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 (2014-06-20)Premium Content

T Mobile Us (TMUS)
As of Jul 25 2014 12:29PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMUS 140801C00023000 C 08/01/14 23.0 6.00 10.45
TMUS 140801C00024000 C 08/01/14 24.0 6.65 7.70
TMUS 140801C00024500 C 08/01/14 24.5 5.25 7.95
TMUS 140801C00025000 C 08/01/14 25.0 4.60 7.40
TMUS 140801C00025500 C 08/01/14 25.5 4.25 7.90
TMUS 140801C00026000 C 08/01/14 26.0 4.35 5.65
TMUS 140801C00026500 C 08/01/14 26.5 3.85 5.75
TMUS 140801C00027000 C 08/01/14 27.0 3.65 5.45
TMUS 140801C00027500 C 08/01/14 27.5 2.92 4.55
TMUS 140801C00028000 C 08/01/14 28.0 2.33 4.10
TMUS 140801C00028500 C 08/01/14 28.5 2.26 3.75
TMUS 140801C00029000 C 08/01/14 29.0 1.85 2.72
TMUS 140801C00029500 C 08/01/14 29.5 1.69 2.49
TMUS 140801C00030000 C 08/01/14 30.0 1.34 1.90
TMUS 140801C00030500 C 08/01/14 30.5 0.93 1.64
TMUS 140801C00031000 C 08/01/14 31.0 0.75 1.45
TMUS 140801C00031500 C 08/01/14 31.5 0.52 0.88
TMUS 140801C00032000 C 08/01/14 32.0 0.21 0.50
TMUS 140801C00032500 C 08/01/14 32.5 0.12 0.30
TMUS 140801C00033000 C 08/01/14 33.0 0.04 0.25
TMUS 140801C00033500 C 08/01/14 33.5 0.07 0.18
TMUS 140801C00034000 C 08/01/14 34.0 0.00 0.25
TMUS 140801C00034500 C 08/01/14 34.5 0.00 0.25
TMUS 140801C00035000 C 08/01/14 35.0 0.00 0.25
TMUS 140801C00035500 C 08/01/14 35.5 0.00 0.35
TMUS 140801C00036000 C 08/01/14 36.0 0.00 0.28
TMUS 140801C00036500 C 08/01/14 36.5 0.00 0.35
TMUS 140801C00037000 C 08/01/14 37.0 0.00 0.25
TMUS 140801C00037500 C 08/01/14 37.5 0.00 0.35
TMUS 140801C00038000 C 08/01/14 38.0 0.00 0.35
TMUS 140801C00038500 C 08/01/14 38.5 0.00 0.35
TMUS 140801C00039000 C 08/01/14 39.0 0.00 0.25
TMUS 140801C00039500 C 08/01/14 39.5 0.00 0.45
TMUS 140801C00040000 C 08/01/14 40.0 0.00 0.25
TMUS 140801C00040500 C 08/01/14 40.5 0.00 0.45
TMUS 140801C00041000 C 08/01/14 41.0 0.00 0.29
TMUS 140801C00041500 C 08/01/14 41.5 0.00 0.45
TMUS 140801C00042000 C 08/01/14 42.0 0.00 0.25
TMUS 140801C00042500 C 08/01/14 42.5 0.00 0.25
TMUS 140801C00043000 C 08/01/14 43.0 0.00 0.25
TMUS 140801C00043500 C 08/01/14 43.5 0.00 0.25
TMUS 140801C00044000 C 08/01/14 44.0 0.00 0.44
TMUS 140801P00023000 P 08/01/14 23.0 0.00 0.45
TMUS 140801P00024000 P 08/01/14 24.0 0.00 0.45
TMUS 140801P00024500 P 08/01/14 24.5 0.00 0.46
TMUS 140801P00025000 P 08/01/14 25.0 0.00 0.35
TMUS 140801P00025500 P 08/01/14 25.5 0.00 0.46
TMUS 140801P00026000 P 08/01/14 26.0 0.00 0.25
TMUS 140801P00026500 P 08/01/14 26.5 0.00 0.25
TMUS 140801P00027000 P 08/01/14 27.0 0.00 0.25
TMUS 140801P00027500 P 08/01/14 27.5 0.00 0.25
TMUS 140801P00028000 P 08/01/14 28.0 0.00 0.25
TMUS 140801P00028500 P 08/01/14 28.5 0.00 0.28
TMUS 140801P00029000 P 08/01/14 29.0 0.08 0.33
TMUS 140801P00029500 P 08/01/14 29.5 0.18 0.42
TMUS 140801P00030000 P 08/01/14 30.0 0.12 0.60
TMUS 140801P00030500 P 08/01/14 30.5 0.00 0.74
TMUS 140801P00031000 P 08/01/14 31.0 0.56 0.93
TMUS 140801P00031500 P 08/01/14 31.5 0.77 1.19
TMUS 140801P00032000 P 08/01/14 32.0 0.97 1.41
TMUS 140801P00032500 P 08/01/14 32.5 1.43 1.77
TMUS 140801P00033000 P 08/01/14 33.0 1.55 2.28
TMUS 140801P00033500 P 08/01/14 33.5 2.21 2.66
TMUS 140801P00034000 P 08/01/14 34.0 2.66 3.35
TMUS 140801P00034500 P 08/01/14 34.5 2.10 5.05
TMUS 140801P00035000 P 08/01/14 35.0 2.42 4.50
TMUS 140801P00035500 P 08/01/14 35.5 2.91 5.30
TMUS 140801P00036000 P 08/01/14 36.0 3.95 5.20
TMUS 140801P00036500 P 08/01/14 36.5 3.70 6.90
TMUS 140801P00037000 P 08/01/14 37.0 4.95 6.55
TMUS 140801P00037500 P 08/01/14 37.5 5.45 7.05
TMUS 140801P00038000 P 08/01/14 38.0 5.70 7.15
TMUS 140801P00038500 P 08/01/14 38.5 6.05 7.65
TMUS 140801P00039000 P 08/01/14 39.0 6.65 8.90
TMUS 140801P00039500 P 08/01/14 39.5 7.10 9.40
TMUS 140801P00040000 P 08/01/14 40.0 7.30 10.40
TMUS 140801P00040500 P 08/01/14 40.5 8.10 10.40
TMUS 140801P00041000 P 08/01/14 41.0 8.60 10.90
TMUS 140801P00041500 P 08/01/14 41.5 8.75 11.70
TMUS 140801P00042000 P 08/01/14 42.0 9.50 12.00
TMUS 140801P00042500 P 08/01/14 42.5 10.00 12.50
TMUS 140801P00043000 P 08/01/14 43.0 10.50 12.95
TMUS 140801P00043500 P 08/01/14 43.5 11.00 13.35
TMUS 140801P00044000 P 08/01/14 44.0 11.50 14.00
TMUS 140808C00024000 C 08/08/14 24.0 5.00 9.50
TMUS 140808C00025000 C 08/08/14 25.0 5.20 7.30
TMUS 140808C00025500 C 08/08/14 25.5 4.70 6.80
TMUS 140808C00026000 C 08/08/14 26.0 4.25 6.30
TMUS 140808C00026500 C 08/08/14 26.5 3.75 5.80
TMUS 140808C00027000 C 08/08/14 27.0 3.30 5.30
TMUS 140808C00027500 C 08/08/14 27.5 2.90 5.05
TMUS 140808C00028000 C 08/08/14 28.0 2.60 4.45
TMUS 140808C00028500 C 08/08/14 28.5 1.33 4.10
TMUS 140808C00029000 C 08/08/14 29.0 0.73 3.45
TMUS 140808C00029500 C 08/08/14 29.5 0.70 3.55
TMUS 140808C00030000 C 08/08/14 30.0 0.94 2.81
TMUS 140808C00030500 C 08/08/14 30.5 0.40 2.20
TMUS 140808C00031000 C 08/08/14 31.0 0.62 1.88
TMUS 140808C00031500 C 08/08/14 31.5 0.21 1.37
TMUS 140808C00032000 C 08/08/14 32.0 0.39 0.81
TMUS 140808C00032500 C 08/08/14 32.5 0.22 0.77
TMUS 140808C00033000 C 08/08/14 33.0 0.05 0.49
TMUS 140808C00033500 C 08/08/14 33.5 0.00 0.23
TMUS 140808C00034000 C 08/08/14 34.0 0.00 0.50
TMUS 140808C00034500 C 08/08/14 34.5 0.00 0.48
TMUS 140808C00035000 C 08/08/14 35.0 0.00 0.50
TMUS 140808C00035500 C 08/08/14 35.5 0.00 0.35
TMUS 140808C00036000 C 08/08/14 36.0 0.00 0.25
TMUS 140808C00036500 C 08/08/14 36.5 0.00 0.25
TMUS 140808C00037000 C 08/08/14 37.0 0.00 0.25
TMUS 140808C00037500 C 08/08/14 37.5 0.00 0.25
TMUS 140808C00038000 C 08/08/14 38.0 0.00 0.25
TMUS 140808C00038500 C 08/08/14 38.5 0.00 0.25
TMUS 140808C00039000 C 08/08/14 39.0 0.00 0.25
TMUS 140808C00039500 C 08/08/14 39.5 0.00 0.25
TMUS 140808C00040000 C 08/08/14 40.0 0.00 0.25
TMUS 140808C00040500 C 08/08/14 40.5 0.00 0.35
TMUS 140808C00041000 C 08/08/14 41.0 0.00 0.25
TMUS 140808C00041500 C 08/08/14 41.5 0.00 0.25
TMUS 140808C00042000 C 08/08/14 42.0 0.00 0.50
TMUS 140808C00042500 C 08/08/14 42.5 0.00 0.25
TMUS 140808C00043000 C 08/08/14 43.0 0.00 0.35
TMUS 140808C00043500 C 08/08/14 43.5 0.00 0.80
TMUS 140808C00044000 C 08/08/14 44.0 0.00 0.25
TMUS 140808P00024000 P 08/08/14 24.0 0.00 0.27
TMUS 140808P00025000 P 08/08/14 25.0 0.00 0.25
TMUS 140808P00025500 P 08/08/14 25.5 0.00 0.25
TMUS 140808P00026000 P 08/08/14 26.0 0.00 0.98
TMUS 140808P00026500 P 08/08/14 26.5 0.00 0.35
TMUS 140808P00027000 P 08/08/14 27.0 0.00 0.35
TMUS 140808P00027500 P 08/08/14 27.5 0.00 0.50
TMUS 140808P00028000 P 08/08/14 28.0 0.00 1.54
TMUS 140808P00028500 P 08/08/14 28.5 0.01 0.47
TMUS 140808P00029000 P 08/08/14 29.0 0.00 0.98
TMUS 140808P00029500 P 08/08/14 29.5 0.11 1.47
TMUS 140808P00030000 P 08/08/14 30.0 0.00 2.70
TMUS 140808P00030500 P 08/08/14 30.5 0.16 1.35
TMUS 140808P00031000 P 08/08/14 31.0 0.55 1.24
TMUS 140808P00031500 P 08/08/14 31.5 0.61 2.99
TMUS 140808P00032000 P 08/08/14 32.0 0.75 1.75
TMUS 140808P00032500 P 08/08/14 32.5 1.11 3.45
TMUS 140808P00033000 P 08/08/14 33.0 1.20 3.10
TMUS 140808P00033500 P 08/08/14 33.5 1.63 3.65
TMUS 140808P00034000 P 08/08/14 34.0 1.86 4.85
TMUS 140808P00034500 P 08/08/14 34.5 2.11 4.50
TMUS 140808P00035000 P 08/08/14 35.0 2.82 4.95
TMUS 140808P00035500 P 08/08/14 35.5 3.35 5.30
TMUS 140808P00036000 P 08/08/14 36.0 3.80 5.80
TMUS 140808P00036500 P 08/08/14 36.5 4.25 6.30
TMUS 140808P00037000 P 08/08/14 37.0 4.75 6.85
TMUS 140808P00037500 P 08/08/14 37.5 5.20 7.35
TMUS 140808P00038000 P 08/08/14 38.0 5.70 7.85
TMUS 140808P00038500 P 08/08/14 38.5 6.20 8.35
TMUS 140808P00039000 P 08/08/14 39.0 5.75 10.15
TMUS 140808P00039500 P 08/08/14 39.5 6.00 10.60
TMUS 140808P00040000 P 08/08/14 40.0 6.50 11.10
TMUS 140808P00040500 P 08/08/14 40.5 7.00 11.60
TMUS 140808P00041000 P 08/08/14 41.0 7.50 11.60
TMUS 140808P00041500 P 08/08/14 41.5 8.10 12.40
TMUS 140808P00042000 P 08/08/14 42.0 8.65 13.10
TMUS 140808P00042500 P 08/08/14 42.5 9.00 13.50
TMUS 140808P00043000 P 08/08/14 43.0 9.50 14.10
TMUS 140808P00043500 P 08/08/14 43.5 10.05 14.55
TMUS 140808P00044000 P 08/08/14 44.0 10.50 15.10
TMUS 140816C00015000 C 08/16/14 15.0 15.00 17.45
TMUS 140816C00016000 C 08/16/14 16.0 14.10 16.20
TMUS 140816C00018000 C 08/16/14 18.0 12.65 13.85
TMUS 140816C00019000 C 08/16/14 19.0 11.65 12.85
TMUS 140816C00020000 C 08/16/14 20.0 10.65 11.85
TMUS 140816C00021000 C 08/16/14 21.0 9.30 11.05
TMUS 140816C00022000 C 08/16/14 22.0 8.90 9.50
TMUS 140816C00023000 C 08/16/14 23.0 7.85 8.50
TMUS 140816C00024000 C 08/16/14 24.0 6.85 7.50
TMUS 140816C00025000 C 08/16/14 25.0 6.05 6.45
TMUS 140816C00026000 C 08/16/14 26.0 4.90 5.45
TMUS 140816C00027000 C 08/16/14 27.0 3.95 4.55
TMUS 140816C00027500 C 08/16/14 27.5 3.55 4.10
TMUS 140816C00028000 C 08/16/14 28.0 3.15 3.60
TMUS 140816C00028500 C 08/16/14 28.5 2.70 3.20
TMUS 140816C00029000 C 08/16/14 29.0 2.35 2.79
TMUS 140816C00029500 C 08/16/14 29.5 2.01 2.42
TMUS 140816C00030000 C 08/16/14 30.0 1.68 1.99
TMUS 140816C00030500 C 08/16/14 30.5 1.30 1.67
TMUS 140816C00031000 C 08/16/14 31.0 1.07 1.38
TMUS 140816C00031500 C 08/16/14 31.5 0.87 1.11
TMUS 140816C00032000 C 08/16/14 32.0 0.70 0.82
TMUS 140816C00032500 C 08/16/14 32.5 0.49 0.67
TMUS 140816C00033000 C 08/16/14 33.0 0.35 0.47
TMUS 140816C00033500 C 08/16/14 33.5 0.20 0.41
TMUS 140816C00034000 C 08/16/14 34.0 0.18 0.35
TMUS 140816C00034500 C 08/16/14 34.5 0.05 0.28
TMUS 140816C00035000 C 08/16/14 35.0 0.05 0.20
TMUS 140816C00035500 C 08/16/14 35.5 0.00 0.25
TMUS 140816C00036000 C 08/16/14 36.0 0.03 0.15
TMUS 140816C00036500 C 08/16/14 36.5 0.00 0.25
TMUS 140816C00037000 C 08/16/14 37.0 0.00 0.10
TMUS 140816C00038000 C 08/16/14 38.0 0.00 0.25
TMUS 140816C00039000 C 08/16/14 39.0 0.00 0.10
TMUS 140816C00040000 C 08/16/14 40.0 0.00 0.25
TMUS 140816C00041000 C 08/16/14 41.0 0.00 0.25
TMUS 140816C00042000 C 08/16/14 42.0 0.00 0.15
TMUS 140816C00043000 C 08/16/14 43.0 0.00 0.10
TMUS 140816C00044000 C 08/16/14 44.0 0.00 0.25
TMUS 140816C00045000 C 08/16/14 45.0 0.00 0.25
TMUS 140816C00046000 C 08/16/14 46.0 0.00 0.25
TMUS 140816C00047000 C 08/16/14 47.0 0.00 0.25
TMUS 140816C00048000 C 08/16/14 48.0 0.00 0.25
TMUS 140816C00049000 C 08/16/14 49.0 0.00 0.25
TMUS 140816C00050000 C 08/16/14 50.0 0.00 0.36
TMUS 140816P00015000 P 08/16/14 15.0 0.00 0.25
TMUS 140816P00016000 P 08/16/14 16.0 0.00 0.25
TMUS 140816P00018000 P 08/16/14 18.0 0.00 0.25
TMUS 140816P00019000 P 08/16/14 19.0 0.00 0.37
TMUS 140816P00020000 P 08/16/14 20.0 0.00 0.25
TMUS 140816P00021000 P 08/16/14 21.0 0.00 0.38
TMUS 140816P00022000 P 08/16/14 22.0 0.00 0.38
TMUS 140816P00023000 P 08/16/14 23.0 0.00 0.25
TMUS 140816P00024000 P 08/16/14 24.0 0.00 0.25
TMUS 140816P00025000 P 08/16/14 25.0 0.00 0.25
TMUS 140816P00026000 P 08/16/14 26.0 0.00 0.25
TMUS 140816P00027000 P 08/16/14 27.0 0.00 0.25
TMUS 140816P00027500 P 08/16/14 27.5 0.03 0.28
TMUS 140816P00028000 P 08/16/14 28.0 0.09 0.34
TMUS 140816P00028500 P 08/16/14 28.5 0.18 0.42
TMUS 140816P00029000 P 08/16/14 29.0 0.26 0.48
TMUS 140816P00029500 P 08/16/14 29.5 0.38 0.62
TMUS 140816P00030000 P 08/16/14 30.0 0.49 0.74
TMUS 140816P00030500 P 08/16/14 30.5 0.70 0.95
TMUS 140816P00031000 P 08/16/14 31.0 0.92 1.13
TMUS 140816P00031500 P 08/16/14 31.5 1.13 1.46
TMUS 140816P00032000 P 08/16/14 32.0 1.42 1.76
TMUS 140816P00032500 P 08/16/14 32.5 1.72 2.11
TMUS 140816P00033000 P 08/16/14 33.0 2.05 2.45
TMUS 140816P00033500 P 08/16/14 33.5 2.43 2.83
TMUS 140816P00034000 P 08/16/14 34.0 2.85 3.30
TMUS 140816P00034500 P 08/16/14 34.5 3.25 4.50
TMUS 140816P00035000 P 08/16/14 35.0 3.70 4.20
TMUS 140816P00035500 P 08/16/14 35.5 4.10 4.85
TMUS 140816P00036000 P 08/16/14 36.0 4.65 5.10
TMUS 140816P00036500 P 08/16/14 36.5 4.60 5.70
TMUS 140816P00037000 P 08/16/14 37.0 5.50 6.10
TMUS 140816P00038000 P 08/16/14 38.0 6.55 7.20
TMUS 140816P00039000 P 08/16/14 39.0 7.10 8.05
TMUS 140816P00040000 P 08/16/14 40.0 7.95 9.70
TMUS 140816P00041000 P 08/16/14 41.0 9.40 10.45
TMUS 140816P00042000 P 08/16/14 42.0 10.20 11.50
TMUS 140816P00043000 P 08/16/14 43.0 11.20 12.65
TMUS 140816P00044000 P 08/16/14 44.0 12.20 13.50
TMUS 140816P00045000 P 08/16/14 45.0 13.25 14.45
TMUS 140816P00046000 P 08/16/14 46.0 14.15 15.60
TMUS 140816P00047000 P 08/16/14 47.0 14.65 16.75
TMUS 140816P00048000 P 08/16/14 48.0 15.55 17.70
TMUS 140816P00049000 P 08/16/14 49.0 17.10 18.70
TMUS 140816P00050000 P 08/16/14 50.0 17.70 19.70
TMUS 140822C00025000 C 08/22/14 25.0 5.35 7.20
TMUS 140822C00026000 C 08/22/14 26.0 4.40 6.20
TMUS 140822C00026500 C 08/22/14 26.5 3.80 5.95
TMUS 140822C00027000 C 08/22/14 27.0 3.50 5.25
TMUS 140822C00027500 C 08/22/14 27.5 2.92 4.80
TMUS 140822C00028000 C 08/22/14 28.0 1.88 5.15
TMUS 140822C00028500 C 08/22/14 28.5 2.00 4.05
TMUS 140822C00029000 C 08/22/14 29.0 0.92 4.25
TMUS 140822C00029500 C 08/22/14 29.5 0.77 3.20
TMUS 140822C00030000 C 08/22/14 30.0 1.14 3.35
TMUS 140822C00030500 C 08/22/14 30.5 0.86 2.59
TMUS 140822C00031000 C 08/22/14 31.0 0.41 2.09
TMUS 140822C00031500 C 08/22/14 31.5 0.82 1.38
TMUS 140822C00032000 C 08/22/14 32.0 0.64 1.15
TMUS 140822C00032500 C 08/22/14 32.5 0.20 1.33
TMUS 140822C00033000 C 08/22/14 33.0 0.35 0.58
TMUS 140822C00033500 C 08/22/14 33.5 0.07 0.74
TMUS 140822C00034000 C 08/22/14 34.0 0.00 0.79
TMUS 140822C00034500 C 08/22/14 34.5 0.03 0.28
TMUS 140822C00035000 C 08/22/14 35.0 0.00 0.50
TMUS 140822C00035500 C 08/22/14 35.5 0.00 0.50
TMUS 140822C00036000 C 08/22/14 36.0 0.00 0.50
TMUS 140822C00036500 C 08/22/14 36.5 0.00 0.98
TMUS 140822C00037000 C 08/22/14 37.0 0.00 0.25
TMUS 140822C00037500 C 08/22/14 37.5 0.00 0.39
TMUS 140822C00038000 C 08/22/14 38.0 0.00 0.25
TMUS 140822C00038500 C 08/22/14 38.5 0.00 0.25
TMUS 140822C00039000 C 08/22/14 39.0 0.00 0.25
TMUS 140822C00039500 C 08/22/14 39.5 0.00 0.49
TMUS 140822C00040000 C 08/22/14 40.0 0.00 0.25
TMUS 140822C00040500 C 08/22/14 40.5 0.00 0.39
TMUS 140822C00041000 C 08/22/14 41.0 0.00 0.50
TMUS 140822C00041500 C 08/22/14 41.5 0.00 0.35
TMUS 140822C00042000 C 08/22/14 42.0 0.00 0.25
TMUS 140822P00025000 P 08/22/14 25.0 0.00 0.25
TMUS 140822P00026000 P 08/22/14 26.0 0.00 0.25
TMUS 140822P00026500 P 08/22/14 26.5 0.00 0.50
TMUS 140822P00027000 P 08/22/14 27.0 0.00 0.50
TMUS 140822P00027500 P 08/22/14 27.5 0.00 0.51
TMUS 140822P00028000 P 08/22/14 28.0 0.00 1.60
TMUS 140822P00028500 P 08/22/14 28.5 0.00 0.73
TMUS 140822P00029000 P 08/22/14 29.0 0.04 0.89
TMUS 140822P00029500 P 08/22/14 29.5 0.28 0.90
TMUS 140822P00030000 P 08/22/14 30.0 0.18 1.00
TMUS 140822P00030500 P 08/22/14 30.5 0.26 1.54
TMUS 140822P00031000 P 08/22/14 31.0 0.72 1.36
TMUS 140822P00031500 P 08/22/14 31.5 0.85 2.14
TMUS 140822P00032000 P 08/22/14 32.0 1.28 1.92
TMUS 140822P00032500 P 08/22/14 32.5 1.07 2.83
TMUS 140822P00033000 P 08/22/14 33.0 1.54 3.25
TMUS 140822P00033500 P 08/22/14 33.5 1.89 3.70
TMUS 140822P00034000 P 08/22/14 34.0 1.72 4.15
TMUS 140822P00034500 P 08/22/14 34.5 1.88 4.60
TMUS 140822P00035000 P 08/22/14 35.0 3.10 4.80
TMUS 140822P00035500 P 08/22/14 35.5 3.55 5.25
TMUS 140822P00036000 P 08/22/14 36.0 3.80 5.95
TMUS 140822P00036500 P 08/22/14 36.5 4.30 6.40
TMUS 140822P00037000 P 08/22/14 37.0 4.90 6.75
TMUS 140822P00037500 P 08/22/14 37.5 5.40 7.20
TMUS 140822P00038000 P 08/22/14 38.0 5.85 7.70
TMUS 140822P00038500 P 08/22/14 38.5 6.35 8.20
TMUS 140822P00039000 P 08/22/14 39.0 5.50 9.95
TMUS 140822P00039500 P 08/22/14 39.5 6.00 10.60
TMUS 140822P00040000 P 08/22/14 40.0 6.50 11.10
TMUS 140822P00040500 P 08/22/14 40.5 7.00 11.60
TMUS 140822P00041000 P 08/22/14 41.0 7.50 11.60
TMUS 140822P00041500 P 08/22/14 41.5 8.00 12.50
TMUS 140822P00042000 P 08/22/14 42.0 8.80 12.30
TMUS 140829C00025000 C 08/29/14 25.0 5.05 7.50
TMUS 140829C00026000 C 08/29/14 26.0 4.05 6.60
TMUS 140829C00026500 C 08/29/14 26.5 2.80 6.90
TMUS 140829C00027000 C 08/29/14 27.0 2.89 6.10
TMUS 140829C00027500 C 08/29/14 27.5 2.70 5.85
TMUS 140829C00028000 C 08/29/14 28.0 2.38 5.10
TMUS 140829C00028500 C 08/29/14 28.5 2.04 4.20
TMUS 140829C00029000 C 08/29/14 29.0 1.94 4.35
TMUS 140829C00029500 C 08/29/14 29.5 1.73 3.25
TMUS 140829C00030000 C 08/29/14 30.0 1.35 2.72
TMUS 140829C00030500 C 08/29/14 30.5 1.44 2.19
TMUS 140829C00031000 C 08/29/14 31.0 0.70 2.37
TMUS 140829C00031500 C 08/29/14 31.5 0.58 3.20
TMUS 140829C00032000 C 08/29/14 32.0 0.68 1.23
TMUS 140829C00032500 C 08/29/14 32.5 0.49 0.89
TMUS 140829C00033000 C 08/29/14 33.0 0.38 1.67
TMUS 140829C00033500 C 08/29/14 33.5 0.14 0.76
TMUS 140829C00034000 C 08/29/14 34.0 0.03 0.79
TMUS 140829C00034500 C 08/29/14 34.5 0.00 0.85
TMUS 140829C00035000 C 08/29/14 35.0 0.00 1.71
TMUS 140829C00035500 C 08/29/14 35.5 0.00 0.85
TMUS 140829C00036000 C 08/29/14 36.0 0.00 0.50
TMUS 140829C00036500 C 08/29/14 36.5 0.00 0.50
TMUS 140829C00037000 C 08/29/14 37.0 0.00 0.39
TMUS 140829C00037500 C 08/29/14 37.5 0.00 0.25
TMUS 140829C00038000 C 08/29/14 38.0 0.00 0.25
TMUS 140829C00038500 C 08/29/14 38.5 0.00 0.29
TMUS 140829C00039000 C 08/29/14 39.0 0.00 0.33
TMUS 140829C00039500 C 08/29/14 39.5 0.00 0.35
TMUS 140829C00040000 C 08/29/14 40.0 0.00 0.25
TMUS 140829C00040500 C 08/29/14 40.5 0.00 0.35
TMUS 140829C00041000 C 08/29/14 41.0 0.00 0.69
TMUS 140829C00041500 C 08/29/14 41.5 0.00 0.25
TMUS 140829C00042000 C 08/29/14 42.0 0.00 0.69
TMUS 140829C00042500 C 08/29/14 42.5 0.00 0.63
TMUS 140829C00043000 C 08/29/14 43.0 0.00 0.69
TMUS 140829C00043500 C 08/29/14 43.5 0.00 0.53
TMUS 140829C00044000 C 08/29/14 44.0 0.00 0.43
TMUS 140829P00025000 P 08/29/14 25.0 0.00 0.25
TMUS 140829P00026000 P 08/29/14 26.0 0.00 0.50
TMUS 140829P00026500 P 08/29/14 26.5 0.00 0.50
TMUS 140829P00027000 P 08/29/14 27.0 0.00 0.50
TMUS 140829P00027500 P 08/29/14 27.5 0.03 2.43
TMUS 140829P00028000 P 08/29/14 28.0 0.00 2.59
TMUS 140829P00028500 P 08/29/14 28.5 0.00 2.86
TMUS 140829P00029000 P 08/29/14 29.0 0.00 0.96
TMUS 140829P00029500 P 08/29/14 29.5 0.17 1.15
TMUS 140829P00030000 P 08/29/14 30.0 0.56 1.12
TMUS 140829P00030500 P 08/29/14 30.5 0.86 1.58
TMUS 140829P00031000 P 08/29/14 31.0 0.98 1.46
TMUS 140829P00031500 P 08/29/14 31.5 0.49 2.19
TMUS 140829P00032000 P 08/29/14 32.0 1.53 2.03
TMUS 140829P00032500 P 08/29/14 32.5 1.49 2.67
TMUS 140829P00033000 P 08/29/14 33.0 1.63 3.30
TMUS 140829P00033500 P 08/29/14 33.5 1.97 3.55
TMUS 140829P00034000 P 08/29/14 34.0 2.33 4.20
TMUS 140829P00034500 P 08/29/14 34.5 2.66 5.30
TMUS 140829P00035000 P 08/29/14 35.0 2.74 5.70
TMUS 140829P00035500 P 08/29/14 35.5 3.00 6.35
TMUS 140829P00036000 P 08/29/14 36.0 2.92 7.05
TMUS 140829P00036500 P 08/29/14 36.5 4.45 6.25
TMUS 140829P00037000 P 08/29/14 37.0 4.95 6.75
TMUS 140829P00037500 P 08/29/14 37.5 5.15 7.50
TMUS 140829P00038000 P 08/29/14 38.0 5.90 7.75
TMUS 140829P00038500 P 08/29/14 38.5 6.20 8.45
TMUS 140829P00039000 P 08/29/14 39.0 6.85 8.75
TMUS 140829P00039500 P 08/29/14 39.5 7.15 9.45
TMUS 140829P00040000 P 08/29/14 40.0 7.85 9.65
TMUS 140829P00040500 P 08/29/14 40.5 8.30 10.25
TMUS 140829P00041000 P 08/29/14 41.0 8.30 11.20
TMUS 140829P00041500 P 08/29/14 41.5 8.70 11.90
TMUS 140829P00042000 P 08/29/14 42.0 9.55 11.80
TMUS 140829P00042500 P 08/29/14 42.5 9.00 13.20
TMUS 140829P00043000 P 08/29/14 43.0 10.35 13.15
TMUS 140829P00043500 P 08/29/14 43.5 11.05 13.65
TMUS 140829P00044000 P 08/29/14 44.0 10.85 14.30
TMUS 140905C00024500 C 09/05/14 24.5 4.50 9.00
TMUS 140905C00025000 C 09/05/14 25.0 4.00 8.60
TMUS 140905C00025500 C 09/05/14 25.5 3.55 8.05
TMUS 140905C00026000 C 09/05/14 26.0 3.15 7.60
TMUS 140905C00026500 C 09/05/14 26.5 2.90 7.10
TMUS 140905C00027000 C 09/05/14 27.0 2.72 6.45
TMUS 140905C00027500 C 09/05/14 27.5 2.80 5.00
TMUS 140905C00028000 C 09/05/14 28.0 2.39 5.25
TMUS 140905C00028500 C 09/05/14 28.5 1.65 4.90
TMUS 140905C00029000 C 09/05/14 29.0 1.68 3.80
TMUS 140905C00029500 C 09/05/14 29.5 1.58 3.30
TMUS 140905C00030000 C 09/05/14 30.0 1.24 3.05
TMUS 140905C00030500 C 09/05/14 30.5 0.79 2.68
TMUS 140905C00031000 C 09/05/14 31.0 0.77 2.41
TMUS 140905C00031500 C 09/05/14 31.5 0.78 3.45
TMUS 140905C00032000 C 09/05/14 32.0 0.58 2.86
TMUS 140905C00032500 C 09/05/14 32.5 0.20 1.41
TMUS 140905C00033000 C 09/05/14 33.0 0.38 1.67
TMUS 140905C00033500 C 09/05/14 33.5 0.06 1.17
TMUS 140905C00034000 C 09/05/14 34.0 0.00 0.74
TMUS 140905C00034500 C 09/05/14 34.5 0.00 2.59
TMUS 140905C00035000 C 09/05/14 35.0 0.00 1.35
TMUS 140905C00035500 C 09/05/14 35.5 0.00 0.56
TMUS 140905C00036000 C 09/05/14 36.0 0.00 0.50
TMUS 140905C00036500 C 09/05/14 36.5 0.00 0.50
TMUS 140905C00037000 C 09/05/14 37.0 0.00 0.30
TMUS 140905C00037500 C 09/05/14 37.5 0.00 0.50
TMUS 140905C00038000 C 09/05/14 38.0 0.00 0.50
TMUS 140905C00038500 C 09/05/14 38.5 0.00 0.45
TMUS 140905C00039000 C 09/05/14 39.0 0.00 0.51
TMUS 140905C00039500 C 09/05/14 39.5 0.00 1.55
TMUS 140905C00040000 C 09/05/14 40.0 0.00 1.52
TMUS 140905C00041000 C 09/05/14 41.0 0.00 0.50
TMUS 140905C00042000 C 09/05/14 42.0 0.00 1.30
TMUS 140905C00043000 C 09/05/14 43.0 0.00 0.25
TMUS 140905C00044000 C 09/05/14 44.0 0.00 1.46
TMUS 140905P00024500 P 09/05/14 24.5 0.00 0.50
TMUS 140905P00025000 P 09/05/14 25.0 0.00 0.36
TMUS 140905P00025500 P 09/05/14 25.5 0.00 0.29
TMUS 140905P00026000 P 09/05/14 26.0 0.00 0.50
TMUS 140905P00026500 P 09/05/14 26.5 0.00 0.50
TMUS 140905P00027000 P 09/05/14 27.0 0.15 2.03
TMUS 140905P00027500 P 09/05/14 27.5 0.00 2.88
TMUS 140905P00028000 P 09/05/14 28.0 0.00 2.27
TMUS 140905P00028500 P 09/05/14 28.5 0.00 2.38
TMUS 140905P00029000 P 09/05/14 29.0 0.00 1.48
TMUS 140905P00029500 P 09/05/14 29.5 0.22 3.10
TMUS 140905P00030000 P 09/05/14 30.0 0.00 2.31
TMUS 140905P00030500 P 09/05/14 30.5 0.28 3.00
TMUS 140905P00031000 P 09/05/14 31.0 0.75 2.97
TMUS 140905P00031500 P 09/05/14 31.5 0.87 2.41
TMUS 140905P00032000 P 09/05/14 32.0 1.20 2.72
TMUS 140905P00032500 P 09/05/14 32.5 1.38 3.10
TMUS 140905P00033000 P 09/05/14 33.0 1.52 3.45
TMUS 140905P00033500 P 09/05/14 33.5 1.35 5.10
TMUS 140905P00034000 P 09/05/14 34.0 1.95 4.65
TMUS 140905P00034500 P 09/05/14 34.5 2.35 5.40
TMUS 140905P00035000 P 09/05/14 35.0 2.47 6.40
TMUS 140905P00035500 P 09/05/14 35.5 2.82 6.80
TMUS 140905P00036000 P 09/05/14 36.0 2.75 6.80
TMUS 140905P00036500 P 09/05/14 36.5 3.15 7.55
TMUS 140905P00037000 P 09/05/14 37.0 3.60 8.20
TMUS 140905P00037500 P 09/05/14 37.5 4.15 8.50
TMUS 140905P00038000 P 09/05/14 38.0 4.55 9.15
TMUS 140905P00038500 P 09/05/14 38.5 5.00 9.60
TMUS 140905P00039000 P 09/05/14 39.0 5.50 10.15
TMUS 140905P00039500 P 09/05/14 39.5 6.00 10.60
TMUS 140905P00040000 P 09/05/14 40.0 7.90 11.15
TMUS 140905P00041000 P 09/05/14 41.0 7.50 12.00
TMUS 140905P00042000 P 09/05/14 42.0 8.55 13.00
TMUS 140905P00043000 P 09/05/14 43.0 9.50 14.10
TMUS 140905P00044000 P 09/05/14 44.0 10.50 15.10
TMUS 140920C00019000 C 09/20/14 19.0 12.00 12.40
TMUS 140920C00020000 C 09/20/14 20.0 11.00 11.40
TMUS 140920C00021000 C 09/20/14 21.0 8.80 11.70
TMUS 140920C00022500 C 09/20/14 22.5 8.30 9.30
TMUS 140920C00024000 C 09/20/14 24.0 7.05 7.60
TMUS 140920C00025000 C 09/20/14 25.0 6.05 6.65
TMUS 140920C00026000 C 09/20/14 26.0 5.05 5.65
TMUS 140920C00027000 C 09/20/14 27.0 4.30 4.70
TMUS 140920C00028000 C 09/20/14 28.0 3.50 3.90
TMUS 140920C00029000 C 09/20/14 29.0 2.72 3.10
TMUS 140920C00030000 C 09/20/14 30.0 2.13 2.40
TMUS 140920C00031000 C 09/20/14 31.0 1.57 1.81
TMUS 140920C00032000 C 09/20/14 32.0 1.08 1.31
TMUS 140920C00033000 C 09/20/14 33.0 0.68 0.92
TMUS 140920C00034000 C 09/20/14 34.0 0.43 0.66
TMUS 140920C00035000 C 09/20/14 35.0 0.25 0.48
TMUS 140920C00036000 C 09/20/14 36.0 0.12 0.38
TMUS 140920C00037000 C 09/20/14 37.0 0.03 0.24
TMUS 140920C00038000 C 09/20/14 38.0 0.00 0.25
TMUS 140920C00039000 C 09/20/14 39.0 0.00 0.25
TMUS 140920C00040000 C 09/20/14 40.0 0.00 0.25
TMUS 140920C00041000 C 09/20/14 41.0 0.00 0.25
TMUS 140920C00042000 C 09/20/14 42.0 0.00 0.25
TMUS 140920P00019000 P 09/20/14 19.0 0.00 0.15
TMUS 140920P00020000 P 09/20/14 20.0 0.00 0.15
TMUS 140920P00021000 P 09/20/14 21.0 0.00 0.25
TMUS 140920P00022500 P 09/20/14 22.5 0.00 0.36
TMUS 140920P00024000 P 09/20/14 24.0 0.00 0.25
TMUS 140920P00025000 P 09/20/14 25.0 0.00 0.25
TMUS 140920P00026000 P 09/20/14 26.0 0.08 0.33
TMUS 140920P00027000 P 09/20/14 27.0 0.18 0.43
TMUS 140920P00028000 P 09/20/14 28.0 0.32 0.55
TMUS 140920P00029000 P 09/20/14 29.0 0.60 0.83
TMUS 140920P00030000 P 09/20/14 30.0 0.88 1.18
TMUS 140920P00031000 P 09/20/14 31.0 1.35 1.61
TMUS 140920P00032000 P 09/20/14 32.0 1.85 2.16
TMUS 140920P00033000 P 09/20/14 33.0 2.45 2.69
TMUS 140920P00034000 P 09/20/14 34.0 3.10 3.50
TMUS 140920P00035000 P 09/20/14 35.0 3.95 4.35
TMUS 140920P00036000 P 09/20/14 36.0 4.80 5.50
TMUS 140920P00037000 P 09/20/14 37.0 5.65 6.20
TMUS 140920P00038000 P 09/20/14 38.0 6.60 7.85
TMUS 140920P00039000 P 09/20/14 39.0 7.60 8.15
TMUS 140920P00040000 P 09/20/14 40.0 8.55 9.10
TMUS 140920P00041000 P 09/20/14 41.0 8.40 11.05
TMUS 140920P00042000 P 09/20/14 42.0 10.40 11.20
TMUS 141122C00015000 C 11/22/14 15.0 13.90 18.50
TMUS 141122C00016000 C 11/22/14 16.0 14.20 15.80
TMUS 141122C00018000 C 11/22/14 18.0 12.90 13.55
TMUS 141122C00019000 C 11/22/14 19.0 10.00 14.40
TMUS 141122C00020000 C 11/22/14 20.0 10.30 11.75
TMUS 141122C00021000 C 11/22/14 21.0 9.25 10.75
TMUS 141122C00023000 C 11/22/14 23.0 7.45 8.90
TMUS 141122C00024000 C 11/22/14 24.0 6.70 7.85
TMUS 141122C00025000 C 11/22/14 25.0 5.40 6.90
TMUS 141122C00026000 C 11/22/14 26.0 5.45 6.05
TMUS 141122C00027000 C 11/22/14 27.0 4.65 5.15
TMUS 141122C00028000 C 11/22/14 28.0 3.90 4.40
TMUS 141122C00029000 C 11/22/14 29.0 3.25 3.75
TMUS 141122C00030000 C 11/22/14 30.0 2.76 3.15
TMUS 141122C00031000 C 11/22/14 31.0 2.18 2.57
TMUS 141122C00032000 C 11/22/14 32.0 1.70 2.02
TMUS 141122C00033000 C 11/22/14 33.0 1.40 1.61
TMUS 141122C00034000 C 11/22/14 34.0 0.95 1.26
TMUS 141122C00035000 C 11/22/14 35.0 0.73 0.99
TMUS 141122C00036000 C 11/22/14 36.0 0.47 0.78
TMUS 141122C00037000 C 11/22/14 37.0 0.20 0.63
TMUS 141122C00038000 C 11/22/14 38.0 0.17 0.48
TMUS 141122C00039000 C 11/22/14 39.0 0.00 0.45
TMUS 141122C00040000 C 11/22/14 40.0 0.05 0.35
TMUS 141122C00041000 C 11/22/14 41.0 0.00 0.26
TMUS 141122C00042000 C 11/22/14 42.0 0.00 0.25
TMUS 141122C00043000 C 11/22/14 43.0 0.00 0.25
TMUS 141122C00044000 C 11/22/14 44.0 0.01 0.25
TMUS 141122C00045000 C 11/22/14 45.0 0.00 0.25
TMUS 141122C00046000 C 11/22/14 46.0 0.00 0.25
TMUS 141122C00047000 C 11/22/14 47.0 0.00 0.25
TMUS 141122C00048000 C 11/22/14 48.0 0.00 0.25
TMUS 141122C00049000 C 11/22/14 49.0 0.00 0.50
TMUS 141122C00050000 C 11/22/14 50.0 0.00 0.25
TMUS 141122P00015000 P 11/22/14 15.0 0.00 0.25
TMUS 141122P00016000 P 11/22/14 16.0 0.00 0.25
TMUS 141122P00018000 P 11/22/14 18.0 0.00 0.25
TMUS 141122P00019000 P 11/22/14 19.0 0.00 0.25
TMUS 141122P00020000 P 11/22/14 20.0 0.00 0.25
TMUS 141122P00021000 P 11/22/14 21.0 0.00 0.30
TMUS 141122P00023000 P 11/22/14 23.0 0.00 0.36
TMUS 141122P00024000 P 11/22/14 24.0 0.05 0.50
TMUS 141122P00025000 P 11/22/14 25.0 0.20 0.59
TMUS 141122P00026000 P 11/22/14 26.0 0.35 0.70
TMUS 141122P00027000 P 11/22/14 27.0 0.50 1.00
TMUS 141122P00028000 P 11/22/14 28.0 0.86 1.11
TMUS 141122P00029000 P 11/22/14 29.0 1.25 1.41
TMUS 141122P00030000 P 11/22/14 30.0 1.54 1.70
TMUS 141122P00031000 P 11/22/14 31.0 1.99 2.27
TMUS 141122P00032000 P 11/22/14 32.0 2.45 2.85
TMUS 141122P00033000 P 11/22/14 33.0 3.15 3.30
TMUS 141122P00034000 P 11/22/14 34.0 3.65 4.10
TMUS 141122P00035000 P 11/22/14 35.0 4.35 4.80
TMUS 141122P00036000 P 11/22/14 36.0 5.15 5.65
TMUS 141122P00037000 P 11/22/14 37.0 5.90 6.50
TMUS 141122P00038000 P 11/22/14 38.0 6.85 7.40
TMUS 141122P00039000 P 11/22/14 39.0 7.00 8.90
TMUS 141122P00040000 P 11/22/14 40.0 8.55 9.25
TMUS 141122P00041000 P 11/22/14 41.0 8.35 11.05
TMUS 141122P00042000 P 11/22/14 42.0 9.95 11.25
TMUS 141122P00043000 P 11/22/14 43.0 10.95 12.25
TMUS 141122P00044000 P 11/22/14 44.0 10.55 15.15
TMUS 141122P00045000 P 11/22/14 45.0 11.55 16.15
TMUS 141122P00046000 P 11/22/14 46.0 13.95 15.55
TMUS 141122P00047000 P 11/22/14 47.0 13.50 18.00
TMUS 141122P00048000 P 11/22/14 48.0 14.50 19.15
TMUS 141122P00049000 P 11/22/14 49.0 15.50 20.10
TMUS 141122P00050000 P 11/22/14 50.0 16.50 21.20
TMUS 150117C00007500 C 01/17/15 7.5 21.40 26.00
TMUS 150117C00010000 C 01/17/15 10.0 18.85 23.50
TMUS 150117C00013000 C 01/17/15 13.0 16.05 20.60
TMUS 150117C00015000 C 01/17/15 15.0 14.00 18.50
TMUS 150117C00016000 C 01/17/15 16.0 13.00 17.50
TMUS 150117C00017000 C 01/17/15 17.0 12.00 16.50
TMUS 150117C00018000 C 01/17/15 18.0 11.15 15.60
TMUS 150117C00019000 C 01/17/15 19.0 10.05 14.60
TMUS 150117C00020000 C 01/17/15 20.0 10.90 11.95
TMUS 150117C00021000 C 01/17/15 21.0 8.25 12.75
TMUS 150117C00022000 C 01/17/15 22.0 7.25 11.20
TMUS 150117C00024000 C 01/17/15 24.0 7.35 8.10
TMUS 150117C00025000 C 01/17/15 25.0 6.60 7.50
TMUS 150117C00026000 C 01/17/15 26.0 5.75 6.30
TMUS 150117C00027000 C 01/17/15 27.0 5.05 5.55
TMUS 150117C00028000 C 01/17/15 28.0 4.35 4.80
TMUS 150117C00029000 C 01/17/15 29.0 3.55 4.20
TMUS 150117C00030000 C 01/17/15 30.0 3.15 3.55
TMUS 150117C00031000 C 01/17/15 31.0 2.62 3.00
TMUS 150117C00032000 C 01/17/15 32.0 2.15 2.60
TMUS 150117C00033000 C 01/17/15 33.0 1.79 2.03
TMUS 150117C00034000 C 01/17/15 34.0 1.25 1.80
TMUS 150117C00035000 C 01/17/15 35.0 1.09 1.48
TMUS 150117C00036000 C 01/17/15 36.0 0.82 1.10
TMUS 150117C00037000 C 01/17/15 37.0 0.58 0.88
TMUS 150117C00038000 C 01/17/15 38.0 0.40 0.75
TMUS 150117C00039000 C 01/17/15 39.0 0.12 0.57
TMUS 150117C00040000 C 01/17/15 40.0 0.15 0.48
TMUS 150117C00041000 C 01/17/15 41.0 0.04 0.40
TMUS 150117C00042000 C 01/17/15 42.0 0.00 0.35
TMUS 150117C00043000 C 01/17/15 43.0 0.00 0.50
TMUS 150117C00044000 C 01/17/15 44.0 0.00 0.25
TMUS 150117C00045000 C 01/17/15 45.0 0.00 0.40
TMUS 150117C00046000 C 01/17/15 46.0 0.00 0.25
TMUS 150117C00047000 C 01/17/15 47.0 0.00 0.26
TMUS 150117C00048000 C 01/17/15 48.0 0.00 0.95
TMUS 150117C00049000 C 01/17/15 49.0 0.00 0.75
TMUS 150117C00050000 C 01/17/15 50.0 0.00 0.98
TMUS 150117P00007500 P 01/17/15 7.5 0.00 4.80
TMUS 150117P00010000 P 01/17/15 10.0 0.00 0.98
TMUS 150117P00013000 P 01/17/15 13.0 0.00 1.10
TMUS 150117P00015000 P 01/17/15 15.0 0.00 1.15
TMUS 150117P00016000 P 01/17/15 16.0 0.00 0.32
TMUS 150117P00017000 P 01/17/15 17.0 0.00 0.25
TMUS 150117P00018000 P 01/17/15 18.0 0.00 0.50
TMUS 150117P00019000 P 01/17/15 19.0 0.00 0.50
TMUS 150117P00020000 P 01/17/15 20.0 0.15 0.25
TMUS 150117P00021000 P 01/17/15 21.0 0.00 0.60
TMUS 150117P00022000 P 01/17/15 22.0 0.15 0.65
TMUS 150117P00024000 P 01/17/15 24.0 0.30 0.85
TMUS 150117P00025000 P 01/17/15 25.0 0.50 0.95
TMUS 150117P00026000 P 01/17/15 26.0 0.61 1.35
TMUS 150117P00027000 P 01/17/15 27.0 0.91 1.25
TMUS 150117P00028000 P 01/17/15 28.0 1.15 1.70
TMUS 150117P00029000 P 01/17/15 29.0 1.55 1.95
TMUS 150117P00030000 P 01/17/15 30.0 1.95 2.30
TMUS 150117P00031000 P 01/17/15 31.0 2.35 2.72
TMUS 150117P00032000 P 01/17/15 32.0 2.90 3.40
TMUS 150117P00033000 P 01/17/15 33.0 3.45 3.85
TMUS 150117P00034000 P 01/17/15 34.0 4.10 4.55
TMUS 150117P00035000 P 01/17/15 35.0 4.70 5.10
TMUS 150117P00036000 P 01/17/15 36.0 5.40 6.05
TMUS 150117P00037000 P 01/17/15 37.0 6.25 6.75
TMUS 150117P00038000 P 01/17/15 38.0 7.05 7.65
TMUS 150117P00039000 P 01/17/15 39.0 7.90 8.45
TMUS 150117P00040000 P 01/17/15 40.0 8.05 9.30
TMUS 150117P00041000 P 01/17/15 41.0 9.50 10.75
TMUS 150117P00042000 P 01/17/15 42.0 8.90 13.25
TMUS 150117P00043000 P 01/17/15 43.0 9.60 14.20
TMUS 150117P00044000 P 01/17/15 44.0 10.60 15.10
TMUS 150117P00045000 P 01/17/15 45.0 13.25 14.50
TMUS 150117P00046000 P 01/17/15 46.0 14.30 15.50
TMUS 150117P00047000 P 01/17/15 47.0 13.60 18.15
TMUS 150117P00048000 P 01/17/15 48.0 16.30 18.20
TMUS 150117P00049000 P 01/17/15 49.0 17.25 18.40
TMUS 150117P00050000 P 01/17/15 50.0 16.50 21.10
TMUS 150220C00016000 C 02/20/15 16.0 12.90 17.50
TMUS 150220C00018000 C 02/20/15 18.0 12.60 13.75
TMUS 150220C00019000 C 02/20/15 19.0 11.70 12.80
TMUS 150220C00020000 C 02/20/15 20.0 10.95 11.80
TMUS 150220C00021000 C 02/20/15 21.0 9.65 11.40
TMUS 150220C00023000 C 02/20/15 23.0 8.20 9.35
TMUS 150220C00024000 C 02/20/15 24.0 7.40 8.10
TMUS 150220C00025000 C 02/20/15 25.0 6.55 7.25
TMUS 150220C00026000 C 02/20/15 26.0 5.75 6.65
TMUS 150220C00027000 C 02/20/15 27.0 5.05 5.75
TMUS 150220C00028000 C 02/20/15 28.0 4.15 5.15
TMUS 150220C00029000 C 02/20/15 29.0 3.80 4.45
TMUS 150220C00030000 C 02/20/15 30.0 3.25 3.85
TMUS 150220C00031000 C 02/20/15 31.0 2.59 3.25
TMUS 150220C00032000 C 02/20/15 32.0 2.28 2.75
TMUS 150220C00033000 C 02/20/15 33.0 1.84 2.27
TMUS 150220C00034000 C 02/20/15 34.0 1.40 2.50
TMUS 150220C00035000 C 02/20/15 35.0 0.85 1.95
TMUS 150220C00036000 C 02/20/15 36.0 0.75 1.30
TMUS 150220C00037000 C 02/20/15 37.0 0.45 1.40
TMUS 150220C00038000 C 02/20/15 38.0 0.34 1.00
TMUS 150220C00039000 C 02/20/15 39.0 0.08 0.65
TMUS 150220C00040000 C 02/20/15 40.0 0.09 0.55
TMUS 150220C00041000 C 02/20/15 41.0 0.08 0.27
TMUS 150220C00042000 C 02/20/15 42.0 0.00 0.25
TMUS 150220C00043000 C 02/20/15 43.0 0.00 0.25
TMUS 150220C00044000 C 02/20/15 44.0 0.00 0.25
TMUS 150220C00045000 C 02/20/15 45.0 0.00 0.25
TMUS 150220C00046000 C 02/20/15 46.0 0.00 0.25
TMUS 150220C00047000 C 02/20/15 47.0 0.00 0.65
TMUS 150220C00048000 C 02/20/15 48.0 0.00 0.86
TMUS 150220C00049000 C 02/20/15 49.0 0.00 0.25
TMUS 150220P00016000 P 02/20/15 16.0 0.00 0.70
TMUS 150220P00018000 P 02/20/15 18.0 0.00 0.29
TMUS 150220P00019000 P 02/20/15 19.0 0.00 0.32
TMUS 150220P00020000 P 02/20/15 20.0 0.00 0.44
TMUS 150220P00021000 P 02/20/15 21.0 0.05 0.50
TMUS 150220P00023000 P 02/20/15 23.0 0.20 0.70
TMUS 150220P00024000 P 02/20/15 24.0 0.35 0.86
TMUS 150220P00025000 P 02/20/15 25.0 0.55 1.15
TMUS 150220P00026000 P 02/20/15 26.0 0.80 1.35
TMUS 150220P00027000 P 02/20/15 27.0 1.05 1.60
TMUS 150220P00028000 P 02/20/15 28.0 1.38 1.79
TMUS 150220P00029000 P 02/20/15 29.0 1.60 2.40
TMUS 150220P00030000 P 02/20/15 30.0 2.05 2.75
TMUS 150220P00031000 P 02/20/15 31.0 2.55 3.20
TMUS 150220P00032000 P 02/20/15 32.0 3.10 3.50
TMUS 150220P00033000 P 02/20/15 33.0 3.60 4.30
TMUS 150220P00034000 P 02/20/15 34.0 4.15 4.85
TMUS 150220P00035000 P 02/20/15 35.0 4.80 5.50
TMUS 150220P00036000 P 02/20/15 36.0 5.55 6.10
TMUS 150220P00037000 P 02/20/15 37.0 6.05 6.85
TMUS 150220P00038000 P 02/20/15 38.0 6.85 7.65
TMUS 150220P00039000 P 02/20/15 39.0 7.90 8.50
TMUS 150220P00040000 P 02/20/15 40.0 8.25 9.60
TMUS 150220P00041000 P 02/20/15 41.0 9.40 10.35
TMUS 150220P00042000 P 02/20/15 42.0 10.40 11.20
TMUS 150220P00043000 P 02/20/15 43.0 11.50 12.15
TMUS 150220P00044000 P 02/20/15 44.0 12.50 14.20
TMUS 150220P00045000 P 02/20/15 45.0 13.50 15.00
TMUS 150220P00046000 P 02/20/15 46.0 14.50 15.15
TMUS 150220P00047000 P 02/20/15 47.0 14.90 16.45
TMUS 150220P00048000 P 02/20/15 48.0 16.50 17.45
TMUS 150220P00049000 P 02/20/15 49.0 17.50 18.90
TMUS 160115C00015000 C 01/15/16 15.0 14.85 18.10
TMUS 160115C00018000 C 01/15/16 18.0 11.85 15.55
TMUS 160115C00020000 C 01/15/16 20.0 11.20 13.95
TMUS 160115C00023000 C 01/15/16 23.0 8.05 11.30
TMUS 160115C00025000 C 01/15/16 25.0 7.25 10.05
TMUS 160115C00027000 C 01/15/16 27.0 5.10 8.35
TMUS 160115C00030000 C 01/15/16 30.0 3.75 6.50
TMUS 160115C00032000 C 01/15/16 32.0 2.32 5.40
TMUS 160115C00035000 C 01/15/16 35.0 1.00 4.15
TMUS 160115C00037000 C 01/15/16 37.0 0.33 2.34
TMUS 160115C00040000 C 01/15/16 40.0 0.51 1.39
TMUS 160115C00045000 C 01/15/16 45.0 0.00 0.53
TMUS 160115C00050000 C 01/15/16 50.0 0.01 0.43
TMUS 160115P00015000 P 01/15/16 15.0 0.00 0.49
TMUS 160115P00018000 P 01/15/16 18.0 0.03 0.53
TMUS 160115P00020000 P 01/15/16 20.0 0.39 0.89
TMUS 160115P00023000 P 01/15/16 23.0 0.03 2.11
TMUS 160115P00025000 P 01/15/16 25.0 0.48 2.61
TMUS 160115P00027000 P 01/15/16 27.0 1.02 2.70
TMUS 160115P00030000 P 01/15/16 30.0 2.90 3.80
TMUS 160115P00032000 P 01/15/16 32.0 3.90 5.55
TMUS 160115P00035000 P 01/15/16 35.0 5.50 7.55
TMUS 160115P00037000 P 01/15/16 37.0 5.80 8.80
TMUS 160115P00040000 P 01/15/16 40.0 8.00 11.80
TMUS 160115P00045000 P 01/15/16 45.0 13.05 14.85
TMUS 160115P00050000 P 01/15/16 50.0 16.50 19.35

OPRA data is delayed 15 minutes.