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 (2017-08-18)Premium Content

Tata Motors Ltd (TTM)
As of Aug 21 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 170825C00020000 C 08/25/17 20.0 8.90 9.40
TTM 170825C00023000 C 08/25/17 23.0 5.90 6.40
TTM 170825C00023500 C 08/25/17 23.5 5.40 6.00
TTM 170825C00024500 C 08/25/17 24.5 4.40 5.00
TTM 170825C00025000 C 08/25/17 25.0 3.90 4.80
TTM 170825C00025500 C 08/25/17 25.5 3.40 4.10
TTM 170825C00026500 C 08/25/17 26.5 2.40 3.10
TTM 170825C00027000 C 08/25/17 27.0 2.00 2.95
TTM 170825C00027500 C 08/25/17 27.5 1.50 1.70
TTM 170825C00028000 C 08/25/17 28.0 1.00 1.45
TTM 170825C00028500 C 08/25/17 28.5 0.65 1.10
TTM 170825C00029000 C 08/25/17 29.0 0.35 0.50
TTM 170825C00029500 C 08/25/17 29.5 0.15 0.25
TTM 170825C00030000 C 08/25/17 30.0 0.05 0.15
TTM 170825C00030500 C 08/25/17 30.5 0.00 0.10
TTM 170825C00031000 C 08/25/17 31.0 0.00 0.05
TTM 170825C00031500 C 08/25/17 31.5 0.00 0.05
TTM 170825C00032000 C 08/25/17 32.0 0.00 0.05
TTM 170825C00032500 C 08/25/17 32.5 0.00 0.05
TTM 170825C00033000 C 08/25/17 33.0 0.00 0.05
TTM 170825C00033500 C 08/25/17 33.5 0.00 0.05
TTM 170825C00034000 C 08/25/17 34.0 0.00 0.05
TTM 170825C00034500 C 08/25/17 34.5 0.00 0.05
TTM 170825C00035000 C 08/25/17 35.0 0.00 0.05
TTM 170825C00035500 C 08/25/17 35.5 0.00 0.05
TTM 170825C00036000 C 08/25/17 36.0 0.00 0.10
TTM 170825C00036500 C 08/25/17 36.5 0.00 0.05
TTM 170825C00037000 C 08/25/17 37.0 0.00 0.05
TTM 170825C00037500 C 08/25/17 37.5 0.00 0.05
TTM 170825C00038000 C 08/25/17 38.0 0.00 0.05
TTM 170825C00038500 C 08/25/17 38.5 0.00 0.05
TTM 170825C00039000 C 08/25/17 39.0 0.00 0.05
TTM 170825C00039500 C 08/25/17 39.5 0.00 0.05
TTM 170825C00040000 C 08/25/17 40.0 0.00 0.05
TTM 170825C00040500 C 08/25/17 40.5 0.00 0.05
TTM 170825C00041500 C 08/25/17 41.5 0.00 0.05
TTM 170825C00042000 C 08/25/17 42.0 0.00 0.05
TTM 170825C00042500 C 08/25/17 42.5 0.00 0.05
TTM 170825C00045000 C 08/25/17 45.0 0.00 0.05
TTM 170825P00020000 P 08/25/17 20.0 0.00 0.15
TTM 170825P00023000 P 08/25/17 23.0 0.00 0.40
TTM 170825P00023500 P 08/25/17 23.5 0.00 0.40
TTM 170825P00024500 P 08/25/17 24.5 0.00 0.40
TTM 170825P00025000 P 08/25/17 25.0 0.00 0.40
TTM 170825P00025500 P 08/25/17 25.5 0.00 0.05
TTM 170825P00026500 P 08/25/17 26.5 0.00 0.15
TTM 170825P00027000 P 08/25/17 27.0 0.00 0.10
TTM 170825P00027500 P 08/25/17 27.5 0.00 0.10
TTM 170825P00028000 P 08/25/17 28.0 0.05 0.15
TTM 170825P00028500 P 08/25/17 28.5 0.15 0.25
TTM 170825P00029000 P 08/25/17 29.0 0.30 0.40
TTM 170825P00029500 P 08/25/17 29.5 0.55 0.75
TTM 170825P00030000 P 08/25/17 30.0 0.95 1.15
TTM 170825P00030500 P 08/25/17 30.5 1.35 1.60
TTM 170825P00031000 P 08/25/17 31.0 1.80 2.15
TTM 170825P00031500 P 08/25/17 31.5 2.25 2.80
TTM 170825P00032000 P 08/25/17 32.0 2.85 3.20
TTM 170825P00032500 P 08/25/17 32.5 3.30 3.80
TTM 170825P00033000 P 08/25/17 33.0 3.80 4.10
TTM 170825P00033500 P 08/25/17 33.5 4.30 4.70
TTM 170825P00034000 P 08/25/17 34.0 4.80 5.10
TTM 170825P00034500 P 08/25/17 34.5 5.30 5.60
TTM 170825P00035000 P 08/25/17 35.0 5.80 6.20
TTM 170825P00035500 P 08/25/17 35.5 6.30 6.60
TTM 170825P00036000 P 08/25/17 36.0 6.80 7.10
TTM 170825P00036500 P 08/25/17 36.5 7.30 7.60
TTM 170825P00037000 P 08/25/17 37.0 7.80 8.40
TTM 170825P00037500 P 08/25/17 37.5 8.30 8.80
TTM 170825P00038000 P 08/25/17 38.0 8.80 9.40
TTM 170825P00038500 P 08/25/17 38.5 9.30 9.80
TTM 170825P00039000 P 08/25/17 39.0 9.80 10.20
TTM 170825P00039500 P 08/25/17 39.5 10.30 10.80
TTM 170825P00040000 P 08/25/17 40.0 10.80 11.30
TTM 170825P00040500 P 08/25/17 40.5 11.30 11.90
TTM 170825P00041500 P 08/25/17 41.5 12.30 12.80
TTM 170825P00042000 P 08/25/17 42.0 12.80 13.60
TTM 170825P00042500 P 08/25/17 42.5 13.30 13.70
TTM 170825P00045000 P 08/25/17 45.0 15.80 16.30
TTM 170901C00023000 C 09/01/17 23.0 6.00 6.30
TTM 170901C00023500 C 09/01/17 23.5 5.50 6.30
TTM 170901C00024500 C 09/01/17 24.5 4.50 5.20
TTM 170901C00025000 C 09/01/17 25.0 3.90 4.60
TTM 170901C00025500 C 09/01/17 25.5 3.50 4.10
TTM 170901C00026000 C 09/01/17 26.0 3.00 4.00
TTM 170901C00026500 C 09/01/17 26.5 2.55 2.80
TTM 170901C00027500 C 09/01/17 27.5 1.60 1.85
TTM 170901C00028500 C 09/01/17 28.5 0.85 0.95
TTM 170901C00029000 C 09/01/17 29.0 0.50 0.65
TTM 170901C00029500 C 09/01/17 29.5 0.30 0.40
TTM 170901C00030000 C 09/01/17 30.0 0.15 0.25
TTM 170901C00030500 C 09/01/17 30.5 0.05 0.15
TTM 170901C00031000 C 09/01/17 31.0 0.00 0.10
TTM 170901C00031500 C 09/01/17 31.5 0.00 0.05
TTM 170901C00032000 C 09/01/17 32.0 0.00 0.05
TTM 170901C00032500 C 09/01/17 32.5 0.00 0.05
TTM 170901C00033000 C 09/01/17 33.0 0.00 0.10
TTM 170901C00033500 C 09/01/17 33.5 0.00 0.10
TTM 170901C00034000 C 09/01/17 34.0 0.00 0.10
TTM 170901C00034500 C 09/01/17 34.5 0.00 0.10
TTM 170901C00035000 C 09/01/17 35.0 0.00 0.10
TTM 170901C00035500 C 09/01/17 35.5 0.00 0.05
TTM 170901C00036000 C 09/01/17 36.0 0.00 0.10
TTM 170901C00036500 C 09/01/17 36.5 0.00 0.10
TTM 170901C00037000 C 09/01/17 37.0 0.00 0.05
TTM 170901C00037500 C 09/01/17 37.5 0.00 0.10
TTM 170901C00038000 C 09/01/17 38.0 0.00 0.05
TTM 170901C00038500 C 09/01/17 38.5 0.00 0.10
TTM 170901C00039000 C 09/01/17 39.0 0.00 0.05
TTM 170901C00039500 C 09/01/17 39.5 0.00 0.10
TTM 170901C00040000 C 09/01/17 40.0 0.00 0.10
TTM 170901C00040500 C 09/01/17 40.5 0.00 0.10
TTM 170901C00041000 C 09/01/17 41.0 0.00 0.05
TTM 170901C00041500 C 09/01/17 41.5 0.00 0.10
TTM 170901C00042000 C 09/01/17 42.0 0.00 0.05
TTM 170901C00042500 C 09/01/17 42.5 0.00 0.10
TTM 170901P00023000 P 09/01/17 23.0 0.00 0.25
TTM 170901P00023500 P 09/01/17 23.5 0.00 0.40
TTM 170901P00024500 P 09/01/17 24.5 0.00 0.40
TTM 170901P00025000 P 09/01/17 25.0 0.00 0.15
TTM 170901P00025500 P 09/01/17 25.5 0.00 0.10
TTM 170901P00026000 P 09/01/17 26.0 0.00 0.10
TTM 170901P00026500 P 09/01/17 26.5 0.00 0.10
TTM 170901P00027500 P 09/01/17 27.5 0.10 0.20
TTM 170901P00028500 P 09/01/17 28.5 0.30 0.40
TTM 170901P00029000 P 09/01/17 29.0 0.45 0.60
TTM 170901P00029500 P 09/01/17 29.5 0.75 0.90
TTM 170901P00030000 P 09/01/17 30.0 1.05 1.25
TTM 170901P00030500 P 09/01/17 30.5 1.50 1.65
TTM 170901P00031000 P 09/01/17 31.0 1.90 2.20
TTM 170901P00031500 P 09/01/17 31.5 2.30 2.90
TTM 170901P00032000 P 09/01/17 32.0 2.80 3.10
TTM 170901P00032500 P 09/01/17 32.5 3.30 3.60
TTM 170901P00033000 P 09/01/17 33.0 3.80 4.20
TTM 170901P00033500 P 09/01/17 33.5 4.30 4.60
TTM 170901P00034000 P 09/01/17 34.0 4.80 5.30
TTM 170901P00034500 P 09/01/17 34.5 5.30 5.60
TTM 170901P00035000 P 09/01/17 35.0 5.80 6.20
TTM 170901P00035500 P 09/01/17 35.5 6.30 6.70
TTM 170901P00036000 P 09/01/17 36.0 6.80 7.20
TTM 170901P00036500 P 09/01/17 36.5 7.30 7.90
TTM 170901P00037000 P 09/01/17 37.0 7.80 8.30
TTM 170901P00037500 P 09/01/17 37.5 8.30 8.80
TTM 170901P00038000 P 09/01/17 38.0 8.80 9.10
TTM 170901P00038500 P 09/01/17 38.5 9.30 9.70
TTM 170901P00039000 P 09/01/17 39.0 9.80 10.40
TTM 170901P00039500 P 09/01/17 39.5 10.30 10.80
TTM 170901P00040000 P 09/01/17 40.0 10.80 11.20
TTM 170901P00040500 P 09/01/17 40.5 11.30 11.90
TTM 170901P00041000 P 09/01/17 41.0 11.80 12.50
TTM 170901P00041500 P 09/01/17 41.5 12.30 12.70
TTM 170901P00042000 P 09/01/17 42.0 12.80 13.10
TTM 170901P00042500 P 09/01/17 42.5 13.30 13.70
TTM 170908C00023000 C 09/08/17 23.0 6.00 6.50
TTM 170908C00023500 C 09/08/17 23.5 5.40 6.50
TTM 170908C00024500 C 09/08/17 24.5 4.50 5.20
TTM 170908C00025000 C 09/08/17 25.0 4.00 4.70
TTM 170908C00025500 C 09/08/17 25.5 3.50 4.30
TTM 170908C00026000 C 09/08/17 26.0 3.00 3.30
TTM 170908C00026500 C 09/08/17 26.5 2.60 2.75
TTM 170908C00027500 C 09/08/17 27.5 1.70 1.85
TTM 170908C00028500 C 09/08/17 28.5 0.90 1.10
TTM 170908C00029000 C 09/08/17 29.0 0.65 0.75
TTM 170908C00029500 C 09/08/17 29.5 0.40 0.75
TTM 170908C00030000 C 09/08/17 30.0 0.25 0.35
TTM 170908C00030500 C 09/08/17 30.5 0.15 0.25
TTM 170908C00031000 C 09/08/17 31.0 0.05 0.15
TTM 170908C00031500 C 09/08/17 31.5 0.00 0.35
TTM 170908C00032000 C 09/08/17 32.0 0.00 0.10
TTM 170908C00032500 C 09/08/17 32.5 0.00 0.05
TTM 170908C00033000 C 09/08/17 33.0 0.00 0.05
TTM 170908C00033500 C 09/08/17 33.5 0.00 0.05
TTM 170908C00034000 C 09/08/17 34.0 0.00 0.05
TTM 170908C00034500 C 09/08/17 34.5 0.00 0.15
TTM 170908C00035000 C 09/08/17 35.0 0.00 0.25
TTM 170908C00035500 C 09/08/17 35.5 0.00 0.05
TTM 170908C00036000 C 09/08/17 36.0 0.00 0.05
TTM 170908C00036500 C 09/08/17 36.5 0.00 0.10
TTM 170908C00037000 C 09/08/17 37.0 0.00 0.25
TTM 170908C00037500 C 09/08/17 37.5 0.00 0.05
TTM 170908C00038000 C 09/08/17 38.0 0.00 1.30
TTM 170908C00038500 C 09/08/17 38.5 0.00 0.05
TTM 170908C00039000 C 09/08/17 39.0 0.00 0.10
TTM 170908C00039500 C 09/08/17 39.5 0.00 0.15
TTM 170908C00040000 C 09/08/17 40.0 0.00 0.05
TTM 170908C00040500 C 09/08/17 40.5 0.00 0.10
TTM 170908C00041000 C 09/08/17 41.0 0.00 0.05
TTM 170908C00041500 C 09/08/17 41.5 0.00 0.45
TTM 170908C00042000 C 09/08/17 42.0 0.00 0.20
TTM 170908C00042500 C 09/08/17 42.5 0.00 0.10
TTM 170908P00023000 P 09/08/17 23.0 0.00 0.10
TTM 170908P00023500 P 09/08/17 23.5 0.00 1.90
TTM 170908P00024500 P 09/08/17 24.5 0.00 0.10
TTM 170908P00025000 P 09/08/17 25.0 0.00 0.15
TTM 170908P00025500 P 09/08/17 25.5 0.00 0.10
TTM 170908P00026000 P 09/08/17 26.0 0.00 0.60
TTM 170908P00026500 P 09/08/17 26.5 0.05 0.15
TTM 170908P00027500 P 09/08/17 27.5 0.15 0.30
TTM 170908P00028500 P 09/08/17 28.5 0.40 0.50
TTM 170908P00029000 P 09/08/17 29.0 0.60 0.70
TTM 170908P00029500 P 09/08/17 29.5 0.85 1.00
TTM 170908P00030000 P 09/08/17 30.0 1.15 1.35
TTM 170908P00030500 P 09/08/17 30.5 1.55 1.75
TTM 170908P00031000 P 09/08/17 31.0 1.90 2.20
TTM 170908P00031500 P 09/08/17 31.5 2.40 2.60
TTM 170908P00032000 P 09/08/17 32.0 2.80 3.20
TTM 170908P00032500 P 09/08/17 32.5 3.30 3.70
TTM 170908P00033000 P 09/08/17 33.0 3.80 4.20
TTM 170908P00033500 P 09/08/17 33.5 4.30 4.80
TTM 170908P00034000 P 09/08/17 34.0 4.80 5.10
TTM 170908P00034500 P 09/08/17 34.5 5.30 5.80
TTM 170908P00035000 P 09/08/17 35.0 5.80 6.10
TTM 170908P00035500 P 09/08/17 35.5 6.20 6.60
TTM 170908P00036000 P 09/08/17 36.0 6.80 7.20
TTM 170908P00036500 P 09/08/17 36.5 7.30 7.70
TTM 170908P00037000 P 09/08/17 37.0 7.80 8.30
TTM 170908P00037500 P 09/08/17 37.5 8.10 8.60
TTM 170908P00038000 P 09/08/17 38.0 8.80 9.10
TTM 170908P00038500 P 09/08/17 38.5 9.30 9.80
TTM 170908P00039000 P 09/08/17 39.0 9.80 10.50
TTM 170908P00039500 P 09/08/17 39.5 10.30 10.80
TTM 170908P00040000 P 09/08/17 40.0 10.80 11.30
TTM 170908P00040500 P 09/08/17 40.5 11.30 11.80
TTM 170908P00041000 P 09/08/17 41.0 11.60 12.10
TTM 170908P00041500 P 09/08/17 41.5 12.30 12.60
TTM 170908P00042000 P 09/08/17 42.0 12.80 13.20
TTM 170908P00042500 P 09/08/17 42.5 13.30 13.70
TTM 170915C00023000 C 09/15/17 23.0 6.00 6.20
TTM 170915C00023500 C 09/15/17 23.5 5.40 5.70
TTM 170915C00024000 C 09/15/17 24.0 4.90 5.20
TTM 170915C00024500 C 09/15/17 24.5 4.50 4.70
TTM 170915C00025000 C 09/15/17 25.0 4.00 4.30
TTM 170915C00025500 C 09/15/17 25.5 3.60 3.90
TTM 170915C00026000 C 09/15/17 26.0 3.00 3.30
TTM 170915C00026500 C 09/15/17 26.5 2.65 2.80
TTM 170915C00027000 C 09/15/17 27.0 2.20 2.35
TTM 170915C00027500 C 09/15/17 27.5 1.80 2.10
TTM 170915C00028000 C 09/15/17 28.0 1.40 1.55
TTM 170915C00028500 C 09/15/17 28.5 1.10 1.20
TTM 170915C00029000 C 09/15/17 29.0 0.80 0.90
TTM 170915C00029500 C 09/15/17 29.5 0.55 0.65
TTM 170915C00030000 C 09/15/17 30.0 0.35 0.45
TTM 170915C00030500 C 09/15/17 30.5 0.20 0.30
TTM 170915C00031000 C 09/15/17 31.0 0.10 0.20
TTM 170915C00031500 C 09/15/17 31.5 0.05 0.15
TTM 170915C00032000 C 09/15/17 32.0 0.00 0.10
TTM 170915C00032500 C 09/15/17 32.5 0.00 0.05
TTM 170915C00033000 C 09/15/17 33.0 0.00 0.05
TTM 170915C00033500 C 09/15/17 33.5 0.00 0.05
TTM 170915C00034000 C 09/15/17 34.0 0.00 0.05
TTM 170915C00034500 C 09/15/17 34.5 0.00 0.05
TTM 170915C00035000 C 09/15/17 35.0 0.00 0.05
TTM 170915C00035500 C 09/15/17 35.5 0.00 0.05
TTM 170915C00036000 C 09/15/17 36.0 0.00 0.05
TTM 170915C00036500 C 09/15/17 36.5 0.00 0.05
TTM 170915C00037000 C 09/15/17 37.0 0.00 0.05
TTM 170915C00037500 C 09/15/17 37.5 0.00 0.05
TTM 170915C00038000 C 09/15/17 38.0 0.00 0.05
TTM 170915C00039000 C 09/15/17 39.0 0.00 0.05
TTM 170915C00040000 C 09/15/17 40.0 0.00 0.05
TTM 170915C00041000 C 09/15/17 41.0 0.00 0.05
TTM 170915C00042000 C 09/15/17 42.0 0.00 0.05
TTM 170915C00043000 C 09/15/17 43.0 0.00 0.05
TTM 170915C00044000 C 09/15/17 44.0 0.00 0.05
TTM 170915P00023000 P 09/15/17 23.0 0.00 0.10
TTM 170915P00023500 P 09/15/17 23.5 0.00 0.10
TTM 170915P00024000 P 09/15/17 24.0 0.00 0.10
TTM 170915P00024500 P 09/15/17 24.5 0.00 0.10
TTM 170915P00025000 P 09/15/17 25.0 0.00 0.15
TTM 170915P00025500 P 09/15/17 25.5 0.05 0.15
TTM 170915P00026000 P 09/15/17 26.0 0.05 0.15
TTM 170915P00026500 P 09/15/17 26.5 0.10 0.20
TTM 170915P00027000 P 09/15/17 27.0 0.15 0.25
TTM 170915P00027500 P 09/15/17 27.5 0.25 0.35
TTM 170915P00028000 P 09/15/17 28.0 0.35 0.45
TTM 170915P00028500 P 09/15/17 28.5 0.50 0.65
TTM 170915P00029000 P 09/15/17 29.0 0.70 0.85
TTM 170915P00029500 P 09/15/17 29.5 0.95 1.10
TTM 170915P00030000 P 09/15/17 30.0 1.25 1.40
TTM 170915P00030500 P 09/15/17 30.5 1.60 1.75
TTM 170915P00031000 P 09/15/17 31.0 1.95 2.15
TTM 170915P00031500 P 09/15/17 31.5 2.45 2.60
TTM 170915P00032000 P 09/15/17 32.0 2.90 3.20
TTM 170915P00032500 P 09/15/17 32.5 3.30 3.60
TTM 170915P00033000 P 09/15/17 33.0 3.80 4.10
TTM 170915P00033500 P 09/15/17 33.5 4.10 4.50
TTM 170915P00034000 P 09/15/17 34.0 4.80 5.10
TTM 170915P00034500 P 09/15/17 34.5 5.30 5.60
TTM 170915P00035000 P 09/15/17 35.0 5.60 6.10
TTM 170915P00035500 P 09/15/17 35.5 6.10 6.50
TTM 170915P00036000 P 09/15/17 36.0 6.80 7.10
TTM 170915P00036500 P 09/15/17 36.5 7.10 7.80
TTM 170915P00037000 P 09/15/17 37.0 7.60 8.10
TTM 170915P00037500 P 09/15/17 37.5 8.10 8.50
TTM 170915P00038000 P 09/15/17 38.0 8.80 9.10
TTM 170915P00039000 P 09/15/17 39.0 9.80 10.10
TTM 170915P00040000 P 09/15/17 40.0 10.60 11.00
TTM 170915P00041000 P 09/15/17 41.0 11.80 12.20
TTM 170915P00042000 P 09/15/17 42.0 12.60 13.60
TTM 170915P00043000 P 09/15/17 43.0 13.60 14.20
TTM 170915P00044000 P 09/15/17 44.0 14.60 15.10
TTM 170922C00023000 C 09/22/17 23.0 6.00 6.20
TTM 170922C00023500 C 09/22/17 23.5 5.50 5.90
TTM 170922C00024500 C 09/22/17 24.5 4.60 4.90
TTM 170922C00025000 C 09/22/17 25.0 4.10 4.40
TTM 170922C00025500 C 09/22/17 25.5 3.60 3.80
TTM 170922C00026000 C 09/22/17 26.0 3.20 3.50
TTM 170922C00026500 C 09/22/17 26.5 2.70 3.00
TTM 170922C00027500 C 09/22/17 27.5 1.85 2.10
TTM 170922C00028000 C 09/22/17 28.0 1.50 1.65
TTM 170922C00028500 C 09/22/17 28.5 1.15 1.30
TTM 170922C00029000 C 09/22/17 29.0 0.85 1.00
TTM 170922C00029500 C 09/22/17 29.5 0.65 0.75
TTM 170922C00030000 C 09/22/17 30.0 0.45 0.55
TTM 170922C00030500 C 09/22/17 30.5 0.30 0.40
TTM 170922C00031000 C 09/22/17 31.0 0.20 0.30
TTM 170922C00031500 C 09/22/17 31.5 0.10 0.20
TTM 170922C00032000 C 09/22/17 32.0 0.05 0.15
TTM 170922C00032500 C 09/22/17 32.5 0.00 0.10
TTM 170922C00033000 C 09/22/17 33.0 0.00 0.10
TTM 170922C00033500 C 09/22/17 33.5 0.00 0.05
TTM 170922C00034000 C 09/22/17 34.0 0.00 0.05
TTM 170922C00034500 C 09/22/17 34.5 0.00 0.05
TTM 170922C00035000 C 09/22/17 35.0 0.00 0.05
TTM 170922C00035500 C 09/22/17 35.5 0.00 0.05
TTM 170922C00036000 C 09/22/17 36.0 0.00 0.05
TTM 170922C00036500 C 09/22/17 36.5 0.00 0.05
TTM 170922C00037000 C 09/22/17 37.0 0.00 0.05
TTM 170922C00037500 C 09/22/17 37.5 0.00 0.05
TTM 170922C00038000 C 09/22/17 38.0 0.00 0.05
TTM 170922C00038500 C 09/22/17 38.5 0.00 0.05
TTM 170922C00039000 C 09/22/17 39.0 0.00 0.05
TTM 170922C00039500 C 09/22/17 39.5 0.00 0.05
TTM 170922C00040000 C 09/22/17 40.0 0.00 0.05
TTM 170922C00040500 C 09/22/17 40.5 0.00 0.05
TTM 170922C00041000 C 09/22/17 41.0 0.00 0.30
TTM 170922C00041500 C 09/22/17 41.5 0.00 0.05
TTM 170922P00023000 P 09/22/17 23.0 0.00 0.10
TTM 170922P00023500 P 09/22/17 23.5 0.00 0.10
TTM 170922P00024500 P 09/22/17 24.5 0.05 0.15
TTM 170922P00025000 P 09/22/17 25.0 0.05 0.15
TTM 170922P00025500 P 09/22/17 25.5 0.10 0.15
TTM 170922P00026000 P 09/22/17 26.0 0.10 0.20
TTM 170922P00026500 P 09/22/17 26.5 0.15 0.25
TTM 170922P00027500 P 09/22/17 27.5 0.30 0.45
TTM 170922P00028000 P 09/22/17 28.0 0.45 0.55
TTM 170922P00028500 P 09/22/17 28.5 0.60 0.75
TTM 170922P00029000 P 09/22/17 29.0 0.80 0.95
TTM 170922P00029500 P 09/22/17 29.5 1.05 1.20
TTM 170922P00030000 P 09/22/17 30.0 1.35 1.50
TTM 170922P00030500 P 09/22/17 30.5 1.70 1.85
TTM 170922P00031000 P 09/22/17 31.0 2.05 2.25
TTM 170922P00031500 P 09/22/17 31.5 2.50 2.65
TTM 170922P00032000 P 09/22/17 32.0 2.90 3.20
TTM 170922P00032500 P 09/22/17 32.5 3.40 3.70
TTM 170922P00033000 P 09/22/17 33.0 3.80 4.10
TTM 170922P00033500 P 09/22/17 33.5 4.30 4.60
TTM 170922P00034000 P 09/22/17 34.0 4.80 5.10
TTM 170922P00034500 P 09/22/17 34.5 5.30 5.60
TTM 170922P00035000 P 09/22/17 35.0 5.80 6.10
TTM 170922P00035500 P 09/22/17 35.5 6.30 6.60
TTM 170922P00036000 P 09/22/17 36.0 6.80 7.10
TTM 170922P00036500 P 09/22/17 36.5 7.30 7.60
TTM 170922P00037000 P 09/22/17 37.0 7.80 8.10
TTM 170922P00037500 P 09/22/17 37.5 8.30 8.60
TTM 170922P00038000 P 09/22/17 38.0 8.80 9.10
TTM 170922P00038500 P 09/22/17 38.5 9.30 9.60
TTM 170922P00039000 P 09/22/17 39.0 9.80 10.10
TTM 170922P00039500 P 09/22/17 39.5 10.30 10.60
TTM 170922P00040000 P 09/22/17 40.0 10.80 11.10
TTM 170922P00040500 P 09/22/17 40.5 11.30 11.60
TTM 170922P00041000 P 09/22/17 41.0 11.80 12.10
TTM 170922P00041500 P 09/22/17 41.5 12.30 12.60
TTM 170929C00024500 C 09/29/17 24.5 4.60 5.10
TTM 170929C00025000 C 09/29/17 25.0 4.10 4.30
TTM 170929C00025500 C 09/29/17 25.5 3.60 3.90
TTM 170929C00026000 C 09/29/17 26.0 3.10 3.40
TTM 170929C00026500 C 09/29/17 26.5 2.80 3.00
TTM 170929C00027000 C 09/29/17 27.0 2.35 2.50
TTM 170929C00027500 C 09/29/17 27.5 1.95 2.10
TTM 170929C00028000 C 09/29/17 28.0 1.55 1.75
TTM 170929C00028500 C 09/29/17 28.5 1.25 1.40
TTM 170929C00029000 C 09/29/17 29.0 0.95 1.10
TTM 170929C00029500 C 09/29/17 29.5 0.70 0.85
TTM 170929C00030000 C 09/29/17 30.0 0.50 0.65
TTM 170929C00030500 C 09/29/17 30.5 0.35 0.50
TTM 170929C00031000 C 09/29/17 31.0 0.25 0.35
TTM 170929C00031500 C 09/29/17 31.5 0.15 0.25
TTM 170929C00032000 C 09/29/17 32.0 0.10 0.20
TTM 170929C00032500 C 09/29/17 32.5 0.05 0.15
TTM 170929C00033000 C 09/29/17 33.0 0.00 0.10
TTM 170929C00033500 C 09/29/17 33.5 0.00 0.10
TTM 170929C00034000 C 09/29/17 34.0 0.00 0.05
TTM 170929C00034500 C 09/29/17 34.5 0.00 0.05
TTM 170929C00035000 C 09/29/17 35.0 0.00 0.05
TTM 170929C00035500 C 09/29/17 35.5 0.00 0.05
TTM 170929C00036000 C 09/29/17 36.0 0.00 0.05
TTM 170929C00036500 C 09/29/17 36.5 0.00 0.05
TTM 170929C00037000 C 09/29/17 37.0 0.00 0.05
TTM 170929C00037500 C 09/29/17 37.5 0.00 0.05
TTM 170929C00038000 C 09/29/17 38.0 0.00 0.05
TTM 170929C00038500 C 09/29/17 38.5 0.00 0.05
TTM 170929P00024500 P 09/29/17 24.5 0.05 0.15
TTM 170929P00025000 P 09/29/17 25.0 0.05 0.20
TTM 170929P00025500 P 09/29/17 25.5 0.10 0.20
TTM 170929P00026000 P 09/29/17 26.0 0.15 0.25
TTM 170929P00026500 P 09/29/17 26.5 0.20 0.30
TTM 170929P00027000 P 09/29/17 27.0 0.30 0.40
TTM 170929P00027500 P 09/29/17 27.5 0.40 0.50
TTM 170929P00028000 P 09/29/17 28.0 0.50 0.65
TTM 170929P00028500 P 09/29/17 28.5 0.70 0.85
TTM 170929P00029000 P 09/29/17 29.0 0.90 1.05
TTM 170929P00029500 P 09/29/17 29.5 1.15 1.30
TTM 170929P00030000 P 09/29/17 30.0 1.45 1.60
TTM 170929P00030500 P 09/29/17 30.5 1.75 1.95
TTM 170929P00031000 P 09/29/17 31.0 2.15 2.30
TTM 170929P00031500 P 09/29/17 31.5 2.55 2.70
TTM 170929P00032000 P 09/29/17 32.0 2.95 3.20
TTM 170929P00032500 P 09/29/17 32.5 3.40 3.70
TTM 170929P00033000 P 09/29/17 33.0 3.80 4.10
TTM 170929P00033500 P 09/29/17 33.5 4.20 4.60
TTM 170929P00034000 P 09/29/17 34.0 4.70 5.10
TTM 170929P00034500 P 09/29/17 34.5 5.30 5.60
TTM 170929P00035000 P 09/29/17 35.0 5.80 6.10
TTM 170929P00035500 P 09/29/17 35.5 6.10 6.50
TTM 170929P00036000 P 09/29/17 36.0 6.80 7.10
TTM 170929P00036500 P 09/29/17 36.5 7.30 7.60
TTM 170929P00037000 P 09/29/17 37.0 7.70 8.00
TTM 170929P00037500 P 09/29/17 37.5 8.20 8.50
TTM 170929P00038000 P 09/29/17 38.0 8.80 9.10
TTM 170929P00038500 P 09/29/17 38.5 9.30 9.60
TTM 171020C00020000 C 10/20/17 20.0 9.00 9.40
TTM 171020C00021000 C 10/20/17 21.0 7.90 8.40
TTM 171020C00022000 C 10/20/17 22.0 7.10 7.30
TTM 171020C00023000 C 10/20/17 23.0 6.00 6.30
TTM 171020C00024000 C 10/20/17 24.0 5.10 5.40
TTM 171020C00025000 C 10/20/17 25.0 4.20 4.50
TTM 171020C00026000 C 10/20/17 26.0 3.30 3.60
TTM 171020C00027000 C 10/20/17 27.0 2.60 2.75
TTM 171020C00028000 C 10/20/17 28.0 1.85 2.00
TTM 171020C00029000 C 10/20/17 29.0 1.25 1.40
TTM 171020C00030000 C 10/20/17 30.0 0.80 0.85
TTM 171020C00031000 C 10/20/17 31.0 0.45 0.55
TTM 171020C00032000 C 10/20/17 32.0 0.25 0.35
TTM 171020C00033000 C 10/20/17 33.0 0.10 0.20
TTM 171020C00034000 C 10/20/17 34.0 0.05 0.15
TTM 171020C00035000 C 10/20/17 35.0 0.05 0.10
TTM 171020C00036000 C 10/20/17 36.0 0.00 0.05
TTM 171020C00037000 C 10/20/17 37.0 0.00 0.05
TTM 171020C00038000 C 10/20/17 38.0 0.00 0.05
TTM 171020C00039000 C 10/20/17 39.0 0.00 0.05
TTM 171020C00040000 C 10/20/17 40.0 0.00 0.05
TTM 171020C00041000 C 10/20/17 41.0 0.00 0.05
TTM 171020C00042000 C 10/20/17 42.0 0.00 0.05
TTM 171020C00043000 C 10/20/17 43.0 0.00 0.05
TTM 171020C00044000 C 10/20/17 44.0 0.00 0.05
TTM 171020C00045000 C 10/20/17 45.0 0.00 0.05
TTM 171020C00046000 C 10/20/17 46.0 0.00 0.05
TTM 171020C00047000 C 10/20/17 47.0 0.00 0.05
TTM 171020C00048000 C 10/20/17 48.0 0.00 0.05
TTM 171020C00049000 C 10/20/17 49.0 0.00 0.05
TTM 171020C00050000 C 10/20/17 50.0 0.00 0.05
TTM 171020P00020000 P 10/20/17 20.0 0.00 0.10
TTM 171020P00021000 P 10/20/17 21.0 0.00 0.10
TTM 171020P00022000 P 10/20/17 22.0 0.05 0.10
TTM 171020P00023000 P 10/20/17 23.0 0.05 0.15
TTM 171020P00024000 P 10/20/17 24.0 0.10 0.20
TTM 171020P00025000 P 10/20/17 25.0 0.20 0.30
TTM 171020P00026000 P 10/20/17 26.0 0.30 0.40
TTM 171020P00027000 P 10/20/17 27.0 0.50 0.60
TTM 171020P00028000 P 10/20/17 28.0 0.75 0.90
TTM 171020P00029000 P 10/20/17 29.0 1.15 1.30
TTM 171020P00030000 P 10/20/17 30.0 1.65 1.80
TTM 171020P00031000 P 10/20/17 31.0 2.35 2.50
TTM 171020P00032000 P 10/20/17 32.0 3.10 3.30
TTM 171020P00033000 P 10/20/17 33.0 3.90 4.20
TTM 171020P00034000 P 10/20/17 34.0 4.90 5.10
TTM 171020P00035000 P 10/20/17 35.0 5.80 6.10
TTM 171020P00036000 P 10/20/17 36.0 6.80 7.10
TTM 171020P00037000 P 10/20/17 37.0 7.70 8.30
TTM 171020P00038000 P 10/20/17 38.0 8.70 9.30
TTM 171020P00039000 P 10/20/17 39.0 9.60 10.00
TTM 171020P00040000 P 10/20/17 40.0 10.80 11.10
TTM 171020P00041000 P 10/20/17 41.0 11.60 12.00
TTM 171020P00042000 P 10/20/17 42.0 12.70 13.30
TTM 171020P00043000 P 10/20/17 43.0 13.70 14.20
TTM 171020P00044000 P 10/20/17 44.0 14.70 15.50
TTM 171020P00045000 P 10/20/17 45.0 15.60 16.10
TTM 171020P00046000 P 10/20/17 46.0 16.80 17.30
TTM 171020P00047000 P 10/20/17 47.0 17.60 18.00
TTM 171020P00048000 P 10/20/17 48.0 18.60 19.00
TTM 171020P00049000 P 10/20/17 49.0 19.60 20.00
TTM 171020P00050000 P 10/20/17 50.0 20.70 21.30
TTM 180119C00013000 C 01/19/18 13.0 15.90 17.90
TTM 180119C00015000 C 01/19/18 15.0 12.90 14.90
TTM 180119C00016000 C 01/19/18 16.0 11.90 14.00
TTM 180119C00017000 C 01/19/18 17.0 11.80 13.20
TTM 180119C00018000 C 01/19/18 18.0 11.00 12.00
TTM 180119C00019000 C 01/19/18 19.0 9.50 11.20
TTM 180119C00020000 C 01/19/18 20.0 9.20 10.00
TTM 180119C00021000 C 01/19/18 21.0 8.30 9.20
TTM 180119C00022000 C 01/19/18 22.0 7.40 8.00
TTM 180119C00023000 C 01/19/18 23.0 6.50 6.80
TTM 180119C00024000 C 01/19/18 24.0 5.60 6.00
TTM 180119C00025000 C 01/19/18 25.0 4.80 5.00
TTM 180119C00026000 C 01/19/18 26.0 4.10 4.40
TTM 180119C00027000 C 01/19/18 27.0 3.40 3.60
TTM 180119C00028000 C 01/19/18 28.0 2.75 2.95
TTM 180119C00029000 C 01/19/18 29.0 2.10 2.40
TTM 180119C00030000 C 01/19/18 30.0 1.70 1.90
TTM 180119C00031000 C 01/19/18 31.0 1.25 1.45
TTM 180119C00032000 C 01/19/18 32.0 0.90 1.10
TTM 180119C00033000 C 01/19/18 33.0 0.65 0.85
TTM 180119C00034000 C 01/19/18 34.0 0.45 0.65
TTM 180119C00035000 C 01/19/18 35.0 0.30 0.50
TTM 180119C00036000 C 01/19/18 36.0 0.20 0.35
TTM 180119C00037000 C 01/19/18 37.0 0.10 0.30
TTM 180119C00038000 C 01/19/18 38.0 0.05 0.20
TTM 180119C00039000 C 01/19/18 39.0 0.05 0.20
TTM 180119C00040000 C 01/19/18 40.0 0.00 0.15
TTM 180119C00041000 C 01/19/18 41.0 0.00 0.15
TTM 180119C00042000 C 01/19/18 42.0 0.00 0.10
TTM 180119C00043000 C 01/19/18 43.0 0.00 0.10
TTM 180119C00044000 C 01/19/18 44.0 0.00 0.10
TTM 180119C00045000 C 01/19/18 45.0 0.00 0.10
TTM 180119C00046000 C 01/19/18 46.0 0.00 0.10
TTM 180119C00047000 C 01/19/18 47.0 0.00 0.10
TTM 180119C00048000 C 01/19/18 48.0 0.00 0.55
TTM 180119C00049000 C 01/19/18 49.0 0.00 0.50
TTM 180119C00050000 C 01/19/18 50.0 0.00 0.10
TTM 180119C00055000 C 01/19/18 55.0 0.00 0.05
TTM 180119C00060000 C 01/19/18 60.0 0.00 0.05
TTM 180119C00065000 C 01/19/18 65.0 0.00 0.05
TTM 180119P00013000 P 01/19/18 13.0 0.00 0.15
TTM 180119P00015000 P 01/19/18 15.0 0.00 0.15
TTM 180119P00016000 P 01/19/18 16.0 0.00 0.15
TTM 180119P00017000 P 01/19/18 17.0 0.05 0.20
TTM 180119P00018000 P 01/19/18 18.0 0.05 0.20
TTM 180119P00019000 P 01/19/18 19.0 0.10 0.25
TTM 180119P00020000 P 01/19/18 20.0 0.15 0.30
TTM 180119P00021000 P 01/19/18 21.0 0.20 0.35
TTM 180119P00022000 P 01/19/18 22.0 0.25 0.45
TTM 180119P00023000 P 01/19/18 23.0 0.40 0.50
TTM 180119P00024000 P 01/19/18 24.0 0.50 0.65
TTM 180119P00025000 P 01/19/18 25.0 0.70 0.80
TTM 180119P00026000 P 01/19/18 26.0 0.90 1.05
TTM 180119P00027000 P 01/19/18 27.0 1.15 1.35
TTM 180119P00028000 P 01/19/18 28.0 1.50 1.70
TTM 180119P00029000 P 01/19/18 29.0 1.90 2.15
TTM 180119P00030000 P 01/19/18 30.0 2.45 2.70
TTM 180119P00031000 P 01/19/18 31.0 3.00 3.30
TTM 180119P00032000 P 01/19/18 32.0 3.70 4.00
TTM 180119P00033000 P 01/19/18 33.0 4.30 4.80
TTM 180119P00034000 P 01/19/18 34.0 5.20 5.50
TTM 180119P00035000 P 01/19/18 35.0 6.10 6.40
TTM 180119P00036000 P 01/19/18 36.0 6.90 7.90
TTM 180119P00037000 P 01/19/18 37.0 7.90 9.70
TTM 180119P00038000 P 01/19/18 38.0 7.50 9.50
TTM 180119P00039000 P 01/19/18 39.0 9.50 10.70
TTM 180119P00040000 P 01/19/18 40.0 10.80 11.40
TTM 180119P00041000 P 01/19/18 41.0 10.60 12.40
TTM 180119P00042000 P 01/19/18 42.0 12.50 13.70
TTM 180119P00043000 P 01/19/18 43.0 12.60 14.70
TTM 180119P00044000 P 01/19/18 44.0 14.40 15.60
TTM 180119P00045000 P 01/19/18 45.0 15.70 16.70
TTM 180119P00046000 P 01/19/18 46.0 16.60 17.80
TTM 180119P00047000 P 01/19/18 47.0 16.80 18.60
TTM 180119P00048000 P 01/19/18 48.0 17.80 19.70
TTM 180119P00049000 P 01/19/18 49.0 19.70 20.80
TTM 180119P00050000 P 01/19/18 50.0 20.80 21.50
TTM 180119P00055000 P 01/19/18 55.0 25.60 26.50
TTM 180119P00060000 P 01/19/18 60.0 30.80 31.80
TTM 180119P00065000 P 01/19/18 65.0 35.80 36.80
TTM 180420C00022000 C 04/20/18 22.0 7.40 8.40
TTM 180420C00023000 C 04/20/18 23.0 6.50 7.50
TTM 180420C00024000 C 04/20/18 24.0 5.80 6.60
TTM 180420C00025000 C 04/20/18 25.0 5.00 5.80
TTM 180420C00026000 C 04/20/18 26.0 4.30 5.20
TTM 180420C00027000 C 04/20/18 27.0 3.80 4.40
TTM 180420C00028000 C 04/20/18 28.0 3.20 3.70
TTM 180420C00029000 C 04/20/18 29.0 2.65 3.30
TTM 180420C00030000 C 04/20/18 30.0 2.20 2.70
TTM 180420C00031000 C 04/20/18 31.0 1.80 2.25
TTM 180420C00032000 C 04/20/18 32.0 1.45 1.85
TTM 180420C00033000 C 04/20/18 33.0 1.15 1.50
TTM 180420C00034000 C 04/20/18 34.0 0.90 1.25
TTM 180420C00035000 C 04/20/18 35.0 0.70 1.00
TTM 180420C00036000 C 04/20/18 36.0 0.55 0.80
TTM 180420C00037000 C 04/20/18 37.0 0.40 0.65
TTM 180420C00038000 C 04/20/18 38.0 0.30 0.50
TTM 180420P00022000 P 04/20/18 22.0 0.50 0.70
TTM 180420P00023000 P 04/20/18 23.0 0.65 0.85
TTM 180420P00024000 P 04/20/18 24.0 0.85 1.05
TTM 180420P00025000 P 04/20/18 25.0 1.05 1.30
TTM 180420P00026000 P 04/20/18 26.0 1.25 1.55
TTM 180420P00027000 P 04/20/18 27.0 1.65 1.90
TTM 180420P00028000 P 04/20/18 28.0 2.00 2.30
TTM 180420P00029000 P 04/20/18 29.0 2.45 2.75
TTM 180420P00030000 P 04/20/18 30.0 2.95 3.30
TTM 180420P00031000 P 04/20/18 31.0 3.50 3.90
TTM 180420P00032000 P 04/20/18 32.0 4.10 4.50
TTM 180420P00033000 P 04/20/18 33.0 4.50 5.40
TTM 180420P00034000 P 04/20/18 34.0 5.30 6.10
TTM 180420P00035000 P 04/20/18 35.0 6.00 6.90
TTM 180420P00036000 P 04/20/18 36.0 6.90 7.70
TTM 180420P00037000 P 04/20/18 37.0 7.70 8.70
TTM 180420P00038000 P 04/20/18 38.0 8.30 9.90
TTM 190118C00015000 C 01/18/19 15.0 14.30 16.60
TTM 190118C00018000 C 01/18/19 18.0 11.00 13.00
TTM 190118C00020000 C 01/18/19 20.0 10.20 10.70
TTM 190118C00023000 C 01/18/19 23.0 7.70 8.50
TTM 190118C00025000 C 01/18/19 25.0 6.40 7.00
TTM 190118C00028000 C 01/18/19 28.0 4.70 5.20
TTM 190118C00030000 C 01/18/19 30.0 3.70 4.20
TTM 190118C00033000 C 01/18/19 33.0 2.55 2.90
TTM 190118C00035000 C 01/18/19 35.0 1.90 2.25
TTM 190118C00038000 C 01/18/19 38.0 1.30 1.55
TTM 190118C00040000 C 01/18/19 40.0 0.85 1.15
TTM 190118C00042000 C 01/18/19 42.0 0.60 0.85
TTM 190118C00045000 C 01/18/19 45.0 0.35 0.60
TTM 190118C00047000 C 01/18/19 47.0 0.25 0.50
TTM 190118C00050000 C 01/18/19 50.0 0.00 0.35
TTM 190118C00055000 C 01/18/19 55.0 0.00 0.20
TTM 190118C00060000 C 01/18/19 60.0 0.00 0.15
TTM 190118C00065000 C 01/18/19 65.0 0.00 5.00
TTM 190118P00015000 P 01/18/19 15.0 0.30 0.45
TTM 190118P00018000 P 01/18/19 18.0 0.50 0.75
TTM 190118P00020000 P 01/18/19 20.0 0.75 0.95
TTM 190118P00023000 P 01/18/19 23.0 1.45 1.75
TTM 190118P00025000 P 01/18/19 25.0 2.00 2.30
TTM 190118P00028000 P 01/18/19 28.0 3.10 3.60
TTM 190118P00030000 P 01/18/19 30.0 4.10 4.60
TTM 190118P00033000 P 01/18/19 33.0 5.80 6.30
TTM 190118P00035000 P 01/18/19 35.0 7.20 7.90
TTM 190118P00038000 P 01/18/19 38.0 9.40 10.20
TTM 190118P00040000 P 01/18/19 40.0 11.10 11.70
TTM 190118P00042000 P 01/18/19 42.0 13.00 13.40
TTM 190118P00045000 P 01/18/19 45.0 15.10 16.70
TTM 190118P00047000 P 01/18/19 47.0 16.70 19.10
TTM 190118P00050000 P 01/18/19 50.0 20.00 21.80
TTM 190118P00055000 P 01/18/19 55.0 24.50 27.20
TTM 190118P00060000 P 01/18/19 60.0 30.00 32.00
TTM 190118P00065000 P 01/18/19 65.0 33.00 38.00

OPRA data is delayed 15 minutes.