Value Line - The Most Trusted Name in Investment Research - Stock Quotes
T Mobile Us Inc (TMUS)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMUS 171124C00046000 C Nov 24, 2017 46.0 13.50 15.50
TMUS 171124C00047000 C Nov 24, 2017 47.0 11.70 15.40
TMUS 171124C00048000 C Nov 24, 2017 48.0 10.80 14.40
TMUS 171124C00049000 C Nov 24, 2017 49.0 9.75 13.40
TMUS 171124C00050000 C Nov 24, 2017 50.0 9.50 11.05
TMUS 171124C00050500 C Nov 24, 2017 50.5 8.20 12.00
TMUS 171124C00051000 C Nov 24, 2017 51.0 7.70 11.40
TMUS 171124C00051500 C Nov 24, 2017 51.5 7.25 10.90
TMUS 171124C00052000 C Nov 24, 2017 52.0 7.75 10.35
TMUS 171124C00052500 C Nov 24, 2017 52.5 5.90 9.95
TMUS 171124C00053000 C Nov 24, 2017 53.0 5.80 9.40
TMUS 171124C00053500 C Nov 24, 2017 53.5 5.20 8.90
TMUS 171124C00054000 C Nov 24, 2017 54.0 4.50 8.40
TMUS 171124C00054500 C Nov 24, 2017 54.5 4.30 7.85
TMUS 171124C00055000 C Nov 24, 2017 55.0 4.50 5.50
TMUS 171124C00055500 C Nov 24, 2017 55.5 4.10 5.10
TMUS 171124C00056000 C Nov 24, 2017 56.0 3.50 4.70
TMUS 171124C00056500 C Nov 24, 2017 56.5 2.97 4.15
TMUS 171124C00057000 C Nov 24, 2017 57.0 2.38 3.70
TMUS 171124C00057500 C Nov 24, 2017 57.5 2.48 2.84
TMUS 171124C00058000 C Nov 24, 2017 58.0 1.86 2.40
TMUS 171124C00058500 C Nov 24, 2017 58.5 1.44 1.96
TMUS 171124C00059000 C Nov 24, 2017 59.0 1.07 1.63
TMUS 171124C00059500 C Nov 24, 2017 59.5 0.86 1.08
TMUS 171124C00060000 C Nov 24, 2017 60.0 0.55 0.80
TMUS 171124C00060500 C Nov 24, 2017 60.5 0.34 0.59
TMUS 171124C00061000 C Nov 24, 2017 61.0 0.26 0.46
TMUS 171124C00061500 C Nov 24, 2017 61.5 0.13 0.25
TMUS 171124C00062000 C Nov 24, 2017 62.0 0.09 0.20
TMUS 171124C00062500 C Nov 24, 2017 62.5 0.06 0.15
TMUS 171124C00063000 C Nov 24, 2017 63.0 0.00 0.15
TMUS 171124C00063500 C Nov 24, 2017 63.5 0.00 0.19
TMUS 171124C00064000 C Nov 24, 2017 64.0 0.00 0.24
TMUS 171124C00064500 C Nov 24, 2017 64.5 0.00 0.12
TMUS 171124C00065000 C Nov 24, 2017 65.0 0.00 0.17
TMUS 171124C00066000 C Nov 24, 2017 66.0 0.00 0.17
TMUS 171124C00067000 C Nov 24, 2017 67.0 0.00 4.40
TMUS 171124C00068000 C Nov 24, 2017 68.0 0.00 3.35
TMUS 171124C00070000 C Nov 24, 2017 70.0 0.00 3.20
TMUS 171124C00075000 C Nov 24, 2017 75.0 0.00 2.26
TMUS 171124C00080000 C Nov 24, 2017 80.0 0.00 1.45
TMUS 171124P00046000 P Nov 24, 2017 46.0 0.00 0.43
TMUS 171124P00047000 P Nov 24, 2017 47.0 0.00 2.06
TMUS 171124P00048000 P Nov 24, 2017 48.0 0.00 2.97
TMUS 171124P00049000 P Nov 24, 2017 49.0 0.00 0.47
TMUS 171124P00050000 P Nov 24, 2017 50.0 0.00 3.05
TMUS 171124P00050500 P Nov 24, 2017 50.5 0.00 3.30
TMUS 171124P00051000 P Nov 24, 2017 51.0 0.00 3.05
TMUS 171124P00051500 P Nov 24, 2017 51.5 0.00 3.10
TMUS 171124P00052000 P Nov 24, 2017 52.0 0.00 3.10
TMUS 171124P00052500 P Nov 24, 2017 52.5 0.00 3.75
TMUS 171124P00053000 P Nov 24, 2017 53.0 0.00 0.16
TMUS 171124P00053500 P Nov 24, 2017 53.5 0.00 1.09
TMUS 171124P00054000 P Nov 24, 2017 54.0 0.00 4.00
TMUS 171124P00054500 P Nov 24, 2017 54.5 0.00 0.24
TMUS 171124P00055000 P Nov 24, 2017 55.0 0.00 0.20
TMUS 171124P00055500 P Nov 24, 2017 55.5 0.00 0.17
TMUS 171124P00056000 P Nov 24, 2017 56.0 0.00 0.11
TMUS 171124P00056500 P Nov 24, 2017 56.5 0.00 0.17
TMUS 171124P00057000 P Nov 24, 2017 57.0 0.00 0.10
TMUS 171124P00057500 P Nov 24, 2017 57.5 0.03 0.10
TMUS 171124P00058000 P Nov 24, 2017 58.0 0.08 0.16
TMUS 171124P00058500 P Nov 24, 2017 58.5 0.12 0.25
TMUS 171124P00059000 P Nov 24, 2017 59.0 0.20 0.42
TMUS 171124P00059500 P Nov 24, 2017 59.5 0.31 0.57
TMUS 171124P00060000 P Nov 24, 2017 60.0 0.54 0.75
TMUS 171124P00060500 P Nov 24, 2017 60.5 0.86 1.03
TMUS 171124P00061000 P Nov 24, 2017 61.0 1.03 1.53
TMUS 171124P00061500 P Nov 24, 2017 61.5 1.38 1.96
TMUS 171124P00062000 P Nov 24, 2017 62.0 1.81 2.42
TMUS 171124P00062500 P Nov 24, 2017 62.5 1.17 5.00
TMUS 171124P00063000 P Nov 24, 2017 63.0 1.52 5.40
TMUS 171124P00063500 P Nov 24, 2017 63.5 2.52 6.00
TMUS 171124P00064000 P Nov 24, 2017 64.0 2.55 6.35
TMUS 171124P00064500 P Nov 24, 2017 64.5 4.30 5.15
TMUS 171124P00065000 P Nov 24, 2017 65.0 4.80 5.60
TMUS 171124P00066000 P Nov 24, 2017 66.0 4.60 8.40
TMUS 171124P00067000 P Nov 24, 2017 67.0 5.45 9.40
TMUS 171124P00068000 P Nov 24, 2017 68.0 6.70 10.40
TMUS 171124P00070000 P Nov 24, 2017 70.0 8.30 12.40
TMUS 171124P00075000 P Nov 24, 2017 75.0 13.40 17.40
TMUS 171124P00080000 P Nov 24, 2017 80.0 19.45 21.20
TMUS 171201C00049000 C Dec 01, 2017 49.0 9.55 12.50
TMUS 171201C00050000 C Dec 01, 2017 50.0 8.30 12.35
TMUS 171201C00051000 C Dec 01, 2017 51.0 7.65 11.40
TMUS 171201C00052000 C Dec 01, 2017 52.0 6.80 9.35
TMUS 171201C00053000 C Dec 01, 2017 53.0 5.65 9.40
TMUS 171201C00054000 C Dec 01, 2017 54.0 5.05 6.80
TMUS 171201C00055000 C Dec 01, 2017 55.0 4.15 5.85
TMUS 171201C00056000 C Dec 01, 2017 56.0 3.50 4.90
TMUS 171201C00057000 C Dec 01, 2017 57.0 2.95 3.55
TMUS 171201C00058000 C Dec 01, 2017 58.0 2.16 2.58
TMUS 171201C00059000 C Dec 01, 2017 59.0 1.53 1.91
TMUS 171201C00060000 C Dec 01, 2017 60.0 0.90 1.28
TMUS 171201C00061000 C Dec 01, 2017 61.0 0.52 0.75
TMUS 171201C00062000 C Dec 01, 2017 62.0 0.28 0.50
TMUS 171201C00063000 C Dec 01, 2017 63.0 0.14 0.29
TMUS 171201C00064000 C Dec 01, 2017 64.0 0.07 0.17
TMUS 171201C00065000 C Dec 01, 2017 65.0 0.02 0.10
TMUS 171201C00066000 C Dec 01, 2017 66.0 0.00 0.12
TMUS 171201C00067000 C Dec 01, 2017 67.0 0.00 0.05
TMUS 171201C00068000 C Dec 01, 2017 68.0 0.00 0.06
TMUS 171201C00070000 C Dec 01, 2017 70.0 0.00 0.07
TMUS 171201C00075000 C Dec 01, 2017 75.0 0.00 0.45
TMUS 171201P00049000 P Dec 01, 2017 49.0 0.00 0.19
TMUS 171201P00050000 P Dec 01, 2017 50.0 0.00 0.21
TMUS 171201P00051000 P Dec 01, 2017 51.0 0.00 0.24
TMUS 171201P00052000 P Dec 01, 2017 52.0 0.00 0.29
TMUS 171201P00053000 P Dec 01, 2017 53.0 0.00 0.25
TMUS 171201P00054000 P Dec 01, 2017 54.0 0.00 0.09
TMUS 171201P00055000 P Dec 01, 2017 55.0 0.00 0.24
TMUS 171201P00056000 P Dec 01, 2017 56.0 0.05 0.15
TMUS 171201P00057000 P Dec 01, 2017 57.0 0.13 0.23
TMUS 171201P00058000 P Dec 01, 2017 58.0 0.26 0.42
TMUS 171201P00059000 P Dec 01, 2017 59.0 0.49 0.77
TMUS 171201P00060000 P Dec 01, 2017 60.0 0.86 1.15
TMUS 171201P00061000 P Dec 01, 2017 61.0 1.46 1.74
TMUS 171201P00062000 P Dec 01, 2017 62.0 2.06 2.46
TMUS 171201P00063000 P Dec 01, 2017 63.0 2.89 3.50
TMUS 171201P00064000 P Dec 01, 2017 64.0 2.75 6.55
TMUS 171201P00065000 P Dec 01, 2017 65.0 3.70 7.40
TMUS 171201P00066000 P Dec 01, 2017 66.0 4.85 8.35
TMUS 171201P00067000 P Dec 01, 2017 67.0 5.75 9.40
TMUS 171201P00068000 P Dec 01, 2017 68.0 6.65 10.40
TMUS 171201P00070000 P Dec 01, 2017 70.0 8.75 12.40
TMUS 171201P00075000 P Dec 01, 2017 75.0 14.25 16.35
TMUS 171208C00049000 C Dec 08, 2017 49.0 9.80 13.00
TMUS 171208C00050000 C Dec 08, 2017 50.0 8.25 12.40
TMUS 171208C00051000 C Dec 08, 2017 51.0 7.25 11.40
TMUS 171208C00052000 C Dec 08, 2017 52.0 6.60 10.60
TMUS 171208C00053000 C Dec 08, 2017 53.0 5.80 9.60
TMUS 171208C00054000 C Dec 08, 2017 54.0 4.85 8.60
TMUS 171208C00055000 C Dec 08, 2017 55.0 4.20 6.00
TMUS 171208C00056000 C Dec 08, 2017 56.0 4.05 4.55
TMUS 171208C00057000 C Dec 08, 2017 57.0 3.15 3.75
TMUS 171208C00058000 C Dec 08, 2017 58.0 2.50 2.84
TMUS 171208C00059000 C Dec 08, 2017 59.0 1.74 2.20
TMUS 171208C00060000 C Dec 08, 2017 60.0 1.22 1.52
TMUS 171208C00061000 C Dec 08, 2017 61.0 0.83 1.13
TMUS 171208C00062000 C Dec 08, 2017 62.0 0.53 0.76
TMUS 171208C00063000 C Dec 08, 2017 63.0 0.33 0.49
TMUS 171208C00064000 C Dec 08, 2017 64.0 0.18 0.35
TMUS 171208C00065000 C Dec 08, 2017 65.0 0.11 0.23
TMUS 171208C00066000 C Dec 08, 2017 66.0 0.05 0.19
TMUS 171208C00067000 C Dec 08, 2017 67.0 0.02 0.13
TMUS 171208C00068000 C Dec 08, 2017 68.0 0.00 0.24
TMUS 171208C00070000 C Dec 08, 2017 70.0 0.00 0.10
TMUS 171208P00049000 P Dec 08, 2017 49.0 0.00 0.24
TMUS 171208P00050000 P Dec 08, 2017 50.0 0.00 0.13
TMUS 171208P00051000 P Dec 08, 2017 51.0 0.00 0.24
TMUS 171208P00052000 P Dec 08, 2017 52.0 0.00 0.09
TMUS 171208P00053000 P Dec 08, 2017 53.0 0.00 0.20
TMUS 171208P00054000 P Dec 08, 2017 54.0 0.03 0.16
TMUS 171208P00055000 P Dec 08, 2017 55.0 0.09 0.18
TMUS 171208P00056000 P Dec 08, 2017 56.0 0.16 0.29
TMUS 171208P00057000 P Dec 08, 2017 57.0 0.28 0.46
TMUS 171208P00058000 P Dec 08, 2017 58.0 0.47 0.71
TMUS 171208P00059000 P Dec 08, 2017 59.0 0.73 1.03
TMUS 171208P00060000 P Dec 08, 2017 60.0 1.12 1.50
TMUS 171208P00061000 P Dec 08, 2017 61.0 1.65 2.03
TMUS 171208P00062000 P Dec 08, 2017 62.0 2.38 2.69
TMUS 171208P00063000 P Dec 08, 2017 63.0 3.00 3.50
TMUS 171208P00064000 P Dec 08, 2017 64.0 3.90 4.55
TMUS 171208P00065000 P Dec 08, 2017 65.0 3.15 7.50
TMUS 171208P00066000 P Dec 08, 2017 66.0 4.75 8.40
TMUS 171208P00067000 P Dec 08, 2017 67.0 5.40 9.40
TMUS 171208P00068000 P Dec 08, 2017 68.0 6.50 10.40
TMUS 171208P00070000 P Dec 08, 2017 70.0 8.80 11.85
TMUS 171215C00045000 C Dec 15, 2017 45.0 14.25 17.25
TMUS 171215C00050000 C Dec 15, 2017 50.0 9.25 11.65
TMUS 171215C00052500 C Dec 15, 2017 52.5 6.80 9.20
TMUS 171215C00055000 C Dec 15, 2017 55.0 5.15 5.55
TMUS 171215C00057500 C Dec 15, 2017 57.5 3.20 3.35
TMUS 171215C00060000 C Dec 15, 2017 60.0 1.53 1.74
TMUS 171215C00062500 C Dec 15, 2017 62.5 0.70 0.75
TMUS 171215C00065000 C Dec 15, 2017 65.0 0.18 0.30
TMUS 171215C00067500 C Dec 15, 2017 67.5 0.08 0.18
TMUS 171215C00070000 C Dec 15, 2017 70.0 0.00 0.14
TMUS 171215C00075000 C Dec 15, 2017 75.0 0.00 1.14
TMUS 171215C00080000 C Dec 15, 2017 80.0 0.00 2.06
TMUS 171215C00085000 C Dec 15, 2017 85.0 0.00 2.05
TMUS 171215C00090000 C Dec 15, 2017 90.0 0.00 4.75
TMUS 171215P00045000 P Dec 15, 2017 45.0 0.00 0.08
TMUS 171215P00050000 P Dec 15, 2017 50.0 0.00 0.13
TMUS 171215P00052500 P Dec 15, 2017 52.5 0.05 0.21
TMUS 171215P00055000 P Dec 15, 2017 55.0 0.18 0.32
TMUS 171215P00057500 P Dec 15, 2017 57.5 0.54 0.78
TMUS 171215P00060000 P Dec 15, 2017 60.0 1.43 1.70
TMUS 171215P00062500 P Dec 15, 2017 62.5 2.96 3.35
TMUS 171215P00065000 P Dec 15, 2017 65.0 5.00 5.45
TMUS 171215P00067500 P Dec 15, 2017 67.5 7.25 8.00
TMUS 171215P00070000 P Dec 15, 2017 70.0 8.65 12.40
TMUS 171215P00075000 P Dec 15, 2017 75.0 13.60 17.40
TMUS 171215P00080000 P Dec 15, 2017 80.0 18.70 22.40
TMUS 171215P00085000 P Dec 15, 2017 85.0 23.70 27.40
TMUS 171215P00090000 P Dec 15, 2017 90.0 29.30 31.75
TMUS 171222C00045000 C Dec 22, 2017 45.0 13.75 17.20
TMUS 171222C00049000 C Dec 22, 2017 49.0 9.20 13.50
TMUS 171222C00050000 C Dec 22, 2017 50.0 8.20 12.50
TMUS 171222C00051000 C Dec 22, 2017 51.0 7.30 11.50
TMUS 171222C00052000 C Dec 22, 2017 52.0 6.35 10.50
TMUS 171222C00053000 C Dec 22, 2017 53.0 5.55 9.60
TMUS 171222C00054000 C Dec 22, 2017 54.0 4.30 8.80
TMUS 171222C00055000 C Dec 22, 2017 55.0 5.10 5.70
TMUS 171222C00056000 C Dec 22, 2017 56.0 4.25 4.90
TMUS 171222C00057000 C Dec 22, 2017 57.0 3.45 4.05
TMUS 171222C00058000 C Dec 22, 2017 58.0 2.80 3.20
TMUS 171222C00059000 C Dec 22, 2017 59.0 2.15 2.43
TMUS 171222C00060000 C Dec 22, 2017 60.0 1.56 1.92
TMUS 171222C00061000 C Dec 22, 2017 61.0 1.15 1.52
TMUS 171222C00062000 C Dec 22, 2017 62.0 0.82 1.15
TMUS 171222C00063000 C Dec 22, 2017 63.0 0.58 0.85
TMUS 171222C00064000 C Dec 22, 2017 64.0 0.39 0.57
TMUS 171222C00065000 C Dec 22, 2017 65.0 0.25 0.41
TMUS 171222C00066000 C Dec 22, 2017 66.0 0.16 0.33
TMUS 171222C00070000 C Dec 22, 2017 70.0 0.00 0.14
TMUS 171222P00045000 P Dec 22, 2017 45.0 0.00 0.29
TMUS 171222P00049000 P Dec 22, 2017 49.0 0.00 0.24
TMUS 171222P00050000 P Dec 22, 2017 50.0 0.00 0.12
TMUS 171222P00051000 P Dec 22, 2017 51.0 0.02 0.16
TMUS 171222P00052000 P Dec 22, 2017 52.0 0.05 0.23
TMUS 171222P00053000 P Dec 22, 2017 53.0 0.10 0.22
TMUS 171222P00054000 P Dec 22, 2017 54.0 0.13 0.30
TMUS 171222P00055000 P Dec 22, 2017 55.0 0.21 0.39
TMUS 171222P00056000 P Dec 22, 2017 56.0 0.34 0.53
TMUS 171222P00057000 P Dec 22, 2017 57.0 0.52 0.78
TMUS 171222P00058000 P Dec 22, 2017 58.0 0.77 1.04
TMUS 171222P00059000 P Dec 22, 2017 59.0 1.08 1.39
TMUS 171222P00060000 P Dec 22, 2017 60.0 1.51 1.82
TMUS 171222P00061000 P Dec 22, 2017 61.0 2.00 2.44
TMUS 171222P00062000 P Dec 22, 2017 62.0 2.63 3.05
TMUS 171222P00063000 P Dec 22, 2017 63.0 3.45 3.80
TMUS 171222P00064000 P Dec 22, 2017 64.0 4.15 4.70
TMUS 171222P00065000 P Dec 22, 2017 65.0 4.95 5.60
TMUS 171222P00066000 P Dec 22, 2017 66.0 5.80 6.50
TMUS 171222P00070000 P Dec 22, 2017 70.0 7.95 11.75
TMUS 171229C00049000 C Dec 29, 2017 49.0 9.70 13.40
TMUS 171229C00050000 C Dec 29, 2017 50.0 8.35 12.60
TMUS 171229C00051000 C Dec 29, 2017 51.0 7.10 11.55
TMUS 171229C00052000 C Dec 29, 2017 52.0 6.70 10.60
TMUS 171229C00053000 C Dec 29, 2017 53.0 5.80 9.60
TMUS 171229C00054000 C Dec 29, 2017 54.0 6.05 6.75
TMUS 171229C00055000 C Dec 29, 2017 55.0 5.20 5.80
TMUS 171229C00056000 C Dec 29, 2017 56.0 4.35 4.95
TMUS 171229C00057000 C Dec 29, 2017 57.0 3.65 4.20
TMUS 171229C00058000 C Dec 29, 2017 58.0 2.95 3.25
TMUS 171229C00059000 C Dec 29, 2017 59.0 2.25 2.61
TMUS 171229C00060000 C Dec 29, 2017 60.0 1.69 2.13
TMUS 171229C00061000 C Dec 29, 2017 61.0 1.25 1.60
TMUS 171229C00062000 C Dec 29, 2017 62.0 0.92 1.26
TMUS 171229C00063000 C Dec 29, 2017 63.0 0.66 0.91
TMUS 171229C00065000 C Dec 29, 2017 65.0 0.35 0.51
TMUS 171229P00049000 P Dec 29, 2017 49.0 0.00 0.25
TMUS 171229P00050000 P Dec 29, 2017 50.0 0.01 0.17
TMUS 171229P00051000 P Dec 29, 2017 51.0 0.03 0.25
TMUS 171229P00052000 P Dec 29, 2017 52.0 0.06 0.24
TMUS 171229P00053000 P Dec 29, 2017 53.0 0.11 0.30
TMUS 171229P00054000 P Dec 29, 2017 54.0 0.19 0.38
TMUS 171229P00055000 P Dec 29, 2017 55.0 0.28 0.51
TMUS 171229P00056000 P Dec 29, 2017 56.0 0.42 0.67
TMUS 171229P00057000 P Dec 29, 2017 57.0 0.60 0.88
TMUS 171229P00058000 P Dec 29, 2017 58.0 0.86 1.15
TMUS 171229P00059000 P Dec 29, 2017 59.0 1.18 1.49
TMUS 171229P00060000 P Dec 29, 2017 60.0 1.57 1.97
TMUS 171229P00061000 P Dec 29, 2017 61.0 2.10 2.54
TMUS 171229P00062000 P Dec 29, 2017 62.0 2.74 3.15
TMUS 171229P00063000 P Dec 29, 2017 63.0 3.55 3.90
TMUS 171229P00065000 P Dec 29, 2017 65.0 5.05 5.55
TMUS 180119C00018000 C Jan 19, 2018 18.0 40.70 44.40
TMUS 180119C00020000 C Jan 19, 2018 20.0 38.65 42.20
TMUS 180119C00023000 C Jan 19, 2018 23.0 35.75 39.40
TMUS 180119C00025000 C Jan 19, 2018 25.0 33.40 37.40
TMUS 180119C00028000 C Jan 19, 2018 28.0 30.85 34.40
TMUS 180119C00030000 C Jan 19, 2018 30.0 28.85 32.40
TMUS 180119C00033000 C Jan 19, 2018 33.0 25.50 29.40
TMUS 180119C00035000 C Jan 19, 2018 35.0 23.90 27.25
TMUS 180119C00037000 C Jan 19, 2018 37.0 21.45 25.50
TMUS 180119C00038000 C Jan 19, 2018 38.0 20.05 24.50
TMUS 180119C00040000 C Jan 19, 2018 40.0 18.80 22.35
TMUS 180119C00042000 C Jan 19, 2018 42.0 16.65 20.55
TMUS 180119C00045000 C Jan 19, 2018 45.0 13.80 17.50
TMUS 180119C00047000 C Jan 19, 2018 47.0 11.85 15.55
TMUS 180119C00050000 C Jan 19, 2018 50.0 10.05 10.70
TMUS 180119C00052500 C Jan 19, 2018 52.5 7.70 8.25
TMUS 180119C00055000 C Jan 19, 2018 55.0 5.70 6.10
TMUS 180119C00057500 C Jan 19, 2018 57.5 3.85 4.25
TMUS 180119C00060000 C Jan 19, 2018 60.0 2.41 2.66
TMUS 180119C00062500 C Jan 19, 2018 62.5 1.29 1.56
TMUS 180119C00065000 C Jan 19, 2018 65.0 0.66 0.80
TMUS 180119C00067500 C Jan 19, 2018 67.5 0.35 0.50
TMUS 180119C00070000 C Jan 19, 2018 70.0 0.12 0.32
TMUS 180119C00072500 C Jan 19, 2018 72.5 0.10 0.19
TMUS 180119C00075000 C Jan 19, 2018 75.0 0.04 0.13
TMUS 180119C00080000 C Jan 19, 2018 80.0 0.00 0.25
TMUS 180119C00085000 C Jan 19, 2018 85.0 0.01 0.45
TMUS 180119C00090000 C Jan 19, 2018 90.0 0.00 0.04
TMUS 180119C00095000 C Jan 19, 2018 95.0 0.00 1.00
TMUS 180119P00018000 P Jan 19, 2018 18.0 0.00 0.95
TMUS 180119P00020000 P Jan 19, 2018 20.0 0.00 0.32
TMUS 180119P00023000 P Jan 19, 2018 23.0 0.00 0.26
TMUS 180119P00025000 P Jan 19, 2018 25.0 0.00 0.36
TMUS 180119P00028000 P Jan 19, 2018 28.0 0.00 0.44
TMUS 180119P00030000 P Jan 19, 2018 30.0 0.00 1.39
TMUS 180119P00033000 P Jan 19, 2018 33.0 0.00 0.37
TMUS 180119P00035000 P Jan 19, 2018 35.0 0.00 4.75
TMUS 180119P00037000 P Jan 19, 2018 37.0 0.00 1.50
TMUS 180119P00038000 P Jan 19, 2018 38.0 0.00 0.39
TMUS 180119P00040000 P Jan 19, 2018 40.0 0.00 0.11
TMUS 180119P00042000 P Jan 19, 2018 42.0 0.00 0.18
TMUS 180119P00045000 P Jan 19, 2018 45.0 0.05 0.15
TMUS 180119P00047000 P Jan 19, 2018 47.0 0.07 0.17
TMUS 180119P00050000 P Jan 19, 2018 50.0 0.16 0.27
TMUS 180119P00052500 P Jan 19, 2018 52.5 0.32 0.46
TMUS 180119P00055000 P Jan 19, 2018 55.0 0.61 0.81
TMUS 180119P00057500 P Jan 19, 2018 57.5 1.18 1.41
TMUS 180119P00060000 P Jan 19, 2018 60.0 2.17 2.40
TMUS 180119P00062500 P Jan 19, 2018 62.5 3.60 3.95
TMUS 180119P00065000 P Jan 19, 2018 65.0 5.45 5.75
TMUS 180119P00067500 P Jan 19, 2018 67.5 7.60 7.90
TMUS 180119P00070000 P Jan 19, 2018 70.0 8.25 11.25
TMUS 180119P00072500 P Jan 19, 2018 72.5 11.20 15.00
TMUS 180119P00075000 P Jan 19, 2018 75.0 13.70 17.25
TMUS 180119P00080000 P Jan 19, 2018 80.0 18.40 22.30
TMUS 180119P00085000 P Jan 19, 2018 85.0 23.65 27.40
TMUS 180119P00090000 P Jan 19, 2018 90.0 28.60 32.40
TMUS 180119P00095000 P Jan 19, 2018 95.0 33.70 37.40
TMUS 180216C00035000 C Feb 16, 2018 35.0 23.30 27.45
TMUS 180216C00040000 C Feb 16, 2018 40.0 18.60 22.60
TMUS 180216C00045000 C Feb 16, 2018 45.0 13.70 17.80
TMUS 180216C00050000 C Feb 16, 2018 50.0 8.45 12.10
TMUS 180216C00052500 C Feb 16, 2018 52.5 8.05 8.75
TMUS 180216C00055000 C Feb 16, 2018 55.0 6.30 6.75
TMUS 180216C00057500 C Feb 16, 2018 57.5 4.50 4.75
TMUS 180216C00060000 C Feb 16, 2018 60.0 3.05 3.30
TMUS 180216C00062500 C Feb 16, 2018 62.5 1.96 2.22
TMUS 180216C00065000 C Feb 16, 2018 65.0 1.16 1.46
TMUS 180216C00067500 C Feb 16, 2018 67.5 0.66 0.89
TMUS 180216C00070000 C Feb 16, 2018 70.0 0.36 0.55
TMUS 180216C00072500 C Feb 16, 2018 72.5 0.22 0.33
TMUS 180216C00075000 C Feb 16, 2018 75.0 0.13 0.23
TMUS 180216C00080000 C Feb 16, 2018 80.0 0.03 0.12
TMUS 180216C00085000 C Feb 16, 2018 85.0 0.02 0.11
TMUS 180216C00090000 C Feb 16, 2018 90.0 0.00 2.07
TMUS 180216C00095000 C Feb 16, 2018 95.0 0.00 1.20
TMUS 180216P00035000 P Feb 16, 2018 35.0 0.00 0.11
TMUS 180216P00040000 P Feb 16, 2018 40.0 0.00 0.13
TMUS 180216P00045000 P Feb 16, 2018 45.0 0.11 0.22
TMUS 180216P00050000 P Feb 16, 2018 50.0 0.39 0.46
TMUS 180216P00052500 P Feb 16, 2018 52.5 0.60 0.77
TMUS 180216P00055000 P Feb 16, 2018 55.0 1.07 1.27
TMUS 180216P00057500 P Feb 16, 2018 57.5 1.78 2.02
TMUS 180216P00060000 P Feb 16, 2018 60.0 2.80 3.05
TMUS 180216P00062500 P Feb 16, 2018 62.5 4.20 4.50
TMUS 180216P00065000 P Feb 16, 2018 65.0 5.90 6.35
TMUS 180216P00067500 P Feb 16, 2018 67.5 7.95 8.20
TMUS 180216P00070000 P Feb 16, 2018 70.0 9.95 10.60
TMUS 180216P00072500 P Feb 16, 2018 72.5 11.25 15.00
TMUS 180216P00075000 P Feb 16, 2018 75.0 13.40 17.40
TMUS 180216P00080000 P Feb 16, 2018 80.0 18.60 22.40
TMUS 180216P00085000 P Feb 16, 2018 85.0 23.60 27.40
TMUS 180216P00090000 P Feb 16, 2018 90.0 28.75 32.40
TMUS 180216P00095000 P Feb 16, 2018 95.0 33.45 37.35
TMUS 180518C00040000 C May 18, 2018 40.0 18.20 22.55
TMUS 180518C00045000 C May 18, 2018 45.0 13.50 17.85
TMUS 180518C00050000 C May 18, 2018 50.0 11.10 11.85
TMUS 180518C00052500 C May 18, 2018 52.5 9.30 9.75
TMUS 180518C00055000 C May 18, 2018 55.0 7.50 7.90
TMUS 180518C00057500 C May 18, 2018 57.5 5.80 6.30
TMUS 180518C00060000 C May 18, 2018 60.0 4.50 4.75
TMUS 180518C00062500 C May 18, 2018 62.5 3.35 3.60
TMUS 180518C00065000 C May 18, 2018 65.0 2.34 2.63
TMUS 180518C00067500 C May 18, 2018 67.5 1.74 1.94
TMUS 180518C00070000 C May 18, 2018 70.0 1.10 1.34
TMUS 180518C00072500 C May 18, 2018 72.5 0.71 0.95
TMUS 180518C00075000 C May 18, 2018 75.0 0.54 0.65
TMUS 180518C00080000 C May 18, 2018 80.0 0.23 0.32
TMUS 180518C00085000 C May 18, 2018 85.0 0.08 0.23
TMUS 180518C00090000 C May 18, 2018 90.0 0.00 0.13
TMUS 180518P00040000 P May 18, 2018 40.0 0.11 0.31
TMUS 180518P00045000 P May 18, 2018 45.0 0.44 0.55
TMUS 180518P00050000 P May 18, 2018 50.0 1.01 1.12
TMUS 180518P00052500 P May 18, 2018 52.5 1.47 1.62
TMUS 180518P00055000 P May 18, 2018 55.0 2.11 2.31
TMUS 180518P00057500 P May 18, 2018 57.5 2.94 3.15
TMUS 180518P00060000 P May 18, 2018 60.0 3.95 4.25
TMUS 180518P00062500 P May 18, 2018 62.5 5.25 5.70
TMUS 180518P00065000 P May 18, 2018 65.0 6.75 7.35
TMUS 180518P00067500 P May 18, 2018 67.5 8.60 9.10
TMUS 180518P00070000 P May 18, 2018 70.0 10.60 11.10
TMUS 180518P00072500 P May 18, 2018 72.5 12.70 13.20
TMUS 180518P00075000 P May 18, 2018 75.0 13.15 17.60
TMUS 180518P00080000 P May 18, 2018 80.0 17.85 22.40
TMUS 180518P00085000 P May 18, 2018 85.0 22.80 27.40
TMUS 180518P00090000 P May 18, 2018 90.0 27.65 32.00
TMUS 190118C00025000 C Jan 18, 2019 25.0 33.30 37.80
TMUS 190118C00028000 C Jan 18, 2019 28.0 30.30 34.85
TMUS 190118C00030000 C Jan 18, 2019 30.0 28.50 33.00
TMUS 190118C00033000 C Jan 18, 2019 33.0 25.70 30.20
TMUS 190118C00035000 C Jan 18, 2019 35.0 23.90 28.40
TMUS 190118C00038000 C Jan 18, 2019 38.0 21.10 25.60
TMUS 190118C00040000 C Jan 18, 2019 40.0 19.30 23.60
TMUS 190118C00043000 C Jan 18, 2019 43.0 18.75 19.50
TMUS 190118C00045000 C Jan 18, 2019 45.0 16.95 17.95
TMUS 190118C00047000 C Jan 18, 2019 47.0 15.40 16.40
TMUS 190118C00050000 C Jan 18, 2019 50.0 13.10 14.05
TMUS 190118C00052500 C Jan 18, 2019 52.5 11.45 12.10
TMUS 190118C00055000 C Jan 18, 2019 55.0 9.70 10.60
TMUS 190118C00057500 C Jan 18, 2019 57.5 8.25 9.00
TMUS 190118C00060000 C Jan 18, 2019 60.0 6.90 7.65
TMUS 190118C00062500 C Jan 18, 2019 62.5 5.75 6.50
TMUS 190118C00065000 C Jan 18, 2019 65.0 5.10 5.45
TMUS 190118C00067500 C Jan 18, 2019 67.5 3.80 4.50
TMUS 190118C00070000 C Jan 18, 2019 70.0 3.10 3.85
TMUS 190118C00072500 C Jan 18, 2019 72.5 2.63 3.15
TMUS 190118C00075000 C Jan 18, 2019 75.0 2.11 2.59
TMUS 190118C00080000 C Jan 18, 2019 80.0 1.27 1.72
TMUS 190118C00085000 C Jan 18, 2019 85.0 0.50 1.13
TMUS 190118C00090000 C Jan 18, 2019 90.0 0.20 0.74
TMUS 190118C00095000 C Jan 18, 2019 95.0 0.10 0.50
TMUS 190118P00025000 P Jan 18, 2019 25.0 0.00 0.26
TMUS 190118P00028000 P Jan 18, 2019 28.0 0.18 0.27
TMUS 190118P00030000 P Jan 18, 2019 30.0 0.08 0.44
TMUS 190118P00033000 P Jan 18, 2019 33.0 0.32 0.57
TMUS 190118P00035000 P Jan 18, 2019 35.0 0.41 0.68
TMUS 190118P00038000 P Jan 18, 2019 38.0 0.63 0.90
TMUS 190118P00040000 P Jan 18, 2019 40.0 0.80 1.04
TMUS 190118P00043000 P Jan 18, 2019 43.0 1.13 1.44
TMUS 190118P00045000 P Jan 18, 2019 45.0 1.50 1.65
TMUS 190118P00047000 P Jan 18, 2019 47.0 1.76 2.12
TMUS 190118P00050000 P Jan 18, 2019 50.0 2.43 2.69
TMUS 190118P00052500 P Jan 18, 2019 52.5 2.76 3.45
TMUS 190118P00055000 P Jan 18, 2019 55.0 3.60 4.25
TMUS 190118P00057500 P Jan 18, 2019 57.5 4.55 5.25
TMUS 190118P00060000 P Jan 18, 2019 60.0 5.60 6.20
TMUS 190118P00062500 P Jan 18, 2019 62.5 6.95 7.70
TMUS 190118P00065000 P Jan 18, 2019 65.0 8.45 9.15
TMUS 190118P00067500 P Jan 18, 2019 67.5 10.00 10.80
TMUS 190118P00070000 P Jan 18, 2019 70.0 11.75 12.60
TMUS 190118P00072500 P Jan 18, 2019 72.5 13.65 14.50
TMUS 190118P00075000 P Jan 18, 2019 75.0 15.60 16.50
TMUS 190118P00080000 P Jan 18, 2019 80.0 19.95 20.80
TMUS 190118P00085000 P Jan 18, 2019 85.0 22.90 27.50
TMUS 190118P00090000 P Jan 18, 2019 90.0 27.55 32.35
TMUS 190118P00095000 P Jan 18, 2019 95.0 32.50 37.30
TMUS 200117C00030000 C Jan 17, 2020 30.0 29.70 34.15
TMUS 200117C00035000 C Jan 17, 2020 35.0 25.30 29.80
TMUS 200117C00040000 C Jan 17, 2020 40.0 22.80 24.30
TMUS 200117C00045000 C Jan 17, 2020 45.0 18.95 20.35
TMUS 200117C00050000 C Jan 17, 2020 50.0 15.35 16.85
TMUS 200117C00052500 C Jan 17, 2020 52.5 13.70 15.20
TMUS 200117C00055000 C Jan 17, 2020 55.0 12.10 13.65
TMUS 200117C00057500 C Jan 17, 2020 57.5 10.70 12.25
TMUS 200117C00060000 C Jan 17, 2020 60.0 9.35 10.90
TMUS 200117C00062500 C Jan 17, 2020 62.5 8.10 9.65
TMUS 200117C00065000 C Jan 17, 2020 65.0 7.10 8.55
TMUS 200117C00067500 C Jan 17, 2020 67.5 6.25 7.55
TMUS 200117C00070000 C Jan 17, 2020 70.0 5.25 6.65
TMUS 200117C00075000 C Jan 17, 2020 75.0 3.75 5.15
TMUS 200117C00080000 C Jan 17, 2020 80.0 2.63 3.90
TMUS 200117C00085000 C Jan 17, 2020 85.0 1.75 2.95
TMUS 200117C00090000 C Jan 17, 2020 90.0 1.12 1.99
TMUS 200117P00030000 P Jan 17, 2020 30.0 0.40 1.06
TMUS 200117P00035000 P Jan 17, 2020 35.0 0.73 1.28
TMUS 200117P00040000 P Jan 17, 2020 40.0 1.31 2.22
TMUS 200117P00045000 P Jan 17, 2020 45.0 2.15 3.20
TMUS 200117P00050000 P Jan 17, 2020 50.0 3.30 4.55
TMUS 200117P00052500 P Jan 17, 2020 52.5 4.05 5.35
TMUS 200117P00055000 P Jan 17, 2020 55.0 5.00 6.25
TMUS 200117P00057500 P Jan 17, 2020 57.5 6.05 7.25
TMUS 200117P00060000 P Jan 17, 2020 60.0 7.05 8.40
TMUS 200117P00062500 P Jan 17, 2020 62.5 8.35 9.65
TMUS 200117P00065000 P Jan 17, 2020 65.0 9.65 11.05
TMUS 200117P00067500 P Jan 17, 2020 67.5 11.20 12.60
TMUS 200117P00070000 P Jan 17, 2020 70.0 12.85 14.20
TMUS 200117P00075000 P Jan 17, 2020 75.0 16.45 17.80
TMUS 200117P00080000 P Jan 17, 2020 80.0 20.50 21.75
TMUS 200117P00085000 P Jan 17, 2020 85.0 24.85 26.05
TMUS 200117P00090000 P Jan 17, 2020 90.0 27.70 32.50
OPRA data is delayed 15 minutes.