$6.10 0.00 (0.00%) Sprint Corporation - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 6.10
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 6.10
Open: 6.00
Bid: 6.09
Ask: 6.10
Options:

Call Options: S

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 S1424J0.5 5.25 0.00 5.25 1251.0 5.85 242.0 0.0 0
1.00 S1424J1 4.80 0.00 4.80 1251.0 5.30 242.0 0.0 0
1.50 S1424J1.5 4.30 0.00 4.30 1251.0 4.80 242.0 0.0 0
2.00 S1424J2 3.80 0.00 3.80 822.0 4.30 688.0 0.0 0
2.00 S1431J2 3.80 0.00 3.80 565.0 4.25 305.0 0.0 0
2.50 S1424J2.5 3.30 0.00 3.30 933.0 3.90 459.0 0.0 0
2.50 S1431J2.5 3.30 0.00 3.30 565.0 3.75 305.0 0.0 0
3.00 S1424J3 2.85 0.00 2.85 1265.0 3.20 638.0 0.0 0
3.00 S1431J3 2.84 0.00 2.84 919.0 3.20 359.0 0.0 0
3.50 S1424J3.5 2.31 0.00 2.31 1239.0 2.70 363.0 0.0 0
3.50 S1431J3.5 2.31 0.00 2.31 1905.0 2.70 561.0 0.0 0
4.00 S1424J4 1.89 0.00 1.89 1715.0 2.19 225.0 0.0 0
4.00 S1431J4 1.99 0.13 1.86 2760.0 2.19 1372.0 14.0 14
4.50 S1424J4.5 1.37 0.00 1.37 2109.0 1.68 730.0 4.0 4
4.50 S1431J4.5 1.38 0.00 1.38 1840.0 1.70 904.0 0.0 0
5.00 S1424J5 0.95 0.07 0.88 2750.0 1.20 3031.0 50.0 10
5.00 S1431J5 1.13 0.00 0.90 1640.0 1.23 910.0 8.0 8
5.50 S1424J5.5 0.63 0.00 0.55 2570.0 0.69 4222.0 23.0 233
5.50 S1431J5.5 0.68 0.20 0.48 3435.0 0.74 2809.0 5.0 5
6.00 S1424J6 0.22 0.00 0.16 2332.0 0.21 1327.0 347.0 840
6.00 S1431J6 0.31 0.00 0.26 5471.0 0.31 369.0 631.0 806
6.50 S1424J6.5 0.03 0.00 0.01 50.0 0.03 220.0 249.0 946
6.50 S1431J6.5 0.10 0.00 0.05 2601.0 0.10 367.0 1172.0 1,607
7.00 S1424J7 0.01 0.00 0.01 20.0 0.01 266.0 22.0 329
7.00 S1431J7 0.03 0.01 0.02 196.0 0.04 119.0 70.0 1,496
7.50 S1424J7.5 0.01 -0.08 0.01 3227.0 0.09 2461.0 222.0 293
7.50 S1431J7.5 0.03 -0.05 0.01 100.0 0.08 2238.0 25.0 143
8.00 S1424J8 0.06 0.02 0.01 2702.0 0.04 424.0 10.0 10
8.00 S1431J8 0.07 0.00 0.01 2295.0 0.07 633.0 0.0 0
8.50 S1424J8.5 0.13 0.00 0.00 0.0 0.13 1182.0 0.0 0
8.50 S1431J8.5 0.06 0.00 0.02 554.0 0.06 572.0 0.0 0
9.00 S1424J9 0.13 0.00 0.00 0.0 0.13 1118.0 0.0 0
9.00 S1431J9 0.06 0.00 0.00 0.0 0.06 561.0 0.0 0
9.50 S1424J9.5 0.13 0.00 0.00 0.0 0.13 1118.0 0.0 0
9.50 S1431J9.5 0.06 0.00 0.00 0.0 0.06 467.0 0.0 0
10.00 S1424J10 0.13 0.00 0.00 0.0 0.13 1118.0 0.0 0
10.00 S1431J10 0.06 0.00 0.00 0.0 0.06 564.0 0.0 0
10.50 S1424J10.5 0.13 0.00 0.00 0.0 0.13 1118.0 0.0 0
10.50 S1431J10.5 0.06 0.00 0.00 0.0 0.06 570.0 0.0 0
11.00 S1424J11 0.13 0.00 0.00 0.0 0.13 1118.0 0.0 0
11.00 S1431J11 0.06 0.00 0.00 0.0 0.06 570.0 0.0 0
11.50 S1424J11.5 0.13 0.00 0.00 0.0 0.13 1118.0 0.0 0
11.50 S1431J11.5 0.06 0.00 0.00 0.0 0.06 546.0 0.0 0
12.00 S1424J12 0.13 0.00 0.00 0.0 0.13 1118.0 0.0 0
12.00 S1431J12 0.06 0.00 0.00 0.0 0.06 544.0 0.0 0
12.50 S1424J12.5 0.13 0.00 0.00 0.0 0.13 1118.0 0.0 0
12.50 S1431J12.5 0.06 0.00 0.00 0.0 0.06 544.0 0.0 0
13.00 S1424J13 0.13 0.00 0.00 0.0 0.13 1118.0 0.0 0
13.00 S1431J13 0.06 0.00 0.00 0.0 0.06 544.0 0.0 0

Put Options: S

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 S1424V0.5 0.13 0.00 0.00 0.0 0.13 1565.0 0.0 0
1.00 S1424V1 0.13 0.00 0.00 0.0 0.13 1565.0 0.0 0
1.50 S1424V1.5 0.13 0.00 0.00 0.0 0.13 1565.0 0.0 0
2.00 S1424V2 0.13 0.00 0.00 0.0 0.13 1118.0 0.0 0
2.00 S1431V2 0.07 0.00 0.00 0.0 0.07 580.0 0.0 0
2.50 S1424V2.5 0.13 0.00 0.00 0.0 0.13 1118.0 0.0 0
2.50 S1431V2.5 0.07 0.00 0.00 0.0 0.07 556.0 0.0 0
3.00 S1424V3 0.13 0.00 0.00 0.0 0.13 1118.0 0.0 0
3.00 S1431V3 0.08 0.00 0.00 0.0 0.08 830.0 0.0 0
3.50 S1424V3.5 0.13 0.00 0.00 0.0 0.13 1182.0 0.0 0
3.50 S1431V3.5 0.06 0.00 0.00 0.0 0.06 545.0 0.0 0
4.00 S1424V4 0.13 0.00 0.00 0.0 0.13 1182.0 0.0 0
4.00 S1431V4 0.07 0.00 0.00 0.0 0.07 660.0 0.0 0
4.50 S1424V4.5 0.05 0.00 0.00 0.0 0.05 447.0 0.0 0
4.50 S1431V4.5 0.08 0.00 0.00 0.0 0.08 1023.0 0.0 0
5.00 S1424V5 0.04 0.00 0.00 0.0 0.04 429.0 0.0 0
5.00 S1431V5 0.09 0.00 0.01 283.0 0.09 11.0 0.0 0
5.50 S1424V5.5 0.04 -0.01 0.03 2562.0 0.05 2424.0 1.0 144
5.50 S1431V5.5 0.07 0.00 0.02 3350.0 0.10 2258.0 2.0 40
6.00 S1424V6 0.11 0.00 0.06 3083.0 0.11 2801.0 501.0 1,882
6.00 S1431V6 0.17 0.00 0.16 5597.0 0.21 2250.0 205.0 225
6.50 S1424V6.5 0.52 0.00 0.35 3479.0 0.57 4283.0 6.0 113
6.50 S1431V6.5 0.48 0.00 0.41 4937.0 0.53 2477.0 8.0 1,475
7.00 S1424V7 0.94 0.11 0.83 1435.0 1.13 3172.0 13.0 73
7.00 S1431V7 1.02 0.18 0.84 1210.0 1.14 2176.0 5.0 4
7.50 S1424V7.5 1.54 0.21 1.33 448.0 1.63 2734.0 8.0 28
7.50 S1431V7.5 1.34 0.00 1.34 532.0 1.63 1705.0 0.0 0
8.00 S1424V8 1.13 -0.69 1.82 475.0 2.13 760.0 48.0 48
8.00 S1431V8 1.83 0.00 1.83 639.0 2.15 1742.0 0.0 0
8.50 S1424V8.5 2.31 0.00 2.31 475.0 2.59 640.0 0.0 0
8.50 S1431V8.5 2.31 0.00 2.31 960.0 2.70 2283.0 0.0 0
9.00 S1424V9 2.80 0.00 2.80 461.0 3.20 919.0 0.0 0
9.00 S1431V9 2.80 0.00 2.80 1353.0 3.20 1505.0 0.0 0
9.50 S1424V9.5 3.25 0.00 3.25 448.0 3.75 583.0 0.0 0
9.50 S1431V9.5 3.25 0.00 3.25 291.0 3.75 631.0 0.0 0
10.00 S1424V10 3.75 0.00 3.75 448.0 4.25 565.0 0.0 0
10.00 S1431V10 3.75 0.00 3.75 291.0 4.25 631.0 0.0 0
10.50 S1424V10.5 4.25 0.00 4.25 425.0 4.75 583.0 0.0 0
10.50 S1431V10.5 4.20 0.00 4.20 291.0 4.75 631.0 0.0 0
11.00 S1424V11 4.75 0.00 4.75 425.0 5.25 575.0 0.0 0
11.00 S1431V11 4.75 0.00 4.75 291.0 5.25 631.0 0.0 0
11.50 S1424V11.5 5.20 0.00 5.20 491.0 5.55 431.0 0.0 0
11.50 S1431V11.5 5.20 0.00 5.20 291.0 5.80 631.0 0.0 0
12.00 S1424V12 5.70 0.00 5.70 491.0 6.30 431.0 0.0 0
12.00 S1431V12 5.70 0.00 5.70 291.0 6.30 631.0 0.0 0
12.50 S1424V12.5 6.20 0.00 6.20 491.0 6.60 431.0 0.0 0
12.50 S1431V12.5 6.20 0.00 6.20 291.0 6.80 631.0 0.0 0
13.00 S1424V13 6.70 0.00 6.70 491.0 7.30 431.0 0.0 0
13.00 S1431V13 6.70 0.00 6.70 291.0 7.30 631.0 0.0 0