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 (2015-05-22)Premium Content

Tata Motors Ltd (TTM)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 150710C00025000 C 07/10/15 25.0 7.90 11.20
TTM 150710C00026000 C 07/10/15 26.0 6.60 10.30
TTM 150710C00027000 C 07/10/15 27.0 5.80 9.50
TTM 150710C00027500 C 07/10/15 27.5 5.20 8.80
TTM 150710C00028000 C 07/10/15 28.0 4.90 8.60
TTM 150710C00028500 C 07/10/15 28.5 4.30 8.10
TTM 150710C00029000 C 07/10/15 29.0 3.90 7.60
TTM 150710C00029500 C 07/10/15 29.5 2.70 7.20
TTM 150710C00030000 C 07/10/15 30.0 2.90 6.60
TTM 150710C00030500 C 07/10/15 30.5 1.80 6.20
TTM 150710C00031000 C 07/10/15 31.0 2.25 4.90
TTM 150710C00031500 C 07/10/15 31.5 2.00 4.30
TTM 150710C00032000 C 07/10/15 32.0 1.60 3.70
TTM 150710C00032500 C 07/10/15 32.5 1.25 2.90
TTM 150710C00033000 C 07/10/15 33.0 0.90 2.35
TTM 150710C00033500 C 07/10/15 33.5 0.50 1.25
TTM 150710C00034000 C 07/10/15 34.0 0.65 0.90
TTM 150710C00034500 C 07/10/15 34.5 0.40 0.70
TTM 150710C00035000 C 07/10/15 35.0 0.20 0.45
TTM 150710C00035500 C 07/10/15 35.5 0.10 0.30
TTM 150710C00036000 C 07/10/15 36.0 0.00 0.20
TTM 150710C00036500 C 07/10/15 36.5 0.00 0.25
TTM 150710C00037000 C 07/10/15 37.0 0.00 0.45
TTM 150710C00037500 C 07/10/15 37.5 0.00 0.35
TTM 150710C00038000 C 07/10/15 38.0 0.00 0.30
TTM 150710C00038500 C 07/10/15 38.5 0.00 0.30
TTM 150710C00039000 C 07/10/15 39.0 0.00 0.25
TTM 150710C00039500 C 07/10/15 39.5 0.00 0.25
TTM 150710C00040000 C 07/10/15 40.0 0.00 0.25
TTM 150710C00040500 C 07/10/15 40.5 0.00 0.20
TTM 150710C00041000 C 07/10/15 41.0 0.00 0.15
TTM 150710C00041500 C 07/10/15 41.5 0.00 0.15
TTM 150710C00042000 C 07/10/15 42.0 0.00 0.15
TTM 150710C00042500 C 07/10/15 42.5 0.00 0.10
TTM 150710C00043000 C 07/10/15 43.0 0.00 0.05
TTM 150710C00043500 C 07/10/15 43.5 0.00 0.10
TTM 150710C00044000 C 07/10/15 44.0 0.00 0.10
TTM 150710C00044500 C 07/10/15 44.5 0.00 0.10
TTM 150710C00045000 C 07/10/15 45.0 0.00 0.05
TTM 150710C00045500 C 07/10/15 45.5 0.00 0.05
TTM 150710C00046000 C 07/10/15 46.0 0.00 0.05
TTM 150710C00046500 C 07/10/15 46.5 0.00 0.05
TTM 150710C00047000 C 07/10/15 47.0 0.00 0.05
TTM 150710C00047500 C 07/10/15 47.5 0.00 0.05
TTM 150710C00048000 C 07/10/15 48.0 0.00 0.05
TTM 150710C00048500 C 07/10/15 48.5 0.00 0.05
TTM 150710C00050000 C 07/10/15 50.0 0.00 0.05
TTM 150710P00025000 P 07/10/15 25.0 0.00 0.10
TTM 150710P00026000 P 07/10/15 26.0 0.00 0.10
TTM 150710P00027000 P 07/10/15 27.0 0.00 0.15
TTM 150710P00027500 P 07/10/15 27.5 0.00 0.25
TTM 150710P00028000 P 07/10/15 28.0 0.00 0.25
TTM 150710P00028500 P 07/10/15 28.5 0.00 0.35
TTM 150710P00029000 P 07/10/15 29.0 0.00 0.40
TTM 150710P00029500 P 07/10/15 29.5 0.00 0.45
TTM 150710P00030000 P 07/10/15 30.0 0.00 0.50
TTM 150710P00030500 P 07/10/15 30.5 0.00 0.50
TTM 150710P00031000 P 07/10/15 31.0 0.00 0.45
TTM 150710P00031500 P 07/10/15 31.5 0.00 0.50
TTM 150710P00032000 P 07/10/15 32.0 0.00 0.45
TTM 150710P00032500 P 07/10/15 32.5 0.00 0.35
TTM 150710P00033000 P 07/10/15 33.0 0.00 0.30
TTM 150710P00033500 P 07/10/15 33.5 0.15 0.45
TTM 150710P00034000 P 07/10/15 34.0 0.30 0.60
TTM 150710P00034500 P 07/10/15 34.5 0.55 0.90
TTM 150710P00035000 P 07/10/15 35.0 0.85 1.30
TTM 150710P00035500 P 07/10/15 35.5 1.25 1.80
TTM 150710P00036000 P 07/10/15 36.0 1.65 2.20
TTM 150710P00036500 P 07/10/15 36.5 2.00 2.75
TTM 150710P00037000 P 07/10/15 37.0 2.50 3.50
TTM 150710P00037500 P 07/10/15 37.5 3.00 3.90
TTM 150710P00038000 P 07/10/15 38.0 3.50 4.30
TTM 150710P00038500 P 07/10/15 38.5 4.00 4.80
TTM 150710P00039000 P 07/10/15 39.0 4.50 5.30
TTM 150710P00039500 P 07/10/15 39.5 5.00 5.80
TTM 150710P00040000 P 07/10/15 40.0 5.50 6.30
TTM 150710P00040500 P 07/10/15 40.5 6.00 6.70
TTM 150710P00041000 P 07/10/15 41.0 6.50 7.20
TTM 150710P00041500 P 07/10/15 41.5 7.00 7.70
TTM 150710P00042000 P 07/10/15 42.0 7.50 8.20
TTM 150710P00042500 P 07/10/15 42.5 8.00 8.60
TTM 150710P00043000 P 07/10/15 43.0 8.50 9.10
TTM 150710P00043500 P 07/10/15 43.5 9.00 9.70
TTM 150710P00044000 P 07/10/15 44.0 9.50 10.20
TTM 150710P00044500 P 07/10/15 44.5 8.60 11.80
TTM 150710P00045000 P 07/10/15 45.0 10.50 11.10
TTM 150710P00045500 P 07/10/15 45.5 11.00 11.60
TTM 150710P00046000 P 07/10/15 46.0 11.50 12.10
TTM 150710P00046500 P 07/10/15 46.5 12.00 12.60
TTM 150710P00047000 P 07/10/15 47.0 12.50 13.10
TTM 150710P00047500 P 07/10/15 47.5 13.00 13.60
TTM 150710P00048000 P 07/10/15 48.0 13.50 14.10
TTM 150710P00048500 P 07/10/15 48.5 14.00 14.60
TTM 150710P00050000 P 07/10/15 50.0 15.50 16.10
TTM 150717C00023000 C 07/17/15 23.0 9.80 13.20
TTM 150717C00024000 C 07/17/15 24.0 8.60 12.30
TTM 150717C00025000 C 07/17/15 25.0 7.60 11.30
TTM 150717C00026000 C 07/17/15 26.0 6.60 10.20
TTM 150717C00027000 C 07/17/15 27.0 5.70 9.30
TTM 150717C00027500 C 07/17/15 27.5 5.20 8.80
TTM 150717C00028000 C 07/17/15 28.0 4.90 8.30
TTM 150717C00028500 C 07/17/15 28.5 4.40 7.80
TTM 150717C00029000 C 07/17/15 29.0 3.90 7.30
TTM 150717C00029500 C 07/17/15 29.5 4.10 6.00
TTM 150717C00030000 C 07/17/15 30.0 2.90 6.30
TTM 150717C00030500 C 07/17/15 30.5 3.40 4.60
TTM 150717C00031000 C 07/17/15 31.0 2.90 5.00
TTM 150717C00031500 C 07/17/15 31.5 2.50 3.90
TTM 150717C00032000 C 07/17/15 32.0 2.15 3.30
TTM 150717C00032500 C 07/17/15 32.5 1.35 2.80
TTM 150717C00033000 C 07/17/15 33.0 1.30 2.55
TTM 150717C00033500 C 07/17/15 33.5 1.05 1.40
TTM 150717C00034000 C 07/17/15 34.0 0.80 1.10
TTM 150717C00034500 C 07/17/15 34.5 0.55 0.80
TTM 150717C00035000 C 07/17/15 35.0 0.40 0.60
TTM 150717C00035500 C 07/17/15 35.5 0.20 0.45
TTM 150717C00036000 C 07/17/15 36.0 0.10 0.30
TTM 150717C00036500 C 07/17/15 36.5 0.00 0.35
TTM 150717C00037000 C 07/17/15 37.0 0.00 0.40
TTM 150717C00037500 C 07/17/15 37.5 0.00 0.40
TTM 150717C00038000 C 07/17/15 38.0 0.00 0.40
TTM 150717C00038500 C 07/17/15 38.5 0.00 0.45
TTM 150717C00039000 C 07/17/15 39.0 0.00 0.35
TTM 150717C00039500 C 07/17/15 39.5 0.00 0.35
TTM 150717C00040000 C 07/17/15 40.0 0.00 0.35
TTM 150717C00040500 C 07/17/15 40.5 0.00 0.35
TTM 150717C00041000 C 07/17/15 41.0 0.00 0.35
TTM 150717C00041500 C 07/17/15 41.5 0.00 0.35
TTM 150717C00042000 C 07/17/15 42.0 0.00 0.35
TTM 150717C00042500 C 07/17/15 42.5 0.00 0.30
TTM 150717C00043000 C 07/17/15 43.0 0.00 0.20
TTM 150717C00043500 C 07/17/15 43.5 0.00 0.30
TTM 150717C00044000 C 07/17/15 44.0 0.00 0.25
TTM 150717C00044500 C 07/17/15 44.5 0.00 0.25
TTM 150717C00045000 C 07/17/15 45.0 0.00 0.25
TTM 150717C00045500 C 07/17/15 45.5 0.00 0.20
TTM 150717C00046000 C 07/17/15 46.0 0.00 0.20
TTM 150717C00046500 C 07/17/15 46.5 0.00 0.15
TTM 150717C00047000 C 07/17/15 47.0 0.00 0.15
TTM 150717C00047500 C 07/17/15 47.5 0.00 0.15
TTM 150717C00048000 C 07/17/15 48.0 0.00 0.10
TTM 150717C00048500 C 07/17/15 48.5 0.00 0.10
TTM 150717C00049000 C 07/17/15 49.0 0.00 0.10
TTM 150717C00049500 C 07/17/15 49.5 0.00 0.10
TTM 150717C00050000 C 07/17/15 50.0 0.00 0.10
TTM 150717C00055000 C 07/17/15 55.0 0.00 0.05
TTM 150717C00060000 C 07/17/15 60.0 0.00 0.05
TTM 150717C00065000 C 07/17/15 65.0 0.00 0.05
TTM 150717C00070000 C 07/17/15 70.0 0.00 0.05
TTM 150717P00023000 P 07/17/15 23.0 0.00 0.10
TTM 150717P00024000 P 07/17/15 24.0 0.00 0.20
TTM 150717P00025000 P 07/17/15 25.0 0.00 0.25
TTM 150717P00026000 P 07/17/15 26.0 0.00 0.40
TTM 150717P00027000 P 07/17/15 27.0 0.00 0.50
TTM 150717P00027500 P 07/17/15 27.5 0.00 0.50
TTM 150717P00028000 P 07/17/15 28.0 0.00 0.50
TTM 150717P00028500 P 07/17/15 28.5 0.00 0.50
TTM 150717P00029000 P 07/17/15 29.0 0.00 0.50
TTM 150717P00029500 P 07/17/15 29.5 0.00 0.50
TTM 150717P00030000 P 07/17/15 30.0 0.00 0.50
TTM 150717P00030500 P 07/17/15 30.5 0.00 0.50
TTM 150717P00031000 P 07/17/15 31.0 0.00 0.50
TTM 150717P00031500 P 07/17/15 31.5 0.00 0.50
TTM 150717P00032000 P 07/17/15 32.0 0.00 0.35
TTM 150717P00032500 P 07/17/15 32.5 0.05 0.35
TTM 150717P00033000 P 07/17/15 33.0 0.20 0.40
TTM 150717P00033500 P 07/17/15 33.5 0.30 0.55
TTM 150717P00034000 P 07/17/15 34.0 0.50 0.75
TTM 150717P00034500 P 07/17/15 34.5 0.75 1.00
TTM 150717P00035000 P 07/17/15 35.0 1.05 1.30
TTM 150717P00035500 P 07/17/15 35.5 1.40 1.80
TTM 150717P00036000 P 07/17/15 36.0 1.75 2.40
TTM 150717P00036500 P 07/17/15 36.5 2.20 2.85
TTM 150717P00037000 P 07/17/15 37.0 2.65 3.30
TTM 150717P00037500 P 07/17/15 37.5 3.10 4.00
TTM 150717P00038000 P 07/17/15 38.0 3.50 4.30
TTM 150717P00038500 P 07/17/15 38.5 4.10 5.10
TTM 150717P00039000 P 07/17/15 39.0 4.40 5.20
TTM 150717P00039500 P 07/17/15 39.5 5.10 6.00
TTM 150717P00040000 P 07/17/15 40.0 5.50 6.20
TTM 150717P00040500 P 07/17/15 40.5 6.10 7.00
TTM 150717P00041000 P 07/17/15 41.0 6.40 7.20
TTM 150717P00041500 P 07/17/15 41.5 6.70 8.00
TTM 150717P00042000 P 07/17/15 42.0 7.60 8.20
TTM 150717P00042500 P 07/17/15 42.5 7.70 8.90
TTM 150717P00043000 P 07/17/15 43.0 8.40 9.20
TTM 150717P00043500 P 07/17/15 43.5 9.10 9.90
TTM 150717P00044000 P 07/17/15 44.0 9.60 10.40
TTM 150717P00044500 P 07/17/15 44.5 9.70 10.90
TTM 150717P00045000 P 07/17/15 45.0 10.60 11.10
TTM 150717P00045500 P 07/17/15 45.5 10.70 11.80
TTM 150717P00046000 P 07/17/15 46.0 11.40 12.20
TTM 150717P00046500 P 07/17/15 46.5 11.70 12.80
TTM 150717P00047000 P 07/17/15 47.0 12.60 13.20
TTM 150717P00047500 P 07/17/15 47.5 12.70 14.20
TTM 150717P00048000 P 07/17/15 48.0 13.40 14.20
TTM 150717P00048500 P 07/17/15 48.5 14.10 14.80
TTM 150717P00049000 P 07/17/15 49.0 14.60 15.20
TTM 150717P00049500 P 07/17/15 49.5 15.10 15.80
TTM 150717P00050000 P 07/17/15 50.0 15.60 16.10
TTM 150717P00055000 P 07/17/15 55.0 20.60 21.10
TTM 150717P00060000 P 07/17/15 60.0 25.60 26.20
TTM 150717P00065000 P 07/17/15 65.0 30.60 31.20
TTM 150717P00070000 P 07/17/15 70.0 35.40 36.20
TTM 150724C00025000 C 07/24/15 25.0 7.80 11.30
TTM 150724C00026000 C 07/24/15 26.0 7.30 9.70
TTM 150724C00027000 C 07/24/15 27.0 5.80 9.50
TTM 150724C00028000 C 07/24/15 28.0 4.80 8.60
TTM 150724C00028500 C 07/24/15 28.5 4.40 7.80
TTM 150724C00029000 C 07/24/15 29.0 3.90 7.30
TTM 150724C00029500 C 07/24/15 29.5 4.40 6.10
TTM 150724C00030000 C 07/24/15 30.0 3.80 5.80
TTM 150724C00030500 C 07/24/15 30.5 3.40 4.70
TTM 150724C00031000 C 07/24/15 31.0 3.10 4.20
TTM 150724C00031500 C 07/24/15 31.5 2.05 3.80
TTM 150724C00032000 C 07/24/15 32.0 2.15 3.40
TTM 150724C00032500 C 07/24/15 32.5 1.80 3.00
TTM 150724C00033000 C 07/24/15 33.0 1.35 2.10
TTM 150724C00033500 C 07/24/15 33.5 1.10 1.75
TTM 150724C00034000 C 07/24/15 34.0 0.75 1.60
TTM 150724C00034500 C 07/24/15 34.5 0.50 1.35
TTM 150724C00035000 C 07/24/15 35.0 0.40 1.10
TTM 150724C00035500 C 07/24/15 35.5 0.25 0.80
TTM 150724C00036000 C 07/24/15 36.0 0.15 0.65
TTM 150724C00036500 C 07/24/15 36.5 0.10 0.50
TTM 150724C00037000 C 07/24/15 37.0 0.05 0.50
TTM 150724C00037500 C 07/24/15 37.5 0.00 0.50
TTM 150724C00038000 C 07/24/15 38.0 0.00 0.50
TTM 150724C00038500 C 07/24/15 38.5 0.00 0.40
TTM 150724C00039000 C 07/24/15 39.0 0.00 0.50
TTM 150724C00039500 C 07/24/15 39.5 0.00 0.45
TTM 150724C00040000 C 07/24/15 40.0 0.00 0.30
TTM 150724C00040500 C 07/24/15 40.5 0.00 0.35
TTM 150724C00041000 C 07/24/15 41.0 0.00 0.35
TTM 150724C00041500 C 07/24/15 41.5 0.00 0.35
TTM 150724C00042000 C 07/24/15 42.0 0.00 0.35
TTM 150724C00042500 C 07/24/15 42.5 0.00 0.30
TTM 150724C00043000 C 07/24/15 43.0 0.00 0.30
TTM 150724C00043500 C 07/24/15 43.5 0.00 0.30
TTM 150724C00044000 C 07/24/15 44.0 0.00 0.30
TTM 150724C00045000 C 07/24/15 45.0 0.00 0.30
TTM 150724C00046000 C 07/24/15 46.0 0.00 0.25
TTM 150724P00025000 P 07/24/15 25.0 0.00 0.45
TTM 150724P00026000 P 07/24/15 26.0 0.00 0.50
TTM 150724P00027000 P 07/24/15 27.0 0.00 0.50
TTM 150724P00028000 P 07/24/15 28.0 0.00 0.50
TTM 150724P00028500 P 07/24/15 28.5 0.00 0.50
TTM 150724P00029000 P 07/24/15 29.0 0.00 0.40
TTM 150724P00029500 P 07/24/15 29.5 0.00 0.45
TTM 150724P00030000 P 07/24/15 30.0 0.00 0.50
TTM 150724P00030500 P 07/24/15 30.5 0.00 0.30
TTM 150724P00031000 P 07/24/15 31.0 0.00 0.35
TTM 150724P00031500 P 07/24/15 31.5 0.05 0.40
TTM 150724P00032000 P 07/24/15 32.0 0.05 0.45
TTM 150724P00032500 P 07/24/15 32.5 0.10 0.75
TTM 150724P00033000 P 07/24/15 33.0 0.20 0.70
TTM 150724P00033500 P 07/24/15 33.5 0.30 0.85
TTM 150724P00034000 P 07/24/15 34.0 0.40 1.10
TTM 150724P00034500 P 07/24/15 34.5 0.65 1.40
TTM 150724P00035000 P 07/24/15 35.0 1.15 1.80
TTM 150724P00035500 P 07/24/15 35.5 1.50 2.10
TTM 150724P00036000 P 07/24/15 36.0 1.90 2.65
TTM 150724P00036500 P 07/24/15 36.5 2.35 2.80
TTM 150724P00037000 P 07/24/15 37.0 2.75 3.30
TTM 150724P00037500 P 07/24/15 37.5 3.10 4.00
TTM 150724P00038000 P 07/24/15 38.0 3.60 4.60
TTM 150724P00038500 P 07/24/15 38.5 4.10 5.00
TTM 150724P00039000 P 07/24/15 39.0 4.60 5.60
TTM 150724P00039500 P 07/24/15 39.5 5.00 6.10
TTM 150724P00040000 P 07/24/15 40.0 4.40 7.20
TTM 150724P00040500 P 07/24/15 40.5 4.50 7.80
TTM 150724P00041000 P 07/24/15 41.0 5.10 8.30
TTM 150724P00041500 P 07/24/15 41.5 5.50 8.80
TTM 150724P00042000 P 07/24/15 42.0 5.80 9.30
TTM 150724P00042500 P 07/24/15 42.5 6.50 9.80
TTM 150724P00043000 P 07/24/15 43.0 6.90 10.60
TTM 150724P00043500 P 07/24/15 43.5 7.40 10.80
TTM 150724P00044000 P 07/24/15 44.0 7.90 11.60
TTM 150724P00045000 P 07/24/15 45.0 8.90 12.60
TTM 150724P00046000 P 07/24/15 46.0 10.00 13.20
TTM 150731C00025000 C 07/31/15 25.0 7.60 11.30
TTM 150731C00026000 C 07/31/15 26.0 6.60 10.20
TTM 150731C00027000 C 07/31/15 27.0 5.30 9.60
TTM 150731C00028000 C 07/31/15 28.0 4.80 8.50
TTM 150731C00028500 C 07/31/15 28.5 4.30 7.80
TTM 150731C00029000 C 07/31/15 29.0 3.90 7.40
TTM 150731C00029500 C 07/31/15 29.5 4.50 5.90
TTM 150731C00030000 C 07/31/15 30.0 2.95 5.40
TTM 150731C00030500 C 07/31/15 30.5 3.70 4.90
TTM 150731C00031000 C 07/31/15 31.0 3.20 4.60
TTM 150731C00031500 C 07/31/15 31.5 2.75 4.00
TTM 150731C00032000 C 07/31/15 32.0 2.20 3.60
TTM 150731C00032500 C 07/31/15 32.5 1.90 2.85
TTM 150731C00033000 C 07/31/15 33.0 1.75 2.15
TTM 150731C00033500 C 07/31/15 33.5 1.40 1.75
TTM 150731C00034000 C 07/31/15 34.0 1.15 1.45
TTM 150731C00034500 C 07/31/15 34.5 0.90 1.20
TTM 150731C00035000 C 07/31/15 35.0 0.70 0.95
TTM 150731C00035500 C 07/31/15 35.5 0.50 0.80
TTM 150731C00036000 C 07/31/15 36.0 0.40 0.65
TTM 150731C00036500 C 07/31/15 36.5 0.30 0.55
TTM 150731C00037000 C 07/31/15 37.0 0.20 0.45
TTM 150731C00037500 C 07/31/15 37.5 0.10 0.50
TTM 150731C00038000 C 07/31/15 38.0 0.00 0.45
TTM 150731C00038500 C 07/31/15 38.5 0.00 0.45
TTM 150731C00039000 C 07/31/15 39.0 0.00 0.50
TTM 150731C00039500 C 07/31/15 39.5 0.00 0.50
TTM 150731C00040000 C 07/31/15 40.0 0.00 0.50
TTM 150731C00040500 C 07/31/15 40.5 0.00 0.45
TTM 150731C00041000 C 07/31/15 41.0 0.00 0.40
TTM 150731C00041500 C 07/31/15 41.5 0.00 0.40
TTM 150731C00042000 C 07/31/15 42.0 0.00 0.35
TTM 150731C00042500 C 07/31/15 42.5 0.00 0.35
TTM 150731C00043000 C 07/31/15 43.0 0.00 0.35
TTM 150731C00043500 C 07/31/15 43.5 0.00 0.35
TTM 150731C00044000 C 07/31/15 44.0 0.00 0.30
TTM 150731C00045000 C 07/31/15 45.0 0.00 0.30
TTM 150731P00025000 P 07/31/15 25.0 0.00 0.55
TTM 150731P00026000 P 07/31/15 26.0 0.00 0.50
TTM 150731P00027000 P 07/31/15 27.0 0.00 0.45
TTM 150731P00028000 P 07/31/15 28.0 0.00 0.45
TTM 150731P00028500 P 07/31/15 28.5 0.00 0.45
TTM 150731P00029000 P 07/31/15 29.0 0.00 0.50
TTM 150731P00029500 P 07/31/15 29.5 0.00 0.50
TTM 150731P00030000 P 07/31/15 30.0 0.00 0.45
TTM 150731P00030500 P 07/31/15 30.5 0.00 0.40
TTM 150731P00031000 P 07/31/15 31.0 0.05 0.40
TTM 150731P00031500 P 07/31/15 31.5 0.10 0.45
TTM 150731P00032000 P 07/31/15 32.0 0.20 0.50
TTM 150731P00032500 P 07/31/15 32.5 0.35 0.60
TTM 150731P00033000 P 07/31/15 33.0 0.50 0.75
TTM 150731P00033500 P 07/31/15 33.5 0.65 0.90
TTM 150731P00034000 P 07/31/15 34.0 0.85 1.10
TTM 150731P00034500 P 07/31/15 34.5 1.10 1.35
TTM 150731P00035000 P 07/31/15 35.0 1.40 1.65
TTM 150731P00035500 P 07/31/15 35.5 1.75 2.20
TTM 150731P00036000 P 07/31/15 36.0 2.10 2.50
TTM 150731P00036500 P 07/31/15 36.5 2.45 2.90
TTM 150731P00037000 P 07/31/15 37.0 2.85 3.30
TTM 150731P00037500 P 07/31/15 37.5 3.20 4.00
TTM 150731P00038000 P 07/31/15 38.0 3.70 4.60
TTM 150731P00038500 P 07/31/15 38.5 4.10 5.10
TTM 150731P00039000 P 07/31/15 39.0 4.60 5.60
TTM 150731P00039500 P 07/31/15 39.5 5.10 6.10
TTM 150731P00040000 P 07/31/15 40.0 5.50 6.60
TTM 150731P00040500 P 07/31/15 40.5 6.10 7.10
TTM 150731P00041000 P 07/31/15 41.0 5.40 8.20
TTM 150731P00041500 P 07/31/15 41.5 5.30 8.90
TTM 150731P00042000 P 07/31/15 42.0 5.90 9.40
TTM 150731P00042500 P 07/31/15 42.5 6.30 9.90
TTM 150731P00043000 P 07/31/15 43.0 6.80 10.60
TTM 150731P00043500 P 07/31/15 43.5 7.40 11.10
TTM 150731P00044000 P 07/31/15 44.0 8.00 11.50
TTM 150731P00045000 P 07/31/15 45.0 8.80 12.20
TTM 150807C00025000 C 08/07/15 25.0 7.90 11.20
TTM 150807C00026000 C 08/07/15 26.0 6.60 10.20
TTM 150807C00027000 C 08/07/15 27.0 5.80 9.40
TTM 150807C00027500 C 08/07/15 27.5 5.40 8.90
TTM 150807C00028000 C 08/07/15 28.0 4.80 8.40
TTM 150807C00028500 C 08/07/15 28.5 4.30 7.80
TTM 150807C00029000 C 08/07/15 29.0 4.70 6.50
TTM 150807C00029500 C 08/07/15 29.5 3.40 6.90
TTM 150807C00030000 C 08/07/15 30.0 3.00 6.50
TTM 150807C00030500 C 08/07/15 30.5 2.65 5.70
TTM 150807C00031000 C 08/07/15 31.0 3.00 4.60
TTM 150807C00031500 C 08/07/15 31.5 2.65 4.20
TTM 150807C00032000 C 08/07/15 32.0 2.25 3.80
TTM 150807C00032500 C 08/07/15 32.5 1.70 3.40
TTM 150807C00033000 C 08/07/15 33.0 1.85 2.30
TTM 150807C00033500 C 08/07/15 33.5 1.50 1.90
TTM 150807C00034000 C 08/07/15 34.0 1.25 1.60
TTM 150807C00034500 C 08/07/15 34.5 1.00 1.35
TTM 150807C00035000 C 08/07/15 35.0 0.80 1.10
TTM 150807C00035500 C 08/07/15 35.5 0.60 0.90
TTM 150807C00036000 C 08/07/15 36.0 0.50 0.65
TTM 150807C00036500 C 08/07/15 36.5 0.40 0.65
TTM 150807C00037000 C 08/07/15 37.0 0.25 0.60
TTM 150807C00037500 C 08/07/15 37.5 0.20 0.65
TTM 150807C00038000 C 08/07/15 38.0 0.10 0.55
TTM 150807C00038500 C 08/07/15 38.5 0.00 0.50
TTM 150807C00039000 C 08/07/15 39.0 0.00 0.50
TTM 150807C00039500 C 08/07/15 39.5 0.00 0.50
TTM 150807C00040000 C 08/07/15 40.0 0.00 0.50
TTM 150807C00040500 C 08/07/15 40.5 0.00 0.50
TTM 150807C00041000 C 08/07/15 41.0 0.00 0.50
TTM 150807C00041500 C 08/07/15 41.5 0.00 0.45
TTM 150807C00042000 C 08/07/15 42.0 0.00 0.40
TTM 150807C00042500 C 08/07/15 42.5 0.00 0.40
TTM 150807C00043000 C 08/07/15 43.0 0.00 0.40
TTM 150807C00043500 C 08/07/15 43.5 0.00 0.35
TTM 150807C00044000 C 08/07/15 44.0 0.00 0.35
TTM 150807C00045000 C 08/07/15 45.0 0.00 0.35
TTM 150807P00025000 P 08/07/15 25.0 0.00 0.50
TTM 150807P00026000 P 08/07/15 26.0 0.00 0.50
TTM 150807P00027000 P 08/07/15 27.0 0.00 0.50
TTM 150807P00027500 P 08/07/15 27.5 0.00 0.50
TTM 150807P00028000 P 08/07/15 28.0 0.00 0.50
TTM 150807P00028500 P 08/07/15 28.5 0.00 0.45
TTM 150807P00029000 P 08/07/15 29.0 0.00 0.50
TTM 150807P00029500 P 08/07/15 29.5 0.00 0.50
TTM 150807P00030000 P 08/07/15 30.0 0.00 0.40
TTM 150807P00030500 P 08/07/15 30.5 0.00 0.45
TTM 150807P00031000 P 08/07/15 31.0 0.10 0.50
TTM 150807P00031500 P 08/07/15 31.5 0.20 0.55
TTM 150807P00032000 P 08/07/15 32.0 0.30 0.65
TTM 150807P00032500 P 08/07/15 32.5 0.45 0.70
TTM 150807P00033000 P 08/07/15 33.0 0.55 0.85
TTM 150807P00033500 P 08/07/15 33.5 0.75 1.05
TTM 150807P00034000 P 08/07/15 34.0 0.95 1.25
TTM 150807P00034500 P 08/07/15 34.5 1.25 1.50
TTM 150807P00035000 P 08/07/15 35.0 1.50 1.80
TTM 150807P00035500 P 08/07/15 35.5 1.80 2.20
TTM 150807P00036000 P 08/07/15 36.0 2.15 2.65
TTM 150807P00036500 P 08/07/15 36.5 2.50 3.20
TTM 150807P00037000 P 08/07/15 37.0 2.85 3.60
TTM 150807P00037500 P 08/07/15 37.5 3.30 4.20
TTM 150807P00038000 P 08/07/15 38.0 3.80 4.60
TTM 150807P00038500 P 08/07/15 38.5 4.20 5.00
TTM 150807P00039000 P 08/07/15 39.0 4.60 5.60
TTM 150807P00039500 P 08/07/15 39.5 5.00 6.10
TTM 150807P00040000 P 08/07/15 40.0 5.60 6.60
TTM 150807P00040500 P 08/07/15 40.5 6.10 7.10
TTM 150807P00041000 P 08/07/15 41.0 6.60 7.20
TTM 150807P00041500 P 08/07/15 41.5 7.10 8.10
TTM 150807P00042000 P 08/07/15 42.0 6.30 9.20
TTM 150807P00042500 P 08/07/15 42.5 6.40 9.90
TTM 150807P00043000 P 08/07/15 43.0 6.80 10.50
TTM 150807P00043500 P 08/07/15 43.5 7.30 11.10
TTM 150807P00044000 P 08/07/15 44.0 7.80 11.50
TTM 150807P00045000 P 08/07/15 45.0 8.90 12.40
TTM 150814C00027000 C 08/14/15 27.0 5.30 9.80
TTM 150814C00027500 C 08/14/15 27.5 4.80 9.30
TTM 150814C00028000 C 08/14/15 28.0 4.30 8.60
TTM 150814C00028500 C 08/14/15 28.5 3.90 8.40
TTM 150814C00029000 C 08/14/15 29.0 3.50 7.80
TTM 150814C00029500 C 08/14/15 29.5 2.90 7.20
TTM 150814C00030000 C 08/14/15 30.0 2.60 6.80
TTM 150814C00030500 C 08/14/15 30.5 3.00 5.30
TTM 150814C00031000 C 08/14/15 31.0 2.65 4.90
TTM 150814C00031500 C 08/14/15 31.5 2.20 4.50
TTM 150814C00032000 C 08/14/15 32.0 1.80 4.10
TTM 150814C00032500 C 08/14/15 32.5 2.20 3.70
TTM 150814C00033000 C 08/14/15 33.0 1.95 2.50
TTM 150814C00033500 C 08/14/15 33.5 1.65 2.15
TTM 150814C00034000 C 08/14/15 34.0 1.40 1.95
TTM 150814C00034500 C 08/14/15 34.5 1.15 1.65
TTM 150814C00035000 C 08/14/15 35.0 0.95 1.40
TTM 150814C00035500 C 08/14/15 35.5 0.75 1.20
TTM 150814C00036000 C 08/14/15 36.0 0.60 1.05
TTM 150814C00036500 C 08/14/15 36.5 0.50 0.90
TTM 150814C00037000 C 08/14/15 37.0 0.30 0.80
TTM 150814C00037500 C 08/14/15 37.5 0.30 0.70
TTM 150814C00038000 C 08/14/15 38.0 0.20 0.65
TTM 150814C00038500 C 08/14/15 38.5 0.15 0.60
TTM 150814C00039000 C 08/14/15 39.0 0.00 1.20
TTM 150814C00039500 C 08/14/15 39.5 0.00 0.55
TTM 150814C00040000 C 08/14/15 40.0 0.00 0.55
TTM 150814C00040500 C 08/14/15 40.5 0.00 0.50
TTM 150814C00041000 C 08/14/15 41.0 0.00 0.50
TTM 150814C00041500 C 08/14/15 41.5 0.00 0.55
TTM 150814C00042000 C 08/14/15 42.0 0.00 0.50
TTM 150814C00042500 C 08/14/15 42.5 0.00 0.55
TTM 150814C00043000 C 08/14/15 43.0 0.00 0.50
TTM 150814C00043500 C 08/14/15 43.5 0.00 0.55
TTM 150814C00044000 C 08/14/15 44.0 0.00 0.55
TTM 150814C00045000 C 08/14/15 45.0 0.00 0.50
TTM 150814P00027000 P 08/14/15 27.0 0.00 0.50
TTM 150814P00027500 P 08/14/15 27.5 0.00 0.55
TTM 150814P00028000 P 08/14/15 28.0 0.00 0.50
TTM 150814P00028500 P 08/14/15 28.5 0.00 0.50
TTM 150814P00029000 P 08/14/15 29.0 0.00 0.50
TTM 150814P00029500 P 08/14/15 29.5 0.00 2.80
TTM 150814P00030000 P 08/14/15 30.0 0.00 0.50
TTM 150814P00030500 P 08/14/15 30.5 0.00 1.50
TTM 150814P00031000 P 08/14/15 31.0 0.00 1.60
TTM 150814P00031500 P 08/14/15 31.5 0.25 1.70
TTM 150814P00032000 P 08/14/15 32.0 0.40 0.80
TTM 150814P00032500 P 08/14/15 32.5 0.50 0.95
TTM 150814P00033000 P 08/14/15 33.0 0.70 1.15
TTM 150814P00033500 P 08/14/15 33.5 0.85 1.35
TTM 150814P00034000 P 08/14/15 34.0 1.05 1.55
TTM 150814P00034500 P 08/14/15 34.5 1.35 1.80
TTM 150814P00035000 P 08/14/15 35.0 1.65 2.10
TTM 150814P00035500 P 08/14/15 35.5 2.00 2.40
TTM 150814P00036000 P 08/14/15 36.0 2.30 2.80
TTM 150814P00036500 P 08/14/15 36.5 2.60 3.50
TTM 150814P00037000 P 08/14/15 37.0 3.00 3.90
TTM 150814P00037500 P 08/14/15 37.5 3.30 4.30
TTM 150814P00038000 P 08/14/15 38.0 3.80 4.80
TTM 150814P00038500 P 08/14/15 38.5 4.30 5.20
TTM 150814P00039000 P 08/14/15 39.0 4.60 6.00
TTM 150814P00039500 P 08/14/15 39.5 5.00 6.20
TTM 150814P00040000 P 08/14/15 40.0 5.60 6.70
TTM 150814P00040500 P 08/14/15 40.5 5.70 7.20
TTM 150814P00041000 P 08/14/15 41.0 6.20 7.70
TTM 150814P00041500 P 08/14/15 41.5 7.10 8.20
TTM 150814P00042000 P 08/14/15 42.0 7.20 8.70
TTM 150814P00042500 P 08/14/15 42.5 6.50 10.10
TTM 150814P00043000 P 08/14/15 43.0 6.50 10.90
TTM 150814P00043500 P 08/14/15 43.5 6.90 11.40
TTM 150814P00044000 P 08/14/15 44.0 7.50 11.80
TTM 150814P00045000 P 08/14/15 45.0 8.40 12.80
TTM 150821C00026000 C 08/21/15 26.0 6.90 10.20
TTM 150821C00027000 C 08/21/15 27.0 6.60 8.60
TTM 150821C00028000 C 08/21/15 28.0 4.90 8.40
TTM 150821C00029000 C 08/21/15 29.0 4.00 7.40
TTM 150821C00030000 C 08/21/15 30.0 3.80 5.30
TTM 150821C00031000 C 08/21/15 31.0 2.75 5.00
TTM 150821C00032000 C 08/21/15 32.0 2.05 4.10
TTM 150821C00033000 C 08/21/15 33.0 2.10 2.55
TTM 150821C00034000 C 08/21/15 34.0 1.65 1.95
TTM 150821C00035000 C 08/21/15 35.0 1.20 1.50
TTM 150821C00036000 C 08/21/15 36.0 0.85 1.10
TTM 150821C00037000 C 08/21/15 37.0 0.60 0.80
TTM 150821C00038000 C 08/21/15 38.0 0.35 0.70
TTM 150821C00039000 C 08/21/15 39.0 0.15 0.55
TTM 150821C00040000 C 08/21/15 40.0 0.05 0.50
TTM 150821C00041000 C 08/21/15 41.0 0.00 0.50
TTM 150821C00042000 C 08/21/15 42.0 0.00 0.50
TTM 150821C00043000 C 08/21/15 43.0 0.00 0.50
TTM 150821C00044000 C 08/21/15 44.0 0.00 0.50
TTM 150821P00026000 P 08/21/15 26.0 0.00 0.45
TTM 150821P00027000 P 08/21/15 27.0 0.00 0.50
TTM 150821P00028000 P 08/21/15 28.0 0.00 0.45
TTM 150821P00029000 P 08/21/15 29.0 0.00 0.40
TTM 150821P00030000 P 08/21/15 30.0 0.15 0.55
TTM 150821P00031000 P 08/21/15 31.0 0.35 0.65
TTM 150821P00032000 P 08/21/15 32.0 0.60 0.90
TTM 150821P00033000 P 08/21/15 33.0 0.95 1.25
TTM 150821P00034000 P 08/21/15 34.0 1.35 1.65
TTM 150821P00035000 P 08/21/15 35.0 1.90 2.20
TTM 150821P00036000 P 08/21/15 36.0 2.50 2.90
TTM 150821P00037000 P 08/21/15 37.0 3.20 3.70
TTM 150821P00038000 P 08/21/15 38.0 4.00 4.60
TTM 150821P00039000 P 08/21/15 39.0 4.80 6.00
TTM 150821P00040000 P 08/21/15 40.0 5.60 7.20
TTM 150821P00041000 P 08/21/15 41.0 6.50 8.20
TTM 150821P00042000 P 08/21/15 42.0 7.50 9.30
TTM 150821P00043000 P 08/21/15 43.0 8.50 10.50
TTM 150821P00044000 P 08/21/15 44.0 8.00 11.40
TTM 151016C00024000 C 10/16/15 24.0 8.90 12.30
TTM 151016C00025000 C 10/16/15 25.0 7.40 11.80
TTM 151016C00026000 C 10/16/15 26.0 6.90 10.30
TTM 151016C00027000 C 10/16/15 27.0 5.90 9.80
TTM 151016C00028000 C 10/16/15 28.0 5.60 8.00
TTM 151016C00029000 C 10/16/15 29.0 4.50 7.50
TTM 151016C00030000 C 10/16/15 30.0 3.70 6.70
TTM 151016C00031000 C 10/16/15 31.0 3.40 5.90
TTM 151016C00032000 C 10/16/15 32.0 3.30 5.00
TTM 151016C00033000 C 10/16/15 33.0 2.80 3.30
TTM 151016C00034000 C 10/16/15 34.0 2.20 2.65
TTM 151016C00035000 C 10/16/15 35.0 1.85 2.15
TTM 151016C00036000 C 10/16/15 36.0 1.50 1.75
TTM 151016C00037000 C 10/16/15 37.0 1.10 1.45
TTM 151016C00038000 C 10/16/15 38.0 0.85 1.20
TTM 151016C00039000 C 10/16/15 39.0 0.60 1.00
TTM 151016C00040000 C 10/16/15 40.0 0.45 0.90
TTM 151016C00041000 C 10/16/15 41.0 0.30 0.90
TTM 151016C00042000 C 10/16/15 42.0 0.25 0.60
TTM 151016C00043000 C 10/16/15 43.0 0.05 0.50
TTM 151016C00044000 C 10/16/15 44.0 0.05 0.50
TTM 151016C00045000 C 10/16/15 45.0 0.00 0.50
TTM 151016C00046000 C 10/16/15 46.0 0.00 0.50
TTM 151016C00047000 C 10/16/15 47.0 0.00 0.50
TTM 151016C00048000 C 10/16/15 48.0 0.00 0.50
TTM 151016C00049000 C 10/16/15 49.0 0.00 0.50
TTM 151016C00050000 C 10/16/15 50.0 0.00 0.50
TTM 151016C00055000 C 10/16/15 55.0 0.00 0.50
TTM 151016C00060000 C 10/16/15 60.0 0.00 0.50
TTM 151016C00065000 C 10/16/15 65.0 0.00 0.45
TTM 151016C00070000 C 10/16/15 70.0 0.00 0.30
TTM 151016P00024000 P 10/16/15 24.0 0.00 0.50
TTM 151016P00025000 P 10/16/15 25.0 0.00 0.50
TTM 151016P00026000 P 10/16/15 26.0 0.05 0.45
TTM 151016P00027000 P 10/16/15 27.0 0.10 0.50
TTM 151016P00028000 P 10/16/15 28.0 0.10 0.65
TTM 151016P00029000 P 10/16/15 29.0 0.35 0.70
TTM 151016P00030000 P 10/16/15 30.0 0.55 0.85
TTM 151016P00031000 P 10/16/15 31.0 0.75 1.15
TTM 151016P00032000 P 10/16/15 32.0 1.10 1.45
TTM 151016P00033000 P 10/16/15 33.0 1.45 1.85
TTM 151016P00034000 P 10/16/15 34.0 1.90 2.30
TTM 151016P00035000 P 10/16/15 35.0 2.40 2.85
TTM 151016P00036000 P 10/16/15 36.0 3.10 3.50
TTM 151016P00037000 P 10/16/15 37.0 3.70 4.20
TTM 151016P00038000 P 10/16/15 38.0 4.40 5.00
TTM 151016P00039000 P 10/16/15 39.0 5.20 5.90
TTM 151016P00040000 P 10/16/15 40.0 6.00 7.10
TTM 151016P00041000 P 10/16/15 41.0 6.90 8.00
TTM 151016P00042000 P 10/16/15 42.0 7.80 8.80
TTM 151016P00043000 P 10/16/15 43.0 8.60 9.80
TTM 151016P00044000 P 10/16/15 44.0 9.50 11.10
TTM 151016P00045000 P 10/16/15 45.0 10.50 12.30
TTM 151016P00046000 P 10/16/15 46.0 11.50 13.50
TTM 151016P00047000 P 10/16/15 47.0 12.50 14.50
TTM 151016P00048000 P 10/16/15 48.0 13.10 15.10
TTM 151016P00049000 P 10/16/15 49.0 14.40 16.10
TTM 151016P00050000 P 10/16/15 50.0 15.10 17.50
TTM 151016P00055000 P 10/16/15 55.0 20.10 22.50
TTM 151016P00060000 P 10/16/15 60.0 25.40 27.40
TTM 151016P00065000 P 10/16/15 65.0 30.50 32.40
TTM 151016P00070000 P 10/16/15 70.0 35.50 37.30
TTM 160115C00020000 C 01/15/16 20.0 12.80 16.60
TTM 160115C00021000 C 01/15/16 21.0 11.50 15.80
TTM 160115C00022000 C 01/15/16 22.0 10.50 14.80
TTM 160115C00023000 C 01/15/16 23.0 9.70 13.80
TTM 160115C00024000 C 01/15/16 24.0 8.70 13.00
TTM 160115C00025000 C 01/15/16 25.0 8.00 12.00
TTM 160115C00026000 C 01/15/16 26.0 6.90 11.20
TTM 160115C00027000 C 01/15/16 27.0 6.10 9.90
TTM 160115C00028000 C 01/15/16 28.0 5.20 9.20
TTM 160115C00029000 C 01/15/16 29.0 4.60 8.40
TTM 160115C00030000 C 01/15/16 30.0 5.20 7.10
TTM 160115C00031000 C 01/15/16 31.0 4.60 6.90
TTM 160115C00032000 C 01/15/16 32.0 4.00 4.60
TTM 160115C00033000 C 01/15/16 33.0 3.40 4.10
TTM 160115C00034000 C 01/15/16 34.0 3.00 3.50
TTM 160115C00035000 C 01/15/16 35.0 2.55 3.10
TTM 160115C00036000 C 01/15/16 36.0 2.15 2.65
TTM 160115C00037000 C 01/15/16 37.0 1.75 2.30
TTM 160115C00038000 C 01/15/16 38.0 1.45 2.00
TTM 160115C00039000 C 01/15/16 39.0 1.20 1.75
TTM 160115C00040000 C 01/15/16 40.0 1.00 1.50
TTM 160115C00041000 C 01/15/16 41.0 0.80 1.30
TTM 160115C00042000 C 01/15/16 42.0 0.90 1.20
TTM 160115C00043000 C 01/15/16 43.0 0.50 2.25
TTM 160115C00044000 C 01/15/16 44.0 0.35 1.60
TTM 160115C00045000 C 01/15/16 45.0 0.00 0.80
TTM 160115C00046000 C 01/15/16 46.0 0.00 1.65
TTM 160115C00047000 C 01/15/16 47.0 0.00 0.75
TTM 160115C00048000 C 01/15/16 48.0 0.00 1.00
TTM 160115C00049000 C 01/15/16 49.0 0.00 1.25
TTM 160115C00050000 C 01/15/16 50.0 0.10 0.50
TTM 160115C00055000 C 01/15/16 55.0 0.00 0.50
TTM 160115C00060000 C 01/15/16 60.0 0.00 0.65
TTM 160115C00065000 C 01/15/16 65.0 0.00 0.55
TTM 160115C00070000 C 01/15/16 70.0 0.00 0.50
TTM 160115C00075000 C 01/15/16 75.0 0.00 0.45
TTM 160115P00020000 P 01/15/16 20.0 0.00 0.40
TTM 160115P00021000 P 01/15/16 21.0 0.00 1.30
TTM 160115P00022000 P 01/15/16 22.0 0.00 1.40
TTM 160115P00023000 P 01/15/16 23.0 0.00 0.90
TTM 160115P00024000 P 01/15/16 24.0 0.00 1.70
TTM 160115P00025000 P 01/15/16 25.0 0.10 0.75
TTM 160115P00026000 P 01/15/16 26.0 0.00 2.05
TTM 160115P00027000 P 01/15/16 27.0 0.00 2.25
TTM 160115P00028000 P 01/15/16 28.0 0.00 2.45
TTM 160115P00029000 P 01/15/16 29.0 0.75 1.70
TTM 160115P00030000 P 01/15/16 30.0 1.10 1.50
TTM 160115P00031000 P 01/15/16 31.0 1.35 1.85
TTM 160115P00032000 P 01/15/16 32.0 1.75 2.20
TTM 160115P00033000 P 01/15/16 33.0 2.15 2.65
TTM 160115P00034000 P 01/15/16 34.0 2.60 3.10
TTM 160115P00035000 P 01/15/16 35.0 3.10 3.60
TTM 160115P00036000 P 01/15/16 36.0 3.70 4.20
TTM 160115P00037000 P 01/15/16 37.0 4.30 4.90
TTM 160115P00038000 P 01/15/16 38.0 5.00 5.70
TTM 160115P00039000 P 01/15/16 39.0 5.70 6.90
TTM 160115P00040000 P 01/15/16 40.0 6.50 7.00
TTM 160115P00041000 P 01/15/16 41.0 7.20 9.40
TTM 160115P00042000 P 01/15/16 42.0 8.30 9.90
TTM 160115P00043000 P 01/15/16 43.0 9.00 10.90
TTM 160115P00044000 P 01/15/16 44.0 9.80 11.90
TTM 160115P00045000 P 01/15/16 45.0 10.60 12.50
TTM 160115P00046000 P 01/15/16 46.0 11.40 14.20
TTM 160115P00047000 P 01/15/16 47.0 12.40 15.10
TTM 160115P00048000 P 01/15/16 48.0 13.40 16.00
TTM 160115P00049000 P 01/15/16 49.0 14.40 17.10
TTM 160115P00050000 P 01/15/16 50.0 15.40 17.10
TTM 160115P00055000 P 01/15/16 55.0 20.40 23.00
TTM 160115P00060000 P 01/15/16 60.0 23.50 27.80
TTM 160115P00065000 P 01/15/16 65.0 28.50 32.90
TTM 160115P00070000 P 01/15/16 70.0 33.40 37.80
TTM 160115P00075000 P 01/15/16 75.0 38.50 42.90
TTM 170120C00018000 C 01/20/17 18.0 15.80 18.90
TTM 170120C00020000 C 01/20/17 20.0 13.50 17.70
TTM 170120C00023000 C 01/20/17 23.0 11.10 14.90
TTM 170120C00025000 C 01/20/17 25.0 9.20 13.90
TTM 170120C00030000 C 01/20/17 30.0 6.50 10.50
TTM 170120C00033000 C 01/20/17 33.0 5.60 8.00
TTM 170120C00035000 C 01/20/17 35.0 4.50 6.20
TTM 170120C00038000 C 01/20/17 38.0 3.10 4.90
TTM 170120C00040000 C 01/20/17 40.0 2.05 4.70
TTM 170120C00043000 C 01/20/17 43.0 1.05 3.60
TTM 170120C00045000 C 01/20/17 45.0 0.95 3.60
TTM 170120C00047000 C 01/20/17 47.0 0.55 2.50
TTM 170120C00050000 C 01/20/17 50.0 0.00 2.25
TTM 170120C00055000 C 01/20/17 55.0 0.00 1.50
TTM 170120C00060000 C 01/20/17 60.0 0.00 3.40
TTM 170120C00065000 C 01/20/17 65.0 0.00 1.00
TTM 170120C00070000 C 01/20/17 70.0 0.00 3.90
TTM 170120C00075000 C 01/20/17 75.0 0.00 1.00
TTM 170120P00018000 P 01/20/17 18.0 0.00 1.25
TTM 170120P00020000 P 01/20/17 20.0 0.15 1.30
TTM 170120P00023000 P 01/20/17 23.0 0.35 2.05
TTM 170120P00025000 P 01/20/17 25.0 1.00 2.30
TTM 170120P00030000 P 01/20/17 30.0 2.35 4.20
TTM 170120P00033000 P 01/20/17 33.0 2.15 6.10
TTM 170120P00035000 P 01/20/17 35.0 4.60 7.10
TTM 170120P00038000 P 01/20/17 38.0 6.00 8.00
TTM 170120P00040000 P 01/20/17 40.0 6.30 9.30
TTM 170120P00043000 P 01/20/17 43.0 8.80 12.90
TTM 170120P00045000 P 01/20/17 45.0 10.10 14.20
TTM 170120P00047000 P 01/20/17 47.0 11.80 16.00
TTM 170120P00050000 P 01/20/17 50.0 14.40 18.50
TTM 170120P00055000 P 01/20/17 55.0 18.50 23.00
TTM 170120P00060000 P 01/20/17 60.0 23.20 28.00
TTM 170120P00065000 P 01/20/17 65.0 28.10 33.00
TTM 170120P00070000 P 01/20/17 70.0 33.10 38.00
TTM 170120P00075000 P 01/20/17 75.0 38.10 43.00

OPRA data is delayed 15 minutes.