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 (2017-06-16)Premium Content

T Mobile Us Inc (TMUS)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMUS 170825C00045000 C 08/25/17 45.0 17.20 18.80
TMUS 170825C00048000 C 08/25/17 48.0 12.85 15.85
TMUS 170825C00049000 C 08/25/17 49.0 13.55 14.55
TMUS 170825C00050000 C 08/25/17 50.0 12.20 13.60
TMUS 170825C00053000 C 08/25/17 53.0 9.65 10.70
TMUS 170825C00054000 C 08/25/17 54.0 8.75 9.90
TMUS 170825C00055000 C 08/25/17 55.0 7.70 8.50
TMUS 170825C00055500 C 08/25/17 55.5 6.60 8.05
TMUS 170825C00056000 C 08/25/17 56.0 6.40 7.35
TMUS 170825C00056500 C 08/25/17 56.5 6.30 6.75
TMUS 170825C00057000 C 08/25/17 57.0 5.85 6.25
TMUS 170825C00057500 C 08/25/17 57.5 5.30 5.75
TMUS 170825C00058000 C 08/25/17 58.0 4.85 5.25
TMUS 170825C00058500 C 08/25/17 58.5 4.35 4.75
TMUS 170825C00059000 C 08/25/17 59.0 3.85 4.25
TMUS 170825C00059500 C 08/25/17 59.5 3.35 3.75
TMUS 170825C00060000 C 08/25/17 60.0 2.88 3.35
TMUS 170825C00060500 C 08/25/17 60.5 2.49 2.79
TMUS 170825C00061000 C 08/25/17 61.0 2.04 2.36
TMUS 170825C00061500 C 08/25/17 61.5 1.61 1.89
TMUS 170825C00062000 C 08/25/17 62.0 1.30 1.53
TMUS 170825C00062500 C 08/25/17 62.5 0.95 1.16
TMUS 170825C00063000 C 08/25/17 63.0 0.63 0.90
TMUS 170825C00063500 C 08/25/17 63.5 0.44 0.66
TMUS 170825C00064000 C 08/25/17 64.0 0.32 0.47
TMUS 170825C00064500 C 08/25/17 64.5 0.19 0.33
TMUS 170825C00065000 C 08/25/17 65.0 0.13 0.23
TMUS 170825C00065500 C 08/25/17 65.5 0.06 0.17
TMUS 170825C00066000 C 08/25/17 66.0 0.02 0.12
TMUS 170825C00066500 C 08/25/17 66.5 0.02 0.09
TMUS 170825C00067000 C 08/25/17 67.0 0.00 0.08
TMUS 170825C00067500 C 08/25/17 67.5 0.00 0.06
TMUS 170825C00068000 C 08/25/17 68.0 0.01 0.05
TMUS 170825C00068500 C 08/25/17 68.5 0.00 0.05
TMUS 170825C00069000 C 08/25/17 69.0 0.00 0.04
TMUS 170825C00069500 C 08/25/17 69.5 0.00 0.04
TMUS 170825C00070000 C 08/25/17 70.0 0.00 0.19
TMUS 170825C00070500 C 08/25/17 70.5 0.00 0.12
TMUS 170825C00071000 C 08/25/17 71.0 0.00 0.49
TMUS 170825C00071500 C 08/25/17 71.5 0.00 0.47
TMUS 170825C00072000 C 08/25/17 72.0 0.00 0.48
TMUS 170825C00072500 C 08/25/17 72.5 0.00 0.51
TMUS 170825C00073000 C 08/25/17 73.0 0.00 0.47
TMUS 170825C00074000 C 08/25/17 74.0 0.00 0.47
TMUS 170825C00075000 C 08/25/17 75.0 0.00 0.47
TMUS 170825C00080000 C 08/25/17 80.0 0.00 0.50
TMUS 170825C00085000 C 08/25/17 85.0 0.00 0.52
TMUS 170825C00090000 C 08/25/17 90.0 0.00 0.51
TMUS 170825P00045000 P 08/25/17 45.0 0.00 0.43
TMUS 170825P00048000 P 08/25/17 48.0 0.00 0.49
TMUS 170825P00049000 P 08/25/17 49.0 0.00 0.48
TMUS 170825P00050000 P 08/25/17 50.0 0.00 0.32
TMUS 170825P00053000 P 08/25/17 53.0 0.00 0.51
TMUS 170825P00054000 P 08/25/17 54.0 0.00 0.50
TMUS 170825P00055000 P 08/25/17 55.0 0.00 0.45
TMUS 170825P00055500 P 08/25/17 55.5 0.00 0.52
TMUS 170825P00056000 P 08/25/17 56.0 0.00 0.47
TMUS 170825P00056500 P 08/25/17 56.5 0.00 0.54
TMUS 170825P00057000 P 08/25/17 57.0 0.00 0.34
TMUS 170825P00057500 P 08/25/17 57.5 0.00 0.12
TMUS 170825P00058000 P 08/25/17 58.0 0.00 0.04
TMUS 170825P00058500 P 08/25/17 58.5 0.00 0.05
TMUS 170825P00059000 P 08/25/17 59.0 0.00 0.07
TMUS 170825P00059500 P 08/25/17 59.5 0.02 0.10
TMUS 170825P00060000 P 08/25/17 60.0 0.05 0.14
TMUS 170825P00060500 P 08/25/17 60.5 0.07 0.19
TMUS 170825P00061000 P 08/25/17 61.0 0.13 0.25
TMUS 170825P00061500 P 08/25/17 61.5 0.21 0.34
TMUS 170825P00062000 P 08/25/17 62.0 0.33 0.48
TMUS 170825P00062500 P 08/25/17 62.5 0.47 0.67
TMUS 170825P00063000 P 08/25/17 63.0 0.70 0.92
TMUS 170825P00063500 P 08/25/17 63.5 0.93 1.19
TMUS 170825P00064000 P 08/25/17 64.0 1.26 1.57
TMUS 170825P00064500 P 08/25/17 64.5 1.65 1.96
TMUS 170825P00065000 P 08/25/17 65.0 2.00 2.34
TMUS 170825P00065500 P 08/25/17 65.5 2.42 2.83
TMUS 170825P00066000 P 08/25/17 66.0 2.87 3.35
TMUS 170825P00066500 P 08/25/17 66.5 3.35 3.80
TMUS 170825P00067000 P 08/25/17 67.0 3.80 4.25
TMUS 170825P00067500 P 08/25/17 67.5 4.35 4.80
TMUS 170825P00068000 P 08/25/17 68.0 4.85 5.25
TMUS 170825P00068500 P 08/25/17 68.5 5.35 5.75
TMUS 170825P00069000 P 08/25/17 69.0 5.80 6.60
TMUS 170825P00069500 P 08/25/17 69.5 6.40 6.95
TMUS 170825P00070000 P 08/25/17 70.0 6.75 7.50
TMUS 170825P00070500 P 08/25/17 70.5 6.05 8.25
TMUS 170825P00071000 P 08/25/17 71.0 7.80 8.85
TMUS 170825P00071500 P 08/25/17 71.5 8.05 9.45
TMUS 170825P00072000 P 08/25/17 72.0 8.75 9.95
TMUS 170825P00072500 P 08/25/17 72.5 8.70 10.45
TMUS 170825P00073000 P 08/25/17 73.0 9.75 10.70
TMUS 170825P00074000 P 08/25/17 74.0 10.70 11.65
TMUS 170825P00075000 P 08/25/17 75.0 11.80 12.60
TMUS 170825P00080000 P 08/25/17 80.0 16.75 17.80
TMUS 170825P00085000 P 08/25/17 85.0 21.75 22.55
TMUS 170825P00090000 P 08/25/17 90.0 26.75 27.65
TMUS 170901C00049000 C 09/01/17 49.0 12.85 14.95
TMUS 170901C00050000 C 09/01/17 50.0 12.00 13.95
TMUS 170901C00054000 C 09/01/17 54.0 8.80 9.40
TMUS 170901C00055000 C 09/01/17 55.0 7.80 8.35
TMUS 170901C00056000 C 09/01/17 56.0 6.85 7.30
TMUS 170901C00057000 C 09/01/17 57.0 5.90 6.30
TMUS 170901C00058000 C 09/01/17 58.0 4.85 5.40
TMUS 170901C00059000 C 09/01/17 59.0 3.95 4.45
TMUS 170901C00060000 C 09/01/17 60.0 3.10 3.50
TMUS 170901C00061000 C 09/01/17 61.0 2.26 2.57
TMUS 170901C00062000 C 09/01/17 62.0 1.61 1.80
TMUS 170901C00063000 C 09/01/17 63.0 1.02 1.21
TMUS 170901C00064000 C 09/01/17 64.0 0.61 0.78
TMUS 170901C00065000 C 09/01/17 65.0 0.35 0.45
TMUS 170901C00066000 C 09/01/17 66.0 0.18 0.27
TMUS 170901C00067000 C 09/01/17 67.0 0.09 0.19
TMUS 170901C00068000 C 09/01/17 68.0 0.04 0.14
TMUS 170901C00069000 C 09/01/17 69.0 0.00 0.07
TMUS 170901C00070000 C 09/01/17 70.0 0.00 0.06
TMUS 170901C00071000 C 09/01/17 71.0 0.00 0.05
TMUS 170901C00072000 C 09/01/17 72.0 0.00 0.28
TMUS 170901C00073000 C 09/01/17 73.0 0.00 0.41
TMUS 170901C00074000 C 09/01/17 74.0 0.00 0.35
TMUS 170901C00075000 C 09/01/17 75.0 0.00 0.13
TMUS 170901P00049000 P 09/01/17 49.0 0.00 0.14
TMUS 170901P00050000 P 09/01/17 50.0 0.00 0.14
TMUS 170901P00054000 P 09/01/17 54.0 0.00 0.25
TMUS 170901P00055000 P 09/01/17 55.0 0.00 0.07
TMUS 170901P00056000 P 09/01/17 56.0 0.00 0.05
TMUS 170901P00057000 P 09/01/17 57.0 0.01 0.07
TMUS 170901P00058000 P 09/01/17 58.0 0.03 0.14
TMUS 170901P00059000 P 09/01/17 59.0 0.09 0.17
TMUS 170901P00060000 P 09/01/17 60.0 0.19 0.28
TMUS 170901P00061000 P 09/01/17 61.0 0.35 0.48
TMUS 170901P00062000 P 09/01/17 62.0 0.60 0.79
TMUS 170901P00063000 P 09/01/17 63.0 1.00 1.22
TMUS 170901P00064000 P 09/01/17 64.0 1.55 1.83
TMUS 170901P00065000 P 09/01/17 65.0 2.28 2.57
TMUS 170901P00066000 P 09/01/17 66.0 3.10 3.40
TMUS 170901P00067000 P 09/01/17 67.0 3.85 4.40
TMUS 170901P00068000 P 09/01/17 68.0 4.90 5.35
TMUS 170901P00069000 P 09/01/17 69.0 5.75 6.25
TMUS 170901P00070000 P 09/01/17 70.0 6.85 7.25
TMUS 170901P00071000 P 09/01/17 71.0 7.75 8.30
TMUS 170901P00072000 P 09/01/17 72.0 7.85 10.45
TMUS 170901P00073000 P 09/01/17 73.0 8.85 11.45
TMUS 170901P00074000 P 09/01/17 74.0 10.45 12.05
TMUS 170901P00075000 P 09/01/17 75.0 11.20 13.15
TMUS 170908C00049000 C 09/08/17 49.0 13.25 15.10
TMUS 170908C00050000 C 09/08/17 50.0 12.75 13.35
TMUS 170908C00055000 C 09/08/17 55.0 6.05 8.95
TMUS 170908C00056000 C 09/08/17 56.0 6.65 7.40
TMUS 170908C00057000 C 09/08/17 57.0 5.90 6.40
TMUS 170908C00058000 C 09/08/17 58.0 4.70 5.50
TMUS 170908C00059000 C 09/08/17 59.0 4.10 4.45
TMUS 170908C00060000 C 09/08/17 60.0 3.25 3.60
TMUS 170908C00061000 C 09/08/17 61.0 2.45 2.77
TMUS 170908C00062000 C 09/08/17 62.0 1.72 2.06
TMUS 170908C00063000 C 09/08/17 63.0 1.16 1.46
TMUS 170908C00064000 C 09/08/17 64.0 0.76 1.00
TMUS 170908C00065000 C 09/08/17 65.0 0.47 0.67
TMUS 170908C00066000 C 09/08/17 66.0 0.27 0.43
TMUS 170908C00067000 C 09/08/17 67.0 0.14 0.27
TMUS 170908C00068000 C 09/08/17 68.0 0.07 0.19
TMUS 170908C00069000 C 09/08/17 69.0 0.02 0.12
TMUS 170908C00070000 C 09/08/17 70.0 0.00 0.10
TMUS 170908C00071000 C 09/08/17 71.0 0.00 0.06
TMUS 170908C00075000 C 09/08/17 75.0 0.00 0.16
TMUS 170908P00049000 P 09/08/17 49.0 0.00 0.18
TMUS 170908P00050000 P 09/08/17 50.0 0.00 0.22
TMUS 170908P00055000 P 09/08/17 55.0 0.00 0.07
TMUS 170908P00056000 P 09/08/17 56.0 0.00 0.10
TMUS 170908P00057000 P 09/08/17 57.0 0.04 0.16
TMUS 170908P00058000 P 09/08/17 58.0 0.09 0.23
TMUS 170908P00059000 P 09/08/17 59.0 0.17 0.30
TMUS 170908P00060000 P 09/08/17 60.0 0.30 0.45
TMUS 170908P00061000 P 09/08/17 61.0 0.49 0.68
TMUS 170908P00062000 P 09/08/17 62.0 0.77 1.00
TMUS 170908P00063000 P 09/08/17 63.0 1.16 1.44
TMUS 170908P00064000 P 09/08/17 64.0 1.72 2.03
TMUS 170908P00065000 P 09/08/17 65.0 2.38 2.76
TMUS 170908P00066000 P 09/08/17 66.0 3.15 3.55
TMUS 170908P00067000 P 09/08/17 67.0 4.00 4.35
TMUS 170908P00068000 P 09/08/17 68.0 4.80 5.35
TMUS 170908P00069000 P 09/08/17 69.0 5.80 6.30
TMUS 170908P00070000 P 09/08/17 70.0 6.85 7.25
TMUS 170908P00071000 P 09/08/17 71.0 7.80 8.30
TMUS 170908P00075000 P 09/08/17 75.0 11.40 12.90
TMUS 170915C00050000 C 09/15/17 50.0 12.80 13.40
TMUS 170915C00052500 C 09/15/17 52.5 10.40 10.90
TMUS 170915C00055000 C 09/15/17 55.0 7.90 8.40
TMUS 170915C00057500 C 09/15/17 57.5 5.55 6.05
TMUS 170915C00060000 C 09/15/17 60.0 3.40 3.70
TMUS 170915C00062500 C 09/15/17 62.5 1.73 1.87
TMUS 170915C00065000 C 09/15/17 65.0 0.70 0.84
TMUS 170915C00067500 C 09/15/17 67.5 0.22 0.33
TMUS 170915C00070000 C 09/15/17 70.0 0.06 0.18
TMUS 170915C00072500 C 09/15/17 72.5 0.00 0.08
TMUS 170915C00075000 C 09/15/17 75.0 0.00 0.21
TMUS 170915C00080000 C 09/15/17 80.0 0.00 0.14
TMUS 170915C00085000 C 09/15/17 85.0 0.00 0.15
TMUS 170915P00050000 P 09/15/17 50.0 0.00 0.16
TMUS 170915P00052500 P 09/15/17 52.5 0.00 0.05
TMUS 170915P00055000 P 09/15/17 55.0 0.03 0.10
TMUS 170915P00057500 P 09/15/17 57.5 0.14 0.23
TMUS 170915P00060000 P 09/15/17 60.0 0.46 0.55
TMUS 170915P00062500 P 09/15/17 62.5 1.20 1.32
TMUS 170915P00065000 P 09/15/17 65.0 2.58 2.81
TMUS 170915P00067500 P 09/15/17 67.5 4.55 4.95
TMUS 170915P00070000 P 09/15/17 70.0 6.95 7.30
TMUS 170915P00072500 P 09/15/17 72.5 9.35 9.80
TMUS 170915P00075000 P 09/15/17 75.0 11.65 12.35
TMUS 170915P00080000 P 09/15/17 80.0 16.55 17.35
TMUS 170915P00085000 P 09/15/17 85.0 21.60 22.60
TMUS 170922C00055000 C 09/22/17 55.0 7.95 8.50
TMUS 170922C00057000 C 09/22/17 57.0 6.00 6.60
TMUS 170922C00058000 C 09/22/17 58.0 5.25 5.50
TMUS 170922C00059000 C 09/22/17 59.0 4.40 4.70
TMUS 170922C00060000 C 09/22/17 60.0 3.60 3.95
TMUS 170922C00061000 C 09/22/17 61.0 2.86 3.10
TMUS 170922C00062000 C 09/22/17 62.0 2.21 2.46
TMUS 170922C00063000 C 09/22/17 63.0 1.68 1.88
TMUS 170922C00064000 C 09/22/17 64.0 1.22 1.44
TMUS 170922C00065000 C 09/22/17 65.0 0.87 1.06
TMUS 170922C00066000 C 09/22/17 66.0 0.56 0.76
TMUS 170922C00067000 C 09/22/17 67.0 0.39 0.49
TMUS 170922C00068000 C 09/22/17 68.0 0.25 0.36
TMUS 170922C00069000 C 09/22/17 69.0 0.16 0.25
TMUS 170922C00070000 C 09/22/17 70.0 0.10 0.18
TMUS 170922C00071000 C 09/22/17 71.0 0.04 0.15
TMUS 170922C00075000 C 09/22/17 75.0 0.00 0.09
TMUS 170922P00055000 P 09/22/17 55.0 0.05 0.17
TMUS 170922P00057000 P 09/22/17 57.0 0.18 0.28
TMUS 170922P00058000 P 09/22/17 58.0 0.28 0.38
TMUS 170922P00059000 P 09/22/17 59.0 0.40 0.54
TMUS 170922P00060000 P 09/22/17 60.0 0.60 0.77
TMUS 170922P00061000 P 09/22/17 61.0 0.85 1.05
TMUS 170922P00062000 P 09/22/17 62.0 1.17 1.41
TMUS 170922P00063000 P 09/22/17 63.0 1.59 1.87
TMUS 170922P00064000 P 09/22/17 64.0 2.11 2.40
TMUS 170922P00065000 P 09/22/17 65.0 2.74 3.00
TMUS 170922P00066000 P 09/22/17 66.0 3.45 3.80
TMUS 170922P00067000 P 09/22/17 67.0 4.25 4.60
TMUS 170922P00068000 P 09/22/17 68.0 5.10 5.45
TMUS 170922P00069000 P 09/22/17 69.0 5.80 6.40
TMUS 170922P00070000 P 09/22/17 70.0 6.85 7.35
TMUS 170922P00071000 P 09/22/17 71.0 7.75 8.40
TMUS 170922P00075000 P 09/22/17 75.0 11.35 12.45
TMUS 170929C00055000 C 09/29/17 55.0 7.95 8.55
TMUS 170929C00057000 C 09/29/17 57.0 6.20 6.60
TMUS 170929C00058000 C 09/29/17 58.0 5.35 5.70
TMUS 170929C00059000 C 09/29/17 59.0 4.50 4.90
TMUS 170929C00060000 C 09/29/17 60.0 3.75 4.00
TMUS 170929C00061000 C 09/29/17 61.0 3.00 3.35
TMUS 170929C00062000 C 09/29/17 62.0 2.35 2.66
TMUS 170929C00063000 C 09/29/17 63.0 1.81 2.07
TMUS 170929C00064000 C 09/29/17 64.0 1.33 1.61
TMUS 170929C00065000 C 09/29/17 65.0 0.98 1.22
TMUS 170929C00066000 C 09/29/17 66.0 0.70 0.90
TMUS 170929C00067000 C 09/29/17 67.0 0.48 0.65
TMUS 170929C00068000 C 09/29/17 68.0 0.32 0.46
TMUS 170929C00069000 C 09/29/17 69.0 0.23 0.32
TMUS 170929C00070000 C 09/29/17 70.0 0.14 0.24
TMUS 170929C00071000 C 09/29/17 71.0 0.10 0.22
TMUS 170929C00075000 C 09/29/17 75.0 0.00 0.08
TMUS 170929P00055000 P 09/29/17 55.0 0.12 0.20
TMUS 170929P00057000 P 09/29/17 57.0 0.26 0.35
TMUS 170929P00058000 P 09/29/17 58.0 0.37 0.50
TMUS 170929P00059000 P 09/29/17 59.0 0.52 0.66
TMUS 170929P00060000 P 09/29/17 60.0 0.73 0.89
TMUS 170929P00061000 P 09/29/17 61.0 1.00 1.17
TMUS 170929P00062000 P 09/29/17 62.0 1.32 1.57
TMUS 170929P00063000 P 09/29/17 63.0 1.75 1.99
TMUS 170929P00064000 P 09/29/17 64.0 2.28 2.58
TMUS 170929P00065000 P 09/29/17 65.0 2.88 3.15
TMUS 170929P00066000 P 09/29/17 66.0 3.60 3.90
TMUS 170929P00067000 P 09/29/17 67.0 4.30 4.70
TMUS 170929P00068000 P 09/29/17 68.0 5.15 5.55
TMUS 170929P00069000 P 09/29/17 69.0 6.05 6.45
TMUS 170929P00070000 P 09/29/17 70.0 6.85 7.40
TMUS 170929P00071000 P 09/29/17 71.0 7.85 8.35
TMUS 170929P00075000 P 09/29/17 75.0 11.55 12.35
TMUS 171117C00040000 C 11/17/17 40.0 21.95 24.20
TMUS 171117C00045000 C 11/17/17 45.0 17.85 18.60
TMUS 171117C00050000 C 11/17/17 50.0 13.10 13.75
TMUS 171117C00052500 C 11/17/17 52.5 10.70 11.40
TMUS 171117C00055000 C 11/17/17 55.0 8.65 9.00
TMUS 171117C00057500 C 11/17/17 57.5 6.65 6.90
TMUS 171117C00060000 C 11/17/17 60.0 4.85 5.10
TMUS 171117C00062500 C 11/17/17 62.5 3.30 3.55
TMUS 171117C00065000 C 11/17/17 65.0 2.18 2.33
TMUS 171117C00067500 C 11/17/17 67.5 1.29 1.48
TMUS 171117C00070000 C 11/17/17 70.0 0.74 0.91
TMUS 171117C00072500 C 11/17/17 72.5 0.39 0.54
TMUS 171117C00075000 C 11/17/17 75.0 0.19 0.30
TMUS 171117C00080000 C 11/17/17 80.0 0.04 0.10
TMUS 171117C00085000 C 11/17/17 85.0 0.00 0.19
TMUS 171117C00090000 C 11/17/17 90.0 0.00 0.18
TMUS 171117C00095000 C 11/17/17 95.0 0.00 0.20
TMUS 171117P00040000 P 11/17/17 40.0 0.00 0.06
TMUS 171117P00045000 P 11/17/17 45.0 0.06 0.12
TMUS 171117P00050000 P 11/17/17 50.0 0.21 0.29
TMUS 171117P00052500 P 11/17/17 52.5 0.36 0.47
TMUS 171117P00055000 P 11/17/17 55.0 0.63 0.74
TMUS 171117P00057500 P 11/17/17 57.5 1.04 1.18
TMUS 171117P00060000 P 11/17/17 60.0 1.71 1.89
TMUS 171117P00062500 P 11/17/17 62.5 2.64 2.77
TMUS 171117P00065000 P 11/17/17 65.0 3.90 4.25
TMUS 171117P00067500 P 11/17/17 67.5 5.55 5.90
TMUS 171117P00070000 P 11/17/17 70.0 7.45 7.85
TMUS 171117P00072500 P 11/17/17 72.5 9.65 9.95
TMUS 171117P00075000 P 11/17/17 75.0 11.90 12.40
TMUS 171117P00080000 P 11/17/17 80.0 16.40 17.35
TMUS 171117P00085000 P 11/17/17 85.0 21.20 22.65
TMUS 171117P00090000 P 11/17/17 90.0 26.50 27.85
TMUS 171117P00095000 P 11/17/17 95.0 31.55 32.45
TMUS 180119C00018000 C 01/19/18 18.0 43.10 47.20
TMUS 180119C00020000 C 01/19/18 20.0 40.95 45.15
TMUS 180119C00023000 C 01/19/18 23.0 38.10 42.15
TMUS 180119C00025000 C 01/19/18 25.0 36.30 39.80
TMUS 180119C00028000 C 01/19/18 28.0 33.25 36.45
TMUS 180119C00030000 C 01/19/18 30.0 31.50 34.30
TMUS 180119C00033000 C 01/19/18 33.0 29.70 30.80
TMUS 180119C00035000 C 01/19/18 35.0 27.00 29.55
TMUS 180119C00037000 C 01/19/18 37.0 24.15 27.40
TMUS 180119C00038000 C 01/19/18 38.0 24.20 26.50
TMUS 180119C00040000 C 01/19/18 40.0 21.55 24.70
TMUS 180119C00042000 C 01/19/18 42.0 19.30 23.20
TMUS 180119C00045000 C 01/19/18 45.0 17.95 19.10
TMUS 180119C00047000 C 01/19/18 47.0 16.30 17.00
TMUS 180119C00050000 C 01/19/18 50.0 13.45 14.30
TMUS 180119C00052500 C 01/19/18 52.5 11.40 11.70
TMUS 180119C00055000 C 01/19/18 55.0 9.25 9.55
TMUS 180119C00057500 C 01/19/18 57.5 7.35 7.75
TMUS 180119C00060000 C 01/19/18 60.0 5.60 5.90
TMUS 180119C00062500 C 01/19/18 62.5 4.10 4.40
TMUS 180119C00065000 C 01/19/18 65.0 2.95 3.15
TMUS 180119C00067500 C 01/19/18 67.5 1.95 2.18
TMUS 180119C00070000 C 01/19/18 70.0 1.22 1.48
TMUS 180119C00072500 C 01/19/18 72.5 0.71 0.93
TMUS 180119C00075000 C 01/19/18 75.0 0.44 0.59
TMUS 180119C00080000 C 01/19/18 80.0 0.12 0.22
TMUS 180119C00085000 C 01/19/18 85.0 0.02 0.09
TMUS 180119C00090000 C 01/19/18 90.0 0.00 0.10
TMUS 180119C00095000 C 01/19/18 95.0 0.00 0.24
TMUS 180119P00018000 P 01/19/18 18.0 0.00 0.23
TMUS 180119P00020000 P 01/19/18 20.0 0.00 0.24
TMUS 180119P00023000 P 01/19/18 23.0 0.00 0.20
TMUS 180119P00025000 P 01/19/18 25.0 0.00 0.24
TMUS 180119P00028000 P 01/19/18 28.0 0.01 0.23
TMUS 180119P00030000 P 01/19/18 30.0 0.01 0.25
TMUS 180119P00033000 P 01/19/18 33.0 0.00 0.25
TMUS 180119P00035000 P 01/19/18 35.0 0.00 0.23
TMUS 180119P00037000 P 01/19/18 37.0 0.03 0.25
TMUS 180119P00038000 P 01/19/18 38.0 0.03 0.20
TMUS 180119P00040000 P 01/19/18 40.0 0.08 0.16
TMUS 180119P00042000 P 01/19/18 42.0 0.12 0.20
TMUS 180119P00045000 P 01/19/18 45.0 0.20 0.32
TMUS 180119P00047000 P 01/19/18 47.0 0.29 0.40
TMUS 180119P00050000 P 01/19/18 50.0 0.50 0.62
TMUS 180119P00052500 P 01/19/18 52.5 0.76 0.88
TMUS 180119P00055000 P 01/19/18 55.0 1.13 1.26
TMUS 180119P00057500 P 01/19/18 57.5 1.69 1.83
TMUS 180119P00060000 P 01/19/18 60.0 2.43 2.61
TMUS 180119P00062500 P 01/19/18 62.5 3.40 3.65
TMUS 180119P00065000 P 01/19/18 65.0 4.65 4.90
TMUS 180119P00067500 P 01/19/18 67.5 6.20 6.45
TMUS 180119P00070000 P 01/19/18 70.0 7.90 8.30
TMUS 180119P00072500 P 01/19/18 72.5 10.00 10.30
TMUS 180119P00075000 P 01/19/18 75.0 12.10 12.50
TMUS 180119P00080000 P 01/19/18 80.0 15.25 18.00
TMUS 180119P00085000 P 01/19/18 85.0 20.70 23.50
TMUS 180119P00090000 P 01/19/18 90.0 25.45 28.45
TMUS 180119P00095000 P 01/19/18 95.0 30.95 32.75
TMUS 180216C00035000 C 02/16/18 35.0 26.40 30.10
TMUS 180216C00040000 C 02/16/18 40.0 22.80 24.05
TMUS 180216C00045000 C 02/16/18 45.0 18.15 19.10
TMUS 180216C00050000 C 02/16/18 50.0 13.80 14.20
TMUS 180216C00052500 C 02/16/18 52.5 11.65 11.95
TMUS 180216C00055000 C 02/16/18 55.0 9.60 9.90
TMUS 180216C00057500 C 02/16/18 57.5 7.75 8.00
TMUS 180216C00060000 C 02/16/18 60.0 6.00 6.30
TMUS 180216C00062500 C 02/16/18 62.5 4.60 4.80
TMUS 180216C00065000 C 02/16/18 65.0 3.35 3.55
TMUS 180216C00067500 C 02/16/18 67.5 2.35 2.59
TMUS 180216C00070000 C 02/16/18 70.0 1.58 1.79
TMUS 180216C00072500 C 02/16/18 72.5 1.01 1.22
TMUS 180216C00075000 C 02/16/18 75.0 0.63 0.79
TMUS 180216C00080000 C 02/16/18 80.0 0.25 0.36
TMUS 180216C00085000 C 02/16/18 85.0 0.02 0.18
TMUS 180216C00090000 C 02/16/18 90.0 0.00 0.35
TMUS 180216C00095000 C 02/16/18 95.0 0.00 0.26
TMUS 180216P00035000 P 02/16/18 35.0 0.03 0.12
TMUS 180216P00040000 P 02/16/18 40.0 0.12 0.22
TMUS 180216P00045000 P 02/16/18 45.0 0.28 0.50
TMUS 180216P00050000 P 02/16/18 50.0 0.64 0.78
TMUS 180216P00052500 P 02/16/18 52.5 0.95 1.20
TMUS 180216P00055000 P 02/16/18 55.0 1.38 1.54
TMUS 180216P00057500 P 02/16/18 57.5 1.96 2.30
TMUS 180216P00060000 P 02/16/18 60.0 2.77 3.10
TMUS 180216P00062500 P 02/16/18 62.5 3.75 4.10
TMUS 180216P00065000 P 02/16/18 65.0 5.00 5.25
TMUS 180216P00067500 P 02/16/18 67.5 6.50 6.75
TMUS 180216P00070000 P 02/16/18 70.0 8.20 8.55
TMUS 180216P00072500 P 02/16/18 72.5 10.15 10.50
TMUS 180216P00075000 P 02/16/18 75.0 12.25 12.60
TMUS 180216P00080000 P 02/16/18 80.0 15.80 18.10
TMUS 180216P00085000 P 02/16/18 85.0 20.70 23.50
TMUS 180216P00090000 P 02/16/18 90.0 25.85 28.55
TMUS 180216P00095000 P 02/16/18 95.0 30.90 32.85
TMUS 190118C00025000 C 01/18/19 25.0 36.30 40.60
TMUS 190118C00028000 C 01/18/19 28.0 33.50 37.65
TMUS 190118C00030000 C 01/18/19 30.0 31.50 36.00
TMUS 190118C00033000 C 01/18/19 33.0 28.70 33.15
TMUS 190118C00035000 C 01/18/19 35.0 26.90 31.20
TMUS 190118C00038000 C 01/18/19 38.0 24.10 28.45
TMUS 190118C00040000 C 01/18/19 40.0 22.30 26.80
TMUS 190118C00043000 C 01/18/19 43.0 21.40 22.15
TMUS 190118C00045000 C 01/18/19 45.0 19.70 20.45
TMUS 190118C00047000 C 01/18/19 47.0 18.00 18.80
TMUS 190118C00050000 C 01/18/19 50.0 15.65 16.45
TMUS 190118C00052500 C 01/18/19 52.5 13.95 14.55
TMUS 190118C00055000 C 01/18/19 55.0 12.00 12.80
TMUS 190118C00057500 C 01/18/19 57.5 10.35 11.10
TMUS 190118C00060000 C 01/18/19 60.0 8.80 9.50
TMUS 190118C00062500 C 01/18/19 62.5 7.60 8.10
TMUS 190118C00065000 C 01/18/19 65.0 6.15 6.85
TMUS 190118C00067500 C 01/18/19 67.5 5.15 5.70
TMUS 190118C00070000 C 01/18/19 70.0 4.10 4.80
TMUS 190118C00072500 C 01/18/19 72.5 3.45 3.85
TMUS 190118C00075000 C 01/18/19 75.0 2.66 3.20
TMUS 190118C00080000 C 01/18/19 80.0 1.58 2.04
TMUS 190118C00085000 C 01/18/19 85.0 1.01 1.29
TMUS 190118C00090000 C 01/18/19 90.0 0.54 0.81
TMUS 190118C00095000 C 01/18/19 95.0 0.27 0.48
TMUS 190118P00025000 P 01/18/19 25.0 0.17 0.33
TMUS 190118P00028000 P 01/18/19 28.0 0.25 0.42
TMUS 190118P00030000 P 01/18/19 30.0 0.31 0.50
TMUS 190118P00033000 P 01/18/19 33.0 0.43 0.63
TMUS 190118P00035000 P 01/18/19 35.0 0.53 0.75
TMUS 190118P00038000 P 01/18/19 38.0 0.69 0.98
TMUS 190118P00040000 P 01/18/19 40.0 0.87 1.21
TMUS 190118P00043000 P 01/18/19 43.0 1.17 1.47
TMUS 190118P00045000 P 01/18/19 45.0 1.42 1.87
TMUS 190118P00047000 P 01/18/19 47.0 1.72 2.10
TMUS 190118P00050000 P 01/18/19 50.0 2.26 2.76
TMUS 190118P00052500 P 01/18/19 52.5 2.80 3.40
TMUS 190118P00055000 P 01/18/19 55.0 3.45 4.00
TMUS 190118P00057500 P 01/18/19 57.5 4.25 4.65
TMUS 190118P00060000 P 01/18/19 60.0 5.15 5.55
TMUS 190118P00062500 P 01/18/19 62.5 6.20 6.60
TMUS 190118P00065000 P 01/18/19 65.0 7.40 7.80
TMUS 190118P00067500 P 01/18/19 67.5 8.75 9.20
TMUS 190118P00070000 P 01/18/19 70.0 10.25 10.80
TMUS 190118P00072500 P 01/18/19 72.5 11.95 12.55
TMUS 190118P00075000 P 01/18/19 75.0 13.70 14.40
TMUS 190118P00080000 P 01/18/19 80.0 17.65 18.35
TMUS 190118P00085000 P 01/18/19 85.0 22.00 22.70
TMUS 190118P00090000 P 01/18/19 90.0 24.90 28.85
TMUS 190118P00095000 P 01/18/19 95.0 31.00 33.20

OPRA data is delayed 15 minutes.