SPRINT NEXTEL $7.33

up +0.02


24/5/2013 05:24 PM  |  NYSE : S  |  Industries : Information / Wired Telecommunications Carriers
Last Trade: 7.33
Trade Time: May 24 5:10 PM Eastern Daylight Time
Change: 0.02 (0.27 %)
Prev Close: 7.31
Open: 7.31
Bid: 7.31
Ask: 7.75
12 Mo. Price Change : 204% - S has outperformed the S&P 500 by 179%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: S

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 S1318E0.5 5.60 0.00 6.70 10 6.90 10 0 0
1.00 S1318E1 6.26 0.00 6.20 10 6.40 10 0 0
1.00 S1324E1 0.00 0.00 0.00 0 0.00 0 0 0
1.00 S1331E1 0.00 0.00 3.90 11 8.70 11 0 0
1.50 S1318E1.5 5.73 0.00 5.70 10 5.90 10 0 0
2.00 S1318E2 5.33 0.00 5.25 1795 5.40 4312 0 0
2.00 S1324E2 0.00 0.00 0.00 0 0.00 0 0 0
2.00 S1331E2 0.00 0.00 2.92 11 7.75 11 0 0
2.50 S1318E2.5 3.35 0.00 4.75 35 4.90 540 0 0
3.00 S1318E3 4.10 0.00 4.25 730 4.40 964 0 0
3.00 S1324E3 0.00 0.00 0.00 0 0.00 0 0 0
3.00 S1331E3 0.00 0.00 1.92 11 6.65 11 0 0
3.50 S1318E3.5 0.00 0.00 3.60 1113 3.95 15 0 0
4.00 S1318E4 3.20 0.00 3.25 1491 3.40 1011 0 0
4.00 S1324E4 0.00 0.00 0.00 0 0.00 0 0 0
4.00 S1331E4 0.00 0.00 0.92 11 5.70 11 0 0
4.50 S1318E4.5 2.76 0.00 2.79 643 2.87 247 0 0
4.50 S1331E4.5 0.00 0.00 0.35 19 5.30 24 0 0
5.00 S1318E5 2.30 0.00 2.30 300 2.35 1 0 0
5.00 S1324E5 0.00 0.00 0.00 0 0.00 0 0 0
5.00 S1331E5 0.00 0.00 2.21 1000 2.46 674 0 0
5.50 S1318E5.5 1.80 0.00 1.80 500 1.86 1907 0 0
5.50 S1324E5.5 0.00 0.00 1.61 525 2.06 525 0 0
5.50 S1331E5.5 0.00 0.00 1.70 1386 1.94 651 0 0
6.00 S1318E6 1.34 0.00 1.30 777 1.36 5 0 0
6.00 S1324E6 0.00 0.00 1.18 11 1.56 525 0 0
6.00 S1331E6 0.00 0.00 1.21 1364 1.44 653 0 0
6.50 S1318E6.5 0.00 0.00 0.67 1680 0.94 1380 0 0
6.50 S1324E6.5 0.00 0.00 0.72 487 0.94 335 0 0
6.50 S1331E6.5 0.00 0.00 0.71 1782 0.94 664 0 0
7.00 S1318E7 0.38 0.00 0.29 2102 0.36 5 0 1
7.00 S1324E7 0.30 0.00 0.28 1268 0.36 455 108 300
7.00 S1331E7 0.39 0.00 0.32 1291 0.38 52 0 7,066
7.50 S1318E7.5 0.01 0.00 0.00 0 0.03 21 0 168
7.50 S1324E7.5 0.02 0.00 0.00 0 0.02 2208 0 6,570
7.50 S1331E7.5 0.06 0.01 0.03 2137 0.06 258 272 7,289
8.00 S1318E8 0.01 0.00 0.00 0 0.01 135 0 9,866
8.00 S1324E8 0.05 0.00 0.00 0 0.02 2326 0 83
8.00 S1331E8 0.00 0.00 0.00 0 0.06 2492 0 0
8.50 S1318E8.5 0.00 0.00 0.00 0 0.12 2647 0 0
8.50 S1324E8.5 0.00 0.00 0.00 0 0.02 447 0 0
8.50 S1331E8.5 0.00 0.00 0.00 0 0.06 994 0 0
9.00 S1318E9 0.05 0.00 0.00 0 0.03 852 0 491
9.00 S1324E9 0.00 0.00 0.00 0 0.02 448 0 0
9.00 S1331E9 0.00 0.00 0.00 0 0.13 1057 0 0
10.00 S1318E10 0.01 0.00 0.00 0 0.03 548 0 55,800
10.00 S1324E10 0.00 0.00 0.00 0 0.00 0 0 0
10.00 S1331E10 0.00 0.00 0.00 0 4.95 11 0 0
11.00 S1318E11 0.03 0.00 0.00 0 0.04 22 0 71
11.00 S1324E11 0.00 0.00 0.00 0 0.00 0 0 0
11.00 S1331E11 0.00 0.00 0.00 0 4.95 11 0 0
12.00 S1324E12 0.00 0.00 0.00 0 0.00 0 0 0
12.00 S1331E12 0.00 0.00 0.00 0 4.95 11 0 0
13.00 S1324E13 0.00 0.00 0.00 0 0.00 0 0 0
13.00 S1331E13 0.00 0.00 0.00 0 4.95 11 0 0

Put Options: S

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 S1318Q0.5 0.00 0.00 0.00 0 0.12 981 0 0
1.00 S1318Q1 0.00 0.00 0.00 0 0.12 1164 0 0
1.00 S1324Q1 0.00 0.00 0.00 0 0.00 0 0 0
1.00 S1331Q1 0.00 0.00 0.00 0 4.95 11 0 0
1.50 S1318Q1.5 0.02 0.00 0.00 0 0.05 26 0 86
2.00 S1318Q2 0.02 0.00 0.00 0 0.03 11 0 327
2.00 S1324Q2 0.00 0.00 0.00 0 0.00 0 0 0
2.00 S1331Q2 0.00 0.00 0.00 0 4.95 11 0 0
2.50 S1318Q2.5 0.09 0.00 0.00 0 0.05 26 0 79
3.00 S1318Q3 0.02 0.00 0.00 0 0.03 11 0 365
3.00 S1324Q3 0.00 0.00 0.00 0 0.00 0 0 0
3.00 S1331Q3 0.00 0.00 0.00 0 4.95 11 0 0
3.50 S1318Q3.5 0.06 0.00 0.00 0 0.01 90 0 470
4.00 S1318Q4 0.01 0.00 0.00 0 0.01 250 0 871
4.00 S1324Q4 0.00 0.00 0.00 0 0.00 0 0 0
4.00 S1331Q4 0.00 0.00 0.00 0 4.95 11 0 0
4.50 S1318Q4.5 0.01 0.00 0.00 0 0.01 250 0 4,231
4.50 S1331Q4.5 0.00 0.00 0.00 0 4.95 11 0 0
5.00 S1318Q5 0.01 0.00 0.00 0 0.01 250 0 13,801
5.00 S1324Q5 0.00 0.00 0.00 0 0.00 0 0 0
5.00 S1331Q5 0.00 0.00 0.00 0 0.02 511 0 0
5.50 S1318Q5.5 0.03 0.00 0.00 0 0.01 250 0 42,760
5.50 S1324Q5.5 0.00 0.00 0.00 0 0.02 768 0 0
5.50 S1331Q5.5 0.00 0.00 0.00 0 0.03 981 0 0
6.00 S1318Q6 0.01 0.00 0.00 0 0.01 250 0 47,142
6.00 S1324Q6 0.00 0.00 0.00 0 0.02 450 0 0
6.00 S1331Q6 0.00 0.00 0.00 0 0.04 930 0 0
6.50 S1318Q6.5 0.00 0.00 0.00 0 0.01 250 0 0
6.50 S1324Q6.5 0.05 0.00 0.00 0 0.02 607 0 350
6.50 S1331Q6.5 0.01 0.00 0.00 0 0.04 3392 0 148
7.00 S1318Q7 0.01 0.00 0.00 0 0.01 93 0 45,084
7.00 S1324Q7 0.08 0.00 0.00 0 0.01 177 0 12
7.00 S1331Q7 0.03 -0.02 0.01 3269 0.04 49 300 26,189
7.50 S1318Q7.5 0.25 0.00 0.15 10 0.21 2 0 0
7.50 S1324Q7.5 0.20 0.01 0.18 30 0.22 860 2 182
7.50 S1331Q7.5 0.21 -0.12 0.20 538 0.26 2050 2 107
8.00 S1318Q8 0.68 0.00 0.64 22 0.72 150 0 0
8.00 S1324Q8 0.00 0.00 0.59 1127 0.80 1242 0 0
8.00 S1331Q8 0.00 0.00 0.59 879 0.82 592 0 0
8.50 S1318Q8.5 0.00 0.00 1.07 20 1.35 767 0 0
8.50 S1324Q8.5 0.00 0.00 1.09 21 1.33 702 0 0
8.50 S1331Q8.5 0.00 0.00 1.09 851 1.31 540 0 0
9.00 S1318Q9 1.88 0.00 1.64 22 1.71 237 0 0
9.00 S1324Q9 0.00 0.00 1.59 21 1.82 11 0 0
9.00 S1331Q9 0.00 0.00 1.59 913 1.81 572 0 0
10.00 S1318Q10 2.70 0.00 2.64 35 2.71 5 0 0
10.00 S1324Q10 0.00 0.00 0.00 0 0.00 0 0 0
10.00 S1331Q10 0.00 0.00 0.20 19 5.15 24 0 0
11.00 S1318Q11 3.87 0.00 3.60 1183 3.75 1191 0 0
11.00 S1324Q11 0.00 0.00 0.00 0 0.00 0 0 0
11.00 S1331Q11 0.00 0.00 1.27 11 6.05 11 0 0
12.00 S1324Q12 0.00 0.00 0.00 0 0.00 0 0 0
12.00 S1331Q12 0.00 0.00 2.38 11 7.15 11 0 0
13.00 S1324Q13 0.00 0.00 0.00 0 0.00 0 0 0
13.00 S1331Q13 0.00 0.00 3.25 11 8.05 11 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center