Value Line - The Most Trusted Name in Investment Research - Stock Quotes
T Mobile Us Inc (TMUS)
As of Jan 17 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMUS 180119C00018000 C Jan 19, 2018 18.0 45.65 45.90
TMUS 180119C00020000 C Jan 19, 2018 20.0 42.65 44.75
TMUS 180119C00023000 C Jan 19, 2018 23.0 40.60 40.90
TMUS 180119C00025000 C Jan 19, 2018 25.0 37.85 39.95
TMUS 180119C00028000 C Jan 19, 2018 28.0 33.50 38.00
TMUS 180119C00030000 C Jan 19, 2018 30.0 33.55 33.95
TMUS 180119C00033000 C Jan 19, 2018 33.0 29.60 32.10
TMUS 180119C00035000 C Jan 19, 2018 35.0 27.55 30.00
TMUS 180119C00037000 C Jan 19, 2018 37.0 25.60 28.50
TMUS 180119C00038000 C Jan 19, 2018 38.0 24.80 27.15
TMUS 180119C00040000 C Jan 19, 2018 40.0 23.70 23.95
TMUS 180119C00042000 C Jan 19, 2018 42.0 21.70 21.85
TMUS 180119C00045000 C Jan 19, 2018 45.0 18.70 18.90
TMUS 180119C00047000 C Jan 19, 2018 47.0 16.70 16.85
TMUS 180119C00050000 C Jan 19, 2018 50.0 13.55 13.90
TMUS 180119C00052500 C Jan 19, 2018 52.5 11.15 11.45
TMUS 180119C00054000 C Jan 19, 2018 54.0 8.35 11.40
TMUS 180119C00055000 C Jan 19, 2018 55.0 8.70 8.90
TMUS 180119C00055500 C Jan 19, 2018 55.5 6.50 10.75
TMUS 180119C00056000 C Jan 19, 2018 56.0 5.65 10.10
TMUS 180119C00056500 C Jan 19, 2018 56.5 4.95 8.30
TMUS 180119C00057000 C Jan 19, 2018 57.0 4.60 9.00
TMUS 180119C00057500 C Jan 19, 2018 57.5 6.20 6.35
TMUS 180119C00058000 C Jan 19, 2018 58.0 4.55 6.00
TMUS 180119C00058500 C Jan 19, 2018 58.5 2.93 7.20
TMUS 180119C00059000 C Jan 19, 2018 59.0 2.52 6.85
TMUS 180119C00059500 C Jan 19, 2018 59.5 1.93 6.20
TMUS 180119C00060000 C Jan 19, 2018 60.0 3.75 3.85
TMUS 180119C00060500 C Jan 19, 2018 60.5 0.98 5.35
TMUS 180119C00061000 C Jan 19, 2018 61.0 2.75 2.91
TMUS 180119C00061500 C Jan 19, 2018 61.5 2.26 2.35
TMUS 180119C00062000 C Jan 19, 2018 62.0 1.78 1.90
TMUS 180119C00062500 C Jan 19, 2018 62.5 1.34 1.45
TMUS 180119C00063000 C Jan 19, 2018 63.0 0.93 1.03
TMUS 180119C00063500 C Jan 19, 2018 63.5 0.59 0.66
TMUS 180119C00064000 C Jan 19, 2018 64.0 0.33 0.39
TMUS 180119C00064500 C Jan 19, 2018 64.5 0.16 0.22
TMUS 180119C00065000 C Jan 19, 2018 65.0 0.08 0.12
TMUS 180119C00065500 C Jan 19, 2018 65.5 0.03 0.07
TMUS 180119C00066000 C Jan 19, 2018 66.0 0.01 0.05
TMUS 180119C00066500 C Jan 19, 2018 66.5 0.00 0.07
TMUS 180119C00067000 C Jan 19, 2018 67.0 0.00 0.05
TMUS 180119C00067500 C Jan 19, 2018 67.5 0.00 0.01
TMUS 180119C00068000 C Jan 19, 2018 68.0 0.00 0.23
TMUS 180119C00068500 C Jan 19, 2018 68.5 0.00 0.18
TMUS 180119C00069000 C Jan 19, 2018 69.0 0.00 0.20
TMUS 180119C00069500 C Jan 19, 2018 69.5 0.00 0.15
TMUS 180119C00070000 C Jan 19, 2018 70.0 0.00 0.01
TMUS 180119C00070500 C Jan 19, 2018 70.5 0.00 0.09
TMUS 180119C00071000 C Jan 19, 2018 71.0 0.00 0.07
TMUS 180119C00071500 C Jan 19, 2018 71.5 0.00 0.04
TMUS 180119C00072000 C Jan 19, 2018 72.0 0.00 0.04
TMUS 180119C00072500 C Jan 19, 2018 72.5 0.00 0.03
TMUS 180119C00073000 C Jan 19, 2018 73.0 0.00 0.04
TMUS 180119C00073500 C Jan 19, 2018 73.5 0.00 0.05
TMUS 180119C00075000 C Jan 19, 2018 75.0 0.00 0.03
TMUS 180119C00080000 C Jan 19, 2018 80.0 0.00 0.05
TMUS 180119C00085000 C Jan 19, 2018 85.0 0.00 0.04
TMUS 180119C00090000 C Jan 19, 2018 90.0 0.00 0.04
TMUS 180119C00095000 C Jan 19, 2018 95.0 0.00 0.05
TMUS 180119P00018000 P Jan 19, 2018 18.0 0.00 0.03
TMUS 180119P00020000 P Jan 19, 2018 20.0 0.00 0.04
TMUS 180119P00023000 P Jan 19, 2018 23.0 0.00 0.03
TMUS 180119P00025000 P Jan 19, 2018 25.0 0.00 0.04
TMUS 180119P00028000 P Jan 19, 2018 28.0 0.00 0.04
TMUS 180119P00030000 P Jan 19, 2018 30.0 0.00 0.04
TMUS 180119P00033000 P Jan 19, 2018 33.0 0.00 0.05
TMUS 180119P00035000 P Jan 19, 2018 35.0 0.00 0.04
TMUS 180119P00037000 P Jan 19, 2018 37.0 0.00 0.05
TMUS 180119P00038000 P Jan 19, 2018 38.0 0.00 0.07
TMUS 180119P00040000 P Jan 19, 2018 40.0 0.00 0.04
TMUS 180119P00042000 P Jan 19, 2018 42.0 0.00 0.05
TMUS 180119P00045000 P Jan 19, 2018 45.0 0.00 0.04
TMUS 180119P00047000 P Jan 19, 2018 47.0 0.00 0.04
TMUS 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
TMUS 180119P00052500 P Jan 19, 2018 52.5 0.00 0.04
TMUS 180119P00054000 P Jan 19, 2018 54.0 0.00 0.05
TMUS 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
TMUS 180119P00055500 P Jan 19, 2018 55.5 0.00 0.04
TMUS 180119P00056000 P Jan 19, 2018 56.0 0.00 0.07
TMUS 180119P00056500 P Jan 19, 2018 56.5 0.00 0.07
TMUS 180119P00057000 P Jan 19, 2018 57.0 0.01 0.04
TMUS 180119P00057500 P Jan 19, 2018 57.5 0.01 0.03
TMUS 180119P00058000 P Jan 19, 2018 58.0 0.01 0.04
TMUS 180119P00058500 P Jan 19, 2018 58.5 0.01 0.04
TMUS 180119P00059000 P Jan 19, 2018 59.0 0.02 0.04
TMUS 180119P00059500 P Jan 19, 2018 59.5 0.02 0.05
TMUS 180119P00060000 P Jan 19, 2018 60.0 0.02 0.05
TMUS 180119P00060500 P Jan 19, 2018 60.5 0.03 0.06
TMUS 180119P00061000 P Jan 19, 2018 61.0 0.04 0.06
TMUS 180119P00061500 P Jan 19, 2018 61.5 0.05 0.08
TMUS 180119P00062000 P Jan 19, 2018 62.0 0.07 0.10
TMUS 180119P00062500 P Jan 19, 2018 62.5 0.10 0.16
TMUS 180119P00063000 P Jan 19, 2018 63.0 0.18 0.27
TMUS 180119P00063500 P Jan 19, 2018 63.5 0.33 0.43
TMUS 180119P00064000 P Jan 19, 2018 64.0 0.56 0.65
TMUS 180119P00064500 P Jan 19, 2018 64.5 0.87 0.97
TMUS 180119P00065000 P Jan 19, 2018 65.0 1.28 1.38
TMUS 180119P00065500 P Jan 19, 2018 65.5 1.72 1.90
TMUS 180119P00066000 P Jan 19, 2018 66.0 2.15 2.42
TMUS 180119P00066500 P Jan 19, 2018 66.5 1.34 3.95
TMUS 180119P00067000 P Jan 19, 2018 67.0 1.92 4.65
TMUS 180119P00067500 P Jan 19, 2018 67.5 3.65 3.95
TMUS 180119P00068000 P Jan 19, 2018 68.0 2.57 6.50
TMUS 180119P00068500 P Jan 19, 2018 68.5 2.67 4.90
TMUS 180119P00069000 P Jan 19, 2018 69.0 3.15 7.60
TMUS 180119P00069500 P Jan 19, 2018 69.5 3.85 6.00
TMUS 180119P00070000 P Jan 19, 2018 70.0 4.35 8.50
TMUS 180119P00070500 P Jan 19, 2018 70.5 5.60 9.00
TMUS 180119P00071000 P Jan 19, 2018 71.0 5.65 7.75
TMUS 180119P00071500 P Jan 19, 2018 71.5 5.30 8.95
TMUS 180119P00072000 P Jan 19, 2018 72.0 6.60 9.00
TMUS 180119P00072500 P Jan 19, 2018 72.5 6.30 10.65
TMUS 180119P00073000 P Jan 19, 2018 73.0 7.35 11.60
TMUS 180119P00073500 P Jan 19, 2018 73.5 7.60 12.05
TMUS 180119P00075000 P Jan 19, 2018 75.0 9.95 13.50
TMUS 180119P00080000 P Jan 19, 2018 80.0 15.05 18.50
TMUS 180119P00085000 P Jan 19, 2018 85.0 18.70 23.20
TMUS 180119P00090000 P Jan 19, 2018 90.0 24.75 28.55
TMUS 180119P00095000 P Jan 19, 2018 95.0 29.85 33.55
TMUS 180126C00055000 C Jan 26, 2018 55.0 7.90 10.20
TMUS 180126C00055500 C Jan 26, 2018 55.5 6.45 10.80
TMUS 180126C00056000 C Jan 26, 2018 56.0 6.05 10.20
TMUS 180126C00056500 C Jan 26, 2018 56.5 5.70 9.80
TMUS 180126C00057000 C Jan 26, 2018 57.0 4.90 8.40
TMUS 180126C00057500 C Jan 26, 2018 57.5 4.50 8.65
TMUS 180126C00058000 C Jan 26, 2018 58.0 3.70 8.05
TMUS 180126C00058500 C Jan 26, 2018 58.5 3.15 7.45
TMUS 180126C00059000 C Jan 26, 2018 59.0 4.05 6.25
TMUS 180126C00059500 C Jan 26, 2018 59.5 2.30 6.55
TMUS 180126C00060000 C Jan 26, 2018 60.0 1.52 5.95
TMUS 180126C00060500 C Jan 26, 2018 60.5 2.13 5.05
TMUS 180126C00061000 C Jan 26, 2018 61.0 2.86 3.05
TMUS 180126C00061500 C Jan 26, 2018 61.5 2.42 2.64
TMUS 180126C00062000 C Jan 26, 2018 62.0 2.02 2.22
TMUS 180126C00062500 C Jan 26, 2018 62.5 1.62 1.82
TMUS 180126C00063000 C Jan 26, 2018 63.0 1.33 1.40
TMUS 180126C00063500 C Jan 26, 2018 63.5 1.00 1.08
TMUS 180126C00064000 C Jan 26, 2018 64.0 0.77 0.82
TMUS 180126C00064500 C Jan 26, 2018 64.5 0.56 0.60
TMUS 180126C00065000 C Jan 26, 2018 65.0 0.41 0.45
TMUS 180126C00065500 C Jan 26, 2018 65.5 0.28 0.33
TMUS 180126C00066000 C Jan 26, 2018 66.0 0.20 0.24
TMUS 180126C00066500 C Jan 26, 2018 66.5 0.15 0.17
TMUS 180126C00067000 C Jan 26, 2018 67.0 0.11 0.13
TMUS 180126C00067500 C Jan 26, 2018 67.5 0.06 0.10
TMUS 180126C00068000 C Jan 26, 2018 68.0 0.04 0.08
TMUS 180126C00068500 C Jan 26, 2018 68.5 0.03 0.05
TMUS 180126C00069000 C Jan 26, 2018 69.0 0.00 0.04
TMUS 180126C00069500 C Jan 26, 2018 69.5 0.00 0.04
TMUS 180126C00070000 C Jan 26, 2018 70.0 0.00 0.04
TMUS 180126C00070500 C Jan 26, 2018 70.5 0.00 0.04
TMUS 180126C00071000 C Jan 26, 2018 71.0 0.00 0.10
TMUS 180126C00071500 C Jan 26, 2018 71.5 0.00 0.12
TMUS 180126C00072000 C Jan 26, 2018 72.0 0.00 0.14
TMUS 180126C00072500 C Jan 26, 2018 72.5 0.00 0.11
TMUS 180126C00073000 C Jan 26, 2018 73.0 0.00 0.14
TMUS 180126C00073500 C Jan 26, 2018 73.5 0.00 0.13
TMUS 180126C00075000 C Jan 26, 2018 75.0 0.00 0.85
TMUS 180126P00055000 P Jan 26, 2018 55.0 0.01 1.69
TMUS 180126P00055500 P Jan 26, 2018 55.5 0.01 1.61
TMUS 180126P00056000 P Jan 26, 2018 56.0 0.02 0.04
TMUS 180126P00056500 P Jan 26, 2018 56.5 0.02 0.04
TMUS 180126P00057000 P Jan 26, 2018 57.0 0.02 0.04
TMUS 180126P00057500 P Jan 26, 2018 57.5 0.03 0.04
TMUS 180126P00058000 P Jan 26, 2018 58.0 0.04 0.05
TMUS 180126P00058500 P Jan 26, 2018 58.5 0.04 0.06
TMUS 180126P00059000 P Jan 26, 2018 59.0 0.05 0.07
TMUS 180126P00059500 P Jan 26, 2018 59.5 0.07 0.09
TMUS 180126P00060000 P Jan 26, 2018 60.0 0.10 0.12
TMUS 180126P00060500 P Jan 26, 2018 60.5 0.12 0.15
TMUS 180126P00061000 P Jan 26, 2018 61.0 0.16 0.22
TMUS 180126P00061500 P Jan 26, 2018 61.5 0.22 0.27
TMUS 180126P00062000 P Jan 26, 2018 62.0 0.30 0.35
TMUS 180126P00062500 P Jan 26, 2018 62.5 0.41 0.48
TMUS 180126P00063000 P Jan 26, 2018 63.0 0.55 0.63
TMUS 180126P00063500 P Jan 26, 2018 63.5 0.74 0.82
TMUS 180126P00064000 P Jan 26, 2018 64.0 0.98 1.07
TMUS 180126P00064500 P Jan 26, 2018 64.5 1.26 1.37
TMUS 180126P00065000 P Jan 26, 2018 65.0 1.58 1.67
TMUS 180126P00065500 P Jan 26, 2018 65.5 1.87 2.09
TMUS 180126P00066000 P Jan 26, 2018 66.0 2.27 2.50
TMUS 180126P00066500 P Jan 26, 2018 66.5 2.71 3.00
TMUS 180126P00067000 P Jan 26, 2018 67.0 1.39 5.40
TMUS 180126P00067500 P Jan 26, 2018 67.5 2.74 6.10
TMUS 180126P00068000 P Jan 26, 2018 68.0 2.22 6.55
TMUS 180126P00068500 P Jan 26, 2018 68.5 3.40 7.20
TMUS 180126P00069000 P Jan 26, 2018 69.0 3.15 7.60
TMUS 180126P00069500 P Jan 26, 2018 69.5 3.50 7.65
TMUS 180126P00070000 P Jan 26, 2018 70.0 4.30 8.50
TMUS 180126P00070500 P Jan 26, 2018 70.5 4.65 8.75
TMUS 180126P00071000 P Jan 26, 2018 71.0 5.00 9.50
TMUS 180126P00071500 P Jan 26, 2018 71.5 5.65 9.75
TMUS 180126P00072000 P Jan 26, 2018 72.0 6.20 10.20
TMUS 180126P00072500 P Jan 26, 2018 72.5 6.80 10.75
TMUS 180126P00073000 P Jan 26, 2018 73.0 7.15 11.25
TMUS 180126P00073500 P Jan 26, 2018 73.5 7.40 11.75
TMUS 180126P00075000 P Jan 26, 2018 75.0 9.60 12.65
TMUS 180202C00055000 C Feb 02, 2018 55.0 8.35 10.35
TMUS 180202C00056000 C Feb 02, 2018 56.0 6.15 10.20
TMUS 180202C00057000 C Feb 02, 2018 57.0 4.70 9.25
TMUS 180202C00058000 C Feb 02, 2018 58.0 4.15 8.40
TMUS 180202C00059000 C Feb 02, 2018 59.0 3.00 7.40
TMUS 180202C00060000 C Feb 02, 2018 60.0 3.85 4.20
TMUS 180202C00061000 C Feb 02, 2018 61.0 2.95 3.25
TMUS 180202C00062000 C Feb 02, 2018 62.0 2.22 2.44
TMUS 180202C00063000 C Feb 02, 2018 63.0 1.63 1.70
TMUS 180202C00064000 C Feb 02, 2018 64.0 1.06 1.12
TMUS 180202C00065000 C Feb 02, 2018 65.0 0.67 0.73
TMUS 180202C00066000 C Feb 02, 2018 66.0 0.41 0.46
TMUS 180202C00067000 C Feb 02, 2018 67.0 0.23 0.28
TMUS 180202C00068000 C Feb 02, 2018 68.0 0.14 0.19
TMUS 180202C00069000 C Feb 02, 2018 69.0 0.07 0.11
TMUS 180202C00070000 C Feb 02, 2018 70.0 0.03 0.07
TMUS 180202C00071000 C Feb 02, 2018 71.0 0.00 0.04
TMUS 180202P00055000 P Feb 02, 2018 55.0 0.03 0.04
TMUS 180202P00056000 P Feb 02, 2018 56.0 0.04 0.06
TMUS 180202P00057000 P Feb 02, 2018 57.0 0.06 0.07
TMUS 180202P00058000 P Feb 02, 2018 58.0 0.08 0.12
TMUS 180202P00059000 P Feb 02, 2018 59.0 0.13 0.17
TMUS 180202P00060000 P Feb 02, 2018 60.0 0.21 0.25
TMUS 180202P00061000 P Feb 02, 2018 61.0 0.35 0.40
TMUS 180202P00062000 P Feb 02, 2018 62.0 0.53 0.59
TMUS 180202P00063000 P Feb 02, 2018 63.0 0.81 0.88
TMUS 180202P00064000 P Feb 02, 2018 64.0 1.27 1.38
TMUS 180202P00065000 P Feb 02, 2018 65.0 1.84 1.93
TMUS 180202P00066000 P Feb 02, 2018 66.0 2.44 2.68
TMUS 180202P00067000 P Feb 02, 2018 67.0 3.25 3.55
TMUS 180202P00068000 P Feb 02, 2018 68.0 4.00 6.20
TMUS 180202P00069000 P Feb 02, 2018 69.0 3.65 7.00
TMUS 180202P00070000 P Feb 02, 2018 70.0 3.95 8.50
TMUS 180202P00071000 P Feb 02, 2018 71.0 6.55 8.85
TMUS 180209C00055000 C Feb 09, 2018 55.0 7.05 11.40
TMUS 180209C00057000 C Feb 09, 2018 57.0 4.70 9.10
TMUS 180209C00058000 C Feb 09, 2018 58.0 3.75 8.15
TMUS 180209C00059000 C Feb 09, 2018 59.0 2.90 7.35
TMUS 180209C00060000 C Feb 09, 2018 60.0 3.40 6.60
TMUS 180209C00061000 C Feb 09, 2018 61.0 1.10 4.10
TMUS 180209C00062000 C Feb 09, 2018 62.0 2.48 3.50
TMUS 180209C00063000 C Feb 09, 2018 63.0 2.15 2.18
TMUS 180209C00064000 C Feb 09, 2018 64.0 1.51 1.64
TMUS 180209C00065000 C Feb 09, 2018 65.0 1.09 1.21
TMUS 180209C00066000 C Feb 09, 2018 66.0 0.77 0.87
TMUS 180209C00067000 C Feb 09, 2018 67.0 0.43 0.95
TMUS 180209C00068000 C Feb 09, 2018 68.0 0.36 0.61
TMUS 180209C00069000 C Feb 09, 2018 69.0 0.11 1.81
TMUS 180209C00070000 C Feb 09, 2018 70.0 0.06 1.61
TMUS 180209C00071000 C Feb 09, 2018 71.0 0.11 0.22
TMUS 180209P00055000 P Feb 09, 2018 55.0 0.09 3.05
TMUS 180209P00057000 P Feb 09, 2018 57.0 0.16 3.00
TMUS 180209P00058000 P Feb 09, 2018 58.0 0.21 2.27
TMUS 180209P00059000 P Feb 09, 2018 59.0 0.30 3.30
TMUS 180209P00060000 P Feb 09, 2018 60.0 0.42 0.70
TMUS 180209P00061000 P Feb 09, 2018 61.0 0.60 1.09
TMUS 180209P00062000 P Feb 09, 2018 62.0 0.84 1.40
TMUS 180209P00063000 P Feb 09, 2018 63.0 1.19 1.77
TMUS 180209P00064000 P Feb 09, 2018 64.0 1.64 2.22
TMUS 180209P00065000 P Feb 09, 2018 65.0 2.23 2.76
TMUS 180209P00066000 P Feb 09, 2018 66.0 2.75 5.20
TMUS 180209P00067000 P Feb 09, 2018 67.0 2.85 6.00
TMUS 180209P00068000 P Feb 09, 2018 68.0 3.70 6.80
TMUS 180209P00069000 P Feb 09, 2018 69.0 4.60 7.60
TMUS 180209P00070000 P Feb 09, 2018 70.0 4.25 8.60
TMUS 180209P00071000 P Feb 09, 2018 71.0 5.25 9.60
TMUS 180216C00035000 C Feb 16, 2018 35.0 28.50 31.15
TMUS 180216C00040000 C Feb 16, 2018 40.0 22.60 26.20
TMUS 180216C00045000 C Feb 16, 2018 45.0 17.10 21.35
TMUS 180216C00050000 C Feb 16, 2018 50.0 11.75 15.95
TMUS 180216C00052500 C Feb 16, 2018 52.5 9.20 13.25
TMUS 180216C00055000 C Feb 16, 2018 55.0 8.95 9.20
TMUS 180216C00057500 C Feb 16, 2018 57.5 6.65 6.75
TMUS 180216C00060000 C Feb 16, 2018 60.0 4.45 4.60
TMUS 180216C00062500 C Feb 16, 2018 62.5 2.67 2.73
TMUS 180216C00065000 C Feb 16, 2018 65.0 1.37 1.42
TMUS 180216C00067500 C Feb 16, 2018 67.5 0.63 0.66
TMUS 180216C00070000 C Feb 16, 2018 70.0 0.27 0.30
TMUS 180216C00072500 C Feb 16, 2018 72.5 0.10 0.13
TMUS 180216C00075000 C Feb 16, 2018 75.0 0.00 0.08
TMUS 180216C00080000 C Feb 16, 2018 80.0 0.00 0.18
TMUS 180216C00085000 C Feb 16, 2018 85.0 0.00 0.08
TMUS 180216C00090000 C Feb 16, 2018 90.0 0.00 0.15
TMUS 180216C00095000 C Feb 16, 2018 95.0 0.00 0.05
TMUS 180216P00035000 P Feb 16, 2018 35.0 0.00 2.07
TMUS 180216P00040000 P Feb 16, 2018 40.0 0.00 2.36
TMUS 180216P00045000 P Feb 16, 2018 45.0 0.01 0.21
TMUS 180216P00050000 P Feb 16, 2018 50.0 0.05 0.06
TMUS 180216P00052500 P Feb 16, 2018 52.5 0.08 0.10
TMUS 180216P00055000 P Feb 16, 2018 55.0 0.14 0.19
TMUS 180216P00057500 P Feb 16, 2018 57.5 0.30 0.35
TMUS 180216P00060000 P Feb 16, 2018 60.0 0.63 0.72
TMUS 180216P00062500 P Feb 16, 2018 62.5 1.31 1.38
TMUS 180216P00065000 P Feb 16, 2018 65.0 2.50 2.60
TMUS 180216P00067500 P Feb 16, 2018 67.5 4.20 4.45
TMUS 180216P00070000 P Feb 16, 2018 70.0 6.20 6.55
TMUS 180216P00072500 P Feb 16, 2018 72.5 7.15 10.85
TMUS 180216P00075000 P Feb 16, 2018 75.0 10.05 12.75
TMUS 180216P00080000 P Feb 16, 2018 80.0 14.15 18.25
TMUS 180216P00085000 P Feb 16, 2018 85.0 18.90 23.20
TMUS 180216P00090000 P Feb 16, 2018 90.0 23.90 28.25
TMUS 180216P00095000 P Feb 16, 2018 95.0 29.25 31.65
TMUS 180223C00050000 C Feb 23, 2018 50.0 11.55 15.70
TMUS 180223C00055000 C Feb 23, 2018 55.0 6.70 10.95
TMUS 180223C00057000 C Feb 23, 2018 57.0 7.10 7.30
TMUS 180223C00058000 C Feb 23, 2018 58.0 6.15 6.40
TMUS 180223C00059000 C Feb 23, 2018 59.0 5.35 5.55
TMUS 180223C00060000 C Feb 23, 2018 60.0 4.55 4.75
TMUS 180223C00061000 C Feb 23, 2018 61.0 3.75 3.95
TMUS 180223C00062000 C Feb 23, 2018 62.0 3.10 3.30
TMUS 180223C00063000 C Feb 23, 2018 63.0 2.48 2.58
TMUS 180223C00064000 C Feb 23, 2018 64.0 1.96 2.02
TMUS 180223C00065000 C Feb 23, 2018 65.0 1.50 1.57
TMUS 180223C00066000 C Feb 23, 2018 66.0 1.12 1.20
TMUS 180223C00067000 C Feb 23, 2018 67.0 0.82 0.91
TMUS 180223C00068000 C Feb 23, 2018 68.0 0.59 0.66
TMUS 180223C00069000 C Feb 23, 2018 69.0 0.41 0.48
TMUS 180223C00070000 C Feb 23, 2018 70.0 0.28 0.34
TMUS 180223C00071000 C Feb 23, 2018 71.0 0.19 0.24
TMUS 180223C00075000 C Feb 23, 2018 75.0 0.04 0.07
TMUS 180223P00050000 P Feb 23, 2018 50.0 0.05 0.06
TMUS 180223P00055000 P Feb 23, 2018 55.0 0.18 0.19
TMUS 180223P00057000 P Feb 23, 2018 57.0 0.30 0.34
TMUS 180223P00058000 P Feb 23, 2018 58.0 0.40 0.46
TMUS 180223P00059000 P Feb 23, 2018 59.0 0.54 0.59
TMUS 180223P00060000 P Feb 23, 2018 60.0 0.71 0.77
TMUS 180223P00061000 P Feb 23, 2018 61.0 0.95 1.04
TMUS 180223P00062000 P Feb 23, 2018 62.0 1.26 1.32
TMUS 180223P00063000 P Feb 23, 2018 63.0 1.62 1.73
TMUS 180223P00064000 P Feb 23, 2018 64.0 2.09 2.17
TMUS 180223P00065000 P Feb 23, 2018 65.0 2.62 2.72
TMUS 180223P00066000 P Feb 23, 2018 66.0 3.15 3.35
TMUS 180223P00067000 P Feb 23, 2018 67.0 3.85 4.05
TMUS 180223P00068000 P Feb 23, 2018 68.0 4.65 4.85
TMUS 180223P00069000 P Feb 23, 2018 69.0 5.40 5.70
TMUS 180223P00070000 P Feb 23, 2018 70.0 6.25 6.60
TMUS 180223P00071000 P Feb 23, 2018 71.0 4.90 9.15
TMUS 180223P00075000 P Feb 23, 2018 75.0 8.70 12.65
TMUS 180302C00050000 C Mar 02, 2018 50.0 11.80 15.95
TMUS 180302C00055000 C Mar 02, 2018 55.0 7.05 11.25
TMUS 180302C00057000 C Mar 02, 2018 57.0 7.15 7.40
TMUS 180302C00058000 C Mar 02, 2018 58.0 6.25 6.50
TMUS 180302C00059000 C Mar 02, 2018 59.0 5.45 5.65
TMUS 180302C00060000 C Mar 02, 2018 60.0 4.50 4.85
TMUS 180302C00061000 C Mar 02, 2018 61.0 3.95 4.10
TMUS 180302C00062000 C Mar 02, 2018 62.0 3.25 3.40
TMUS 180302C00063000 C Mar 02, 2018 63.0 2.64 2.74
TMUS 180302C00064000 C Mar 02, 2018 64.0 2.14 2.20
TMUS 180302C00065000 C Mar 02, 2018 65.0 1.65 1.74
TMUS 180302C00066000 C Mar 02, 2018 66.0 1.27 1.37
TMUS 180302C00067000 C Mar 02, 2018 67.0 0.97 1.05
TMUS 180302C00068000 C Mar 02, 2018 68.0 0.74 0.79
TMUS 180302C00069000 C Mar 02, 2018 69.0 0.54 0.60
TMUS 180302C00070000 C Mar 02, 2018 70.0 0.40 0.44
TMUS 180302C00071000 C Mar 02, 2018 71.0 0.26 0.33
TMUS 180302C00075000 C Mar 02, 2018 75.0 0.07 0.12
TMUS 180302P00050000 P Mar 02, 2018 50.0 0.07 0.09
TMUS 180302P00055000 P Mar 02, 2018 55.0 0.22 0.26
TMUS 180302P00057000 P Mar 02, 2018 57.0 0.38 0.42
TMUS 180302P00058000 P Mar 02, 2018 58.0 0.49 0.55
TMUS 180302P00059000 P Mar 02, 2018 59.0 0.64 0.73
TMUS 180302P00060000 P Mar 02, 2018 60.0 0.84 0.93
TMUS 180302P00061000 P Mar 02, 2018 61.0 1.09 1.16
TMUS 180302P00062000 P Mar 02, 2018 62.0 1.40 1.48
TMUS 180302P00063000 P Mar 02, 2018 63.0 1.79 1.87
TMUS 180302P00064000 P Mar 02, 2018 64.0 2.23 2.33
TMUS 180302P00065000 P Mar 02, 2018 65.0 2.79 2.88
TMUS 180302P00066000 P Mar 02, 2018 66.0 3.35 3.50
TMUS 180302P00067000 P Mar 02, 2018 67.0 4.00 4.25
TMUS 180302P00068000 P Mar 02, 2018 68.0 4.75 4.95
TMUS 180302P00069000 P Mar 02, 2018 69.0 5.55 5.80
TMUS 180302P00070000 P Mar 02, 2018 70.0 6.45 6.65
TMUS 180302P00071000 P Mar 02, 2018 71.0 7.30 9.75
TMUS 180302P00075000 P Mar 02, 2018 75.0 10.30 13.30
TMUS 180518C00040000 C May 18, 2018 40.0 22.20 26.50
TMUS 180518C00045000 C May 18, 2018 45.0 17.25 21.60
TMUS 180518C00050000 C May 18, 2018 50.0 12.70 16.75
TMUS 180518C00052500 C May 18, 2018 52.5 12.10 12.30
TMUS 180518C00055000 C May 18, 2018 55.0 9.95 10.10
TMUS 180518C00057500 C May 18, 2018 57.5 7.90 8.15
TMUS 180518C00060000 C May 18, 2018 60.0 6.15 6.35
TMUS 180518C00062500 C May 18, 2018 62.5 4.55 4.70
TMUS 180518C00065000 C May 18, 2018 65.0 3.25 3.40
TMUS 180518C00067500 C May 18, 2018 67.5 2.25 2.37
TMUS 180518C00070000 C May 18, 2018 70.0 1.50 1.59
TMUS 180518C00072500 C May 18, 2018 72.5 0.97 1.06
TMUS 180518C00075000 C May 18, 2018 75.0 0.62 0.70
TMUS 180518C00080000 C May 18, 2018 80.0 0.22 0.30
TMUS 180518C00085000 C May 18, 2018 85.0 0.06 0.23
TMUS 180518C00090000 C May 18, 2018 90.0 0.00 0.94
TMUS 180518P00040000 P May 18, 2018 40.0 0.07 0.12
TMUS 180518P00045000 P May 18, 2018 45.0 0.20 0.24
TMUS 180518P00050000 P May 18, 2018 50.0 0.36 0.45
TMUS 180518P00052500 P May 18, 2018 52.5 0.55 0.67
TMUS 180518P00055000 P May 18, 2018 55.0 0.86 0.97
TMUS 180518P00057500 P May 18, 2018 57.5 1.33 1.46
TMUS 180518P00060000 P May 18, 2018 60.0 2.01 2.15
TMUS 180518P00062500 P May 18, 2018 62.5 2.88 3.05
TMUS 180518P00065000 P May 18, 2018 65.0 4.05 4.25
TMUS 180518P00067500 P May 18, 2018 67.5 5.55 5.70
TMUS 180518P00070000 P May 18, 2018 70.0 7.30 7.50
TMUS 180518P00072500 P May 18, 2018 72.5 9.20 9.50
TMUS 180518P00075000 P May 18, 2018 75.0 11.35 11.70
TMUS 180518P00080000 P May 18, 2018 80.0 14.25 18.60
TMUS 180518P00085000 P May 18, 2018 85.0 19.05 23.50
TMUS 180518P00090000 P May 18, 2018 90.0 24.15 28.55
TMUS 180817C00040000 C Aug 17, 2018 40.0 22.35 26.80
TMUS 180817C00045000 C Aug 17, 2018 45.0 17.50 22.20
TMUS 180817C00050000 C Aug 17, 2018 50.0 15.00 15.35
TMUS 180817C00055000 C Aug 17, 2018 55.0 10.95 11.20
TMUS 180817C00057500 C Aug 17, 2018 57.5 9.00 9.30
TMUS 180817C00060000 C Aug 17, 2018 60.0 7.35 7.55
TMUS 180817C00062500 C Aug 17, 2018 62.5 5.90 6.10
TMUS 180817C00065000 C Aug 17, 2018 65.0 4.60 4.80
TMUS 180817C00067500 C Aug 17, 2018 67.5 3.50 3.65
TMUS 180817C00070000 C Aug 17, 2018 70.0 2.62 2.80
TMUS 180817C00072500 C Aug 17, 2018 72.5 1.79 2.08
TMUS 180817C00075000 C Aug 17, 2018 75.0 1.36 1.52
TMUS 180817C00080000 C Aug 17, 2018 80.0 0.62 0.80
TMUS 180817C00085000 C Aug 17, 2018 85.0 0.23 0.39
TMUS 180817C00090000 C Aug 17, 2018 90.0 0.13 0.20
TMUS 180817C00095000 C Aug 17, 2018 95.0 0.03 0.11
TMUS 180817P00040000 P Aug 17, 2018 40.0 0.19 0.25
TMUS 180817P00045000 P Aug 17, 2018 45.0 0.39 0.48
TMUS 180817P00050000 P Aug 17, 2018 50.0 0.77 0.87
TMUS 180817P00055000 P Aug 17, 2018 55.0 1.55 1.66
TMUS 180817P00057500 P Aug 17, 2018 57.5 2.11 2.27
TMUS 180817P00060000 P Aug 17, 2018 60.0 2.95 3.05
TMUS 180817P00062500 P Aug 17, 2018 62.5 3.95 4.05
TMUS 180817P00065000 P Aug 17, 2018 65.0 5.10 5.25
TMUS 180817P00067500 P Aug 17, 2018 67.5 6.40 6.70
TMUS 180817P00070000 P Aug 17, 2018 70.0 8.05 8.45
TMUS 180817P00072500 P Aug 17, 2018 72.5 9.90 10.15
TMUS 180817P00075000 P Aug 17, 2018 75.0 11.85 12.15
TMUS 180817P00080000 P Aug 17, 2018 80.0 14.00 18.60
TMUS 180817P00085000 P Aug 17, 2018 85.0 18.75 23.30
TMUS 180817P00090000 P Aug 17, 2018 90.0 23.70 28.25
TMUS 180817P00095000 P Aug 17, 2018 95.0 28.70 33.05
TMUS 190118C00025000 C Jan 18, 2019 25.0 37.10 41.70
TMUS 190118C00028000 C Jan 18, 2019 28.0 34.10 39.00
TMUS 190118C00030000 C Jan 18, 2019 30.0 32.30 37.00
TMUS 190118C00033000 C Jan 18, 2019 33.0 29.50 34.20
TMUS 190118C00035000 C Jan 18, 2019 35.0 27.50 32.20
TMUS 190118C00038000 C Jan 18, 2019 38.0 24.70 29.40
TMUS 190118C00040000 C Jan 18, 2019 40.0 23.00 27.60
TMUS 190118C00043000 C Jan 18, 2019 43.0 20.10 24.80
TMUS 190118C00045000 C Jan 18, 2019 45.0 18.50 23.00
TMUS 190118C00047000 C Jan 18, 2019 47.0 18.75 19.20
TMUS 190118C00050000 C Jan 18, 2019 50.0 16.35 16.60
TMUS 190118C00052500 C Jan 18, 2019 52.5 14.35 14.70
TMUS 190118C00055000 C Jan 18, 2019 55.0 12.45 12.75
TMUS 190118C00057500 C Jan 18, 2019 57.5 10.70 11.00
TMUS 190118C00060000 C Jan 18, 2019 60.0 9.10 9.40
TMUS 190118C00062500 C Jan 18, 2019 62.5 7.60 7.95
TMUS 190118C00065000 C Jan 18, 2019 65.0 6.30 6.65
TMUS 190118C00067500 C Jan 18, 2019 67.5 5.25 5.50
TMUS 190118C00070000 C Jan 18, 2019 70.0 4.30 4.50
TMUS 190118C00072500 C Jan 18, 2019 72.5 3.45 3.65
TMUS 190118C00075000 C Jan 18, 2019 75.0 2.76 2.97
TMUS 190118C00080000 C Jan 18, 2019 80.0 1.65 1.91
TMUS 190118C00085000 C Jan 18, 2019 85.0 1.03 1.17
TMUS 190118C00090000 C Jan 18, 2019 90.0 0.59 0.71
TMUS 190118C00095000 C Jan 18, 2019 95.0 0.31 0.42
TMUS 190118P00025000 P Jan 18, 2019 25.0 0.00 0.37
TMUS 190118P00028000 P Jan 18, 2019 28.0 0.10 0.16
TMUS 190118P00030000 P Jan 18, 2019 30.0 0.13 0.19
TMUS 190118P00033000 P Jan 18, 2019 33.0 0.21 0.28
TMUS 190118P00035000 P Jan 18, 2019 35.0 0.26 0.34
TMUS 190118P00038000 P Jan 18, 2019 38.0 0.37 0.46
TMUS 190118P00040000 P Jan 18, 2019 40.0 0.48 0.57
TMUS 190118P00043000 P Jan 18, 2019 43.0 0.67 0.79
TMUS 190118P00045000 P Jan 18, 2019 45.0 0.85 0.97
TMUS 190118P00047000 P Jan 18, 2019 47.0 1.06 1.18
TMUS 190118P00050000 P Jan 18, 2019 50.0 1.50 1.64
TMUS 190118P00052500 P Jan 18, 2019 52.5 1.94 2.11
TMUS 190118P00055000 P Jan 18, 2019 55.0 2.51 2.67
TMUS 190118P00057500 P Jan 18, 2019 57.5 3.25 3.40
TMUS 190118P00060000 P Jan 18, 2019 60.0 4.10 4.30
TMUS 190118P00062500 P Jan 18, 2019 62.5 5.10 5.40
TMUS 190118P00065000 P Jan 18, 2019 65.0 6.30 6.50
TMUS 190118P00067500 P Jan 18, 2019 67.5 7.65 7.90
TMUS 190118P00070000 P Jan 18, 2019 70.0 9.15 9.40
TMUS 190118P00072500 P Jan 18, 2019 72.5 10.80 11.20
TMUS 190118P00075000 P Jan 18, 2019 75.0 12.70 12.95
TMUS 190118P00080000 P Jan 18, 2019 80.0 16.75 17.15
TMUS 190118P00085000 P Jan 18, 2019 85.0 19.00 23.60
TMUS 190118P00090000 P Jan 18, 2019 90.0 23.80 28.50
TMUS 190118P00095000 P Jan 18, 2019 95.0 28.80 33.50
TMUS 200117C00030000 C Jan 17, 2020 30.0 33.50 38.20
TMUS 200117C00035000 C Jan 17, 2020 35.0 29.00 33.60
TMUS 200117C00040000 C Jan 17, 2020 40.0 24.55 29.40
TMUS 200117C00045000 C Jan 17, 2020 45.0 22.65 23.30
TMUS 200117C00050000 C Jan 17, 2020 50.0 18.85 19.45
TMUS 200117C00052500 C Jan 17, 2020 52.5 17.10 17.60
TMUS 200117C00055000 C Jan 17, 2020 55.0 15.15 15.90
TMUS 200117C00057500 C Jan 17, 2020 57.5 13.75 14.20
TMUS 200117C00060000 C Jan 17, 2020 60.0 11.95 12.75
TMUS 200117C00062500 C Jan 17, 2020 62.5 10.75 11.20
TMUS 200117C00065000 C Jan 17, 2020 65.0 9.50 9.95
TMUS 200117C00067500 C Jan 17, 2020 67.5 8.30 8.75
TMUS 200117C00070000 C Jan 17, 2020 70.0 7.15 7.70
TMUS 200117C00072500 C Jan 17, 2020 72.5 6.20 6.75
TMUS 200117C00075000 C Jan 17, 2020 75.0 5.30 5.75
TMUS 200117C00080000 C Jan 17, 2020 80.0 3.95 4.25
TMUS 200117C00085000 C Jan 17, 2020 85.0 2.79 3.15
TMUS 200117C00090000 C Jan 17, 2020 90.0 1.97 2.26
TMUS 200117C00095000 C Jan 17, 2020 95.0 1.31 1.64
TMUS 200117P00030000 P Jan 17, 2020 30.0 0.55 0.71
TMUS 200117P00035000 P Jan 17, 2020 35.0 0.78 1.00
TMUS 200117P00040000 P Jan 17, 2020 40.0 1.17 1.48
TMUS 200117P00045000 P Jan 17, 2020 45.0 1.85 2.07
TMUS 200117P00050000 P Jan 17, 2020 50.0 2.77 3.05
TMUS 200117P00052500 P Jan 17, 2020 52.5 3.40 3.65
TMUS 200117P00055000 P Jan 17, 2020 55.0 4.15 4.35
TMUS 200117P00057500 P Jan 17, 2020 57.5 4.80 5.15
TMUS 200117P00060000 P Jan 17, 2020 60.0 5.70 6.05
TMUS 200117P00062500 P Jan 17, 2020 62.5 6.70 7.30
TMUS 200117P00065000 P Jan 17, 2020 65.0 7.90 8.35
TMUS 200117P00067500 P Jan 17, 2020 67.5 9.10 9.55
TMUS 200117P00070000 P Jan 17, 2020 70.0 10.45 10.95
TMUS 200117P00072500 P Jan 17, 2020 72.5 12.00 12.50
TMUS 200117P00075000 P Jan 17, 2020 75.0 13.75 14.20
TMUS 200117P00080000 P Jan 17, 2020 80.0 17.35 17.95
TMUS 200117P00085000 P Jan 17, 2020 85.0 21.55 22.25
TMUS 200117P00090000 P Jan 17, 2020 90.0 24.00 28.50
TMUS 200117P00095000 P Jan 17, 2020 95.0 28.80 33.50
OPRA data is delayed 15 minutes.