Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-25)Premium Content

Sony Corporation (SNE)
As of Jul 30 2014 2:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNE 140801C00008500 C 08/01/14 8.5 8.80 9.30
SNE 140801C00009000 C 08/01/14 9.0 8.30 8.80
SNE 140801C00009500 C 08/01/14 9.5 7.80 8.30
SNE 140801C00010000 C 08/01/14 10.0 7.30 7.80
SNE 140801C00010500 C 08/01/14 10.5 6.80 7.30
SNE 140801C00011000 C 08/01/14 11.0 6.30 6.80
SNE 140801C00011500 C 08/01/14 11.5 5.80 6.30
SNE 140801C00012000 C 08/01/14 12.0 5.30 5.80
SNE 140801C00012500 C 08/01/14 12.5 4.80 5.30
SNE 140801C00013000 C 08/01/14 13.0 4.20 4.80
SNE 140801C00013500 C 08/01/14 13.5 3.70 4.30
SNE 140801C00014000 C 08/01/14 14.0 3.20 3.80
SNE 140801C00014500 C 08/01/14 14.5 2.70 3.30
SNE 140801C00015000 C 08/01/14 15.0 2.20 2.75
SNE 140801C00015500 C 08/01/14 15.5 1.80 2.25
SNE 140801C00016000 C 08/01/14 16.0 1.35 1.70
SNE 140801C00016500 C 08/01/14 16.5 0.95 1.25
SNE 140801C00017000 C 08/01/14 17.0 0.55 0.75
SNE 140801C00017500 C 08/01/14 17.5 0.30 0.45
SNE 140801C00018000 C 08/01/14 18.0 0.05 0.25
SNE 140801C00018500 C 08/01/14 18.5 0.00 0.10
SNE 140801C00019000 C 08/01/14 19.0 0.00 0.05
SNE 140801C00019500 C 08/01/14 19.5 0.00 0.05
SNE 140801C00020000 C 08/01/14 20.0 0.00 0.05
SNE 140801C00020500 C 08/01/14 20.5 0.00 0.05
SNE 140801C00021000 C 08/01/14 21.0 0.00 0.05
SNE 140801C00021500 C 08/01/14 21.5 0.00 0.05
SNE 140801C00022000 C 08/01/14 22.0 0.00 0.05
SNE 140801C00022500 C 08/01/14 22.5 0.00 0.05
SNE 140801C00023000 C 08/01/14 23.0 0.00 0.05
SNE 140801C00023500 C 08/01/14 23.5 0.00 0.05
SNE 140801C00024000 C 08/01/14 24.0 0.00 0.05
SNE 140801C00024500 C 08/01/14 24.5 0.00 0.05
SNE 140801C00025000 C 08/01/14 25.0 0.00 0.05
SNE 140801C00025500 C 08/01/14 25.5 0.00 0.05
SNE 140801C00026000 C 08/01/14 26.0 0.00 0.05
SNE 140801P00008500 P 08/01/14 8.5 0.00 0.05
SNE 140801P00009000 P 08/01/14 9.0 0.00 0.05
SNE 140801P00009500 P 08/01/14 9.5 0.00 0.05
SNE 140801P00010000 P 08/01/14 10.0 0.00 0.05
SNE 140801P00010500 P 08/01/14 10.5 0.00 0.05
SNE 140801P00011000 P 08/01/14 11.0 0.00 0.05
SNE 140801P00011500 P 08/01/14 11.5 0.00 0.05
SNE 140801P00012000 P 08/01/14 12.0 0.00 0.05
SNE 140801P00012500 P 08/01/14 12.5 0.00 0.05
SNE 140801P00013000 P 08/01/14 13.0 0.00 0.05
SNE 140801P00013500 P 08/01/14 13.5 0.00 0.05
SNE 140801P00014000 P 08/01/14 14.0 0.00 0.05
SNE 140801P00014500 P 08/01/14 14.5 0.00 0.05
SNE 140801P00015000 P 08/01/14 15.0 0.00 0.05
SNE 140801P00015500 P 08/01/14 15.5 0.00 0.05
SNE 140801P00016000 P 08/01/14 16.0 0.00 0.05
SNE 140801P00016500 P 08/01/14 16.5 0.00 0.10
SNE 140801P00017000 P 08/01/14 17.0 0.10 0.20
SNE 140801P00017500 P 08/01/14 17.5 0.25 0.35
SNE 140801P00018000 P 08/01/14 18.0 0.55 0.75
SNE 140801P00018500 P 08/01/14 18.5 0.85 1.25
SNE 140801P00019000 P 08/01/14 19.0 1.15 1.85
SNE 140801P00019500 P 08/01/14 19.5 1.80 2.20
SNE 140801P00020000 P 08/01/14 20.0 2.30 2.75
SNE 140801P00020500 P 08/01/14 20.5 2.80 3.30
SNE 140801P00021000 P 08/01/14 21.0 3.20 3.70
SNE 140801P00021500 P 08/01/14 21.5 3.70 4.30
SNE 140801P00022000 P 08/01/14 22.0 4.20 4.80
SNE 140801P00022500 P 08/01/14 22.5 4.70 5.20
SNE 140801P00023000 P 08/01/14 23.0 5.20 5.70
SNE 140801P00023500 P 08/01/14 23.5 5.70 6.20
SNE 140801P00024000 P 08/01/14 24.0 6.20 6.70
SNE 140801P00024500 P 08/01/14 24.5 6.70 7.20
SNE 140801P00025000 P 08/01/14 25.0 7.20 7.70
SNE 140801P00025500 P 08/01/14 25.5 7.70 8.20
SNE 140801P00026000 P 08/01/14 26.0 8.20 8.70
SNE 140808C00009000 C 08/08/14 9.0 8.20 8.80
SNE 140808C00009500 C 08/08/14 9.5 7.70 8.30
SNE 140808C00010000 C 08/08/14 10.0 7.20 7.80
SNE 140808C00010500 C 08/08/14 10.5 6.70 7.30
SNE 140808C00011000 C 08/08/14 11.0 6.20 6.80
SNE 140808C00011500 C 08/08/14 11.5 5.70 6.30
SNE 140808C00012000 C 08/08/14 12.0 5.20 5.80
SNE 140808C00012500 C 08/08/14 12.5 4.70 5.30
SNE 140808C00013000 C 08/08/14 13.0 4.20 4.80
SNE 140808C00013500 C 08/08/14 13.5 3.70 4.30
SNE 140808C00014000 C 08/08/14 14.0 3.20 3.80
SNE 140808C00014500 C 08/08/14 14.5 2.70 3.40
SNE 140808C00015000 C 08/08/14 15.0 2.20 2.90
SNE 140808C00015500 C 08/08/14 15.5 1.70 2.40
SNE 140808C00016000 C 08/08/14 16.0 1.20 1.95
SNE 140808C00016500 C 08/08/14 16.5 1.00 1.25
SNE 140808C00017000 C 08/08/14 17.0 0.65 0.80
SNE 140808C00017500 C 08/08/14 17.5 0.40 0.50
SNE 140808C00018000 C 08/08/14 18.0 0.20 0.30
SNE 140808C00018500 C 08/08/14 18.5 0.05 0.20
SNE 140808C00019000 C 08/08/14 19.0 0.00 0.10
SNE 140808C00019500 C 08/08/14 19.5 0.00 0.10
SNE 140808C00020000 C 08/08/14 20.0 0.00 0.05
SNE 140808C00020500 C 08/08/14 20.5 0.00 0.05
SNE 140808C00021000 C 08/08/14 21.0 0.00 0.05
SNE 140808C00021500 C 08/08/14 21.5 0.00 0.05
SNE 140808C00022000 C 08/08/14 22.0 0.00 0.05
SNE 140808C00022500 C 08/08/14 22.5 0.00 0.05
SNE 140808C00023000 C 08/08/14 23.0 0.00 0.05
SNE 140808C00023500 C 08/08/14 23.5 0.00 0.05
SNE 140808C00024000 C 08/08/14 24.0 0.00 0.05
SNE 140808C00024500 C 08/08/14 24.5 0.00 0.05
SNE 140808C00025000 C 08/08/14 25.0 0.00 0.05
SNE 140808P00009000 P 08/08/14 9.0 0.00 0.05
SNE 140808P00009500 P 08/08/14 9.5 0.00 0.05
SNE 140808P00010000 P 08/08/14 10.0 0.00 0.05
SNE 140808P00010500 P 08/08/14 10.5 0.00 0.05
SNE 140808P00011000 P 08/08/14 11.0 0.00 0.05
SNE 140808P00011500 P 08/08/14 11.5 0.00 0.05
SNE 140808P00012000 P 08/08/14 12.0 0.00 0.05
SNE 140808P00012500 P 08/08/14 12.5 0.00 0.05
SNE 140808P00013000 P 08/08/14 13.0 0.00 0.05
SNE 140808P00013500 P 08/08/14 13.5 0.00 0.05
SNE 140808P00014000 P 08/08/14 14.0 0.00 0.05
SNE 140808P00014500 P 08/08/14 14.5 0.00 0.05
SNE 140808P00015000 P 08/08/14 15.0 0.00 0.05
SNE 140808P00015500 P 08/08/14 15.5 0.00 0.05
SNE 140808P00016000 P 08/08/14 16.0 0.00 0.10
SNE 140808P00016500 P 08/08/14 16.5 0.05 0.20
SNE 140808P00017000 P 08/08/14 17.0 0.10 0.30
SNE 140808P00017500 P 08/08/14 17.5 0.35 0.50
SNE 140808P00018000 P 08/08/14 18.0 0.60 0.85
SNE 140808P00018500 P 08/08/14 18.5 0.75 1.40
SNE 140808P00019000 P 08/08/14 19.0 1.15 1.85
SNE 140808P00019500 P 08/08/14 19.5 1.65 2.35
SNE 140808P00020000 P 08/08/14 20.0 2.15 2.80
SNE 140808P00020500 P 08/08/14 20.5 2.65 3.30
SNE 140808P00021000 P 08/08/14 21.0 3.20 3.80
SNE 140808P00021500 P 08/08/14 21.5 3.70 4.30
SNE 140808P00022000 P 08/08/14 22.0 4.20 4.80
SNE 140808P00022500 P 08/08/14 22.5 4.70 5.30
SNE 140808P00023000 P 08/08/14 23.0 5.20 5.70
SNE 140808P00023500 P 08/08/14 23.5 5.70 6.20
SNE 140808P00024000 P 08/08/14 24.0 6.20 6.70
SNE 140808P00024500 P 08/08/14 24.5 6.70 7.20
SNE 140808P00025000 P 08/08/14 25.0 7.20 7.70
SNE 140816C00009000 C 08/16/14 9.0 8.20 8.80
SNE 140816C00010000 C 08/16/14 10.0 7.20 7.80
SNE 140816C00011000 C 08/16/14 11.0 6.20 6.80
SNE 140816C00012000 C 08/16/14 12.0 5.20 5.80
SNE 140816C00012500 C 08/16/14 12.5 4.70 5.30
SNE 140816C00013000 C 08/16/14 13.0 4.20 4.90
SNE 140816C00013500 C 08/16/14 13.5 3.70 4.40
SNE 140816C00014000 C 08/16/14 14.0 3.20 3.90
SNE 140816C00014500 C 08/16/14 14.5 2.80 3.20
SNE 140816C00015000 C 08/16/14 15.0 2.40 2.70
SNE 140816C00015500 C 08/16/14 15.5 1.90 2.20
SNE 140816C00016000 C 08/16/14 16.0 1.45 1.70
SNE 140816C00016500 C 08/16/14 16.5 1.00 1.30
SNE 140816C00017000 C 08/16/14 17.0 0.65 0.90
SNE 140816C00017500 C 08/16/14 17.5 0.45 0.60
SNE 140816C00018000 C 08/16/14 18.0 0.25 0.35
SNE 140816C00018500 C 08/16/14 18.5 0.15 0.20
SNE 140816C00019000 C 08/16/14 19.0 0.05 0.15
SNE 140816C00019500 C 08/16/14 19.5 0.00 0.10
SNE 140816C00020000 C 08/16/14 20.0 0.00 0.10
SNE 140816C00020500 C 08/16/14 20.5 0.00 0.05
SNE 140816C00021000 C 08/16/14 21.0 0.00 0.05
SNE 140816C00021500 C 08/16/14 21.5 0.00 0.05
SNE 140816C00022000 C 08/16/14 22.0 0.00 0.05
SNE 140816C00023000 C 08/16/14 23.0 0.00 0.05
SNE 140816C00024000 C 08/16/14 24.0 0.00 0.05
SNE 140816C00025000 C 08/16/14 25.0 0.00 0.05
SNE 140816P00009000 P 08/16/14 9.0 0.00 0.05
SNE 140816P00010000 P 08/16/14 10.0 0.00 0.05
SNE 140816P00011000 P 08/16/14 11.0 0.00 0.05
SNE 140816P00012000 P 08/16/14 12.0 0.00 0.05
SNE 140816P00012500 P 08/16/14 12.5 0.00 0.05
SNE 140816P00013000 P 08/16/14 13.0 0.00 0.05
SNE 140816P00013500 P 08/16/14 13.5 0.00 0.05
SNE 140816P00014000 P 08/16/14 14.0 0.00 0.05
SNE 140816P00014500 P 08/16/14 14.5 0.00 0.05
SNE 140816P00015000 P 08/16/14 15.0 0.00 0.05
SNE 140816P00015500 P 08/16/14 15.5 0.00 0.10
SNE 140816P00016000 P 08/16/14 16.0 0.00 0.15
SNE 140816P00016500 P 08/16/14 16.5 0.05 0.20
SNE 140816P00017000 P 08/16/14 17.0 0.20 0.35
SNE 140816P00017500 P 08/16/14 17.5 0.40 0.55
SNE 140816P00018000 P 08/16/14 18.0 0.65 0.90
SNE 140816P00018500 P 08/16/14 18.5 1.00 1.25
SNE 140816P00019000 P 08/16/14 19.0 1.30 1.70
SNE 140816P00019500 P 08/16/14 19.5 1.85 2.15
SNE 140816P00020000 P 08/16/14 20.0 2.15 2.85
SNE 140816P00020500 P 08/16/14 20.5 2.85 3.20
SNE 140816P00021000 P 08/16/14 21.0 3.20 3.80
SNE 140816P00021500 P 08/16/14 21.5 3.80 4.20
SNE 140816P00022000 P 08/16/14 22.0 4.20 4.80
SNE 140816P00023000 P 08/16/14 23.0 5.20 5.80
SNE 140816P00024000 P 08/16/14 24.0 6.20 6.70
SNE 140816P00025000 P 08/16/14 25.0 7.20 7.70
SNE 140822C00009000 C 08/22/14 9.0 8.20 8.80
SNE 140822C00009500 C 08/22/14 9.5 7.70 8.30
SNE 140822C00010000 C 08/22/14 10.0 7.20 7.80
SNE 140822C00010500 C 08/22/14 10.5 6.70 7.30
SNE 140822C00011000 C 08/22/14 11.0 6.20 6.80
SNE 140822C00011500 C 08/22/14 11.5 5.70 6.30
SNE 140822C00012000 C 08/22/14 12.0 5.20 5.90
SNE 140822C00012500 C 08/22/14 12.5 4.70 5.40
SNE 140822C00013000 C 08/22/14 13.0 4.20 4.90
SNE 140822C00013500 C 08/22/14 13.5 3.70 4.40
SNE 140822C00014000 C 08/22/14 14.0 3.20 3.90
SNE 140822C00014500 C 08/22/14 14.5 2.65 3.40
SNE 140822C00015000 C 08/22/14 15.0 2.15 2.95
SNE 140822C00015500 C 08/22/14 15.5 1.70 2.45
SNE 140822C00016000 C 08/22/14 16.0 1.45 1.80
SNE 140822C00016500 C 08/22/14 16.5 0.80 1.55
SNE 140822C00017000 C 08/22/14 17.0 0.70 0.95
SNE 140822C00017500 C 08/22/14 17.5 0.45 0.65
SNE 140822C00018000 C 08/22/14 18.0 0.25 0.45
SNE 140822C00018500 C 08/22/14 18.5 0.15 0.25
SNE 140822C00019000 C 08/22/14 19.0 0.05 0.20
SNE 140822C00019500 C 08/22/14 19.5 0.00 0.15
SNE 140822C00020000 C 08/22/14 20.0 0.00 0.10
SNE 140822C00020500 C 08/22/14 20.5 0.00 0.10
SNE 140822C00021000 C 08/22/14 21.0 0.00 0.05
SNE 140822C00021500 C 08/22/14 21.5 0.00 0.05
SNE 140822C00022000 C 08/22/14 22.0 0.00 0.05
SNE 140822C00022500 C 08/22/14 22.5 0.00 0.05
SNE 140822C00023000 C 08/22/14 23.0 0.00 0.05
SNE 140822C00023500 C 08/22/14 23.5 0.00 0.05
SNE 140822C00024000 C 08/22/14 24.0 0.00 0.05
SNE 140822C00024500 C 08/22/14 24.5 0.00 0.05
SNE 140822C00025000 C 08/22/14 25.0 0.00 0.05
SNE 140822C00025500 C 08/22/14 25.5 0.00 0.05
SNE 140822C00026000 C 08/22/14 26.0 0.00 0.05
SNE 140822P00009000 P 08/22/14 9.0 0.00 0.05
SNE 140822P00009500 P 08/22/14 9.5 0.00 0.05
SNE 140822P00010000 P 08/22/14 10.0 0.00 0.05
SNE 140822P00010500 P 08/22/14 10.5 0.00 0.05
SNE 140822P00011000 P 08/22/14 11.0 0.00 0.05
SNE 140822P00011500 P 08/22/14 11.5 0.00 0.05
SNE 140822P00012000 P 08/22/14 12.0 0.00 0.05
SNE 140822P00012500 P 08/22/14 12.5 0.00 0.05
SNE 140822P00013000 P 08/22/14 13.0 0.00 0.05
SNE 140822P00013500 P 08/22/14 13.5 0.00 0.05
SNE 140822P00014000 P 08/22/14 14.0 0.00 0.05
SNE 140822P00014500 P 08/22/14 14.5 0.00 0.05
SNE 140822P00015000 P 08/22/14 15.0 0.00 0.10
SNE 140822P00015500 P 08/22/14 15.5 0.00 0.10
SNE 140822P00016000 P 08/22/14 16.0 0.00 0.20
SNE 140822P00016500 P 08/22/14 16.5 0.10 0.25
SNE 140822P00017000 P 08/22/14 17.0 0.20 0.35
SNE 140822P00017500 P 08/22/14 17.5 0.40 0.60
SNE 140822P00018000 P 08/22/14 18.0 0.70 0.95
SNE 140822P00018500 P 08/22/14 18.5 0.80 1.55
SNE 140822P00019000 P 08/22/14 19.0 1.20 1.95
SNE 140822P00019500 P 08/22/14 19.5 1.65 2.40
SNE 140822P00020000 P 08/22/14 20.0 2.15 2.85
SNE 140822P00020500 P 08/22/14 20.5 2.65 3.30
SNE 140822P00021000 P 08/22/14 21.0 3.20 3.80
SNE 140822P00021500 P 08/22/14 21.5 3.70 4.30
SNE 140822P00022000 P 08/22/14 22.0 4.20 4.80
SNE 140822P00022500 P 08/22/14 22.5 4.70 5.30
SNE 140822P00023000 P 08/22/14 23.0 5.20 5.80
SNE 140822P00023500 P 08/22/14 23.5 5.70 6.30
SNE 140822P00024000 P 08/22/14 24.0 6.20 6.80
SNE 140822P00024500 P 08/22/14 24.5 6.70 7.20
SNE 140822P00025000 P 08/22/14 25.0 7.20 7.70
SNE 140822P00025500 P 08/22/14 25.5 7.70 8.20
SNE 140822P00026000 P 08/22/14 26.0 8.20 8.70
SNE 140829C00009000 C 08/29/14 9.0 8.20 8.90
SNE 140829C00009500 C 08/29/14 9.5 7.70 8.40
SNE 140829C00010000 C 08/29/14 10.0 7.20 7.90
SNE 140829C00010500 C 08/29/14 10.5 6.70 7.40
SNE 140829C00011000 C 08/29/14 11.0 6.20 6.90
SNE 140829C00011500 C 08/29/14 11.5 5.70 6.40
SNE 140829C00012000 C 08/29/14 12.0 5.20 5.90
SNE 140829C00012500 C 08/29/14 12.5 4.70 5.20
SNE 140829C00013000 C 08/29/14 13.0 4.20 4.70
SNE 140829C00013500 C 08/29/14 13.5 3.80 4.20
SNE 140829C00014000 C 08/29/14 14.0 3.30 3.70
SNE 140829C00014500 C 08/29/14 14.5 2.90 3.20
SNE 140829C00015000 C 08/29/14 15.0 2.35 2.75
SNE 140829C00015500 C 08/29/14 15.5 1.90 2.25
SNE 140829C00016000 C 08/29/14 16.0 1.45 1.75
SNE 140829C00016500 C 08/29/14 16.5 1.10 1.35
SNE 140829C00017000 C 08/29/14 17.0 0.75 1.00
SNE 140829C00017500 C 08/29/14 17.5 0.50 0.70
SNE 140829C00018000 C 08/29/14 18.0 0.25 0.45
SNE 140829C00018500 C 08/29/14 18.5 0.15 0.30
SNE 140829C00019000 C 08/29/14 19.0 0.05 0.25
SNE 140829C00019500 C 08/29/14 19.5 0.00 0.20
SNE 140829C00020000 C 08/29/14 20.0 0.00 0.10
SNE 140829C00020500 C 08/29/14 20.5 0.00 0.10
SNE 140829C00021000 C 08/29/14 21.0 0.00 0.05
SNE 140829C00021500 C 08/29/14 21.5 0.00 0.05
SNE 140829C00022000 C 08/29/14 22.0 0.00 0.05
SNE 140829C00022500 C 08/29/14 22.5 0.00 0.05
SNE 140829C00023000 C 08/29/14 23.0 0.00 0.05
SNE 140829C00023500 C 08/29/14 23.5 0.00 0.05
SNE 140829C00024000 C 08/29/14 24.0 0.00 0.05
SNE 140829C00024500 C 08/29/14 24.5 0.00 0.05
SNE 140829C00025000 C 08/29/14 25.0 0.00 0.05
SNE 140829C00026000 C 08/29/14 26.0 0.00 0.05
SNE 140829P00009000 P 08/29/14 9.0 0.00 0.05
SNE 140829P00009500 P 08/29/14 9.5 0.00 0.05
SNE 140829P00010000 P 08/29/14 10.0 0.00 0.05
SNE 140829P00010500 P 08/29/14 10.5 0.00 0.05
SNE 140829P00011000 P 08/29/14 11.0 0.00 0.05
SNE 140829P00011500 P 08/29/14 11.5 0.00 0.05
SNE 140829P00012000 P 08/29/14 12.0 0.00 0.05
SNE 140829P00012500 P 08/29/14 12.5 0.00 0.05
SNE 140829P00013000 P 08/29/14 13.0 0.00 0.05
SNE 140829P00013500 P 08/29/14 13.5 0.00 0.05
SNE 140829P00014000 P 08/29/14 14.0 0.00 0.05
SNE 140829P00014500 P 08/29/14 14.5 0.00 0.10
SNE 140829P00015000 P 08/29/14 15.0 0.00 0.10
SNE 140829P00015500 P 08/29/14 15.5 0.00 0.15
SNE 140829P00016000 P 08/29/14 16.0 0.05 0.20
SNE 140829P00016500 P 08/29/14 16.5 0.10 0.30
SNE 140829P00017000 P 08/29/14 17.0 0.25 0.45
SNE 140829P00017500 P 08/29/14 17.5 0.45 0.65
SNE 140829P00018000 P 08/29/14 18.0 0.75 1.00
SNE 140829P00018500 P 08/29/14 18.5 1.05 1.35
SNE 140829P00019000 P 08/29/14 19.0 1.45 1.75
SNE 140829P00019500 P 08/29/14 19.5 1.90 2.20
SNE 140829P00020000 P 08/29/14 20.0 2.35 2.75
SNE 140829P00020500 P 08/29/14 20.5 2.80 3.30
SNE 140829P00021000 P 08/29/14 21.0 3.30 3.70
SNE 140829P00021500 P 08/29/14 21.5 3.80 4.20
SNE 140829P00022000 P 08/29/14 22.0 4.30 4.70
SNE 140829P00022500 P 08/29/14 22.5 4.70 5.30
SNE 140829P00023000 P 08/29/14 23.0 5.20 5.80
SNE 140829P00023500 P 08/29/14 23.5 5.70 6.30
SNE 140829P00024000 P 08/29/14 24.0 6.20 6.80
SNE 140829P00024500 P 08/29/14 24.5 6.70 7.20
SNE 140829P00025000 P 08/29/14 25.0 7.20 7.70
SNE 140829P00026000 P 08/29/14 26.0 8.20 8.70
SNE 140905C00009000 C 09/05/14 9.0 8.20 8.90
SNE 140905C00009500 C 09/05/14 9.5 7.70 8.40
SNE 140905C00010000 C 09/05/14 10.0 7.20 7.90
SNE 140905C00010500 C 09/05/14 10.5 6.70 7.40
SNE 140905C00011000 C 09/05/14 11.0 6.20 6.90
SNE 140905C00011500 C 09/05/14 11.5 5.70 6.40
SNE 140905C00012000 C 09/05/14 12.0 5.20 5.90
SNE 140905C00012500 C 09/05/14 12.5 4.70 5.30
SNE 140905C00013000 C 09/05/14 13.0 4.30 4.70
SNE 140905C00013500 C 09/05/14 13.5 3.80 4.20
SNE 140905C00014000 C 09/05/14 14.0 3.30 3.70
SNE 140905C00014500 C 09/05/14 14.5 2.90 3.20
SNE 140905C00015000 C 09/05/14 15.0 2.35 2.75
SNE 140905C00015500 C 09/05/14 15.5 1.95 2.25
SNE 140905C00016000 C 09/05/14 16.0 1.50 1.80
SNE 140905C00016500 C 09/05/14 16.5 1.10 1.40
SNE 140905C00017000 C 09/05/14 17.0 0.80 1.00
SNE 140905C00017500 C 09/05/14 17.5 0.50 0.70
SNE 140905C00018000 C 09/05/14 18.0 0.30 0.50
SNE 140905C00018500 C 09/05/14 18.5 0.15 0.35
SNE 140905C00019000 C 09/05/14 19.0 0.05 0.25
SNE 140905C00019500 C 09/05/14 19.5 0.05 0.20
SNE 140905C00020000 C 09/05/14 20.0 0.00 0.15
SNE 140905C00020500 C 09/05/14 20.5 0.00 0.10
SNE 140905C00021000 C 09/05/14 21.0 0.00 0.10
SNE 140905C00021500 C 09/05/14 21.5 0.00 0.05
SNE 140905C00022000 C 09/05/14 22.0 0.00 0.05
SNE 140905C00022500 C 09/05/14 22.5 0.00 0.05
SNE 140905C00023000 C 09/05/14 23.0 0.00 0.05
SNE 140905C00023500 C 09/05/14 23.5 0.00 0.05
SNE 140905C00024000 C 09/05/14 24.0 0.00 0.05
SNE 140905C00024500 C 09/05/14 24.5 0.00 0.05
SNE 140905C00025000 C 09/05/14 25.0 0.00 0.05
SNE 140905C00026000 C 09/05/14 26.0 0.00 0.05
SNE 140905P00009000 P 09/05/14 9.0 0.00 0.05
SNE 140905P00009500 P 09/05/14 9.5 0.00 0.05
SNE 140905P00010000 P 09/05/14 10.0 0.00 0.05
SNE 140905P00010500 P 09/05/14 10.5 0.00 0.05
SNE 140905P00011000 P 09/05/14 11.0 0.00 0.05
SNE 140905P00011500 P 09/05/14 11.5 0.00 0.05
SNE 140905P00012000 P 09/05/14 12.0 0.00 0.05
SNE 140905P00012500 P 09/05/14 12.5 0.00 0.05
SNE 140905P00013000 P 09/05/14 13.0 0.00 0.05
SNE 140905P00013500 P 09/05/14 13.5 0.00 0.05
SNE 140905P00014000 P 09/05/14 14.0 0.00 0.05
SNE 140905P00014500 P 09/05/14 14.5 0.00 0.10
SNE 140905P00015000 P 09/05/14 15.0 0.00 0.10
SNE 140905P00015500 P 09/05/14 15.5 0.00 0.15
SNE 140905P00016000 P 09/05/14 16.0 0.05 0.20
SNE 140905P00016500 P 09/05/14 16.5 0.15 0.30
SNE 140905P00017000 P 09/05/14 17.0 0.30 0.50
SNE 140905P00017500 P 09/05/14 17.5 0.50 0.70
SNE 140905P00018000 P 09/05/14 18.0 0.80 1.00
SNE 140905P00018500 P 09/05/14 18.5 1.10 1.40
SNE 140905P00019000 P 09/05/14 19.0 1.50 1.85
SNE 140905P00019500 P 09/05/14 19.5 1.95 2.20
SNE 140905P00020000 P 09/05/14 20.0 2.35 2.75
SNE 140905P00020500 P 09/05/14 20.5 2.80 3.20
SNE 140905P00021000 P 09/05/14 21.0 3.30 3.80
SNE 140905P00021500 P 09/05/14 21.5 3.80 4.20
SNE 140905P00022000 P 09/05/14 22.0 4.30 4.70
SNE 140905P00022500 P 09/05/14 22.5 4.80 5.20
SNE 140905P00023000 P 09/05/14 23.0 5.20 5.80
SNE 140905P00023500 P 09/05/14 23.5 5.70 6.30
SNE 140905P00024000 P 09/05/14 24.0 6.20 6.80
SNE 140905P00024500 P 09/05/14 24.5 6.70 7.30
SNE 140905P00025000 P 09/05/14 25.0 7.20 7.80
SNE 140905P00026000 P 09/05/14 26.0 8.20 8.70
SNE 140920C00009000 C 09/20/14 9.0 8.20 8.90
SNE 140920C00010000 C 09/20/14 10.0 7.20 7.90
SNE 140920C00011000 C 09/20/14 11.0 6.20 6.90
SNE 140920C00012000 C 09/20/14 12.0 5.40 5.70
SNE 140920C00013000 C 09/20/14 13.0 4.40 4.70
SNE 140920C00014000 C 09/20/14 14.0 3.40 3.70
SNE 140920C00015000 C 09/20/14 15.0 2.45 2.75
SNE 140920C00016000 C 09/20/14 16.0 1.55 1.85
SNE 140920C00017000 C 09/20/14 17.0 0.90 1.05
SNE 140920C00018000 C 09/20/14 18.0 0.40 0.50
SNE 140920C00019000 C 09/20/14 19.0 0.15 0.30
SNE 140920C00020000 C 09/20/14 20.0 0.05 0.15
SNE 140920C00021000 C 09/20/14 21.0 0.00 0.10
SNE 140920C00022000 C 09/20/14 22.0 0.00 0.10
SNE 140920C00023000 C 09/20/14 23.0 0.00 0.05
SNE 140920C00024000 C 09/20/14 24.0 0.00 0.05
SNE 140920C00025000 C 09/20/14 25.0 0.00 0.05
SNE 140920P00009000 P 09/20/14 9.0 0.00 0.05
SNE 140920P00010000 P 09/20/14 10.0 0.00 0.05
SNE 140920P00011000 P 09/20/14 11.0 0.00 0.05
SNE 140920P00012000 P 09/20/14 12.0 0.00 0.05
SNE 140920P00013000 P 09/20/14 13.0 0.00 0.05
SNE 140920P00014000 P 09/20/14 14.0 0.00 0.10
SNE 140920P00015000 P 09/20/14 15.0 0.00 0.15
SNE 140920P00016000 P 09/20/14 16.0 0.10 0.25
SNE 140920P00017000 P 09/20/14 17.0 0.40 0.50
SNE 140920P00018000 P 09/20/14 18.0 0.90 1.05
SNE 140920P00019000 P 09/20/14 19.0 1.55 1.80
SNE 140920P00020000 P 09/20/14 20.0 2.40 2.70
SNE 140920P00021000 P 09/20/14 21.0 3.30 3.70
SNE 140920P00022000 P 09/20/14 22.0 4.30 4.70
SNE 140920P00023000 P 09/20/14 23.0 5.20 5.80
SNE 140920P00024000 P 09/20/14 24.0 6.20 6.80
SNE 140920P00025000 P 09/20/14 25.0 7.30 7.80
SNE 141018C00009000 C 10/18/14 9.0 8.20 8.90
SNE 141018C00010000 C 10/18/14 10.0 7.20 7.90
SNE 141018C00011000 C 10/18/14 11.0 6.20 6.90
SNE 141018C00012000 C 10/18/14 12.0 5.40 5.80
SNE 141018C00013000 C 10/18/14 13.0 4.40 4.70
SNE 141018C00014000 C 10/18/14 14.0 3.20 4.00
SNE 141018C00015000 C 10/18/14 15.0 2.45 2.80
SNE 141018C00016000 C 10/18/14 16.0 1.65 1.95
SNE 141018C00017000 C 10/18/14 17.0 1.00 1.20
SNE 141018C00018000 C 10/18/14 18.0 0.55 0.70
SNE 141018C00019000 C 10/18/14 19.0 0.30 0.40
SNE 141018C00020000 C 10/18/14 20.0 0.10 0.20
SNE 141018C00021000 C 10/18/14 21.0 0.00 0.15
SNE 141018C00022000 C 10/18/14 22.0 0.00 0.10
SNE 141018C00023000 C 10/18/14 23.0 0.00 0.10
SNE 141018C00024000 C 10/18/14 24.0 0.00 0.05
SNE 141018C00025000 C 10/18/14 25.0 0.00 0.05
SNE 141018C00026000 C 10/18/14 26.0 0.00 0.05
SNE 141018C00027000 C 10/18/14 27.0 0.00 0.05
SNE 141018P00009000 P 10/18/14 9.0 0.00 0.05
SNE 141018P00010000 P 10/18/14 10.0 0.00 0.05
SNE 141018P00011000 P 10/18/14 11.0 0.00 0.05
SNE 141018P00012000 P 10/18/14 12.0 0.00 0.05
SNE 141018P00013000 P 10/18/14 13.0 0.00 0.10
SNE 141018P00014000 P 10/18/14 14.0 0.00 0.15
SNE 141018P00015000 P 10/18/14 15.0 0.05 0.20
SNE 141018P00016000 P 10/18/14 16.0 0.25 0.40
SNE 141018P00017000 P 10/18/14 17.0 0.55 0.70
SNE 141018P00018000 P 10/18/14 18.0 1.05 1.30
SNE 141018P00019000 P 10/18/14 19.0 1.75 2.05
SNE 141018P00020000 P 10/18/14 20.0 2.40 3.10
SNE 141018P00021000 P 10/18/14 21.0 3.30 4.10
SNE 141018P00022000 P 10/18/14 22.0 4.40 4.80
SNE 141018P00023000 P 10/18/14 23.0 5.40 5.80
SNE 141018P00024000 P 10/18/14 24.0 6.40 6.80
SNE 141018P00025000 P 10/18/14 25.0 7.20 7.90
SNE 141018P00026000 P 10/18/14 26.0 8.20 8.90
SNE 141018P00027000 P 10/18/14 27.0 9.20 9.90
SNE 150117C00003000 C 01/17/15 3.0 14.20 14.90
SNE 150117C00005000 C 01/17/15 5.0 12.20 12.90
SNE 150117C00008000 C 01/17/15 8.0 9.20 9.90
SNE 150117C00009000 C 01/17/15 9.0 8.20 8.90
SNE 150117C00010000 C 01/17/15 10.0 7.30 7.80
SNE 150117C00011000 C 01/17/15 11.0 6.30 6.80
SNE 150117C00012000 C 01/17/15 12.0 5.40 5.70
SNE 150117C00013000 C 01/17/15 13.0 4.40 4.80
SNE 150117C00014000 C 01/17/15 14.0 3.50 3.90
SNE 150117C00015000 C 01/17/15 15.0 2.70 2.95
SNE 150117C00016000 C 01/17/15 16.0 2.00 2.30
SNE 150117C00017000 C 01/17/15 17.0 1.40 1.60
SNE 150117C00018000 C 01/17/15 18.0 0.95 1.15
SNE 150117C00019000 C 01/17/15 19.0 0.65 0.80
SNE 150117C00020000 C 01/17/15 20.0 0.40 0.55
SNE 150117C00021000 C 01/17/15 21.0 0.20 0.40
SNE 150117C00022000 C 01/17/15 22.0 0.15 0.25
SNE 150117C00023000 C 01/17/15 23.0 0.05 0.20
SNE 150117C00024000 C 01/17/15 24.0 0.00 0.15
SNE 150117C00025000 C 01/17/15 25.0 0.05 0.10
SNE 150117C00026000 C 01/17/15 26.0 0.00 0.10
SNE 150117C00027000 C 01/17/15 27.0 0.00 0.10
SNE 150117C00028000 C 01/17/15 28.0 0.00 0.10
SNE 150117C00029000 C 01/17/15 29.0 0.00 0.10
SNE 150117C00030000 C 01/17/15 30.0 0.00 0.05
SNE 150117C00031000 C 01/17/15 31.0 0.00 0.05
SNE 150117C00032000 C 01/17/15 32.0 0.00 0.05
SNE 150117C00033000 C 01/17/15 33.0 0.00 0.05
SNE 150117C00034000 C 01/17/15 34.0 0.00 0.05
SNE 150117C00035000 C 01/17/15 35.0 0.00 0.05
SNE 150117P00003000 P 01/17/15 3.0 0.00 0.05
SNE 150117P00005000 P 01/17/15 5.0 0.00 0.05
SNE 150117P00008000 P 01/17/15 8.0 0.00 0.05
SNE 150117P00009000 P 01/17/15 9.0 0.00 0.05
SNE 150117P00010000 P 01/17/15 10.0 0.00 0.10
SNE 150117P00011000 P 01/17/15 11.0 0.00 0.10
SNE 150117P00012000 P 01/17/15 12.0 0.00 0.15
SNE 150117P00013000 P 01/17/15 13.0 0.05 0.20
SNE 150117P00014000 P 01/17/15 14.0 0.10 0.35
SNE 150117P00015000 P 01/17/15 15.0 0.30 0.50
SNE 150117P00016000 P 01/17/15 16.0 0.60 0.80
SNE 150117P00017000 P 01/17/15 17.0 1.05 1.20
SNE 150117P00018000 P 01/17/15 18.0 1.55 1.70
SNE 150117P00019000 P 01/17/15 19.0 2.15 2.40
SNE 150117P00020000 P 01/17/15 20.0 2.90 3.20
SNE 150117P00021000 P 01/17/15 21.0 3.40 4.40
SNE 150117P00022000 P 01/17/15 22.0 4.60 5.00
SNE 150117P00023000 P 01/17/15 23.0 5.30 6.20
SNE 150117P00024000 P 01/17/15 24.0 6.20 7.10
SNE 150117P00025000 P 01/17/15 25.0 7.20 8.00
SNE 150117P00026000 P 01/17/15 26.0 8.20 9.00
SNE 150117P00027000 P 01/17/15 27.0 9.20 10.00
SNE 150117P00028000 P 01/17/15 28.0 10.20 11.00
SNE 150117P00029000 P 01/17/15 29.0 11.20 11.90
SNE 150117P00030000 P 01/17/15 30.0 12.20 12.90
SNE 150117P00031000 P 01/17/15 31.0 13.20 13.90
SNE 150117P00032000 P 01/17/15 32.0 14.20 14.90
SNE 150117P00033000 P 01/17/15 33.0 15.20 15.90
SNE 150117P00034000 P 01/17/15 34.0 16.20 16.90
SNE 150117P00035000 P 01/17/15 35.0 17.20 17.90
SNE 160115C00008000 C 01/15/16 8.0 9.20 10.00
SNE 160115C00010000 C 01/15/16 10.0 7.30 8.30
SNE 160115C00013000 C 01/15/16 13.0 4.90 5.70
SNE 160115C00015000 C 01/15/16 15.0 3.60 4.00
SNE 160115C00018000 C 01/15/16 18.0 2.05 2.70
SNE 160115C00020000 C 01/15/16 20.0 1.45 1.95
SNE 160115C00022000 C 01/15/16 22.0 0.95 1.40
SNE 160115C00025000 C 01/15/16 25.0 0.45 0.95
SNE 160115C00027000 C 01/15/16 27.0 0.25 0.75
SNE 160115C00030000 C 01/15/16 30.0 0.10 0.55
SNE 160115P00008000 P 01/15/16 8.0 0.00 0.20
SNE 160115P00010000 P 01/15/16 10.0 0.10 0.40
SNE 160115P00013000 P 01/15/16 13.0 0.65 0.85
SNE 160115P00015000 P 01/15/16 15.0 1.15 1.65
SNE 160115P00018000 P 01/15/16 18.0 2.50 3.10
SNE 160115P00020000 P 01/15/16 20.0 3.80 4.50
SNE 160115P00022000 P 01/15/16 22.0 5.10 6.00
SNE 160115P00025000 P 01/15/16 25.0 7.70 8.60
SNE 160115P00027000 P 01/15/16 27.0 9.50 10.40
SNE 160115P00030000 P 01/15/16 30.0 12.30 13.20

OPRA data is delayed 15 minutes.