Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-02-17)Premium Content

Tata Motors Ltd (TTM)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 170331C00025000 C 03/31/17 25.0 8.40 12.90
TTM 170331C00026500 C 03/31/17 26.5 6.90 11.40
TTM 170331C00027500 C 03/31/17 27.5 5.90 10.50
TTM 170331C00028000 C 03/31/17 28.0 5.40 10.00
TTM 170331C00028500 C 03/31/17 28.5 4.90 9.50
TTM 170331C00029000 C 03/31/17 29.0 4.50 8.90
TTM 170331C00029500 C 03/31/17 29.5 3.90 8.50
TTM 170331C00030000 C 03/31/17 30.0 3.40 7.90
TTM 170331C00030500 C 03/31/17 30.5 2.90 7.40
TTM 170331C00031000 C 03/31/17 31.0 2.40 7.00
TTM 170331C00031500 C 03/31/17 31.5 2.00 6.50
TTM 170331C00032000 C 03/31/17 32.0 1.40 5.90
TTM 170331C00032500 C 03/31/17 32.5 1.05 5.50
TTM 170331C00033000 C 03/31/17 33.0 0.70 5.00
TTM 170331C00033500 C 03/31/17 33.5 0.60 4.60
TTM 170331C00034000 C 03/31/17 34.0 0.35 3.60
TTM 170331C00034500 C 03/31/17 34.5 0.00 3.20
TTM 170331C00035000 C 03/31/17 35.0 0.90 1.60
TTM 170331C00035500 C 03/31/17 35.5 0.60 0.95
TTM 170331C00036000 C 03/31/17 36.0 0.30 0.55
TTM 170331C00036500 C 03/31/17 36.5 0.15 0.45
TTM 170331C00037000 C 03/31/17 37.0 0.10 0.40
TTM 170331C00037500 C 03/31/17 37.5 0.00 1.35
TTM 170331C00038000 C 03/31/17 38.0 0.00 1.20
TTM 170331C00038500 C 03/31/17 38.5 0.00 1.30
TTM 170331C00039000 C 03/31/17 39.0 0.00 1.30
TTM 170331C00039500 C 03/31/17 39.5 0.00 1.30
TTM 170331C00040000 C 03/31/17 40.0 0.00 1.25
TTM 170331C00040500 C 03/31/17 40.5 0.00 1.30
TTM 170331C00041000 C 03/31/17 41.0 0.00 1.50
TTM 170331C00041500 C 03/31/17 41.5 0.00 1.30
TTM 170331C00042000 C 03/31/17 42.0 0.00 1.30
TTM 170331C00042500 C 03/31/17 42.5 0.00 1.50
TTM 170331C00043000 C 03/31/17 43.0 0.00 1.30
TTM 170331C00043500 C 03/31/17 43.5 0.00 1.30
TTM 170331C00044000 C 03/31/17 44.0 0.00 1.30
TTM 170331C00044500 C 03/31/17 44.5 0.00 1.30
TTM 170331C00045000 C 03/31/17 45.0 0.00 1.30
TTM 170331C00045500 C 03/31/17 45.5 0.00 1.30
TTM 170331C00046000 C 03/31/17 46.0 0.00 1.30
TTM 170331C00046500 C 03/31/17 46.5 0.00 1.30
TTM 170331C00047000 C 03/31/17 47.0 0.00 1.30
TTM 170331C00047500 C 03/31/17 47.5 0.00 1.30
TTM 170331C00048000 C 03/31/17 48.0 0.00 1.30
TTM 170331C00048500 C 03/31/17 48.5 0.00 1.25
TTM 170331P00025000 P 03/31/17 25.0 0.00 1.25
TTM 170331P00026500 P 03/31/17 26.5 0.00 1.50
TTM 170331P00027500 P 03/31/17 27.5 0.00 1.30
TTM 170331P00028000 P 03/31/17 28.0 0.00 1.30
TTM 170331P00028500 P 03/31/17 28.5 0.00 1.30
TTM 170331P00029000 P 03/31/17 29.0 0.00 1.30
TTM 170331P00029500 P 03/31/17 29.5 0.00 1.30
TTM 170331P00030000 P 03/31/17 30.0 0.00 1.25
TTM 170331P00030500 P 03/31/17 30.5 0.00 1.30
TTM 170331P00031000 P 03/31/17 31.0 0.00 1.30
TTM 170331P00031500 P 03/31/17 31.5 0.00 1.30
TTM 170331P00032000 P 03/31/17 32.0 0.00 1.25
TTM 170331P00032500 P 03/31/17 32.5 0.00 1.25
TTM 170331P00033000 P 03/31/17 33.0 0.00 1.05
TTM 170331P00033500 P 03/31/17 33.5 0.00 1.20
TTM 170331P00034000 P 03/31/17 34.0 0.00 0.80
TTM 170331P00034500 P 03/31/17 34.5 0.10 0.70
TTM 170331P00035000 P 03/31/17 35.0 0.15 0.45
TTM 170331P00035500 P 03/31/17 35.5 0.30 0.60
TTM 170331P00036000 P 03/31/17 36.0 0.55 0.95
TTM 170331P00036500 P 03/31/17 36.5 0.90 1.55
TTM 170331P00037000 P 03/31/17 37.0 0.65 2.45
TTM 170331P00037500 P 03/31/17 37.5 0.20 3.70
TTM 170331P00038000 P 03/31/17 38.0 0.60 4.80
TTM 170331P00038500 P 03/31/17 38.5 0.80 5.10
TTM 170331P00039000 P 03/31/17 39.0 1.10 5.50
TTM 170331P00039500 P 03/31/17 39.5 1.50 6.00
TTM 170331P00040000 P 03/31/17 40.0 2.05 5.90
TTM 170331P00040500 P 03/31/17 40.5 2.50 7.00
TTM 170331P00041000 P 03/31/17 41.0 3.10 7.40
TTM 170331P00041500 P 03/31/17 41.5 3.50 8.00
TTM 170331P00042000 P 03/31/17 42.0 4.00 8.50
TTM 170331P00042500 P 03/31/17 42.5 4.60 8.90
TTM 170331P00043000 P 03/31/17 43.0 5.00 9.50
TTM 170331P00043500 P 03/31/17 43.5 5.50 10.00
TTM 170331P00044000 P 03/31/17 44.0 6.00 10.50
TTM 170331P00044500 P 03/31/17 44.5 6.60 10.90
TTM 170331P00045000 P 03/31/17 45.0 7.00 11.50
TTM 170331P00045500 P 03/31/17 45.5 7.50 12.00
TTM 170331P00046000 P 03/31/17 46.0 8.00 12.50
TTM 170331P00046500 P 03/31/17 46.5 8.50 13.00
TTM 170331P00047000 P 03/31/17 47.0 9.00 13.50
TTM 170331P00047500 P 03/31/17 47.5 9.50 14.00
TTM 170331P00048000 P 03/31/17 48.0 10.00 14.50
TTM 170331P00048500 P 03/31/17 48.5 10.60 14.90
TTM 170407C00020000 C 04/07/17 20.0 13.50 17.90
TTM 170407C00025000 C 04/07/17 25.0 8.40 13.00
TTM 170407C00026500 C 04/07/17 26.5 7.00 11.50
TTM 170407C00027500 C 04/07/17 27.5 6.00 10.50
TTM 170407C00028000 C 04/07/17 28.0 5.40 10.00
TTM 170407C00028500 C 04/07/17 28.5 5.00 9.50
TTM 170407C00029000 C 04/07/17 29.0 4.50 9.00
TTM 170407C00029500 C 04/07/17 29.5 4.10 8.40
TTM 170407C00030000 C 04/07/17 30.0 3.50 8.00
TTM 170407C00030500 C 04/07/17 30.5 3.10 7.50
TTM 170407C00031000 C 04/07/17 31.0 2.50 7.00
TTM 170407C00031500 C 04/07/17 31.5 2.00 6.50
TTM 170407C00032000 C 04/07/17 32.0 1.50 6.00
TTM 170407C00032500 C 04/07/17 32.5 1.05 5.60
TTM 170407C00033000 C 04/07/17 33.0 0.80 5.00
TTM 170407C00033500 C 04/07/17 33.5 0.50 4.40
TTM 170407C00034000 C 04/07/17 34.0 0.35 2.10
TTM 170407C00034500 C 04/07/17 34.5 0.00 1.75
TTM 170407C00035000 C 04/07/17 35.0 1.10 1.30
TTM 170407C00035500 C 04/07/17 35.5 0.80 1.05
TTM 170407C00036000 C 04/07/17 36.0 0.50 0.75
TTM 170407C00036500 C 04/07/17 36.5 0.30 0.60
TTM 170407C00037000 C 04/07/17 37.0 0.20 0.45
TTM 170407C00037500 C 04/07/17 37.5 0.05 0.35
TTM 170407C00038000 C 04/07/17 38.0 0.00 1.10
TTM 170407C00038500 C 04/07/17 38.5 0.00 1.40
TTM 170407C00039000 C 04/07/17 39.0 0.00 1.25
TTM 170407C00039500 C 04/07/17 39.5 0.00 1.30
TTM 170407C00040000 C 04/07/17 40.0 0.00 1.30
TTM 170407C00040500 C 04/07/17 40.5 0.00 1.30
TTM 170407C00041000 C 04/07/17 41.0 0.00 1.30
TTM 170407C00041500 C 04/07/17 41.5 0.00 1.30
TTM 170407C00042000 C 04/07/17 42.0 0.00 1.30
TTM 170407C00042500 C 04/07/17 42.5 0.00 1.30
TTM 170407C00043000 C 04/07/17 43.0 0.00 1.30
TTM 170407C00043500 C 04/07/17 43.5 0.00 1.30
TTM 170407C00044000 C 04/07/17 44.0 0.00 1.30
TTM 170407C00045000 C 04/07/17 45.0 0.00 1.30
TTM 170407C00050000 C 04/07/17 50.0 0.00 1.20
TTM 170407P00020000 P 04/07/17 20.0 0.00 1.25
TTM 170407P00025000 P 04/07/17 25.0 0.00 1.30
TTM 170407P00026500 P 04/07/17 26.5 0.00 1.30
TTM 170407P00027500 P 04/07/17 27.5 0.00 1.30
TTM 170407P00028000 P 04/07/17 28.0 0.00 1.30
TTM 170407P00028500 P 04/07/17 28.5 0.00 1.30
TTM 170407P00029000 P 04/07/17 29.0 0.00 1.30
TTM 170407P00029500 P 04/07/17 29.5 0.00 1.30
TTM 170407P00030000 P 04/07/17 30.0 0.00 0.80
TTM 170407P00030500 P 04/07/17 30.5 0.00 1.30
TTM 170407P00031000 P 04/07/17 31.0 0.00 1.30
TTM 170407P00031500 P 04/07/17 31.5 0.00 1.30
TTM 170407P00032000 P 04/07/17 32.0 0.00 1.40
TTM 170407P00032500 P 04/07/17 32.5 0.00 1.40
TTM 170407P00033000 P 04/07/17 33.0 0.00 1.40
TTM 170407P00033500 P 04/07/17 33.5 0.00 0.30
TTM 170407P00034000 P 04/07/17 34.0 0.15 0.35
TTM 170407P00034500 P 04/07/17 34.5 0.20 0.45
TTM 170407P00035000 P 04/07/17 35.0 0.30 0.55
TTM 170407P00035500 P 04/07/17 35.5 0.50 0.65
TTM 170407P00036000 P 04/07/17 36.0 0.75 0.95
TTM 170407P00036500 P 04/07/17 36.5 1.05 1.30
TTM 170407P00037000 P 04/07/17 37.0 0.20 1.65
TTM 170407P00037500 P 04/07/17 37.5 1.75 2.05
TTM 170407P00038000 P 04/07/17 38.0 0.40 4.40
TTM 170407P00038500 P 04/07/17 38.5 0.90 5.00
TTM 170407P00039000 P 04/07/17 39.0 1.20 5.50
TTM 170407P00039500 P 04/07/17 39.5 1.55 5.90
TTM 170407P00040000 P 04/07/17 40.0 2.00 6.50
TTM 170407P00040500 P 04/07/17 40.5 2.55 7.00
TTM 170407P00041000 P 04/07/17 41.0 3.10 7.40
TTM 170407P00041500 P 04/07/17 41.5 3.60 8.00
TTM 170407P00042000 P 04/07/17 42.0 4.10 8.40
TTM 170407P00042500 P 04/07/17 42.5 4.60 9.00
TTM 170407P00043000 P 04/07/17 43.0 5.10 9.40
TTM 170407P00043500 P 04/07/17 43.5 5.50 10.00
TTM 170407P00044000 P 04/07/17 44.0 6.00 10.50
TTM 170407P00045000 P 04/07/17 45.0 7.00 11.50
TTM 170407P00050000 P 04/07/17 50.0 12.00 16.50
TTM 170413C00020000 C 04/13/17 20.0 13.40 17.80
TTM 170413C00025000 C 04/13/17 25.0 8.50 13.00
TTM 170413C00026500 C 04/13/17 26.5 7.00 11.60
TTM 170413C00027000 C 04/13/17 27.0 6.50 11.00
TTM 170413C00027500 C 04/13/17 27.5 6.00 10.10
TTM 170413C00028000 C 04/13/17 28.0 5.50 10.00
TTM 170413C00028500 C 04/13/17 28.5 5.00 9.40
TTM 170413C00029000 C 04/13/17 29.0 4.60 8.90
TTM 170413C00029500 C 04/13/17 29.5 4.00 8.50
TTM 170413C00030000 C 04/13/17 30.0 3.60 7.90
TTM 170413C00030500 C 04/13/17 30.5 3.00 7.50
TTM 170413C00031000 C 04/13/17 31.0 2.55 6.90
TTM 170413C00031500 C 04/13/17 31.5 2.05 6.50
TTM 170413C00032000 C 04/13/17 32.0 1.50 6.10
TTM 170413C00032500 C 04/13/17 32.5 1.10 5.60
TTM 170413C00033000 C 04/13/17 33.0 0.85 5.10
TTM 170413C00033500 C 04/13/17 33.5 2.00 4.70
TTM 170413C00034000 C 04/13/17 34.0 0.45 2.20
TTM 170413C00034500 C 04/13/17 34.5 1.50 1.85
TTM 170413C00035000 C 04/13/17 35.0 1.20 1.45
TTM 170413C00035500 C 04/13/17 35.5 0.90 1.20
TTM 170413C00036000 C 04/13/17 36.0 0.60 0.85
TTM 170413C00036500 C 04/13/17 36.5 0.40 0.75
TTM 170413C00037000 C 04/13/17 37.0 0.30 0.50
TTM 170413C00037500 C 04/13/17 37.5 0.20 0.45
TTM 170413C00038000 C 04/13/17 38.0 0.00 0.50
TTM 170413C00038500 C 04/13/17 38.5 0.00 1.40
TTM 170413C00039000 C 04/13/17 39.0 0.00 1.40
TTM 170413C00039500 C 04/13/17 39.5 0.00 1.30
TTM 170413C00040000 C 04/13/17 40.0 0.00 1.25
TTM 170413C00040500 C 04/13/17 40.5 0.00 1.30
TTM 170413C00041000 C 04/13/17 41.0 0.00 1.30
TTM 170413C00041500 C 04/13/17 41.5 0.00 1.30
TTM 170413C00042000 C 04/13/17 42.0 0.00 1.30
TTM 170413C00042500 C 04/13/17 42.5 0.00 1.30
TTM 170413C00043000 C 04/13/17 43.0 0.00 1.30
TTM 170413C00043500 C 04/13/17 43.5 0.00 1.30
TTM 170413C00044000 C 04/13/17 44.0 0.00 1.30
TTM 170413C00044500 C 04/13/17 44.5 0.00 1.15
TTM 170413C00045000 C 04/13/17 45.0 0.00 1.10
TTM 170413C00045500 C 04/13/17 45.5 0.00 1.15
TTM 170413C00046000 C 04/13/17 46.0 0.00 1.15
TTM 170413C00046500 C 04/13/17 46.5 0.00 1.15
TTM 170413C00047000 C 04/13/17 47.0 0.00 1.15
TTM 170413C00047500 C 04/13/17 47.5 0.00 1.10
TTM 170413P00020000 P 04/13/17 20.0 0.00 1.10
TTM 170413P00025000 P 04/13/17 25.0 0.00 1.15
TTM 170413P00026500 P 04/13/17 26.5 0.00 1.15
TTM 170413P00027000 P 04/13/17 27.0 0.00 1.15
TTM 170413P00027500 P 04/13/17 27.5 0.00 1.15
TTM 170413P00028000 P 04/13/17 28.0 0.00 1.15
TTM 170413P00028500 P 04/13/17 28.5 0.00 1.15
TTM 170413P00029000 P 04/13/17 29.0 0.00 1.15
TTM 170413P00029500 P 04/13/17 29.5 0.00 1.30
TTM 170413P00030000 P 04/13/17 30.0 0.00 1.30
TTM 170413P00030500 P 04/13/17 30.5 0.00 1.15
TTM 170413P00031000 P 04/13/17 31.0 0.00 1.35
TTM 170413P00031500 P 04/13/17 31.5 0.00 1.40
TTM 170413P00032000 P 04/13/17 32.0 0.00 1.35
TTM 170413P00032500 P 04/13/17 32.5 0.05 0.70
TTM 170413P00033000 P 04/13/17 33.0 0.00 1.45
TTM 170413P00033500 P 04/13/17 33.5 0.15 0.40
TTM 170413P00034000 P 04/13/17 34.0 0.20 0.45
TTM 170413P00034500 P 04/13/17 34.5 0.30 0.55
TTM 170413P00035000 P 04/13/17 35.0 0.45 0.65
TTM 170413P00035500 P 04/13/17 35.5 0.65 0.90
TTM 170413P00036000 P 04/13/17 36.0 0.85 1.15
TTM 170413P00036500 P 04/13/17 36.5 1.15 1.40
TTM 170413P00037000 P 04/13/17 37.0 1.35 1.75
TTM 170413P00037500 P 04/13/17 37.5 0.40 2.10
TTM 170413P00038000 P 04/13/17 38.0 1.10 4.60
TTM 170413P00038500 P 04/13/17 38.5 0.90 5.10
TTM 170413P00039000 P 04/13/17 39.0 1.10 5.60
TTM 170413P00039500 P 04/13/17 39.5 1.55 6.00
TTM 170413P00040000 P 04/13/17 40.0 2.15 6.50
TTM 170413P00040500 P 04/13/17 40.5 2.60 7.00
TTM 170413P00041000 P 04/13/17 41.0 3.00 7.50
TTM 170413P00041500 P 04/13/17 41.5 3.60 7.90
TTM 170413P00042000 P 04/13/17 42.0 4.00 8.50
TTM 170413P00042500 P 04/13/17 42.5 4.60 8.90
TTM 170413P00043000 P 04/13/17 43.0 5.10 9.40
TTM 170413P00043500 P 04/13/17 43.5 5.50 10.00
TTM 170413P00044000 P 04/13/17 44.0 6.00 10.50
TTM 170413P00044500 P 04/13/17 44.5 6.50 11.00
TTM 170413P00045000 P 04/13/17 45.0 7.00 11.50
TTM 170413P00045500 P 04/13/17 45.5 7.50 12.00
TTM 170413P00046000 P 04/13/17 46.0 8.00 12.50
TTM 170413P00046500 P 04/13/17 46.5 8.50 13.00
TTM 170413P00047000 P 04/13/17 47.0 9.00 13.50
TTM 170413P00047500 P 04/13/17 47.5 9.60 14.00
TTM 170421C00019000 C 04/21/17 19.0 16.40 17.40
TTM 170421C00020000 C 04/21/17 20.0 15.50 17.20
TTM 170421C00021000 C 04/21/17 21.0 14.50 17.10
TTM 170421C00022000 C 04/21/17 22.0 13.50 16.10
TTM 170421C00023000 C 04/21/17 23.0 12.50 15.10
TTM 170421C00024000 C 04/21/17 24.0 11.50 14.10
TTM 170421C00025000 C 04/21/17 25.0 10.50 13.10
TTM 170421C00026000 C 04/21/17 26.0 9.50 12.10
TTM 170421C00027000 C 04/21/17 27.0 8.50 9.40
TTM 170421C00027500 C 04/21/17 27.5 8.00 8.90
TTM 170421C00028000 C 04/21/17 28.0 7.50 8.40
TTM 170421C00028500 C 04/21/17 28.5 7.00 7.90
TTM 170421C00029000 C 04/21/17 29.0 6.50 7.40
TTM 170421C00029500 C 04/21/17 29.5 6.00 6.90
TTM 170421C00030000 C 04/21/17 30.0 5.50 6.60
TTM 170421C00030500 C 04/21/17 30.5 5.00 5.90
TTM 170421C00031000 C 04/21/17 31.0 4.60 5.30
TTM 170421C00031500 C 04/21/17 31.5 4.10 5.00
TTM 170421C00032000 C 04/21/17 32.0 3.70 4.30
TTM 170421C00032500 C 04/21/17 32.5 3.20 3.90
TTM 170421C00033000 C 04/21/17 33.0 2.75 3.20
TTM 170421C00033500 C 04/21/17 33.5 2.30 2.90
TTM 170421C00034000 C 04/21/17 34.0 1.95 2.35
TTM 170421C00034500 C 04/21/17 34.5 1.70 1.95
TTM 170421C00035000 C 04/21/17 35.0 1.25 1.55
TTM 170421C00035500 C 04/21/17 35.5 1.05 1.25
TTM 170421C00036000 C 04/21/17 36.0 0.80 1.00
TTM 170421C00036500 C 04/21/17 36.5 0.60 0.75
TTM 170421C00037000 C 04/21/17 37.0 0.45 0.55
TTM 170421C00037500 C 04/21/17 37.5 0.30 0.40
TTM 170421C00038000 C 04/21/17 38.0 0.20 0.30
TTM 170421C00038500 C 04/21/17 38.5 0.05 0.30
TTM 170421C00039000 C 04/21/17 39.0 0.05 0.35
TTM 170421C00039500 C 04/21/17 39.5 0.00 0.30
TTM 170421C00040000 C 04/21/17 40.0 0.00 0.20
TTM 170421C00040500 C 04/21/17 40.5 0.00 0.25
TTM 170421C00041000 C 04/21/17 41.0 0.00 0.25
TTM 170421C00041500 C 04/21/17 41.5 0.00 0.25
TTM 170421C00042000 C 04/21/17 42.0 0.00 0.15
TTM 170421C00042500 C 04/21/17 42.5 0.00 0.25
TTM 170421C00043000 C 04/21/17 43.0 0.00 0.25
TTM 170421C00043500 C 04/21/17 43.5 0.00 0.25
TTM 170421C00044000 C 04/21/17 44.0 0.00 0.25
TTM 170421C00044500 C 04/21/17 44.5 0.00 0.25
TTM 170421C00045000 C 04/21/17 45.0 0.00 0.25
TTM 170421C00046000 C 04/21/17 46.0 0.00 0.20
TTM 170421C00047000 C 04/21/17 47.0 0.00 0.25
TTM 170421C00048000 C 04/21/17 48.0 0.00 0.25
TTM 170421C00049000 C 04/21/17 49.0 0.00 0.25
TTM 170421C00050000 C 04/21/17 50.0 0.00 0.25
TTM 170421C00055000 C 04/21/17 55.0 0.00 0.25
TTM 170421C00060000 C 04/21/17 60.0 0.00 0.25
TTM 170421P00019000 P 04/21/17 19.0 0.00 0.10
TTM 170421P00020000 P 04/21/17 20.0 0.00 0.25
TTM 170421P00021000 P 04/21/17 21.0 0.00 0.25
TTM 170421P00022000 P 04/21/17 22.0 0.00 0.25
TTM 170421P00023000 P 04/21/17 23.0 0.00 0.25
TTM 170421P00024000 P 04/21/17 24.0 0.00 0.25
TTM 170421P00025000 P 04/21/17 25.0 0.00 0.25
TTM 170421P00026000 P 04/21/17 26.0 0.00 0.25
TTM 170421P00027000 P 04/21/17 27.0 0.00 0.25
TTM 170421P00027500 P 04/21/17 27.5 0.00 0.25
TTM 170421P00028000 P 04/21/17 28.0 0.00 0.25
TTM 170421P00028500 P 04/21/17 28.5 0.00 0.30
TTM 170421P00029000 P 04/21/17 29.0 0.05 0.30
TTM 170421P00029500 P 04/21/17 29.5 0.00 0.30
TTM 170421P00030000 P 04/21/17 30.0 0.00 0.30
TTM 170421P00030500 P 04/21/17 30.5 0.00 0.30
TTM 170421P00031000 P 04/21/17 31.0 0.00 0.35
TTM 170421P00031500 P 04/21/17 31.5 0.05 0.35
TTM 170421P00032000 P 04/21/17 32.0 0.05 0.40
TTM 170421P00032500 P 04/21/17 32.5 0.10 0.30
TTM 170421P00033000 P 04/21/17 33.0 0.20 0.35
TTM 170421P00033500 P 04/21/17 33.5 0.25 0.40
TTM 170421P00034000 P 04/21/17 34.0 0.30 0.45
TTM 170421P00034500 P 04/21/17 34.5 0.45 0.60
TTM 170421P00035000 P 04/21/17 35.0 0.60 0.75
TTM 170421P00035500 P 04/21/17 35.5 0.80 0.95
TTM 170421P00036000 P 04/21/17 36.0 1.00 1.20
TTM 170421P00036500 P 04/21/17 36.5 1.30 1.45
TTM 170421P00037000 P 04/21/17 37.0 1.60 1.85
TTM 170421P00037500 P 04/21/17 37.5 1.80 2.20
TTM 170421P00038000 P 04/21/17 38.0 2.35 2.70
TTM 170421P00038500 P 04/21/17 38.5 2.60 3.20
TTM 170421P00039000 P 04/21/17 39.0 2.90 3.70
TTM 170421P00039500 P 04/21/17 39.5 3.20 4.10
TTM 170421P00040000 P 04/21/17 40.0 4.10 4.60
TTM 170421P00040500 P 04/21/17 40.5 2.55 5.10
TTM 170421P00041000 P 04/21/17 41.0 4.90 5.60
TTM 170421P00041500 P 04/21/17 41.5 4.20 6.10
TTM 170421P00042000 P 04/21/17 42.0 5.90 6.60
TTM 170421P00042500 P 04/21/17 42.5 5.20 7.10
TTM 170421P00043000 P 04/21/17 43.0 5.70 7.60
TTM 170421P00043500 P 04/21/17 43.5 5.50 9.40
TTM 170421P00044000 P 04/21/17 44.0 6.20 10.40
TTM 170421P00044500 P 04/21/17 44.5 6.70 10.80
TTM 170421P00045000 P 04/21/17 45.0 8.90 9.90
TTM 170421P00046000 P 04/21/17 46.0 8.30 12.40
TTM 170421P00047000 P 04/21/17 47.0 9.20 13.40
TTM 170421P00048000 P 04/21/17 48.0 10.20 14.40
TTM 170421P00049000 P 04/21/17 49.0 11.20 15.40
TTM 170421P00050000 P 04/21/17 50.0 12.20 16.40
TTM 170421P00055000 P 04/21/17 55.0 17.30 21.50
TTM 170421P00060000 P 04/21/17 60.0 23.90 24.80
TTM 170428C00025000 C 04/28/17 25.0 8.60 12.90
TTM 170428C00026500 C 04/28/17 26.5 7.00 11.50
TTM 170428C00027500 C 04/28/17 27.5 6.00 10.50
TTM 170428C00028000 C 04/28/17 28.0 5.50 10.00
TTM 170428C00028500 C 04/28/17 28.5 5.10 9.40
TTM 170428C00029000 C 04/28/17 29.0 4.60 8.90
TTM 170428C00029500 C 04/28/17 29.5 4.10 8.50
TTM 170428C00030000 C 04/28/17 30.0 3.50 8.10
TTM 170428C00030500 C 04/28/17 30.5 3.10 7.60
TTM 170428C00031000 C 04/28/17 31.0 2.65 7.10
TTM 170428C00031500 C 04/28/17 31.5 2.25 6.60
TTM 170428C00032000 C 04/28/17 32.0 1.60 5.90
TTM 170428C00032500 C 04/28/17 32.5 1.35 5.80
TTM 170428C00033000 C 04/28/17 33.0 0.90 5.30
TTM 170428C00033500 C 04/28/17 33.5 0.70 5.00
TTM 170428C00034000 C 04/28/17 34.0 1.80 2.45
TTM 170428C00034500 C 04/28/17 34.5 1.80 2.00
TTM 170428C00035000 C 04/28/17 35.0 1.45 1.70
TTM 170428C00035500 C 04/28/17 35.5 1.15 1.40
TTM 170428C00036000 C 04/28/17 36.0 0.90 1.15
TTM 170428C00036500 C 04/28/17 36.5 0.65 0.90
TTM 170428C00037000 C 04/28/17 37.0 0.55 0.75
TTM 170428C00037500 C 04/28/17 37.5 0.35 0.55
TTM 170428C00038000 C 04/28/17 38.0 0.25 0.45
TTM 170428C00038500 C 04/28/17 38.5 0.10 0.50
TTM 170428C00039000 C 04/28/17 39.0 0.05 0.60
TTM 170428C00039500 C 04/28/17 39.5 0.00 2.60
TTM 170428C00040000 C 04/28/17 40.0 0.00 4.30
TTM 170428C00040500 C 04/28/17 40.5 0.00 2.70
TTM 170428C00041000 C 04/28/17 41.0 0.00 4.30
TTM 170428C00041500 C 04/28/17 41.5 0.00 4.70
TTM 170428C00042000 C 04/28/17 42.0 0.00 2.65
TTM 170428C00042500 C 04/28/17 42.5 0.00 4.60
TTM 170428C00043000 C 04/28/17 43.0 0.00 4.10
TTM 170428C00043500 C 04/28/17 43.5 0.00 4.10
TTM 170428C00044000 C 04/28/17 44.0 0.00 4.20
TTM 170428C00044500 C 04/28/17 44.5 0.00 4.10
TTM 170428C00045000 C 04/28/17 45.0 0.00 3.60
TTM 170428C00045500 C 04/28/17 45.5 0.00 4.70
TTM 170428C00046000 C 04/28/17 46.0 0.00 4.50
TTM 170428C00046500 C 04/28/17 46.5 0.00 3.60
TTM 170428C00047000 C 04/28/17 47.0 0.00 4.10
TTM 170428C00047500 C 04/28/17 47.5 0.00 4.10
TTM 170428C00048000 C 04/28/17 48.0 0.00 4.60
TTM 170428C00048500 C 04/28/17 48.5 0.00 3.60
TTM 170428P00025000 P 04/28/17 25.0 0.00 3.60
TTM 170428P00026500 P 04/28/17 26.5 0.00 2.65
TTM 170428P00027500 P 04/28/17 27.5 0.00 2.15
TTM 170428P00028000 P 04/28/17 28.0 0.00 4.40
TTM 170428P00028500 P 04/28/17 28.5 0.00 3.60
TTM 170428P00029000 P 04/28/17 29.0 0.00 4.20
TTM 170428P00029500 P 04/28/17 29.5 0.00 4.40
TTM 170428P00030000 P 04/28/17 30.0 0.00 4.50
TTM 170428P00030500 P 04/28/17 30.5 0.00 4.70
TTM 170428P00031000 P 04/28/17 31.0 0.00 4.60
TTM 170428P00031500 P 04/28/17 31.5 0.00 4.70
TTM 170428P00032000 P 04/28/17 32.0 0.05 0.55
TTM 170428P00032500 P 04/28/17 32.5 0.10 0.85
TTM 170428P00033000 P 04/28/17 33.0 0.25 0.50
TTM 170428P00033500 P 04/28/17 33.5 0.30 0.50
TTM 170428P00034000 P 04/28/17 34.0 0.40 0.60
TTM 170428P00034500 P 04/28/17 34.5 0.55 0.75
TTM 170428P00035000 P 04/28/17 35.0 0.65 0.90
TTM 170428P00035500 P 04/28/17 35.5 0.90 1.10
TTM 170428P00036000 P 04/28/17 36.0 1.10 1.35
TTM 170428P00036500 P 04/28/17 36.5 1.35 1.60
TTM 170428P00037000 P 04/28/17 37.0 1.70 2.00
TTM 170428P00037500 P 04/28/17 37.5 1.90 2.35
TTM 170428P00038000 P 04/28/17 38.0 0.70 5.00
TTM 170428P00038500 P 04/28/17 38.5 0.95 5.20
TTM 170428P00039000 P 04/28/17 39.0 1.35 5.70
TTM 170428P00039500 P 04/28/17 39.5 1.60 6.10
TTM 170428P00040000 P 04/28/17 40.0 2.25 6.60
TTM 170428P00040500 P 04/28/17 40.5 2.70 7.00
TTM 170428P00041000 P 04/28/17 41.0 3.20 7.50
TTM 170428P00041500 P 04/28/17 41.5 3.60 8.00
TTM 170428P00042000 P 04/28/17 42.0 4.00 8.40
TTM 170428P00042500 P 04/28/17 42.5 4.70 9.00
TTM 170428P00043000 P 04/28/17 43.0 5.20 9.40
TTM 170428P00043500 P 04/28/17 43.5 5.50 10.00
TTM 170428P00044000 P 04/28/17 44.0 6.00 10.50
TTM 170428P00044500 P 04/28/17 44.5 6.50 11.00
TTM 170428P00045000 P 04/28/17 45.0 7.00 11.50
TTM 170428P00045500 P 04/28/17 45.5 7.50 12.00
TTM 170428P00046000 P 04/28/17 46.0 8.00 12.50
TTM 170428P00046500 P 04/28/17 46.5 8.50 13.00
TTM 170428P00047000 P 04/28/17 47.0 9.00 13.50
TTM 170428P00047500 P 04/28/17 47.5 9.50 14.00
TTM 170428P00048000 P 04/28/17 48.0 10.00 14.50
TTM 170428P00048500 P 04/28/17 48.5 10.50 15.00
TTM 170505C00025000 C 05/05/17 25.0 8.50 12.90
TTM 170505C00026500 C 05/05/17 26.5 7.00 11.50
TTM 170505C00027500 C 05/05/17 27.5 6.00 10.50
TTM 170505C00028000 C 05/05/17 28.0 5.50 10.00
TTM 170505C00028500 C 05/05/17 28.5 5.00 9.50
TTM 170505C00029000 C 05/05/17 29.0 4.50 9.10
TTM 170505C00029500 C 05/05/17 29.5 4.00 8.70
TTM 170505C00030000 C 05/05/17 30.0 3.60 8.10
TTM 170505C00030500 C 05/05/17 30.5 3.10 7.60
TTM 170505C00031000 C 05/05/17 31.0 2.65 7.20
TTM 170505C00031500 C 05/05/17 31.5 2.30 6.70
TTM 170505C00032000 C 05/05/17 32.0 1.70 6.20
TTM 170505C00032500 C 05/05/17 32.5 1.30 5.80
TTM 170505C00033000 C 05/05/17 33.0 0.90 5.40
TTM 170505C00033500 C 05/05/17 33.5 0.70 5.00
TTM 170505C00034000 C 05/05/17 34.0 0.40 4.10
TTM 170505C00034500 C 05/05/17 34.5 1.90 3.90
TTM 170505C00035000 C 05/05/17 35.0 1.55 1.85
TTM 170505C00035500 C 05/05/17 35.5 1.20 1.55
TTM 170505C00036000 C 05/05/17 36.0 0.95 1.30
TTM 170505C00036500 C 05/05/17 36.5 0.75 1.05
TTM 170505C00037000 C 05/05/17 37.0 0.55 0.90
TTM 170505C00037500 C 05/05/17 37.5 0.40 0.70
TTM 170505C00038000 C 05/05/17 38.0 0.30 0.55
TTM 170505C00038500 C 05/05/17 38.5 0.25 0.60
TTM 170505C00039000 C 05/05/17 39.0 0.10 0.60
TTM 170505C00039500 C 05/05/17 39.5 0.05 0.85
TTM 170505C00040000 C 05/05/17 40.0 0.00 0.45
TTM 170505C00040500 C 05/05/17 40.5 0.00 3.90
TTM 170505C00041000 C 05/05/17 41.0 0.00 4.80
TTM 170505C00041500 C 05/05/17 41.5 0.00 3.80
TTM 170505C00042000 C 05/05/17 42.0 0.00 4.80
TTM 170505C00042500 C 05/05/17 42.5 0.00 3.70
TTM 170505C00043000 C 05/05/17 43.0 0.00 4.80
TTM 170505C00043500 C 05/05/17 43.5 0.00 4.80
TTM 170505C00044000 C 05/05/17 44.0 0.00 4.80
TTM 170505C00044500 C 05/05/17 44.5 0.00 4.80
TTM 170505C00045000 C 05/05/17 45.0 0.00 4.80
TTM 170505C00045500 C 05/05/17 45.5 0.00 4.80
TTM 170505C00046000 C 05/05/17 46.0 0.00 4.80
TTM 170505C00046500 C 05/05/17 46.5 0.00 4.80
TTM 170505C00047000 C 05/05/17 47.0 0.00 4.80
TTM 170505C00047500 C 05/05/17 47.5 0.00 4.80
TTM 170505C00048000 C 05/05/17 48.0 0.00 4.80
TTM 170505C00048500 C 05/05/17 48.5 0.00 4.80
TTM 170505P00025000 P 05/05/17 25.0 0.00 3.70
TTM 170505P00026500 P 05/05/17 26.5 0.00 4.20
TTM 170505P00027500 P 05/05/17 27.5 0.00 4.20
TTM 170505P00028000 P 05/05/17 28.0 0.00 3.70
TTM 170505P00028500 P 05/05/17 28.5 0.00 4.30
TTM 170505P00029000 P 05/05/17 29.0 0.00 4.20
TTM 170505P00029500 P 05/05/17 29.5 0.00 4.80
TTM 170505P00030000 P 05/05/17 30.0 0.00 4.60
TTM 170505P00030500 P 05/05/17 30.5 0.00 4.70
TTM 170505P00031000 P 05/05/17 31.0 0.05 0.60
TTM 170505P00031500 P 05/05/17 31.5 0.10 2.65
TTM 170505P00032000 P 05/05/17 32.0 0.15 0.55
TTM 170505P00032500 P 05/05/17 32.5 0.20 1.45
TTM 170505P00033000 P 05/05/17 33.0 0.25 0.70
TTM 170505P00033500 P 05/05/17 33.5 0.35 0.60
TTM 170505P00034000 P 05/05/17 34.0 0.45 0.70
TTM 170505P00034500 P 05/05/17 34.5 0.55 0.85
TTM 170505P00035000 P 05/05/17 35.0 0.70 1.05
TTM 170505P00035500 P 05/05/17 35.5 0.90 1.25
TTM 170505P00036000 P 05/05/17 36.0 1.15 1.45
TTM 170505P00036500 P 05/05/17 36.5 1.45 1.75
TTM 170505P00037000 P 05/05/17 37.0 1.75 2.10
TTM 170505P00037500 P 05/05/17 37.5 2.00 4.60
TTM 170505P00038000 P 05/05/17 38.0 0.80 5.10
TTM 170505P00038500 P 05/05/17 38.5 1.00 5.40
TTM 170505P00039000 P 05/05/17 39.0 1.45 5.80
TTM 170505P00039500 P 05/05/17 39.5 1.85 6.20
TTM 170505P00040000 P 05/05/17 40.0 2.30 6.60
TTM 170505P00040500 P 05/05/17 40.5 2.65 7.10
TTM 170505P00041000 P 05/05/17 41.0 3.10 7.60
TTM 170505P00041500 P 05/05/17 41.5 3.60 8.00
TTM 170505P00042000 P 05/05/17 42.0 4.10 8.50
TTM 170505P00042500 P 05/05/17 42.5 4.60 9.00
TTM 170505P00043000 P 05/05/17 43.0 5.10 9.50
TTM 170505P00043500 P 05/05/17 43.5 5.60 10.00
TTM 170505P00044000 P 05/05/17 44.0 6.00 10.50
TTM 170505P00044500 P 05/05/17 44.5 6.50 11.00
TTM 170505P00045000 P 05/05/17 45.0 7.00 11.50
TTM 170505P00045500 P 05/05/17 45.5 7.50 12.00
TTM 170505P00046000 P 05/05/17 46.0 8.00 12.50
TTM 170505P00046500 P 05/05/17 46.5 8.50 13.00
TTM 170505P00047000 P 05/05/17 47.0 9.00 13.50
TTM 170505P00047500 P 05/05/17 47.5 9.50 14.00
TTM 170505P00048000 P 05/05/17 48.0 10.00 14.50
TTM 170505P00048500 P 05/05/17 48.5 10.60 14.90
TTM 170519C00029000 C 05/19/17 29.0 6.60 7.10
TTM 170519C00030000 C 05/19/17 30.0 5.60 7.10
TTM 170519C00031000 C 05/19/17 31.0 4.70 5.20
TTM 170519C00032000 C 05/19/17 32.0 3.80 4.30
TTM 170519C00033000 C 05/19/17 33.0 3.00 3.50
TTM 170519C00034000 C 05/19/17 34.0 2.45 2.70
TTM 170519C00035000 C 05/19/17 35.0 1.80 2.05
TTM 170519C00036000 C 05/19/17 36.0 1.25 1.45
TTM 170519C00037000 C 05/19/17 37.0 0.80 1.00
TTM 170519C00038000 C 05/19/17 38.0 0.55 0.70
TTM 170519C00039000 C 05/19/17 39.0 0.30 0.50
TTM 170519C00040000 C 05/19/17 40.0 0.10 0.35
TTM 170519C00041000 C 05/19/17 41.0 0.05 0.35
TTM 170519C00042000 C 05/19/17 42.0 0.00 0.30
TTM 170519C00043000 C 05/19/17 43.0 0.00 0.25
TTM 170519C00044000 C 05/19/17 44.0 0.00 0.25
TTM 170519C00045000 C 05/19/17 45.0 0.00 0.25
TTM 170519P00029000 P 05/19/17 29.0 0.00 0.35
TTM 170519P00030000 P 05/19/17 30.0 0.10 0.40
TTM 170519P00031000 P 05/19/17 31.0 0.15 0.50
TTM 170519P00032000 P 05/19/17 32.0 0.25 0.45
TTM 170519P00033000 P 05/19/17 33.0 0.45 0.65
TTM 170519P00034000 P 05/19/17 34.0 0.65 0.90
TTM 170519P00035000 P 05/19/17 35.0 1.00 1.25
TTM 170519P00036000 P 05/19/17 36.0 1.40 1.65
TTM 170519P00037000 P 05/19/17 37.0 2.00 2.25
TTM 170519P00038000 P 05/19/17 38.0 2.60 3.10
TTM 170519P00039000 P 05/19/17 39.0 3.40 3.90
TTM 170519P00040000 P 05/19/17 40.0 3.30 4.70
TTM 170519P00041000 P 05/19/17 41.0 5.20 5.60
TTM 170519P00042000 P 05/19/17 42.0 5.20 8.50
TTM 170519P00043000 P 05/19/17 43.0 5.10 8.10
TTM 170519P00044000 P 05/19/17 44.0 6.10 10.40
TTM 170519P00045000 P 05/19/17 45.0 8.90 9.90
TTM 170721C00019000 C 07/21/17 19.0 16.40 17.20
TTM 170721C00020000 C 07/21/17 20.0 15.40 16.20
TTM 170721C00021000 C 07/21/17 21.0 14.40 15.20
TTM 170721C00022000 C 07/21/17 22.0 13.50 14.20
TTM 170721C00023000 C 07/21/17 23.0 12.50 13.30
TTM 170721C00024000 C 07/21/17 24.0 11.50 12.30
TTM 170721C00025000 C 07/21/17 25.0 10.50 11.30
TTM 170721C00026000 C 07/21/17 26.0 9.60 10.40
TTM 170721C00027000 C 07/21/17 27.0 8.70 9.50
TTM 170721C00028000 C 07/21/17 28.0 7.70 8.60
TTM 170721C00029000 C 07/21/17 29.0 6.80 7.70
TTM 170721C00030000 C 07/21/17 30.0 6.00 6.80
TTM 170721C00031000 C 07/21/17 31.0 5.20 6.00
TTM 170721C00032000 C 07/21/17 32.0 4.40 5.00
TTM 170721C00033000 C 07/21/17 33.0 3.80 4.30
TTM 170721C00034000 C 07/21/17 34.0 3.30 3.60
TTM 170721C00035000 C 07/21/17 35.0 2.65 3.00
TTM 170721C00036000 C 07/21/17 36.0 2.10 2.45
TTM 170721C00037000 C 07/21/17 37.0 1.65 1.95
TTM 170721C00038000 C 07/21/17 38.0 1.20 1.55
TTM 170721C00039000 C 07/21/17 39.0 0.90 1.25
TTM 170721C00040000 C 07/21/17 40.0 0.70 1.00
TTM 170721C00041000 C 07/21/17 41.0 0.50 0.85
TTM 170721C00042000 C 07/21/17 42.0 0.30 0.70
TTM 170721C00043000 C 07/21/17 43.0 0.20 0.60
TTM 170721C00044000 C 07/21/17 44.0 0.10 0.60
TTM 170721C00045000 C 07/21/17 45.0 0.05 0.50
TTM 170721C00046000 C 07/21/17 46.0 0.00 0.45
TTM 170721C00047000 C 07/21/17 47.0 0.00 0.35
TTM 170721C00048000 C 07/21/17 48.0 0.00 0.40
TTM 170721C00049000 C 07/21/17 49.0 0.00 0.35
TTM 170721C00050000 C 07/21/17 50.0 0.00 0.35
TTM 170721P00019000 P 07/21/17 19.0 0.00 0.40
TTM 170721P00020000 P 07/21/17 20.0 0.00 0.40
TTM 170721P00021000 P 07/21/17 21.0 0.00 0.40
TTM 170721P00022000 P 07/21/17 22.0 0.00 0.40
TTM 170721P00023000 P 07/21/17 23.0 0.05 0.45
TTM 170721P00024000 P 07/21/17 24.0 0.05 0.45
TTM 170721P00025000 P 07/21/17 25.0 0.10 0.50
TTM 170721P00026000 P 07/21/17 26.0 0.10 0.55
TTM 170721P00027000 P 07/21/17 27.0 0.15 0.60
TTM 170721P00028000 P 07/21/17 28.0 0.25 0.65
TTM 170721P00029000 P 07/21/17 29.0 0.35 0.65
TTM 170721P00030000 P 07/21/17 30.0 0.45 0.80
TTM 170721P00031000 P 07/21/17 31.0 0.60 0.95
TTM 170721P00032000 P 07/21/17 32.0 0.85 1.10
TTM 170721P00033000 P 07/21/17 33.0 1.10 1.40
TTM 170721P00034000 P 07/21/17 34.0 1.40 1.70
TTM 170721P00035000 P 07/21/17 35.0 1.80 2.10
TTM 170721P00036000 P 07/21/17 36.0 2.30 2.55
TTM 170721P00037000 P 07/21/17 37.0 2.80 3.10
TTM 170721P00038000 P 07/21/17 38.0 3.40 3.70
TTM 170721P00039000 P 07/21/17 39.0 4.00 4.50
TTM 170721P00040000 P 07/21/17 40.0 4.80 5.20
TTM 170721P00041000 P 07/21/17 41.0 5.60 6.20
TTM 170721P00042000 P 07/21/17 42.0 6.40 7.10
TTM 170721P00043000 P 07/21/17 43.0 7.30 8.00
TTM 170721P00044000 P 07/21/17 44.0 8.20 8.80
TTM 170721P00045000 P 07/21/17 45.0 9.20 9.70
TTM 170721P00046000 P 07/21/17 46.0 8.20 10.70
TTM 170721P00047000 P 07/21/17 47.0 9.10 13.20
TTM 170721P00048000 P 07/21/17 48.0 12.10 12.60
TTM 170721P00049000 P 07/21/17 49.0 11.10 15.50
TTM 170721P00050000 P 07/21/17 50.0 13.80 14.90
TTM 171020C00020000 C 10/20/17 20.0 15.30 16.70
TTM 171020C00021000 C 10/20/17 21.0 14.30 15.70
TTM 171020C00022000 C 10/20/17 22.0 13.40 14.70
TTM 171020C00023000 C 10/20/17 23.0 12.40 13.80
TTM 171020C00024000 C 10/20/17 24.0 11.50 12.90
TTM 171020C00025000 C 10/20/17 25.0 10.60 12.00
TTM 171020C00026000 C 10/20/17 26.0 9.70 11.10
TTM 171020C00027000 C 10/20/17 27.0 8.80 10.20
TTM 171020C00028000 C 10/20/17 28.0 8.00 9.30
TTM 171020C00029000 C 10/20/17 29.0 7.20 8.50
TTM 171020C00030000 C 10/20/17 30.0 6.40 7.70
TTM 171020C00031000 C 10/20/17 31.0 5.70 6.90
TTM 171020C00032000 C 10/20/17 32.0 5.10 6.20
TTM 171020C00033000 C 10/20/17 33.0 4.70 5.30
TTM 171020C00034000 C 10/20/17 34.0 4.10 4.50
TTM 171020C00035000 C 10/20/17 35.0 3.50 3.90
TTM 171020C00036000 C 10/20/17 36.0 2.95 3.40
TTM 171020C00037000 C 10/20/17 37.0 2.45 2.90
TTM 171020C00038000 C 10/20/17 38.0 2.10 2.50
TTM 171020C00039000 C 10/20/17 39.0 1.75 2.10
TTM 171020C00040000 C 10/20/17 40.0 1.40 1.75
TTM 171020C00041000 C 10/20/17 41.0 1.15 1.50
TTM 171020C00042000 C 10/20/17 42.0 0.95 1.25
TTM 171020C00043000 C 10/20/17 43.0 0.75 1.35
TTM 171020C00044000 C 10/20/17 44.0 0.50 1.15
TTM 171020C00045000 C 10/20/17 45.0 0.25 0.95
TTM 171020C00046000 C 10/20/17 46.0 0.25 0.85
TTM 171020C00047000 C 10/20/17 47.0 0.20 0.70
TTM 171020C00048000 C 10/20/17 48.0 0.10 0.75
TTM 171020C00049000 C 10/20/17 49.0 0.05 0.45
TTM 171020C00050000 C 10/20/17 50.0 0.05 0.65
TTM 171020P00020000 P 10/20/17 20.0 0.05 0.60
TTM 171020P00021000 P 10/20/17 21.0 0.05 0.50
TTM 171020P00022000 P 10/20/17 22.0 0.10 0.65
TTM 171020P00023000 P 10/20/17 23.0 0.15 0.70
TTM 171020P00024000 P 10/20/17 24.0 0.00 0.75
TTM 171020P00025000 P 10/20/17 25.0 0.25 0.85
TTM 171020P00026000 P 10/20/17 26.0 0.35 0.95
TTM 171020P00027000 P 10/20/17 27.0 0.45 1.05
TTM 171020P00028000 P 10/20/17 28.0 0.55 1.05
TTM 171020P00029000 P 10/20/17 29.0 0.75 1.15
TTM 171020P00030000 P 10/20/17 30.0 0.95 1.30
TTM 171020P00031000 P 10/20/17 31.0 1.15 1.50
TTM 171020P00032000 P 10/20/17 32.0 1.50 1.80
TTM 171020P00033000 P 10/20/17 33.0 1.85 2.10
TTM 171020P00034000 P 10/20/17 34.0 2.20 2.45
TTM 171020P00035000 P 10/20/17 35.0 2.60 2.90
TTM 171020P00036000 P 10/20/17 36.0 3.00 3.40
TTM 171020P00037000 P 10/20/17 37.0 3.50 3.90
TTM 171020P00038000 P 10/20/17 38.0 4.10 4.50
TTM 171020P00039000 P 10/20/17 39.0 4.80 5.10
TTM 171020P00040000 P 10/20/17 40.0 5.30 6.10
TTM 171020P00041000 P 10/20/17 41.0 6.00 7.00
TTM 171020P00042000 P 10/20/17 42.0 6.80 7.80
TTM 171020P00043000 P 10/20/17 43.0 7.60 8.60
TTM 171020P00044000 P 10/20/17 44.0 8.40 9.40
TTM 171020P00045000 P 10/20/17 45.0 9.30 10.30
TTM 171020P00046000 P 10/20/17 46.0 10.20 11.10
TTM 171020P00047000 P 10/20/17 47.0 11.20 12.00
TTM 171020P00048000 P 10/20/17 48.0 12.10 12.90
TTM 171020P00049000 P 10/20/17 49.0 13.10 13.80
TTM 171020P00050000 P 10/20/17 50.0 14.10 14.70
TTM 180119C00013000 C 01/19/18 13.0 22.00 23.80
TTM 180119C00015000 C 01/19/18 15.0 20.10 21.90
TTM 180119C00018000 C 01/19/18 18.0 17.20 19.00
TTM 180119C00020000 C 01/19/18 20.0 15.30 17.10
TTM 180119C00023000 C 01/19/18 23.0 12.50 14.40
TTM 180119C00025000 C 01/19/18 25.0 10.70 12.60
TTM 180119C00027000 C 01/19/18 27.0 9.10 10.90
TTM 180119C00030000 C 01/19/18 30.0 6.80 8.50
TTM 180119C00032000 C 01/19/18 32.0 5.50 7.10
TTM 180119C00035000 C 01/19/18 35.0 4.20 5.00
TTM 180119C00037000 C 01/19/18 37.0 3.20 4.10
TTM 180119C00040000 C 01/19/18 40.0 2.20 2.55
TTM 180119C00045000 C 01/19/18 45.0 0.85 1.40
TTM 180119C00050000 C 01/19/18 50.0 0.40 0.85
TTM 180119C00055000 C 01/19/18 55.0 0.00 0.70
TTM 180119C00060000 C 01/19/18 60.0 0.00 0.45
TTM 180119C00065000 C 01/19/18 65.0 0.00 0.50
TTM 180119P00013000 P 01/19/18 13.0 0.00 0.25
TTM 180119P00015000 P 01/19/18 15.0 0.00 0.60
TTM 180119P00018000 P 01/19/18 18.0 0.05 0.70
TTM 180119P00020000 P 01/19/18 20.0 0.20 0.40
TTM 180119P00023000 P 01/19/18 23.0 0.30 1.00
TTM 180119P00025000 P 01/19/18 25.0 0.45 1.20
TTM 180119P00027000 P 01/19/18 27.0 0.70 1.30
TTM 180119P00030000 P 01/19/18 30.0 1.35 2.00
TTM 180119P00032000 P 01/19/18 32.0 1.90 2.65
TTM 180119P00035000 P 01/19/18 35.0 3.00 3.90
TTM 180119P00037000 P 01/19/18 37.0 4.00 4.90
TTM 180119P00040000 P 01/19/18 40.0 5.90 6.70
TTM 180119P00045000 P 01/19/18 45.0 9.50 10.80
TTM 180119P00050000 P 01/19/18 50.0 14.10 15.10
TTM 180119P00055000 P 01/19/18 55.0 19.10 19.70
TTM 180119P00060000 P 01/19/18 60.0 24.00 24.70
TTM 180119P00065000 P 01/19/18 65.0 29.00 29.70
TTM 190118C00018000 C 01/18/19 18.0 16.50 19.90
TTM 190118C00020000 C 01/18/19 20.0 14.50 19.40
TTM 190118C00023000 C 01/18/19 23.0 12.00 16.90
TTM 190118C00025000 C 01/18/19 25.0 11.50 14.90
TTM 190118C00028000 C 01/18/19 28.0 9.10 12.70
TTM 190118C00030000 C 01/18/19 30.0 8.70 10.70
TTM 190118C00033000 C 01/18/19 33.0 6.30 9.30
TTM 190118C00035000 C 01/18/19 35.0 6.20 8.20
TTM 190118C00038000 C 01/18/19 38.0 4.20 6.80
TTM 190118C00040000 C 01/18/19 40.0 3.70 6.00
TTM 190118C00042000 C 01/18/19 42.0 3.60 5.20
TTM 190118C00045000 C 01/18/19 45.0 2.10 4.20
TTM 190118C00047000 C 01/18/19 47.0 1.65 3.80
TTM 190118C00050000 C 01/18/19 50.0 1.15 3.10
TTM 190118C00055000 C 01/18/19 55.0 0.55 2.15
TTM 190118C00060000 C 01/18/19 60.0 0.20 1.50
TTM 190118C00065000 C 01/18/19 65.0 0.00 1.90
TTM 190118P00018000 P 01/18/19 18.0 0.40 1.65
TTM 190118P00020000 P 01/18/19 20.0 0.60 1.10
TTM 190118P00023000 P 01/18/19 23.0 1.00 1.85
TTM 190118P00025000 P 01/18/19 25.0 1.35 2.30
TTM 190118P00028000 P 01/18/19 28.0 2.05 3.20
TTM 190118P00030000 P 01/18/19 30.0 2.65 3.50
TTM 190118P00033000 P 01/18/19 33.0 3.80 4.60
TTM 190118P00035000 P 01/18/19 35.0 4.70 6.10
TTM 190118P00038000 P 01/18/19 38.0 6.20 7.90
TTM 190118P00040000 P 01/18/19 40.0 7.30 9.20
TTM 190118P00042000 P 01/18/19 42.0 8.50 10.50
TTM 190118P00045000 P 01/18/19 45.0 10.60 12.70
TTM 190118P00047000 P 01/18/19 47.0 12.10 14.30
TTM 190118P00050000 P 01/18/19 50.0 14.50 16.70
TTM 190118P00055000 P 01/18/19 55.0 19.00 20.90
TTM 190118P00060000 P 01/18/19 60.0 23.90 25.30
TTM 190118P00065000 P 01/18/19 65.0 27.00 32.00

OPRA data is delayed 15 minutes.