Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Tata Motors Ltd (TTM)
As of May 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 180525C00015000 C May 25, 2018 15.0 5.90 6.20
TTM 180525C00016000 C May 25, 2018 16.0 4.90 5.20
TTM 180525C00016500 C May 25, 2018 16.5 4.50 4.70
TTM 180525C00017500 C May 25, 2018 17.5 3.40 3.70
TTM 180525C00018000 C May 25, 2018 18.0 2.95 3.20
TTM 180525C00018500 C May 25, 2018 18.5 2.45 2.65
TTM 180525C00019000 C May 25, 2018 19.0 1.95 2.15
TTM 180525C00019500 C May 25, 2018 19.5 1.45 1.65
TTM 180525C00020000 C May 25, 2018 20.0 1.00 1.15
TTM 180525C00020500 C May 25, 2018 20.5 0.55 0.65
TTM 180525C00021000 C May 25, 2018 21.0 0.15 0.25
TTM 180525C00021500 C May 25, 2018 21.5 0.05 0.10
TTM 180525C00022000 C May 25, 2018 22.0 0.00 0.05
TTM 180525C00022500 C May 25, 2018 22.5 0.00 0.05
TTM 180525C00023000 C May 25, 2018 23.0 0.00 0.05
TTM 180525C00023500 C May 25, 2018 23.5 0.00 0.05
TTM 180525C00024000 C May 25, 2018 24.0 0.00 0.05
TTM 180525C00024500 C May 25, 2018 24.5 0.00 0.05
TTM 180525C00025000 C May 25, 2018 25.0 0.00 0.05
TTM 180525C00025500 C May 25, 2018 25.5 0.00 0.05
TTM 180525C00026000 C May 25, 2018 26.0 0.00 0.05
TTM 180525C00026500 C May 25, 2018 26.5 0.00 0.05
TTM 180525C00027000 C May 25, 2018 27.0 0.00 0.05
TTM 180525C00027500 C May 25, 2018 27.5 0.00 0.05
TTM 180525C00028000 C May 25, 2018 28.0 0.00 0.05
TTM 180525C00028500 C May 25, 2018 28.5 0.00 0.05
TTM 180525C00029000 C May 25, 2018 29.0 0.00 0.05
TTM 180525C00029500 C May 25, 2018 29.5 0.00 0.05
TTM 180525C00030000 C May 25, 2018 30.0 0.00 0.05
TTM 180525C00030500 C May 25, 2018 30.5 0.00 0.05
TTM 180525C00031000 C May 25, 2018 31.0 0.00 0.05
TTM 180525C00031500 C May 25, 2018 31.5 0.00 0.05
TTM 180525C00032000 C May 25, 2018 32.0 0.00 0.05
TTM 180525C00032500 C May 25, 2018 32.5 0.00 0.05
TTM 180525C00033000 C May 25, 2018 33.0 0.00 0.05
TTM 180525C00033500 C May 25, 2018 33.5 0.00 0.05
TTM 180525C00034000 C May 25, 2018 34.0 0.00 0.05
TTM 180525C00034500 C May 25, 2018 34.5 0.00 0.05
TTM 180525C00035000 C May 25, 2018 35.0 0.00 0.05
TTM 180525P00015000 P May 25, 2018 15.0 0.00 0.05
TTM 180525P00016000 P May 25, 2018 16.0 0.00 0.05
TTM 180525P00016500 P May 25, 2018 16.5 0.00 0.05
TTM 180525P00017500 P May 25, 2018 17.5 0.00 0.05
TTM 180525P00018000 P May 25, 2018 18.0 0.00 0.05
TTM 180525P00018500 P May 25, 2018 18.5 0.00 0.05
TTM 180525P00019000 P May 25, 2018 19.0 0.00 0.05
TTM 180525P00019500 P May 25, 2018 19.5 0.00 0.05
TTM 180525P00020000 P May 25, 2018 20.0 0.00 0.05
TTM 180525P00020500 P May 25, 2018 20.5 0.00 0.10
TTM 180525P00021000 P May 25, 2018 21.0 0.10 0.20
TTM 180525P00021500 P May 25, 2018 21.5 0.40 0.55
TTM 180525P00022000 P May 25, 2018 22.0 0.85 1.00
TTM 180525P00022500 P May 25, 2018 22.5 1.35 1.50
TTM 180525P00023000 P May 25, 2018 23.0 1.85 2.00
TTM 180525P00023500 P May 25, 2018 23.5 2.35 2.50
TTM 180525P00024000 P May 25, 2018 24.0 2.85 3.00
TTM 180525P00024500 P May 25, 2018 24.5 3.30 3.70
TTM 180525P00025000 P May 25, 2018 25.0 3.80 4.10
TTM 180525P00025500 P May 25, 2018 25.5 4.30 4.60
TTM 180525P00026000 P May 25, 2018 26.0 4.80 5.10
TTM 180525P00026500 P May 25, 2018 26.5 5.30 5.60
TTM 180525P00027000 P May 25, 2018 27.0 5.80 6.10
TTM 180525P00027500 P May 25, 2018 27.5 6.30 6.50
TTM 180525P00028000 P May 25, 2018 28.0 6.80 7.00
TTM 180525P00028500 P May 25, 2018 28.5 7.30 7.60
TTM 180525P00029000 P May 25, 2018 29.0 7.60 8.30
TTM 180525P00029500 P May 25, 2018 29.5 7.70 9.30
TTM 180525P00030000 P May 25, 2018 30.0 8.60 9.30
TTM 180525P00030500 P May 25, 2018 30.5 8.80 10.10
TTM 180525P00031000 P May 25, 2018 31.0 9.60 10.40
TTM 180525P00031500 P May 25, 2018 31.5 9.70 11.10
TTM 180525P00032000 P May 25, 2018 32.0 10.60 11.60
TTM 180525P00032500 P May 25, 2018 32.5 10.70 12.40
TTM 180525P00033000 P May 25, 2018 33.0 11.30 12.50
TTM 180525P00033500 P May 25, 2018 33.5 11.70 13.10
TTM 180525P00034000 P May 25, 2018 34.0 11.50 14.30
TTM 180525P00034500 P May 25, 2018 34.5 12.50 13.90
TTM 180525P00035000 P May 25, 2018 35.0 13.60 14.30
TTM 180601C00016000 C Jun 01, 2018 16.0 4.80 5.20
TTM 180601C00016500 C Jun 01, 2018 16.5 4.40 4.70
TTM 180601C00017500 C Jun 01, 2018 17.5 3.40 3.70
TTM 180601C00018000 C Jun 01, 2018 18.0 2.95 3.20
TTM 180601C00018500 C Jun 01, 2018 18.5 2.45 2.65
TTM 180601C00019000 C Jun 01, 2018 19.0 2.00 2.15
TTM 180601C00019500 C Jun 01, 2018 19.5 1.55 1.75
TTM 180601C00020000 C Jun 01, 2018 20.0 1.10 1.20
TTM 180601C00020500 C Jun 01, 2018 20.5 0.70 0.80
TTM 180601C00021000 C Jun 01, 2018 21.0 0.35 0.45
TTM 180601C00021500 C Jun 01, 2018 21.5 0.20 0.25
TTM 180601C00022000 C Jun 01, 2018 22.0 0.05 0.15
TTM 180601C00022500 C Jun 01, 2018 22.5 0.05 0.10
TTM 180601C00023000 C Jun 01, 2018 23.0 0.00 0.10
TTM 180601C00023500 C Jun 01, 2018 23.5 0.00 0.05
TTM 180601C00024000 C Jun 01, 2018 24.0 0.00 0.05
TTM 180601C00024500 C Jun 01, 2018 24.5 0.00 0.05
TTM 180601C00025000 C Jun 01, 2018 25.0 0.00 0.05
TTM 180601C00025500 C Jun 01, 2018 25.5 0.00 0.05
TTM 180601C00026000 C Jun 01, 2018 26.0 0.00 0.05
TTM 180601C00026500 C Jun 01, 2018 26.5 0.00 0.05
TTM 180601C00027000 C Jun 01, 2018 27.0 0.00 0.05
TTM 180601C00027500 C Jun 01, 2018 27.5 0.00 0.05
TTM 180601C00028000 C Jun 01, 2018 28.0 0.00 0.05
TTM 180601C00028500 C Jun 01, 2018 28.5 0.00 0.05
TTM 180601C00029000 C Jun 01, 2018 29.0 0.00 0.05
TTM 180601C00029500 C Jun 01, 2018 29.5 0.00 0.05
TTM 180601C00030000 C Jun 01, 2018 30.0 0.00 0.05
TTM 180601C00030500 C Jun 01, 2018 30.5 0.00 0.05
TTM 180601C00031000 C Jun 01, 2018 31.0 0.00 0.05
TTM 180601C00031500 C Jun 01, 2018 31.5 0.00 0.05
TTM 180601C00032000 C Jun 01, 2018 32.0 0.00 0.05
TTM 180601C00032500 C Jun 01, 2018 32.5 0.00 0.05
TTM 180601C00033000 C Jun 01, 2018 33.0 0.00 0.05
TTM 180601C00033500 C Jun 01, 2018 33.5 0.00 0.05
TTM 180601C00034000 C Jun 01, 2018 34.0 0.00 0.05
TTM 180601C00034500 C Jun 01, 2018 34.5 0.00 0.05
TTM 180601P00016000 P Jun 01, 2018 16.0 0.00 0.05
TTM 180601P00016500 P Jun 01, 2018 16.5 0.00 0.05
TTM 180601P00017500 P Jun 01, 2018 17.5 0.00 0.05
TTM 180601P00018000 P Jun 01, 2018 18.0 0.00 0.05
TTM 180601P00018500 P Jun 01, 2018 18.5 0.00 0.05
TTM 180601P00019000 P Jun 01, 2018 19.0 0.00 0.10
TTM 180601P00019500 P Jun 01, 2018 19.5 0.00 0.10
TTM 180601P00020000 P Jun 01, 2018 20.0 0.00 0.15
TTM 180601P00020500 P Jun 01, 2018 20.5 0.10 0.25
TTM 180601P00021000 P Jun 01, 2018 21.0 0.30 0.40
TTM 180601P00021500 P Jun 01, 2018 21.5 0.55 0.70
TTM 180601P00022000 P Jun 01, 2018 22.0 0.95 1.05
TTM 180601P00022500 P Jun 01, 2018 22.5 1.40 1.50
TTM 180601P00023000 P Jun 01, 2018 23.0 1.85 2.00
TTM 180601P00023500 P Jun 01, 2018 23.5 2.35 2.60
TTM 180601P00024000 P Jun 01, 2018 24.0 2.85 3.20
TTM 180601P00024500 P Jun 01, 2018 24.5 3.30 3.60
TTM 180601P00025000 P Jun 01, 2018 25.0 3.80 4.20
TTM 180601P00025500 P Jun 01, 2018 25.5 4.30 4.70
TTM 180601P00026000 P Jun 01, 2018 26.0 4.80 5.10
TTM 180601P00026500 P Jun 01, 2018 26.5 5.30 5.60
TTM 180601P00027000 P Jun 01, 2018 27.0 5.80 6.10
TTM 180601P00027500 P Jun 01, 2018 27.5 6.30 6.60
TTM 180601P00028000 P Jun 01, 2018 28.0 6.80 7.30
TTM 180601P00028500 P Jun 01, 2018 28.5 7.30 7.60
TTM 180601P00029000 P Jun 01, 2018 29.0 7.20 8.50
TTM 180601P00029500 P Jun 01, 2018 29.5 7.80 8.90
TTM 180601P00030000 P Jun 01, 2018 30.0 8.40 9.40
TTM 180601P00030500 P Jun 01, 2018 30.5 8.00 10.80
TTM 180601P00031000 P Jun 01, 2018 31.0 9.40 10.70
TTM 180601P00031500 P Jun 01, 2018 31.5 9.50 10.90
TTM 180601P00032000 P Jun 01, 2018 32.0 9.20 12.60
TTM 180601P00032500 P Jun 01, 2018 32.5 10.90 12.00
TTM 180601P00033000 P Jun 01, 2018 33.0 11.40 12.40
TTM 180601P00033500 P Jun 01, 2018 33.5 11.70 13.70
TTM 180601P00034000 P Jun 01, 2018 34.0 11.60 14.20
TTM 180601P00034500 P Jun 01, 2018 34.5 13.10 14.10
TTM 180608C00016000 C Jun 08, 2018 16.0 5.00 5.20
TTM 180608C00016500 C Jun 08, 2018 16.5 4.50 4.70
TTM 180608C00017500 C Jun 08, 2018 17.5 3.50 3.70
TTM 180608C00018000 C Jun 08, 2018 18.0 3.00 3.20
TTM 180608C00018500 C Jun 08, 2018 18.5 2.55 2.90
TTM 180608C00019000 C Jun 08, 2018 19.0 1.95 2.20
TTM 180608C00019500 C Jun 08, 2018 19.5 1.60 1.75
TTM 180608C00020000 C Jun 08, 2018 20.0 1.20 1.30
TTM 180608C00020500 C Jun 08, 2018 20.5 0.85 0.95
TTM 180608C00021000 C Jun 08, 2018 21.0 0.50 0.60
TTM 180608C00021500 C Jun 08, 2018 21.5 0.30 0.40
TTM 180608C00022000 C Jun 08, 2018 22.0 0.15 0.25
TTM 180608C00022500 C Jun 08, 2018 22.5 0.05 0.15
TTM 180608C00023000 C Jun 08, 2018 23.0 0.00 0.10
TTM 180608C00023500 C Jun 08, 2018 23.5 0.00 0.10
TTM 180608C00024000 C Jun 08, 2018 24.0 0.00 0.05
TTM 180608C00024500 C Jun 08, 2018 24.5 0.00 0.05
TTM 180608C00025000 C Jun 08, 2018 25.0 0.00 0.05
TTM 180608C00025500 C Jun 08, 2018 25.5 0.00 0.05
TTM 180608C00026000 C Jun 08, 2018 26.0 0.00 0.10
TTM 180608C00026500 C Jun 08, 2018 26.5 0.00 0.05
TTM 180608C00027000 C Jun 08, 2018 27.0 0.00 0.05
TTM 180608C00027500 C Jun 08, 2018 27.5 0.00 0.05
TTM 180608C00028000 C Jun 08, 2018 28.0 0.00 0.05
TTM 180608C00028500 C Jun 08, 2018 28.5 0.00 0.05
TTM 180608C00029000 C Jun 08, 2018 29.0 0.00 0.10
TTM 180608C00029500 C Jun 08, 2018 29.5 0.00 0.05
TTM 180608C00030000 C Jun 08, 2018 30.0 0.00 0.10
TTM 180608C00030500 C Jun 08, 2018 30.5 0.00 0.05
TTM 180608C00031000 C Jun 08, 2018 31.0 0.00 0.05
TTM 180608C00031500 C Jun 08, 2018 31.5 0.00 0.05
TTM 180608C00032500 C Jun 08, 2018 32.5 0.00 0.05
TTM 180608P00016000 P Jun 08, 2018 16.0 0.00 0.10
TTM 180608P00016500 P Jun 08, 2018 16.5 0.00 0.05
TTM 180608P00017500 P Jun 08, 2018 17.5 0.00 0.05
TTM 180608P00018000 P Jun 08, 2018 18.0 0.00 0.10
TTM 180608P00018500 P Jun 08, 2018 18.5 0.00 0.10
TTM 180608P00019000 P Jun 08, 2018 19.0 0.00 0.10
TTM 180608P00019500 P Jun 08, 2018 19.5 0.05 0.15
TTM 180608P00020000 P Jun 08, 2018 20.0 0.10 0.20
TTM 180608P00020500 P Jun 08, 2018 20.5 0.25 0.35
TTM 180608P00021000 P Jun 08, 2018 21.0 0.45 0.50
TTM 180608P00021500 P Jun 08, 2018 21.5 0.70 0.80
TTM 180608P00022000 P Jun 08, 2018 22.0 1.05 1.20
TTM 180608P00022500 P Jun 08, 2018 22.5 1.45 1.55
TTM 180608P00023000 P Jun 08, 2018 23.0 1.90 2.15
TTM 180608P00023500 P Jun 08, 2018 23.5 2.30 2.65
TTM 180608P00024000 P Jun 08, 2018 24.0 2.75 3.10
TTM 180608P00024500 P Jun 08, 2018 24.5 3.30 3.50
TTM 180608P00025000 P Jun 08, 2018 25.0 3.80 4.00
TTM 180608P00025500 P Jun 08, 2018 25.5 4.30 4.50
TTM 180608P00026000 P Jun 08, 2018 26.0 4.80 5.00
TTM 180608P00026500 P Jun 08, 2018 26.5 5.30 5.50
TTM 180608P00027000 P Jun 08, 2018 27.0 5.80 6.00
TTM 180608P00027500 P Jun 08, 2018 27.5 6.30 6.50
TTM 180608P00028000 P Jun 08, 2018 28.0 6.80 7.00
TTM 180608P00028500 P Jun 08, 2018 28.5 7.30 7.50
TTM 180608P00029000 P Jun 08, 2018 29.0 7.00 8.50
TTM 180608P00029500 P Jun 08, 2018 29.5 7.80 9.30
TTM 180608P00030000 P Jun 08, 2018 30.0 8.30 9.50
TTM 180608P00030500 P Jun 08, 2018 30.5 7.30 11.50
TTM 180608P00031000 P Jun 08, 2018 31.0 8.10 10.50
TTM 180608P00031500 P Jun 08, 2018 31.5 9.50 11.30
TTM 180608P00032500 P Jun 08, 2018 32.5 10.70 11.90
TTM 180615C00015000 C Jun 15, 2018 15.0 5.80 6.30
TTM 180615C00016000 C Jun 15, 2018 16.0 5.00 5.20
TTM 180615C00016500 C Jun 15, 2018 16.5 4.50 4.70
TTM 180615C00017000 C Jun 15, 2018 17.0 4.00 4.20
TTM 180615C00017500 C Jun 15, 2018 17.5 3.50 3.70
TTM 180615C00018000 C Jun 15, 2018 18.0 3.00 3.20
TTM 180615C00018500 C Jun 15, 2018 18.5 2.30 2.70
TTM 180615C00019000 C Jun 15, 2018 19.0 2.05 2.45
TTM 180615C00019500 C Jun 15, 2018 19.5 1.65 1.80
TTM 180615C00020000 C Jun 15, 2018 20.0 1.25 1.40
TTM 180615C00020500 C Jun 15, 2018 20.5 0.90 1.05
TTM 180615C00021000 C Jun 15, 2018 21.0 0.65 0.70
TTM 180615C00021500 C Jun 15, 2018 21.5 0.40 0.50
TTM 180615C00022000 C Jun 15, 2018 22.0 0.25 0.30
TTM 180615C00022500 C Jun 15, 2018 22.5 0.15 0.20
TTM 180615C00023000 C Jun 15, 2018 23.0 0.10 0.15
TTM 180615C00023500 C Jun 15, 2018 23.5 0.00 0.10
TTM 180615C00024000 C Jun 15, 2018 24.0 0.00 0.10
TTM 180615C00024500 C Jun 15, 2018 24.5 0.00 0.05
TTM 180615C00025000 C Jun 15, 2018 25.0 0.00 0.05
TTM 180615C00025500 C Jun 15, 2018 25.5 0.00 0.05
TTM 180615C00026000 C Jun 15, 2018 26.0 0.00 0.05
TTM 180615C00026500 C Jun 15, 2018 26.5 0.00 0.05
TTM 180615C00027000 C Jun 15, 2018 27.0 0.00 0.05
TTM 180615C00027500 C Jun 15, 2018 27.5 0.00 0.05
TTM 180615C00028000 C Jun 15, 2018 28.0 0.00 0.05
TTM 180615C00028500 C Jun 15, 2018 28.5 0.00 0.05
TTM 180615C00029000 C Jun 15, 2018 29.0 0.00 0.05
TTM 180615C00030000 C Jun 15, 2018 30.0 0.00 0.05
TTM 180615C00031000 C Jun 15, 2018 31.0 0.00 0.05
TTM 180615C00032000 C Jun 15, 2018 32.0 0.00 0.05
TTM 180615C00033000 C Jun 15, 2018 33.0 0.00 0.05
TTM 180615P00015000 P Jun 15, 2018 15.0 0.00 0.05
TTM 180615P00016000 P Jun 15, 2018 16.0 0.00 0.05
TTM 180615P00016500 P Jun 15, 2018 16.5 0.00 0.05
TTM 180615P00017000 P Jun 15, 2018 17.0 0.00 0.05
TTM 180615P00017500 P Jun 15, 2018 17.5 0.00 0.10
TTM 180615P00018000 P Jun 15, 2018 18.0 0.00 0.10
TTM 180615P00018500 P Jun 15, 2018 18.5 0.00 0.10
TTM 180615P00019000 P Jun 15, 2018 19.0 0.00 0.15
TTM 180615P00019500 P Jun 15, 2018 19.5 0.10 0.20
TTM 180615P00020000 P Jun 15, 2018 20.0 0.20 0.30
TTM 180615P00020500 P Jun 15, 2018 20.5 0.30 0.40
TTM 180615P00021000 P Jun 15, 2018 21.0 0.55 0.60
TTM 180615P00021500 P Jun 15, 2018 21.5 0.80 0.90
TTM 180615P00022000 P Jun 15, 2018 22.0 1.10 1.30
TTM 180615P00022500 P Jun 15, 2018 22.5 1.50 1.65
TTM 180615P00023000 P Jun 15, 2018 23.0 1.95 2.05
TTM 180615P00023500 P Jun 15, 2018 23.5 2.40 2.55
TTM 180615P00024000 P Jun 15, 2018 24.0 2.90 3.10
TTM 180615P00024500 P Jun 15, 2018 24.5 3.30 3.60
TTM 180615P00025000 P Jun 15, 2018 25.0 3.80 4.00
TTM 180615P00025500 P Jun 15, 2018 25.5 4.30 4.60
TTM 180615P00026000 P Jun 15, 2018 26.0 4.80 5.10
TTM 180615P00026500 P Jun 15, 2018 26.5 5.30 5.60
TTM 180615P00027000 P Jun 15, 2018 27.0 5.80 6.10
TTM 180615P00027500 P Jun 15, 2018 27.5 6.30 6.70
TTM 180615P00028000 P Jun 15, 2018 28.0 6.80 7.40
TTM 180615P00028500 P Jun 15, 2018 28.5 7.30 7.60
TTM 180615P00029000 P Jun 15, 2018 29.0 7.40 8.80
TTM 180615P00030000 P Jun 15, 2018 30.0 8.50 9.70
TTM 180615P00031000 P Jun 15, 2018 31.0 9.30 10.70
TTM 180615P00032000 P Jun 15, 2018 32.0 10.50 11.30
TTM 180615P00033000 P Jun 15, 2018 33.0 11.60 12.30
TTM 180622C00016000 C Jun 22, 2018 16.0 5.00 5.40
TTM 180622C00016500 C Jun 22, 2018 16.5 4.20 4.80
TTM 180622C00017000 C Jun 22, 2018 17.0 3.90 4.30
TTM 180622C00018000 C Jun 22, 2018 18.0 2.80 3.40
TTM 180622C00018500 C Jun 22, 2018 18.5 2.45 3.20
TTM 180622C00019000 C Jun 22, 2018 19.0 1.95 2.70
TTM 180622C00019500 C Jun 22, 2018 19.5 1.45 1.90
TTM 180622C00020000 C Jun 22, 2018 20.0 1.30 1.45
TTM 180622C00020500 C Jun 22, 2018 20.5 1.00 1.10
TTM 180622C00021000 C Jun 22, 2018 21.0 0.70 0.80
TTM 180622C00021500 C Jun 22, 2018 21.5 0.45 0.55
TTM 180622C00022000 C Jun 22, 2018 22.0 0.30 0.40
TTM 180622C00022500 C Jun 22, 2018 22.5 0.20 0.30
TTM 180622C00023000 C Jun 22, 2018 23.0 0.10 0.20
TTM 180622C00023500 C Jun 22, 2018 23.5 0.05 0.15
TTM 180622C00024000 C Jun 22, 2018 24.0 0.00 0.10
TTM 180622C00024500 C Jun 22, 2018 24.5 0.00 0.10
TTM 180622C00025000 C Jun 22, 2018 25.0 0.00 0.10
TTM 180622C00025500 C Jun 22, 2018 25.5 0.00 0.10
TTM 180622C00026000 C Jun 22, 2018 26.0 0.00 0.10
TTM 180622C00026500 C Jun 22, 2018 26.5 0.00 0.10
TTM 180622C00027000 C Jun 22, 2018 27.0 0.00 0.10
TTM 180622C00027500 C Jun 22, 2018 27.5 0.00 0.10
TTM 180622C00028000 C Jun 22, 2018 28.0 0.00 0.10
TTM 180622C00028500 C Jun 22, 2018 28.5 0.00 0.10
TTM 180622C00029000 C Jun 22, 2018 29.0 0.00 0.10
TTM 180622C00029500 C Jun 22, 2018 29.5 0.00 0.10
TTM 180622C00030000 C Jun 22, 2018 30.0 0.00 0.10
TTM 180622C00030500 C Jun 22, 2018 30.5 0.00 0.10
TTM 180622C00031000 C Jun 22, 2018 31.0 0.00 0.10
TTM 180622C00031500 C Jun 22, 2018 31.5 0.00 0.10
TTM 180622C00032000 C Jun 22, 2018 32.0 0.00 0.05
TTM 180622P00016000 P Jun 22, 2018 16.0 0.00 0.05
TTM 180622P00016500 P Jun 22, 2018 16.5 0.00 0.05
TTM 180622P00017000 P Jun 22, 2018 17.0 0.00 0.10
TTM 180622P00018000 P Jun 22, 2018 18.0 0.00 0.10
TTM 180622P00018500 P Jun 22, 2018 18.5 0.00 0.15
TTM 180622P00019000 P Jun 22, 2018 19.0 0.05 0.15
TTM 180622P00019500 P Jun 22, 2018 19.5 0.15 0.25
TTM 180622P00020000 P Jun 22, 2018 20.0 0.25 0.35
TTM 180622P00020500 P Jun 22, 2018 20.5 0.40 0.50
TTM 180622P00021000 P Jun 22, 2018 21.0 0.60 0.70
TTM 180622P00021500 P Jun 22, 2018 21.5 0.85 0.95
TTM 180622P00022000 P Jun 22, 2018 22.0 1.20 1.30
TTM 180622P00022500 P Jun 22, 2018 22.5 1.55 1.70
TTM 180622P00023000 P Jun 22, 2018 23.0 1.95 2.15
TTM 180622P00023500 P Jun 22, 2018 23.5 2.40 2.85
TTM 180622P00024000 P Jun 22, 2018 24.0 2.90 3.10
TTM 180622P00024500 P Jun 22, 2018 24.5 3.30 3.90
TTM 180622P00025000 P Jun 22, 2018 25.0 3.80 4.10
TTM 180622P00025500 P Jun 22, 2018 25.5 4.30 4.70
TTM 180622P00026000 P Jun 22, 2018 26.0 4.80 5.40
TTM 180622P00026500 P Jun 22, 2018 26.5 5.30 5.60
TTM 180622P00027000 P Jun 22, 2018 27.0 5.80 6.20
TTM 180622P00027500 P Jun 22, 2018 27.5 6.30 7.00
TTM 180622P00028000 P Jun 22, 2018 28.0 6.80 7.20
TTM 180622P00028500 P Jun 22, 2018 28.5 7.30 7.70
TTM 180622P00029000 P Jun 22, 2018 29.0 7.30 8.80
TTM 180622P00029500 P Jun 22, 2018 29.5 7.60 9.10
TTM 180622P00030000 P Jun 22, 2018 30.0 8.20 9.90
TTM 180622P00030500 P Jun 22, 2018 30.5 8.10 10.30
TTM 180622P00031000 P Jun 22, 2018 31.0 9.20 11.90
TTM 180622P00031500 P Jun 22, 2018 31.5 9.10 11.30
TTM 180622P00032000 P Jun 22, 2018 32.0 10.50 11.40
TTM 180629C00018500 C Jun 29, 2018 18.5 2.35 3.20
TTM 180629C00019000 C Jun 29, 2018 19.0 2.20 2.70
TTM 180629C00019500 C Jun 29, 2018 19.5 1.75 1.95
TTM 180629C00020000 C Jun 29, 2018 20.0 1.40 1.55
TTM 180629C00020500 C Jun 29, 2018 20.5 1.05 1.20
TTM 180629C00021000 C Jun 29, 2018 21.0 0.80 0.90
TTM 180629C00021500 C Jun 29, 2018 21.5 0.55 0.65
TTM 180629C00022000 C Jun 29, 2018 22.0 0.35 0.45
TTM 180629C00022500 C Jun 29, 2018 22.5 0.25 0.35
TTM 180629C00023000 C Jun 29, 2018 23.0 0.15 0.25
TTM 180629C00023500 C Jun 29, 2018 23.5 0.05 0.15
TTM 180629C00024000 C Jun 29, 2018 24.0 0.00 0.15
TTM 180629C00024500 C Jun 29, 2018 24.5 0.00 0.10
TTM 180629C00025000 C Jun 29, 2018 25.0 0.00 0.10
TTM 180629C00025500 C Jun 29, 2018 25.5 0.00 0.10
TTM 180629C00026000 C Jun 29, 2018 26.0 0.00 0.10
TTM 180629C00026500 C Jun 29, 2018 26.5 0.00 0.10
TTM 180629C00027000 C Jun 29, 2018 27.0 0.00 0.10
TTM 180629C00027500 C Jun 29, 2018 27.5 0.00 0.10
TTM 180629C00028000 C Jun 29, 2018 28.0 0.00 0.10
TTM 180629C00028500 C Jun 29, 2018 28.5 0.00 0.10
TTM 180629C00029000 C Jun 29, 2018 29.0 0.00 0.10
TTM 180629C00029500 C Jun 29, 2018 29.5 0.00 0.05
TTM 180629C00030000 C Jun 29, 2018 30.0 0.00 0.10
TTM 180629C00030500 C Jun 29, 2018 30.5 0.00 0.10
TTM 180629C00031000 C Jun 29, 2018 31.0 0.00 0.10
TTM 180629C00031500 C Jun 29, 2018 31.5 0.00 0.10
TTM 180629C00032000 C Jun 29, 2018 32.0 0.00 0.10
TTM 180629C00032500 C Jun 29, 2018 32.5 0.00 0.10
TTM 180629P00018500 P Jun 29, 2018 18.5 0.05 0.20
TTM 180629P00019000 P Jun 29, 2018 19.0 0.10 0.20
TTM 180629P00019500 P Jun 29, 2018 19.5 0.15 0.30
TTM 180629P00020000 P Jun 29, 2018 20.0 0.30 0.40
TTM 180629P00020500 P Jun 29, 2018 20.5 0.45 0.55
TTM 180629P00021000 P Jun 29, 2018 21.0 0.65 0.75
TTM 180629P00021500 P Jun 29, 2018 21.5 0.90 1.00
TTM 180629P00022000 P Jun 29, 2018 22.0 1.25 1.35
TTM 180629P00022500 P Jun 29, 2018 22.5 1.60 1.75
TTM 180629P00023000 P Jun 29, 2018 23.0 2.00 2.15
TTM 180629P00023500 P Jun 29, 2018 23.5 2.45 2.65
TTM 180629P00024000 P Jun 29, 2018 24.0 2.65 3.20
TTM 180629P00024500 P Jun 29, 2018 24.5 3.20 3.80
TTM 180629P00025000 P Jun 29, 2018 25.0 3.80 4.20
TTM 180629P00025500 P Jun 29, 2018 25.5 4.30 4.60
TTM 180629P00026000 P Jun 29, 2018 26.0 4.80 5.10
TTM 180629P00026500 P Jun 29, 2018 26.5 5.30 5.70
TTM 180629P00027000 P Jun 29, 2018 27.0 5.60 6.20
TTM 180629P00027500 P Jun 29, 2018 27.5 6.30 6.70
TTM 180629P00028000 P Jun 29, 2018 28.0 6.80 7.10
TTM 180629P00028500 P Jun 29, 2018 28.5 7.10 7.70
TTM 180629P00029000 P Jun 29, 2018 29.0 7.20 8.60
TTM 180629P00029500 P Jun 29, 2018 29.5 7.10 9.40
TTM 180629P00030000 P Jun 29, 2018 30.0 8.20 9.60
TTM 180629P00030500 P Jun 29, 2018 30.5 8.30 10.20
TTM 180629P00031000 P Jun 29, 2018 31.0 8.50 10.90
TTM 180629P00031500 P Jun 29, 2018 31.5 9.70 11.00
TTM 180629P00032000 P Jun 29, 2018 32.0 10.10 11.50
TTM 180629P00032500 P Jun 29, 2018 32.5 11.00 12.00
TTM 180720C00017000 C Jul 20, 2018 17.0 3.50 4.90
TTM 180720C00018000 C Jul 20, 2018 18.0 2.50 4.10
TTM 180720C00019000 C Jul 20, 2018 19.0 2.15 2.65
TTM 180720C00020000 C Jul 20, 2018 20.0 1.60 1.70
TTM 180720C00021000 C Jul 20, 2018 21.0 0.90 1.05
TTM 180720C00022000 C Jul 20, 2018 22.0 0.50 0.60
TTM 180720C00023000 C Jul 20, 2018 23.0 0.25 0.30
TTM 180720C00024000 C Jul 20, 2018 24.0 0.15 0.20
TTM 180720C00025000 C Jul 20, 2018 25.0 0.05 0.15
TTM 180720C00026000 C Jul 20, 2018 26.0 0.00 0.10
TTM 180720C00027000 C Jul 20, 2018 27.0 0.00 0.10
TTM 180720C00028000 C Jul 20, 2018 28.0 0.00 0.05
TTM 180720C00029000 C Jul 20, 2018 29.0 0.00 0.10
TTM 180720C00030000 C Jul 20, 2018 30.0 0.00 0.05
TTM 180720C00031000 C Jul 20, 2018 31.0 0.00 0.05
TTM 180720C00032000 C Jul 20, 2018 32.0 0.00 0.05
TTM 180720C00033000 C Jul 20, 2018 33.0 0.00 0.10
TTM 180720C00034000 C Jul 20, 2018 34.0 0.00 0.05
TTM 180720C00035000 C Jul 20, 2018 35.0 0.00 0.05
TTM 180720C00036000 C Jul 20, 2018 36.0 0.00 0.05
TTM 180720C00037000 C Jul 20, 2018 37.0 0.00 0.05
TTM 180720C00038000 C Jul 20, 2018 38.0 0.00 0.05
TTM 180720C00039000 C Jul 20, 2018 39.0 0.00 0.05
TTM 180720C00040000 C Jul 20, 2018 40.0 0.00 0.05
TTM 180720C00041000 C Jul 20, 2018 41.0 0.00 0.05
TTM 180720C00042000 C Jul 20, 2018 42.0 0.00 0.05
TTM 180720C00043000 C Jul 20, 2018 43.0 0.00 0.05
TTM 180720C00044000 C Jul 20, 2018 44.0 0.00 0.05
TTM 180720C00045000 C Jul 20, 2018 45.0 0.00 0.05
TTM 180720P00017000 P Jul 20, 2018 17.0 0.00 0.15
TTM 180720P00018000 P Jul 20, 2018 18.0 0.10 0.20
TTM 180720P00019000 P Jul 20, 2018 19.0 0.20 0.30
TTM 180720P00020000 P Jul 20, 2018 20.0 0.40 0.55
TTM 180720P00021000 P Jul 20, 2018 21.0 0.80 0.90
TTM 180720P00022000 P Jul 20, 2018 22.0 1.35 1.55
TTM 180720P00023000 P Jul 20, 2018 23.0 2.10 2.30
TTM 180720P00024000 P Jul 20, 2018 24.0 2.80 3.10
TTM 180720P00025000 P Jul 20, 2018 25.0 3.60 4.30
TTM 180720P00026000 P Jul 20, 2018 26.0 4.60 5.30
TTM 180720P00027000 P Jul 20, 2018 27.0 5.50 6.40
TTM 180720P00028000 P Jul 20, 2018 28.0 6.60 7.30
TTM 180720P00029000 P Jul 20, 2018 29.0 7.50 8.20
TTM 180720P00030000 P Jul 20, 2018 30.0 8.60 9.30
TTM 180720P00031000 P Jul 20, 2018 31.0 9.60 10.30
TTM 180720P00032000 P Jul 20, 2018 32.0 10.60 11.20
TTM 180720P00033000 P Jul 20, 2018 33.0 11.60 12.30
TTM 180720P00034000 P Jul 20, 2018 34.0 12.20 13.40
TTM 180720P00035000 P Jul 20, 2018 35.0 12.90 14.90
TTM 180720P00036000 P Jul 20, 2018 36.0 13.90 15.80
TTM 180720P00037000 P Jul 20, 2018 37.0 15.10 16.70
TTM 180720P00038000 P Jul 20, 2018 38.0 16.00 17.60
TTM 180720P00039000 P Jul 20, 2018 39.0 16.90 19.00
TTM 180720P00040000 P Jul 20, 2018 40.0 18.00 19.70
TTM 180720P00041000 P Jul 20, 2018 41.0 19.10 20.70
TTM 180720P00042000 P Jul 20, 2018 42.0 19.70 21.60
TTM 180720P00043000 P Jul 20, 2018 43.0 20.60 23.00
TTM 180720P00044000 P Jul 20, 2018 44.0 22.20 23.60
TTM 180720P00045000 P Jul 20, 2018 45.0 23.50 24.40
TTM 181019C00017000 C Oct 19, 2018 17.0 4.40 4.60
TTM 181019C00018000 C Oct 19, 2018 18.0 3.60 3.80
TTM 181019C00019000 C Oct 19, 2018 19.0 2.85 3.00
TTM 181019C00020000 C Oct 19, 2018 20.0 2.15 2.35
TTM 181019C00021000 C Oct 19, 2018 21.0 1.65 1.75
TTM 181019C00022000 C Oct 19, 2018 22.0 1.15 1.30
TTM 181019C00023000 C Oct 19, 2018 23.0 0.80 0.95
TTM 181019C00024000 C Oct 19, 2018 24.0 0.50 0.65
TTM 181019C00025000 C Oct 19, 2018 25.0 0.35 0.45
TTM 181019C00026000 C Oct 19, 2018 26.0 0.20 0.30
TTM 181019C00027000 C Oct 19, 2018 27.0 0.10 0.20
TTM 181019C00028000 C Oct 19, 2018 28.0 0.05 0.15
TTM 181019C00029000 C Oct 19, 2018 29.0 0.05 0.15
TTM 181019C00030000 C Oct 19, 2018 30.0 0.00 0.10
TTM 181019C00031000 C Oct 19, 2018 31.0 0.05 0.10
TTM 181019C00032000 C Oct 19, 2018 32.0 0.00 0.10
TTM 181019C00033000 C Oct 19, 2018 33.0 0.00 0.10
TTM 181019C00034000 C Oct 19, 2018 34.0 0.00 0.10
TTM 181019C00035000 C Oct 19, 2018 35.0 0.00 0.10
TTM 181019C00036000 C Oct 19, 2018 36.0 0.00 0.10
TTM 181019C00037000 C Oct 19, 2018 37.0 0.00 0.15
TTM 181019C00038000 C Oct 19, 2018 38.0 0.00 0.10
TTM 181019C00039000 C Oct 19, 2018 39.0 0.00 0.10
TTM 181019C00040000 C Oct 19, 2018 40.0 0.00 0.15
TTM 181019C00041000 C Oct 19, 2018 41.0 0.00 0.10
TTM 181019C00042000 C Oct 19, 2018 42.0 0.00 0.05
TTM 181019P00017000 P Oct 19, 2018 17.0 0.25 0.35
TTM 181019P00018000 P Oct 19, 2018 18.0 0.40 0.50
TTM 181019P00019000 P Oct 19, 2018 19.0 0.60 0.75
TTM 181019P00020000 P Oct 19, 2018 20.0 0.95 1.05
TTM 181019P00021000 P Oct 19, 2018 21.0 1.35 1.50
TTM 181019P00022000 P Oct 19, 2018 22.0 1.90 2.00
TTM 181019P00023000 P Oct 19, 2018 23.0 2.55 2.65
TTM 181019P00024000 P Oct 19, 2018 24.0 3.20 3.50
TTM 181019P00025000 P Oct 19, 2018 25.0 4.10 4.30
TTM 181019P00026000 P Oct 19, 2018 26.0 4.90 5.10
TTM 181019P00027000 P Oct 19, 2018 27.0 5.90 6.20
TTM 181019P00028000 P Oct 19, 2018 28.0 6.80 7.10
TTM 181019P00029000 P Oct 19, 2018 29.0 7.50 8.30
TTM 181019P00030000 P Oct 19, 2018 30.0 7.60 9.90
TTM 181019P00031000 P Oct 19, 2018 31.0 8.60 11.10
TTM 181019P00032000 P Oct 19, 2018 32.0 9.90 12.00
TTM 181019P00033000 P Oct 19, 2018 33.0 10.80 13.10
TTM 181019P00034000 P Oct 19, 2018 34.0 11.50 14.20
TTM 181019P00035000 P Oct 19, 2018 35.0 13.10 14.90
TTM 181019P00036000 P Oct 19, 2018 36.0 13.70 15.80
TTM 181019P00037000 P Oct 19, 2018 37.0 14.60 17.30
TTM 181019P00038000 P Oct 19, 2018 38.0 15.70 18.30
TTM 181019P00039000 P Oct 19, 2018 39.0 16.70 19.50
TTM 181019P00040000 P Oct 19, 2018 40.0 17.90 19.90
TTM 181019P00041000 P Oct 19, 2018 41.0 18.60 21.20
TTM 181019P00042000 P Oct 19, 2018 42.0 20.40 21.50
TTM 190118C00015000 C Jan 18, 2019 15.0 6.40 6.80
TTM 190118C00016000 C Jan 18, 2019 16.0 5.20 6.10
TTM 190118C00017000 C Jan 18, 2019 17.0 4.80 5.00
TTM 190118C00018000 C Jan 18, 2019 18.0 3.60 4.20
TTM 190118C00019000 C Jan 18, 2019 19.0 3.30 3.50
TTM 190118C00020000 C Jan 18, 2019 20.0 2.65 2.85
TTM 190118C00021000 C Jan 18, 2019 21.0 2.10 2.25
TTM 190118C00022000 C Jan 18, 2019 22.0 1.60 1.80
TTM 190118C00023000 C Jan 18, 2019 23.0 1.25 1.40
TTM 190118C00024000 C Jan 18, 2019 24.0 0.95 1.10
TTM 190118C00025000 C Jan 18, 2019 25.0 0.70 0.80
TTM 190118C00026000 C Jan 18, 2019 26.0 0.50 0.65
TTM 190118C00027000 C Jan 18, 2019 27.0 0.35 0.50
TTM 190118C00028000 C Jan 18, 2019 28.0 0.30 0.35
TTM 190118C00029000 C Jan 18, 2019 29.0 0.15 0.30
TTM 190118C00030000 C Jan 18, 2019 30.0 0.10 0.20
TTM 190118C00031000 C Jan 18, 2019 31.0 0.10 0.20
TTM 190118C00032000 C Jan 18, 2019 32.0 0.05 0.15
TTM 190118C00033000 C Jan 18, 2019 33.0 0.05 0.15
TTM 190118C00034000 C Jan 18, 2019 34.0 0.00 0.15
TTM 190118C00035000 C Jan 18, 2019 35.0 0.00 0.15
TTM 190118C00036000 C Jan 18, 2019 36.0 0.00 0.10
TTM 190118C00038000 C Jan 18, 2019 38.0 0.00 0.10
TTM 190118C00040000 C Jan 18, 2019 40.0 0.00 0.10
TTM 190118C00042000 C Jan 18, 2019 42.0 0.00 0.10
TTM 190118C00045000 C Jan 18, 2019 45.0 0.00 0.10
TTM 190118C00047000 C Jan 18, 2019 47.0 0.00 0.15
TTM 190118C00050000 C Jan 18, 2019 50.0 0.00 0.10
TTM 190118C00055000 C Jan 18, 2019 55.0 0.00 0.10
TTM 190118C00060000 C Jan 18, 2019 60.0 0.00 0.05
TTM 190118C00065000 C Jan 18, 2019 65.0 0.00 0.40
TTM 190118P00015000 P Jan 18, 2019 15.0 0.20 0.30
TTM 190118P00016000 P Jan 18, 2019 16.0 0.30 0.40
TTM 190118P00017000 P Jan 18, 2019 17.0 0.45 0.55
TTM 190118P00018000 P Jan 18, 2019 18.0 0.65 0.75
TTM 190118P00019000 P Jan 18, 2019 19.0 0.90 1.05
TTM 190118P00020000 P Jan 18, 2019 20.0 1.25 1.40
TTM 190118P00021000 P Jan 18, 2019 21.0 1.65 1.85
TTM 190118P00022000 P Jan 18, 2019 22.0 2.20 2.35
TTM 190118P00023000 P Jan 18, 2019 23.0 2.80 2.95
TTM 190118P00024000 P Jan 18, 2019 24.0 3.50 3.70
TTM 190118P00025000 P Jan 18, 2019 25.0 4.30 4.40
TTM 190118P00026000 P Jan 18, 2019 26.0 5.10 5.30
TTM 190118P00027000 P Jan 18, 2019 27.0 6.00 6.20
TTM 190118P00028000 P Jan 18, 2019 28.0 6.90 7.20
TTM 190118P00029000 P Jan 18, 2019 29.0 7.90 8.30
TTM 190118P00030000 P Jan 18, 2019 30.0 8.80 9.20
TTM 190118P00031000 P Jan 18, 2019 31.0 8.80 11.50
TTM 190118P00032000 P Jan 18, 2019 32.0 9.80 12.20
TTM 190118P00033000 P Jan 18, 2019 33.0 11.50 12.40
TTM 190118P00034000 P Jan 18, 2019 34.0 11.20 14.70
TTM 190118P00035000 P Jan 18, 2019 35.0 12.50 15.30
TTM 190118P00036000 P Jan 18, 2019 36.0 13.60 16.60
TTM 190118P00038000 P Jan 18, 2019 38.0 16.50 17.40
TTM 190118P00040000 P Jan 18, 2019 40.0 17.70 20.20
TTM 190118P00042000 P Jan 18, 2019 42.0 19.70 22.20
TTM 190118P00045000 P Jan 18, 2019 45.0 22.00 25.40
TTM 190118P00047000 P Jan 18, 2019 47.0 24.00 27.80
TTM 190118P00050000 P Jan 18, 2019 50.0 27.70 30.30
TTM 190118P00055000 P Jan 18, 2019 55.0 32.80 35.60
TTM 190118P00060000 P Jan 18, 2019 60.0 36.50 41.10
TTM 190118P00065000 P Jan 18, 2019 65.0 43.20 44.30
TTM 200117C00015000 C Jan 17, 2020 15.0 6.40 9.30
TTM 200117C00018000 C Jan 17, 2020 18.0 4.90 5.60
TTM 200117C00020000 C Jan 17, 2020 20.0 3.80 4.40
TTM 200117C00023000 C Jan 17, 2020 23.0 2.60 2.95
TTM 200117C00025000 C Jan 17, 2020 25.0 1.75 2.25
TTM 200117C00027000 C Jan 17, 2020 27.0 1.30 1.75
TTM 200117C00030000 C Jan 17, 2020 30.0 1.00 1.15
TTM 200117C00032000 C Jan 17, 2020 32.0 0.60 0.90
TTM 200117C00035000 C Jan 17, 2020 35.0 0.40 0.60
TTM 200117C00037000 C Jan 17, 2020 37.0 0.30 0.50
TTM 200117C00040000 C Jan 17, 2020 40.0 0.20 0.35
TTM 200117C00042000 C Jan 17, 2020 42.0 0.10 0.30
TTM 200117C00045000 C Jan 17, 2020 45.0 0.15 0.75
TTM 200117C00050000 C Jan 17, 2020 50.0 0.05 0.20
TTM 200117P00015000 P Jan 17, 2020 15.0 0.60 0.75
TTM 200117P00018000 P Jan 17, 2020 18.0 1.30 1.55
TTM 200117P00020000 P Jan 17, 2020 20.0 1.75 2.30
TTM 200117P00023000 P Jan 17, 2020 23.0 3.40 3.90
TTM 200117P00025000 P Jan 17, 2020 25.0 4.80 5.20
TTM 200117P00027000 P Jan 17, 2020 27.0 6.00 7.30
TTM 200117P00030000 P Jan 17, 2020 30.0 9.00 9.30
TTM 200117P00032000 P Jan 17, 2020 32.0 10.10 11.90
TTM 200117P00035000 P Jan 17, 2020 35.0 11.90 16.20
TTM 200117P00037000 P Jan 17, 2020 37.0 13.50 18.30
TTM 200117P00040000 P Jan 17, 2020 40.0 16.80 21.10
TTM 200117P00042000 P Jan 17, 2020 42.0 18.80 22.50
TTM 200117P00045000 P Jan 17, 2020 45.0 21.50 26.40
TTM 200117P00050000 P Jan 17, 2020 50.0 27.00 30.90
OPRA data is delayed 15 minutes.