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


As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMUS 140829C00021000 C 08/29/14 21.0 6.75 9.35
TMUS 140829C00022000 C 08/29/14 22.0 5.75 8.35
TMUS 140829C00022500 C 08/29/14 22.5 4.50 8.85
TMUS 140829C00023000 C 08/29/14 23.0 4.20 7.10
TMUS 140829C00023500 C 08/29/14 23.5 5.05 6.00
TMUS 140829C00024000 C 08/29/14 24.0 4.55 5.55
TMUS 140829C00024500 C 08/29/14 24.5 4.05 4.95
TMUS 140829C00025000 C 08/29/14 25.0 2.50 4.70
TMUS 140829C00025500 C 08/29/14 25.5 1.99 5.35
TMUS 140829C00026000 C 08/29/14 26.0 1.65 4.45
TMUS 140829C00026500 C 08/29/14 26.5 1.10 3.80
TMUS 140829C00027000 C 08/29/14 27.0 1.23 2.77
TMUS 140829C00027500 C 08/29/14 27.5 1.47 2.18
TMUS 140829C00028000 C 08/29/14 28.0 0.93 1.75
TMUS 140829C00028500 C 08/29/14 28.5 0.68 0.94
TMUS 140829C00029000 C 08/29/14 29.0 0.38 0.64
TMUS 140829C00029500 C 08/29/14 29.5 0.25 0.38
TMUS 140829C00030000 C 08/29/14 30.0 0.16 0.22
TMUS 140829C00030500 C 08/29/14 30.5 0.06 0.12
TMUS 140829C00031000 C 08/29/14 31.0 0.00 0.07
TMUS 140829C00031500 C 08/29/14 31.5 0.01 0.06
TMUS 140829C00032000 C 08/29/14 32.0 0.00 0.05
TMUS 140829C00032500 C 08/29/14 32.5 0.00 0.06
TMUS 140829C00033000 C 08/29/14 33.0 0.00 0.05
TMUS 140829C00033500 C 08/29/14 33.5 0.00 0.07
TMUS 140829C00034000 C 08/29/14 34.0 0.00 0.19
TMUS 140829C00034500 C 08/29/14 34.5 0.00 0.05
TMUS 140829C00035000 C 08/29/14 35.0 0.00 0.15
TMUS 140829C00035500 C 08/29/14 35.5 0.00 0.38
TMUS 140829C00036000 C 08/29/14 36.0 0.00 0.38
TMUS 140829C00036500 C 08/29/14 36.5 0.00 0.38
TMUS 140829C00037000 C 08/29/14 37.0 0.00 0.16
TMUS 140829C00037500 C 08/29/14 37.5 0.00 0.37
TMUS 140829C00038000 C 08/29/14 38.0 0.00 0.38
TMUS 140829C00038500 C 08/29/14 38.5 0.00 0.38
TMUS 140829C00039000 C 08/29/14 39.0 0.00 0.25
TMUS 140829C00039500 C 08/29/14 39.5 0.00 0.25
TMUS 140829C00040000 C 08/29/14 40.0 0.00 0.25
TMUS 140829C00040500 C 08/29/14 40.5 0.00 0.25
TMUS 140829C00041000 C 08/29/14 41.0 0.00 0.25
TMUS 140829C00041500 C 08/29/14 41.5 0.00 0.25
TMUS 140829C00042000 C 08/29/14 42.0 0.00 0.25
TMUS 140829C00042500 C 08/29/14 42.5 0.00 0.25
TMUS 140829C00043000 C 08/29/14 43.0 0.00 0.25
TMUS 140829C00043500 C 08/29/14 43.5 0.00 0.31
TMUS 140829C00044000 C 08/29/14 44.0 0.00 0.25
TMUS 140829P00021000 P 08/29/14 21.0 0.00 0.25
TMUS 140829P00022000 P 08/29/14 22.0 0.00 0.25
TMUS 140829P00022500 P 08/29/14 22.5 0.00 0.38
TMUS 140829P00023000 P 08/29/14 23.0 0.00 0.25
TMUS 140829P00023500 P 08/29/14 23.5 0.00 0.25
TMUS 140829P00024000 P 08/29/14 24.0 0.00 0.25
TMUS 140829P00024500 P 08/29/14 24.5 0.00 0.25
TMUS 140829P00025000 P 08/29/14 25.0 0.00 0.25
TMUS 140829P00025500 P 08/29/14 25.5 0.00 0.25
TMUS 140829P00026000 P 08/29/14 26.0 0.00 0.25
TMUS 140829P00026500 P 08/29/14 26.5 0.00 0.25
TMUS 140829P00027000 P 08/29/14 27.0 0.00 0.25
TMUS 140829P00027500 P 08/29/14 27.5 0.05 0.14
TMUS 140829P00028000 P 08/29/14 28.0 0.02 0.22
TMUS 140829P00028500 P 08/29/14 28.5 0.15 0.35
TMUS 140829P00029000 P 08/29/14 29.0 0.37 0.57
TMUS 140829P00029500 P 08/29/14 29.5 0.48 0.96
TMUS 140829P00030000 P 08/29/14 30.0 0.99 1.42
TMUS 140829P00030500 P 08/29/14 30.5 0.47 1.83
TMUS 140829P00031000 P 08/29/14 31.0 1.34 2.44
TMUS 140829P00031500 P 08/29/14 31.5 2.13 2.89
TMUS 140829P00032000 P 08/29/14 32.0 1.75 4.45
TMUS 140829P00032500 P 08/29/14 32.5 1.60 3.90
TMUS 140829P00033000 P 08/29/14 33.0 2.08 4.50
TMUS 140829P00033500 P 08/29/14 33.5 2.66 5.80
TMUS 140829P00034000 P 08/29/14 34.0 3.70 5.80
TMUS 140829P00034500 P 08/29/14 34.5 5.05 5.95
TMUS 140829P00035000 P 08/29/14 35.0 5.30 7.30
TMUS 140829P00035500 P 08/29/14 35.5 4.10 8.60
TMUS 140829P00036000 P 08/29/14 36.0 4.65 9.00
TMUS 140829P00036500 P 08/29/14 36.5 5.10 9.60
TMUS 140829P00037000 P 08/29/14 37.0 5.60 10.25
TMUS 140829P00037500 P 08/29/14 37.5 6.10 10.65
TMUS 140829P00038000 P 08/29/14 38.0 6.60 11.15
TMUS 140829P00038500 P 08/29/14 38.5 7.15 11.65
TMUS 140829P00039000 P 08/29/14 39.0 7.60 12.15
TMUS 140829P00039500 P 08/29/14 39.5 8.10 12.65
TMUS 140829P00040000 P 08/29/14 40.0 8.70 13.15
TMUS 140829P00040500 P 08/29/14 40.5 9.10 13.75
TMUS 140829P00041000 P 08/29/14 41.0 9.70 14.15
TMUS 140829P00041500 P 08/29/14 41.5 10.15 14.75
TMUS 140829P00042000 P 08/29/14 42.0 10.65 15.25
TMUS 140829P00042500 P 08/29/14 42.5 11.20 15.65
TMUS 140829P00043000 P 08/29/14 43.0 11.60 16.15
TMUS 140829P00043500 P 08/29/14 43.5 12.10 16.65
TMUS 140829P00044000 P 08/29/14 44.0 12.60 15.60
TMUS 140905C00024500 C 09/05/14 24.5 4.10 5.05
TMUS 140905C00025000 C 09/05/14 25.0 2.94 4.90
TMUS 140905C00025500 C 09/05/14 25.5 2.70 4.50
TMUS 140905C00026000 C 09/05/14 26.0 2.66 4.70
TMUS 140905C00026500 C 09/05/14 26.5 2.23 3.05
TMUS 140905C00027000 C 09/05/14 27.0 1.35 3.70
TMUS 140905C00027500 C 09/05/14 27.5 1.62 2.29
TMUS 140905C00028000 C 09/05/14 28.0 0.93 1.58
TMUS 140905C00028500 C 09/05/14 28.5 0.76 1.52
TMUS 140905C00029000 C 09/05/14 29.0 0.51 0.81
TMUS 140905C00029500 C 09/05/14 29.5 0.30 0.83
TMUS 140905C00030000 C 09/05/14 30.0 0.16 0.38
TMUS 140905C00030500 C 09/05/14 30.5 0.14 0.28
TMUS 140905C00031000 C 09/05/14 31.0 0.05 0.30
TMUS 140905C00031500 C 09/05/14 31.5 0.03 0.19
TMUS 140905C00032000 C 09/05/14 32.0 0.01 0.56
TMUS 140905C00032500 C 09/05/14 32.5 0.00 0.56
TMUS 140905C00033000 C 09/05/14 33.0 0.00 0.06
TMUS 140905C00033500 C 09/05/14 33.5 0.00 0.43
TMUS 140905C00034000 C 09/05/14 34.0 0.00 0.54
TMUS 140905C00034500 C 09/05/14 34.5 0.00 0.56
TMUS 140905C00035000 C 09/05/14 35.0 0.00 0.26
TMUS 140905C00035500 C 09/05/14 35.5 0.00 0.64
TMUS 140905C00036000 C 09/05/14 36.0 0.00 0.64
TMUS 140905C00036500 C 09/05/14 36.5 0.00 0.63
TMUS 140905C00037000 C 09/05/14 37.0 0.00 0.62
TMUS 140905C00037500 C 09/05/14 37.5 0.00 0.62
TMUS 140905C00038000 C 09/05/14 38.0 0.00 0.62
TMUS 140905C00038500 C 09/05/14 38.5 0.00 0.62
TMUS 140905C00039000 C 09/05/14 39.0 0.00 0.61
TMUS 140905C00039500 C 09/05/14 39.5 0.00 0.62
TMUS 140905C00040000 C 09/05/14 40.0 0.00 0.61
TMUS 140905C00041000 C 09/05/14 41.0 0.00 0.61
TMUS 140905C00042000 C 09/05/14 42.0 0.00 0.61
TMUS 140905C00043000 C 09/05/14 43.0 0.00 0.60
TMUS 140905C00044000 C 09/05/14 44.0 0.00 0.60
TMUS 140905P00024500 P 09/05/14 24.5 0.00 0.33
TMUS 140905P00025000 P 09/05/14 25.0 0.00 0.25
TMUS 140905P00025500 P 09/05/14 25.5 0.00 0.36
TMUS 140905P00026000 P 09/05/14 26.0 0.00 0.42
TMUS 140905P00026500 P 09/05/14 26.5 0.00 0.25
TMUS 140905P00027000 P 09/05/14 27.0 0.00 0.25
TMUS 140905P00027500 P 09/05/14 27.5 0.08 0.25
TMUS 140905P00028000 P 09/05/14 28.0 0.20 0.38
TMUS 140905P00028500 P 09/05/14 28.5 0.28 0.56
TMUS 140905P00029000 P 09/05/14 29.0 0.49 1.29
TMUS 140905P00029500 P 09/05/14 29.5 0.44 1.49
TMUS 140905P00030000 P 09/05/14 30.0 1.11 1.38
TMUS 140905P00030500 P 09/05/14 30.5 0.70 2.17
TMUS 140905P00031000 P 09/05/14 31.0 1.62 2.32
TMUS 140905P00031500 P 09/05/14 31.5 1.03 3.15
TMUS 140905P00032000 P 09/05/14 32.0 2.59 3.60
TMUS 140905P00032500 P 09/05/14 32.5 2.66 4.30
TMUS 140905P00033000 P 09/05/14 33.0 2.72 5.50
TMUS 140905P00033500 P 09/05/14 33.5 3.20 6.45
TMUS 140905P00034000 P 09/05/14 34.0 3.45 7.20
TMUS 140905P00034500 P 09/05/14 34.5 3.80 7.35
TMUS 140905P00035000 P 09/05/14 35.0 4.35 8.00
TMUS 140905P00035500 P 09/05/14 35.5 4.25 8.65
TMUS 140905P00036000 P 09/05/14 36.0 4.75 9.15
TMUS 140905P00036500 P 09/05/14 36.5 5.25 9.60
TMUS 140905P00037000 P 09/05/14 37.0 5.75 10.15
TMUS 140905P00037500 P 09/05/14 37.5 6.20 10.70
TMUS 140905P00038000 P 09/05/14 38.0 6.75 11.20
TMUS 140905P00038500 P 09/05/14 38.5 7.20 11.70
TMUS 140905P00039000 P 09/05/14 39.0 7.70 12.20
TMUS 140905P00039500 P 09/05/14 39.5 8.20 12.60
TMUS 140905P00040000 P 09/05/14 40.0 8.70 13.20
TMUS 140905P00041000 P 09/05/14 41.0 9.65 14.10
TMUS 140905P00042000 P 09/05/14 42.0 10.65 15.10
TMUS 140905P00043000 P 09/05/14 43.0 11.70 16.20
TMUS 140905P00044000 P 09/05/14 44.0 12.60 17.05
TMUS 140912C00023500 C 09/12/14 23.5 4.05 7.85
TMUS 140912C00024000 C 09/12/14 24.0 3.55 6.75
TMUS 140912C00024500 C 09/12/14 24.5 3.75 5.65
TMUS 140912C00025000 C 09/12/14 25.0 3.25 6.40
TMUS 140912C00025500 C 09/12/14 25.5 3.10 4.55
TMUS 140912C00026000 C 09/12/14 26.0 2.32 3.90
TMUS 140912C00026500 C 09/12/14 26.5 1.85 4.20
TMUS 140912C00027000 C 09/12/14 27.0 1.49 2.87
TMUS 140912C00027500 C 09/12/14 27.5 1.13 2.40
TMUS 140912C00028000 C 09/12/14 28.0 1.28 1.64
TMUS 140912C00028500 C 09/12/14 28.5 0.91 1.26
TMUS 140912C00029000 C 09/12/14 29.0 0.64 1.27
TMUS 140912C00029500 C 09/12/14 29.5 0.42 0.70
TMUS 140912C00030000 C 09/12/14 30.0 0.26 0.81
TMUS 140912C00030500 C 09/12/14 30.5 0.16 0.43
TMUS 140912C00031000 C 09/12/14 31.0 0.16 0.43
TMUS 140912C00031500 C 09/12/14 31.5 0.10 0.35
TMUS 140912C00032000 C 09/12/14 32.0 0.02 0.53
TMUS 140912C00032500 C 09/12/14 32.5 0.03 0.54
TMUS 140912C00033000 C 09/12/14 33.0 0.00 0.40
TMUS 140912C00033500 C 09/12/14 33.5 0.00 0.25
TMUS 140912C00034000 C 09/12/14 34.0 0.00 0.16
TMUS 140912C00034500 C 09/12/14 34.5 0.00 0.38
TMUS 140912C00035000 C 09/12/14 35.0 0.00 0.35
TMUS 140912C00035500 C 09/12/14 35.5 0.00 1.03
TMUS 140912C00036000 C 09/12/14 36.0 0.00 1.02
TMUS 140912C00036500 C 09/12/14 36.5 0.00 1.00
TMUS 140912C00037000 C 09/12/14 37.0 0.00 0.67
TMUS 140912C00037500 C 09/12/14 37.5 0.00 0.99
TMUS 140912C00038000 C 09/12/14 38.0 0.00 0.98
TMUS 140912C00038500 C 09/12/14 38.5 0.00 0.97
TMUS 140912C00039000 C 09/12/14 39.0 0.00 0.97
TMUS 140912C00039500 C 09/12/14 39.5 0.00 0.96
TMUS 140912C00040000 C 09/12/14 40.0 0.00 0.96
TMUS 140912P00023500 P 09/12/14 23.5 0.00 1.06
TMUS 140912P00024000 P 09/12/14 24.0 0.00 1.08
TMUS 140912P00024500 P 09/12/14 24.5 0.00 0.39
TMUS 140912P00025000 P 09/12/14 25.0 0.00 0.50
TMUS 140912P00025500 P 09/12/14 25.5 0.00 0.25
TMUS 140912P00026000 P 09/12/14 26.0 0.03 0.25
TMUS 140912P00026500 P 09/12/14 26.5 0.02 0.20
TMUS 140912P00027000 P 09/12/14 27.0 0.09 0.45
TMUS 140912P00027500 P 09/12/14 27.5 0.15 0.40
TMUS 140912P00028000 P 09/12/14 28.0 0.25 0.53
TMUS 140912P00028500 P 09/12/14 28.5 0.51 0.71
TMUS 140912P00029000 P 09/12/14 29.0 0.62 0.95
TMUS 140912P00029500 P 09/12/14 29.5 0.92 1.22
TMUS 140912P00030000 P 09/12/14 30.0 1.29 1.51
TMUS 140912P00030500 P 09/12/14 30.5 1.49 2.22
TMUS 140912P00031000 P 09/12/14 31.0 1.66 2.61
TMUS 140912P00031500 P 09/12/14 31.5 2.29 3.20
TMUS 140912P00032000 P 09/12/14 32.0 2.65 3.60
TMUS 140912P00032500 P 09/12/14 32.5 3.20 4.10
TMUS 140912P00033000 P 09/12/14 33.0 2.84 4.60
TMUS 140912P00033500 P 09/12/14 33.5 3.30 5.00
TMUS 140912P00034000 P 09/12/14 34.0 2.99 7.10
TMUS 140912P00034500 P 09/12/14 34.5 3.75 7.65
TMUS 140912P00035000 P 09/12/14 35.0 4.25 8.20
TMUS 140912P00035500 P 09/12/14 35.5 4.25 8.70
TMUS 140912P00036000 P 09/12/14 36.0 4.80 9.20
TMUS 140912P00036500 P 09/12/14 36.5 5.30 9.60
TMUS 140912P00037000 P 09/12/14 37.0 5.75 10.10
TMUS 140912P00037500 P 09/12/14 37.5 6.30 10.70
TMUS 140912P00038000 P 09/12/14 38.0 6.75 11.10
TMUS 140912P00038500 P 09/12/14 38.5 7.25 11.70
TMUS 140912P00039000 P 09/12/14 39.0 7.70 12.10
TMUS 140912P00039500 P 09/12/14 39.5 8.15 12.70
TMUS 140912P00040000 P 09/12/14 40.0 8.70 13.15
TMUS 140920C00018000 C 09/20/14 18.0 10.10 12.50
TMUS 140920C00019000 C 09/20/14 19.0 9.55 10.65
TMUS 140920C00020000 C 09/20/14 20.0 8.55 9.65
TMUS 140920C00021000 C 09/20/14 21.0 7.55 8.65
TMUS 140920C00022000 C 09/20/14 22.0 6.55 7.65
TMUS 140920C00022500 C 09/20/14 22.5 6.05 7.15
TMUS 140920C00023000 C 09/20/14 23.0 5.60 6.65
TMUS 140920C00023500 C 09/20/14 23.5 5.30 6.05
TMUS 140920C00024000 C 09/20/14 24.0 4.55 5.55
TMUS 140920C00024500 C 09/20/14 24.5 4.35 5.05
TMUS 140920C00025000 C 09/20/14 25.0 3.65 4.60
TMUS 140920C00025500 C 09/20/14 25.5 3.40 4.15
TMUS 140920C00026000 C 09/20/14 26.0 2.95 3.70
TMUS 140920C00026500 C 09/20/14 26.5 2.55 3.25
TMUS 140920C00027000 C 09/20/14 27.0 2.15 2.64
TMUS 140920C00027500 C 09/20/14 27.5 1.80 2.27
TMUS 140920C00028000 C 09/20/14 28.0 1.45 1.71
TMUS 140920C00028500 C 09/20/14 28.5 1.12 1.38
TMUS 140920C00029000 C 09/20/14 29.0 0.93 1.11
TMUS 140920C00029500 C 09/20/14 29.5 0.66 0.88
TMUS 140920C00030000 C 09/20/14 30.0 0.51 0.69
TMUS 140920C00030500 C 09/20/14 30.5 0.37 0.47
TMUS 140920C00031000 C 09/20/14 31.0 0.27 0.42
TMUS 140920C00031500 C 09/20/14 31.5 0.20 0.41
TMUS 140920C00032000 C 09/20/14 32.0 0.14 0.32
TMUS 140920C00032500 C 09/20/14 32.5 0.08 0.29
TMUS 140920C00033000 C 09/20/14 33.0 0.03 0.23
TMUS 140920C00033500 C 09/20/14 33.5 0.01 0.16
TMUS 140920C00034000 C 09/20/14 34.0 0.05 0.06
TMUS 140920C00034500 C 09/20/14 34.5 0.01 0.10
TMUS 140920C00035000 C 09/20/14 35.0 0.00 0.08
TMUS 140920C00035500 C 09/20/14 35.5 0.00 0.25
TMUS 140920C00036000 C 09/20/14 36.0 0.00 0.25
TMUS 140920C00036500 C 09/20/14 36.5 0.00 0.25
TMUS 140920C00037000 C 09/20/14 37.0 0.00 0.15
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 140920C00043000 C 09/20/14 43.0 0.00 0.25
TMUS 140920P00018000 P 09/20/14 18.0 0.00 0.25
TMUS 140920P00019000 P 09/20/14 19.0 0.00 0.25
TMUS 140920P00020000 P 09/20/14 20.0 0.00 0.25
TMUS 140920P00021000 P 09/20/14 21.0 0.00 0.25
TMUS 140920P00022000 P 09/20/14 22.0 0.00 0.25
TMUS 140920P00022500 P 09/20/14 22.5 0.00 0.23
TMUS 140920P00023000 P 09/20/14 23.0 0.00 0.25
TMUS 140920P00023500 P 09/20/14 23.5 0.00 0.25
TMUS 140920P00024000 P 09/20/14 24.0 0.00 0.25
TMUS 140920P00024500 P 09/20/14 24.5 0.00 0.25
TMUS 140920P00025000 P 09/20/14 25.0 0.01 0.25
TMUS 140920P00025500 P 09/20/14 25.5 0.03 0.25
TMUS 140920P00026000 P 09/20/14 26.0 0.06 0.27
TMUS 140920P00026500 P 09/20/14 26.5 0.11 0.35
TMUS 140920P00027000 P 09/20/14 27.0 0.20 0.40
TMUS 140920P00027500 P 09/20/14 27.5 0.28 0.51
TMUS 140920P00028000 P 09/20/14 28.0 0.50 0.60
TMUS 140920P00028500 P 09/20/14 28.5 0.61 0.84
TMUS 140920P00029000 P 09/20/14 29.0 0.74 1.08
TMUS 140920P00029500 P 09/20/14 29.5 1.01 1.35
TMUS 140920P00030000 P 09/20/14 30.0 1.36 1.67
TMUS 140920P00030500 P 09/20/14 30.5 1.71 2.12
TMUS 140920P00031000 P 09/20/14 31.0 2.05 2.52
TMUS 140920P00031500 P 09/20/14 31.5 2.35 3.00
TMUS 140920P00032000 P 09/20/14 32.0 2.70 3.35
TMUS 140920P00032500 P 09/20/14 32.5 3.20 4.00
TMUS 140920P00033000 P 09/20/14 33.0 3.65 4.40
TMUS 140920P00033500 P 09/20/14 33.5 4.15 4.90
TMUS 140920P00034000 P 09/20/14 34.0 4.55 5.35
TMUS 140920P00034500 P 09/20/14 34.5 5.10 5.85
TMUS 140920P00035000 P 09/20/14 35.0 5.50 6.55
TMUS 140920P00035500 P 09/20/14 35.5 5.85 6.95
TMUS 140920P00036000 P 09/20/14 36.0 6.50 7.45
TMUS 140920P00036500 P 09/20/14 36.5 6.85 7.95
TMUS 140920P00037000 P 09/20/14 37.0 7.35 8.45
TMUS 140920P00038000 P 09/20/14 38.0 8.35 9.45
TMUS 140920P00039000 P 09/20/14 39.0 9.50 10.45
TMUS 140920P00040000 P 09/20/14 40.0 10.10 11.95
TMUS 140920P00041000 P 09/20/14 41.0 10.90 12.90
TMUS 140920P00042000 P 09/20/14 42.0 11.80 14.20
TMUS 140920P00043000 P 09/20/14 43.0 13.45 14.55
TMUS 140926C00024000 C 09/26/14 24.0 3.25 7.15
TMUS 140926C00024500 C 09/26/14 24.5 3.50 5.40
TMUS 140926C00025000 C 09/26/14 25.0 3.20 6.40
TMUS 140926C00025500 C 09/26/14 25.5 2.94 4.65
TMUS 140926C00026000 C 09/26/14 26.0 3.05 3.60
TMUS 140926C00026500 C 09/26/14 26.5 2.55 3.35
TMUS 140926C00027000 C 09/26/14 27.0 2.18 3.00
TMUS 140926C00027500 C 09/26/14 27.5 1.43 2.72
TMUS 140926C00028000 C 09/26/14 28.0 1.59 1.85
TMUS 140926C00028500 C 09/26/14 28.5 1.27 1.53
TMUS 140926C00029000 C 09/26/14 29.0 1.15 1.27
TMUS 140926C00029500 C 09/26/14 29.5 0.84 1.05
TMUS 140926C00030000 C 09/26/14 30.0 0.70 0.84
TMUS 140926C00030500 C 09/26/14 30.5 0.47 0.68
TMUS 140926C00031000 C 09/26/14 31.0 0.33 0.57
TMUS 140926C00031500 C 09/26/14 31.5 0.15 0.43
TMUS 140926C00032000 C 09/26/14 32.0 0.12 0.56
TMUS 140926C00032500 C 09/26/14 32.5 0.05 0.50
TMUS 140926C00033000 C 09/26/14 33.0 0.10 0.33
TMUS 140926C00033500 C 09/26/14 33.5 0.00 0.50
TMUS 140926C00034000 C 09/26/14 34.0 0.01 0.25
TMUS 140926C00034500 C 09/26/14 34.5 0.00 0.25
TMUS 140926C00035000 C 09/26/14 35.0 0.00 0.50
TMUS 140926C00035500 C 09/26/14 35.5 0.00 0.50
TMUS 140926C00036000 C 09/26/14 36.0 0.00 0.25
TMUS 140926C00036500 C 09/26/14 36.5 0.00 0.25
TMUS 140926C00037000 C 09/26/14 37.0 0.00 0.25
TMUS 140926C00037500 C 09/26/14 37.5 0.00 0.25
TMUS 140926C00038000 C 09/26/14 38.0 0.00 0.25
TMUS 140926C00038500 C 09/26/14 38.5 0.00 0.25
TMUS 140926C00039000 C 09/26/14 39.0 0.00 0.25
TMUS 140926C00039500 C 09/26/14 39.5 0.00 0.25
TMUS 140926C00040000 C 09/26/14 40.0 0.00 0.25
TMUS 140926P00024000 P 09/26/14 24.0 0.00 0.25
TMUS 140926P00024500 P 09/26/14 24.5 0.00 0.25
TMUS 140926P00025000 P 09/26/14 25.0 0.01 0.25
TMUS 140926P00025500 P 09/26/14 25.5 0.00 0.47
TMUS 140926P00026000 P 09/26/14 26.0 0.02 0.38
TMUS 140926P00026500 P 09/26/14 26.5 0.10 0.50
TMUS 140926P00027000 P 09/26/14 27.0 0.20 0.50
TMUS 140926P00027500 P 09/26/14 27.5 0.40 0.77
TMUS 140926P00028000 P 09/26/14 28.0 0.44 0.79
TMUS 140926P00028500 P 09/26/14 28.5 0.59 1.00
TMUS 140926P00029000 P 09/26/14 29.0 0.93 1.23
TMUS 140926P00029500 P 09/26/14 29.5 1.11 1.52
TMUS 140926P00030000 P 09/26/14 30.0 1.41 1.81
TMUS 140926P00030500 P 09/26/14 30.5 1.83 2.15
TMUS 140926P00031000 P 09/26/14 31.0 2.00 2.70
TMUS 140926P00031500 P 09/26/14 31.5 2.15 3.25
TMUS 140926P00032000 P 09/26/14 32.0 2.69 3.50
TMUS 140926P00032500 P 09/26/14 32.5 3.30 3.90
TMUS 140926P00033000 P 09/26/14 33.0 3.50 4.45
TMUS 140926P00033500 P 09/26/14 33.5 3.40 5.25
TMUS 140926P00034000 P 09/26/14 34.0 2.94 6.60
TMUS 140926P00034500 P 09/26/14 34.5 3.30 7.10
TMUS 140926P00035000 P 09/26/14 35.0 4.10 7.60
TMUS 140926P00035500 P 09/26/14 35.5 4.55 8.10
TMUS 140926P00036000 P 09/26/14 36.0 5.05 8.55
TMUS 140926P00036500 P 09/26/14 36.5 5.55 9.05
TMUS 140926P00037000 P 09/26/14 37.0 5.90 9.50
TMUS 140926P00037500 P 09/26/14 37.5 6.55 10.05
TMUS 140926P00038000 P 09/26/14 38.0 6.70 10.50
TMUS 140926P00038500 P 09/26/14 38.5 7.10 11.15
TMUS 140926P00039000 P 09/26/14 39.0 7.70 11.75
TMUS 140926P00039500 P 09/26/14 39.5 8.20 11.95
TMUS 140926P00040000 P 09/26/14 40.0 8.70 13.05
TMUS 141003C00022000 C 10/03/14 22.0 5.90 9.35
TMUS 141003C00022500 C 10/03/14 22.5 5.45 8.15
TMUS 141003C00023000 C 10/03/14 23.0 4.15 8.40
TMUS 141003C00023500 C 10/03/14 23.5 3.95 7.60
TMUS 141003C00024000 C 10/03/14 24.0 3.60 7.25
TMUS 141003C00024500 C 10/03/14 24.5 3.60 6.95
TMUS 141003C00025000 C 10/03/14 25.0 3.40 6.50
TMUS 141003C00025500 C 10/03/14 25.5 3.10 5.60
TMUS 141003C00026000 C 10/03/14 26.0 3.05 3.75
TMUS 141003C00026500 C 10/03/14 26.5 2.75 3.55
TMUS 141003C00027000 C 10/03/14 27.0 2.26 3.25
TMUS 141003C00027500 C 10/03/14 27.5 1.96 2.58
TMUS 141003C00028000 C 10/03/14 28.0 1.71 2.50
TMUS 141003C00028500 C 10/03/14 28.5 1.27 2.20
TMUS 141003C00029000 C 10/03/14 29.0 1.15 2.06
TMUS 141003C00029500 C 10/03/14 29.5 0.48 1.80
TMUS 141003C00030000 C 10/03/14 30.0 0.75 1.13
TMUS 141003C00030500 C 10/03/14 30.5 0.56 1.30
TMUS 141003C00031000 C 10/03/14 31.0 0.27 1.52
TMUS 141003C00031500 C 10/03/14 31.5 0.30 1.02
TMUS 141003C00032000 C 10/03/14 32.0 0.20 0.65
TMUS 141003C00032500 C 10/03/14 32.5 0.10 0.64
TMUS 141003C00033000 C 10/03/14 33.0 0.05 0.58
TMUS 141003C00033500 C 10/03/14 33.5 0.00 0.50
TMUS 141003C00034000 C 10/03/14 34.0 0.05 0.50
TMUS 141003C00034500 C 10/03/14 34.5 0.02 0.26
TMUS 141003C00035000 C 10/03/14 35.0 0.00 0.25
TMUS 141003C00035500 C 10/03/14 35.5 0.00 0.25
TMUS 141003C00036000 C 10/03/14 36.0 0.00 0.50
TMUS 141003C00036500 C 10/03/14 36.5 0.00 0.25
TMUS 141003C00037000 C 10/03/14 37.0 0.00 0.25
TMUS 141003C00037500 C 10/03/14 37.5 0.00 0.41
TMUS 141003C00038000 C 10/03/14 38.0 0.00 0.50
TMUS 141003C00038500 C 10/03/14 38.5 0.00 0.99
TMUS 141003C00039000 C 10/03/14 39.0 0.00 1.08
TMUS 141003C00039500 C 10/03/14 39.5 0.00 0.50
TMUS 141003P00022000 P 10/03/14 22.0 0.00 0.50
TMUS 141003P00022500 P 10/03/14 22.5 0.00 0.25
TMUS 141003P00023000 P 10/03/14 23.0 0.00 0.25
TMUS 141003P00023500 P 10/03/14 23.5 0.00 0.50
TMUS 141003P00024000 P 10/03/14 24.0 0.00 0.50
TMUS 141003P00024500 P 10/03/14 24.5 0.00 0.50
TMUS 141003P00025000 P 10/03/14 25.0 0.05 0.32
TMUS 141003P00025500 P 10/03/14 25.5 0.00 1.11
TMUS 141003P00026000 P 10/03/14 26.0 0.17 0.77
TMUS 141003P00026500 P 10/03/14 26.5 0.00 1.24
TMUS 141003P00027000 P 10/03/14 27.0 0.05 2.62
TMUS 141003P00027500 P 10/03/14 27.5 0.13 1.23
TMUS 141003P00028000 P 10/03/14 28.0 0.25 1.25
TMUS 141003P00028500 P 10/03/14 28.5 0.85 1.37
TMUS 141003P00029000 P 10/03/14 29.0 1.07 1.75
TMUS 141003P00029500 P 10/03/14 29.5 1.00 2.51
TMUS 141003P00030000 P 10/03/14 30.0 1.50 2.09
TMUS 141003P00030500 P 10/03/14 30.5 1.23 2.50
TMUS 141003P00031000 P 10/03/14 31.0 2.17 2.80
TMUS 141003P00031500 P 10/03/14 31.5 2.70 3.10
TMUS 141003P00032000 P 10/03/14 32.0 2.75 3.75
TMUS 141003P00032500 P 10/03/14 32.5 3.25 4.00
TMUS 141003P00033000 P 10/03/14 33.0 3.70 4.35
TMUS 141003P00033500 P 10/03/14 33.5 3.55 5.60
TMUS 141003P00034000 P 10/03/14 34.0 3.90 6.30
TMUS 141003P00034500 P 10/03/14 34.5 3.30 7.15
TMUS 141003P00035000 P 10/03/14 35.0 4.10 7.65
TMUS 141003P00035500 P 10/03/14 35.5 4.20 8.15
TMUS 141003P00036000 P 10/03/14 36.0 4.70 8.65
TMUS 141003P00036500 P 10/03/14 36.5 5.55 9.15
TMUS 141003P00037000 P 10/03/14 37.0 5.70 10.00
TMUS 141003P00037500 P 10/03/14 37.5 6.10 10.20
TMUS 141003P00038000 P 10/03/14 38.0 6.70 10.80
TMUS 141003P00038500 P 10/03/14 38.5 7.25 11.20
TMUS 141003P00039000 P 10/03/14 39.0 7.90 11.70
TMUS 141003P00039500 P 10/03/14 39.5 8.40 12.15
TMUS 141018C00021000 C 10/18/14 21.0 7.85 8.50
TMUS 141018C00022000 C 10/18/14 22.0 6.60 7.70
TMUS 141018C00023000 C 10/18/14 23.0 5.65 6.75
TMUS 141018C00024000 C 10/18/14 24.0 4.85 5.70
TMUS 141018C00025000 C 10/18/14 25.0 4.15 4.80
TMUS 141018C00026000 C 10/18/14 26.0 3.30 4.00
TMUS 141018C00027000 C 10/18/14 27.0 2.50 2.82
TMUS 141018C00028000 C 10/18/14 28.0 1.94 2.16
TMUS 141018C00029000 C 10/18/14 29.0 1.41 1.60
TMUS 141018C00030000 C 10/18/14 30.0 1.01 1.14
TMUS 141018C00031000 C 10/18/14 31.0 0.66 0.81
TMUS 141018C00032000 C 10/18/14 32.0 0.46 0.50
TMUS 141018C00033000 C 10/18/14 33.0 0.30 0.47
TMUS 141018C00034000 C 10/18/14 34.0 0.15 0.37
TMUS 141018C00035000 C 10/18/14 35.0 0.08 0.26
TMUS 141018C00036000 C 10/18/14 36.0 0.01 0.26
TMUS 141018C00037000 C 10/18/14 37.0 0.00 0.25
TMUS 141018P00021000 P 10/18/14 21.0 0.00 0.25
TMUS 141018P00022000 P 10/18/14 22.0 0.00 0.25
TMUS 141018P00023000 P 10/18/14 23.0 0.01 0.32
TMUS 141018P00024000 P 10/18/14 24.0 0.07 0.29
TMUS 141018P00025000 P 10/18/14 25.0 0.15 0.38
TMUS 141018P00026000 P 10/18/14 26.0 0.31 0.52
TMUS 141018P00027000 P 10/18/14 27.0 0.65 0.72
TMUS 141018P00028000 P 10/18/14 28.0 0.87 1.05
TMUS 141018P00029000 P 10/18/14 29.0 1.27 1.55
TMUS 141018P00030000 P 10/18/14 30.0 1.79 2.11
TMUS 141018P00031000 P 10/18/14 31.0 2.41 2.77
TMUS 141018P00032000 P 10/18/14 32.0 3.00 3.60
TMUS 141018P00033000 P 10/18/14 33.0 3.85 4.45
TMUS 141018P00034000 P 10/18/14 34.0 4.75 5.45
TMUS 141018P00035000 P 10/18/14 35.0 5.50 6.60
TMUS 141018P00036000 P 10/18/14 36.0 6.45 7.55
TMUS 141018P00037000 P 10/18/14 37.0 7.40 8.50
TMUS 141122C00015000 C 11/22/14 15.0 13.10 15.10
TMUS 141122C00016000 C 11/22/14 16.0 11.90 14.20
TMUS 141122C00018000 C 11/22/14 18.0 10.10 12.50
TMUS 141122C00019000 C 11/22/14 19.0 9.40 10.75
TMUS 141122C00020000 C 11/22/14 20.0 8.60 9.70
TMUS 141122C00021000 C 11/22/14 21.0 7.40 8.85
TMUS 141122C00023000 C 11/22/14 23.0 5.80 6.90
TMUS 141122C00024000 C 11/22/14 24.0 5.15 5.80
TMUS 141122C00025000 C 11/22/14 25.0 4.35 4.95
TMUS 141122C00026000 C 11/22/14 26.0 3.60 4.20
TMUS 141122C00027000 C 11/22/14 27.0 2.83 3.45
TMUS 141122C00028000 C 11/22/14 28.0 2.35 2.84
TMUS 141122C00029000 C 11/22/14 29.0 1.85 2.33
TMUS 141122C00030000 C 11/22/14 30.0 1.43 1.63
TMUS 141122C00031000 C 11/22/14 31.0 1.10 1.31
TMUS 141122C00032000 C 11/22/14 32.0 0.87 1.00
TMUS 141122C00033000 C 11/22/14 33.0 0.58 0.77
TMUS 141122C00034000 C 11/22/14 34.0 0.25 0.58
TMUS 141122C00035000 C 11/22/14 35.0 0.35 0.57
TMUS 141122C00036000 C 11/22/14 36.0 0.12 0.35
TMUS 141122C00037000 C 11/22/14 37.0 0.11 0.29
TMUS 141122C00038000 C 11/22/14 38.0 0.05 0.29
TMUS 141122C00039000 C 11/22/14 39.0 0.05 0.25
TMUS 141122C00040000 C 11/22/14 40.0 0.05 0.25
TMUS 141122C00041000 C 11/22/14 41.0 0.00 0.25
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 0.00 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 0.25
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 0.25
TMUS 141122P00023000 P 11/22/14 23.0 0.00 0.50
TMUS 141122P00024000 P 11/22/14 24.0 0.18 0.44
TMUS 141122P00025000 P 11/22/14 25.0 0.43 0.63
TMUS 141122P00026000 P 11/22/14 26.0 0.57 0.87
TMUS 141122P00027000 P 11/22/14 27.0 0.82 1.29
TMUS 141122P00028000 P 11/22/14 28.0 1.25 1.63
TMUS 141122P00029000 P 11/22/14 29.0 1.71 2.15
TMUS 141122P00030000 P 11/22/14 30.0 2.40 2.72
TMUS 141122P00031000 P 11/22/14 31.0 2.94 3.50
TMUS 141122P00032000 P 11/22/14 32.0 3.55 4.10
TMUS 141122P00033000 P 11/22/14 33.0 4.30 4.85
TMUS 141122P00034000 P 11/22/14 34.0 5.10 5.70
TMUS 141122P00035000 P 11/22/14 35.0 5.80 6.50
TMUS 141122P00036000 P 11/22/14 36.0 6.65 7.60
TMUS 141122P00037000 P 11/22/14 37.0 7.55 8.70
TMUS 141122P00038000 P 11/22/14 38.0 8.50 9.60
TMUS 141122P00039000 P 11/22/14 39.0 9.45 10.55
TMUS 141122P00040000 P 11/22/14 40.0 10.10 11.55
TMUS 141122P00041000 P 11/22/14 41.0 11.55 12.45
TMUS 141122P00042000 P 11/22/14 42.0 12.30 13.75
TMUS 141122P00043000 P 11/22/14 43.0 12.90 14.90
TMUS 141122P00044000 P 11/22/14 44.0 13.90 15.90
TMUS 141122P00045000 P 11/22/14 45.0 14.90 16.90
TMUS 141122P00046000 P 11/22/14 46.0 15.90 17.90
TMUS 141122P00047000 P 11/22/14 47.0 16.80 19.10
TMUS 141122P00048000 P 11/22/14 48.0 17.80 20.10
TMUS 141122P00049000 P 11/22/14 49.0 18.80 21.10
TMUS 141122P00050000 P 11/22/14 50.0 20.00 21.90
TMUS 150117C00007500 C 01/17/15 7.5 20.10 23.10
TMUS 150117C00010000 C 01/17/15 10.0 18.10 20.10
TMUS 150117C00013000 C 01/17/15 13.0 14.90 17.20
TMUS 150117C00015000 C 01/17/15 15.0 13.10 15.10
TMUS 150117C00016000 C 01/17/15 16.0 12.30 13.85
TMUS 150117C00017000 C 01/17/15 17.0 11.75 12.85
TMUS 150117C00018000 C 01/17/15 18.0 10.15 12.50
TMUS 150117C00019000 C 01/17/15 19.0 9.45 10.90
TMUS 150117C00020000 C 01/17/15 20.0 8.70 9.80
TMUS 150117C00021000 C 01/17/15 21.0 7.80 9.00
TMUS 150117C00022000 C 01/17/15 22.0 6.90 8.05
TMUS 150117C00024000 C 01/17/15 24.0 5.30 6.20
TMUS 150117C00025000 C 01/17/15 25.0 4.75 5.35
TMUS 150117C00026000 C 01/17/15 26.0 4.00 4.60
TMUS 150117C00027000 C 01/17/15 27.0 3.40 3.75
TMUS 150117C00028000 C 01/17/15 28.0 2.93 3.20
TMUS 150117C00029000 C 01/17/15 29.0 2.40 2.69
TMUS 150117C00030000 C 01/17/15 30.0 1.92 2.38
TMUS 150117C00031000 C 01/17/15 31.0 1.54 1.90
TMUS 150117C00032000 C 01/17/15 32.0 1.25 1.60
TMUS 150117C00033000 C 01/17/15 33.0 0.95 1.33
TMUS 150117C00034000 C 01/17/15 34.0 0.68 1.03
TMUS 150117C00035000 C 01/17/15 35.0 0.52 0.85
TMUS 150117C00036000 C 01/17/15 36.0 0.50 0.80
TMUS 150117C00037000 C 01/17/15 37.0 0.25 0.51
TMUS 150117C00038000 C 01/17/15 38.0 0.18 0.44
TMUS 150117C00039000 C 01/17/15 39.0 0.05 0.46
TMUS 150117C00040000 C 01/17/15 40.0 0.15 0.32
TMUS 150117C00041000 C 01/17/15 41.0 0.00 0.25
TMUS 150117C00042000 C 01/17/15 42.0 0.00 0.25
TMUS 150117C00043000 C 01/17/15 43.0 0.00 0.25
TMUS 150117C00044000 C 01/17/15 44.0 0.00 0.25
TMUS 150117C00045000 C 01/17/15 45.0 0.00 0.20
TMUS 150117C00046000 C 01/17/15 46.0 0.00 0.25
TMUS 150117C00047000 C 01/17/15 47.0 0.00 0.25
TMUS 150117C00048000 C 01/17/15 48.0 0.00 0.25
TMUS 150117C00049000 C 01/17/15 49.0 0.00 0.25
TMUS 150117C00050000 C 01/17/15 50.0 0.00 0.25
TMUS 150117P00007500 P 01/17/15 7.5 0.00 0.38
TMUS 150117P00010000 P 01/17/15 10.0 0.00 0.38
TMUS 150117P00013000 P 01/17/15 13.0 0.00 0.38
TMUS 150117P00015000 P 01/17/15 15.0 0.00 0.39
TMUS 150117P00016000 P 01/17/15 16.0 0.00 0.40
TMUS 150117P00017000 P 01/17/15 17.0 0.00 0.42
TMUS 150117P00018000 P 01/17/15 18.0 0.00 0.45
TMUS 150117P00019000 P 01/17/15 19.0 0.00 0.48
TMUS 150117P00020000 P 01/17/15 20.0 0.00 0.38
TMUS 150117P00021000 P 01/17/15 21.0 0.00 0.42
TMUS 150117P00022000 P 01/17/15 22.0 0.15 0.70
TMUS 150117P00024000 P 01/17/15 24.0 0.46 0.87
TMUS 150117P00025000 P 01/17/15 25.0 0.80 1.11
TMUS 150117P00026000 P 01/17/15 26.0 1.04 1.35
TMUS 150117P00027000 P 01/17/15 27.0 1.40 1.60
TMUS 150117P00028000 P 01/17/15 28.0 1.70 2.13
TMUS 150117P00029000 P 01/17/15 29.0 2.23 2.62
TMUS 150117P00030000 P 01/17/15 30.0 2.76 3.15
TMUS 150117P00031000 P 01/17/15 31.0 3.30 3.90
TMUS 150117P00032000 P 01/17/15 32.0 4.00 4.50
TMUS 150117P00033000 P 01/17/15 33.0 4.55 5.30
TMUS 150117P00034000 P 01/17/15 34.0 5.65 6.05
TMUS 150117P00035000 P 01/17/15 35.0 6.25 6.80
TMUS 150117P00036000 P 01/17/15 36.0 7.00 7.90
TMUS 150117P00037000 P 01/17/15 37.0 7.90 8.40
TMUS 150117P00038000 P 01/17/15 38.0 8.65 9.50
TMUS 150117P00039000 P 01/17/15 39.0 9.55 10.60
TMUS 150117P00040000 P 01/17/15 40.0 10.10 11.40
TMUS 150117P00041000 P 01/17/15 41.0 11.00 13.00
TMUS 150117P00042000 P 01/17/15 42.0 12.30 13.85
TMUS 150117P00043000 P 01/17/15 43.0 12.95 14.95
TMUS 150117P00044000 P 01/17/15 44.0 13.95 15.95
TMUS 150117P00045000 P 01/17/15 45.0 14.90 16.90
TMUS 150117P00046000 P 01/17/15 46.0 15.90 17.90
TMUS 150117P00047000 P 01/17/15 47.0 16.90 18.90
TMUS 150117P00048000 P 01/17/15 48.0 17.80 20.10
TMUS 150117P00049000 P 01/17/15 49.0 18.80 21.10
TMUS 150117P00050000 P 01/17/15 50.0 19.95 21.90
TMUS 150220C00015000 C 02/20/15 15.0 13.15 15.10
TMUS 150220C00016000 C 02/20/15 16.0 11.90 14.20
TMUS 150220C00018000 C 02/20/15 18.0 10.10 12.50
TMUS 150220C00019000 C 02/20/15 19.0 9.55 10.95
TMUS 150220C00020000 C 02/20/15 20.0 8.70 10.00
TMUS 150220C00021000 C 02/20/15 21.0 7.85 9.10
TMUS 150220C00023000 C 02/20/15 23.0 6.35 7.35
TMUS 150220C00024000 C 02/20/15 24.0 5.65 6.35
TMUS 150220C00025000 C 02/20/15 25.0 4.90 5.65
TMUS 150220C00026000 C 02/20/15 26.0 4.20 5.00
TMUS 150220C00027000 C 02/20/15 27.0 3.55 4.35
TMUS 150220C00028000 C 02/20/15 28.0 3.00 3.80
TMUS 150220C00029000 C 02/20/15 29.0 2.50 3.30
TMUS 150220C00030000 C 02/20/15 30.0 2.05 2.60
TMUS 150220C00031000 C 02/20/15 31.0 1.70 2.20
TMUS 150220C00032000 C 02/20/15 32.0 1.27 1.86
TMUS 150220C00033000 C 02/20/15 33.0 0.96 1.57
TMUS 150220C00034000 C 02/20/15 34.0 0.70 1.33
TMUS 150220C00035000 C 02/20/15 35.0 0.51 1.13
TMUS 150220C00036000 C 02/20/15 36.0 0.30 0.96
TMUS 150220C00037000 C 02/20/15 37.0 0.17 0.70
TMUS 150220C00038000 C 02/20/15 38.0 0.20 0.55
TMUS 150220C00039000 C 02/20/15 39.0 0.14 0.55
TMUS 150220C00040000 C 02/20/15 40.0 0.07 0.38
TMUS 150220C00041000 C 02/20/15 41.0 0.02 0.41
TMUS 150220C00042000 C 02/20/15 42.0 0.00 0.25
TMUS 150220C00043000 C 02/20/15 43.0 0.00 0.46
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 0.41
TMUS 150220C00047000 C 02/20/15 47.0 0.00 0.40
TMUS 150220C00048000 C 02/20/15 48.0 0.00 0.39
TMUS 150220C00049000 C 02/20/15 49.0 0.00 0.39
TMUS 150220P00015000 P 02/20/15 15.0 0.00 0.41
TMUS 150220P00016000 P 02/20/15 16.0 0.00 0.43
TMUS 150220P00018000 P 02/20/15 18.0 0.00 0.38
TMUS 150220P00019000 P 02/20/15 19.0 0.00 0.55
TMUS 150220P00020000 P 02/20/15 20.0 0.10 0.57
TMUS 150220P00021000 P 02/20/15 21.0 0.20 0.65
TMUS 150220P00023000 P 02/20/15 23.0 0.34 0.99
TMUS 150220P00024000 P 02/20/15 24.0 0.62 1.19
TMUS 150220P00025000 P 02/20/15 25.0 0.93 1.44
TMUS 150220P00026000 P 02/20/15 26.0 1.10 1.73
TMUS 150220P00027000 P 02/20/15 27.0 1.47 2.08
TMUS 150220P00028000 P 02/20/15 28.0 1.90 2.49
TMUS 150220P00029000 P 02/20/15 29.0 2.20 3.25
TMUS 150220P00030000 P 02/20/15 30.0 2.75 3.60
TMUS 150220P00031000 P 02/20/15 31.0 3.35 4.25
TMUS 150220P00032000 P 02/20/15 32.0 3.95 4.75
TMUS 150220P00033000 P 02/20/15 33.0 4.65 5.45
TMUS 150220P00034000 P 02/20/15 34.0 5.25 6.20
TMUS 150220P00035000 P 02/20/15 35.0 6.30 7.25
TMUS 150220P00036000 P 02/20/15 36.0 7.00 7.95
TMUS 150220P00037000 P 02/20/15 37.0 7.75 8.85
TMUS 150220P00038000 P 02/20/15 38.0 8.75 9.70
TMUS 150220P00039000 P 02/20/15 39.0 9.55 10.95
TMUS 150220P00040000 P 02/20/15 40.0 10.10 12.50
TMUS 150220P00041000 P 02/20/15 41.0 11.00 13.30
TMUS 150220P00042000 P 02/20/15 42.0 12.30 14.20
TMUS 150220P00043000 P 02/20/15 43.0 12.85 15.15
TMUS 150220P00044000 P 02/20/15 44.0 13.85 16.15
TMUS 150220P00045000 P 02/20/15 45.0 14.85 17.15
TMUS 150220P00046000 P 02/20/15 46.0 15.80 18.15
TMUS 150220P00047000 P 02/20/15 47.0 16.80 19.20
TMUS 150220P00048000 P 02/20/15 48.0 17.80 20.20
TMUS 150220P00049000 P 02/20/15 49.0 18.85 20.95
TMUS 160115C00015000 C 01/15/16 15.0 12.25 16.60
TMUS 160115C00018000 C 01/15/16 18.0 9.60 13.90
TMUS 160115C00020000 C 01/15/16 20.0 9.60 10.90
TMUS 160115C00023000 C 01/15/16 23.0 7.00 8.25
TMUS 160115C00025000 C 01/15/16 25.0 5.90 7.45
TMUS 160115C00027000 C 01/15/16 27.0 4.80 5.70
TMUS 160115C00030000 C 01/15/16 30.0 3.30 4.50
TMUS 160115C00032000 C 01/15/16 32.0 2.50 3.30
TMUS 160115C00035000 C 01/15/16 35.0 1.25 3.25
TMUS 160115C00037000 C 01/15/16 37.0 1.00 2.00
TMUS 160115C00040000 C 01/15/16 40.0 0.66 1.05
TMUS 160115C00045000 C 01/15/16 45.0 0.07 1.25
TMUS 160115C00050000 C 01/15/16 50.0 0.01 1.00
TMUS 160115P00015000 P 01/15/16 15.0 0.00 0.50
TMUS 160115P00018000 P 01/15/16 18.0 0.15 0.76
TMUS 160115P00020000 P 01/15/16 20.0 0.43 0.94
TMUS 160115P00023000 P 01/15/16 23.0 0.05 4.85
TMUS 160115P00025000 P 01/15/16 25.0 1.14 3.60
TMUS 160115P00027000 P 01/15/16 27.0 2.28 3.05
TMUS 160115P00030000 P 01/15/16 30.0 3.70 4.60
TMUS 160115P00032000 P 01/15/16 32.0 4.80 5.95
TMUS 160115P00035000 P 01/15/16 35.0 6.90 8.00
TMUS 160115P00037000 P 01/15/16 37.0 8.35 9.65
TMUS 160115P00040000 P 01/15/16 40.0 10.75 12.30
TMUS 160115P00045000 P 01/15/16 45.0 14.10 18.30
TMUS 160115P00050000 P 01/15/16 50.0 18.70 23.20

OPRA data is delayed 15 minutes.