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 (2016-11-18)Premium Content

Tata Motors Ltd (TTM)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 170120C00013000 C 01/20/17 13.0 25.30 26.20
TTM 170120C00015000 C 01/20/17 15.0 23.40 24.20
TTM 170120C00016000 C 01/20/17 16.0 20.50 25.00
TTM 170120C00017000 C 01/20/17 17.0 19.50 24.00
TTM 170120C00018000 C 01/20/17 18.0 18.90 23.30
TTM 170120C00019000 C 01/20/17 19.0 17.60 22.00
TTM 170120C00020000 C 01/20/17 20.0 18.50 19.10
TTM 170120C00021000 C 01/20/17 21.0 15.90 20.30
TTM 170120C00022000 C 01/20/17 22.0 14.90 19.30
TTM 170120C00023000 C 01/20/17 23.0 15.30 16.20
TTM 170120C00024000 C 01/20/17 24.0 12.90 17.30
TTM 170120C00025000 C 01/20/17 25.0 13.50 14.10
TTM 170120C00026000 C 01/20/17 26.0 10.90 15.30
TTM 170120C00027000 C 01/20/17 27.0 9.90 14.30
TTM 170120C00027500 C 01/20/17 27.5 9.40 13.80
TTM 170120C00028000 C 01/20/17 28.0 8.90 13.30
TTM 170120C00028500 C 01/20/17 28.5 8.40 12.80
TTM 170120C00029000 C 01/20/17 29.0 7.90 12.30
TTM 170120C00029500 C 01/20/17 29.5 7.40 11.80
TTM 170120C00030000 C 01/20/17 30.0 8.50 8.90
TTM 170120C00030500 C 01/20/17 30.5 6.40 10.80
TTM 170120C00031000 C 01/20/17 31.0 7.40 8.10
TTM 170120C00031500 C 01/20/17 31.5 6.80 8.00
TTM 170120C00032000 C 01/20/17 32.0 6.40 7.10
TTM 170120C00032500 C 01/20/17 32.5 5.80 7.00
TTM 170120C00033000 C 01/20/17 33.0 5.50 6.10
TTM 170120C00033500 C 01/20/17 33.5 4.80 6.00
TTM 170120C00034000 C 01/20/17 34.0 4.50 5.10
TTM 170120C00034500 C 01/20/17 34.5 3.80 4.80
TTM 170120C00035000 C 01/20/17 35.0 3.70 4.10
TTM 170120C00035500 C 01/20/17 35.5 3.00 3.60
TTM 170120C00036000 C 01/20/17 36.0 2.50 2.90
TTM 170120C00036500 C 01/20/17 36.5 2.05 2.60
TTM 170120C00037000 C 01/20/17 37.0 1.65 2.05
TTM 170120C00037500 C 01/20/17 37.5 1.15 1.65
TTM 170120C00038000 C 01/20/17 38.0 0.65 1.00
TTM 170120C00038500 C 01/20/17 38.5 0.30 0.50
TTM 170120C00039000 C 01/20/17 39.0 0.10 0.20
TTM 170120C00039500 C 01/20/17 39.5 0.00 0.10
TTM 170120C00040000 C 01/20/17 40.0 0.00 0.05
TTM 170120C00040500 C 01/20/17 40.5 0.00 0.20
TTM 170120C00041000 C 01/20/17 41.0 0.00 0.25
TTM 170120C00041500 C 01/20/17 41.5 0.00 0.20
TTM 170120C00042000 C 01/20/17 42.0 0.00 0.20
TTM 170120C00042500 C 01/20/17 42.5 0.00 0.15
TTM 170120C00043000 C 01/20/17 43.0 0.00 0.25
TTM 170120C00043500 C 01/20/17 43.5 0.00 0.20
TTM 170120C00044000 C 01/20/17 44.0 0.00 0.20
TTM 170120C00044500 C 01/20/17 44.5 0.00 0.20
TTM 170120C00045000 C 01/20/17 45.0 0.00 0.25
TTM 170120C00045500 C 01/20/17 45.5 0.00 0.20
TTM 170120C00046000 C 01/20/17 46.0 0.00 0.20
TTM 170120C00046500 C 01/20/17 46.5 0.00 0.20
TTM 170120C00047000 C 01/20/17 47.0 0.00 0.20
TTM 170120C00047500 C 01/20/17 47.5 0.00 0.20
TTM 170120C00048000 C 01/20/17 48.0 0.00 0.25
TTM 170120C00048500 C 01/20/17 48.5 0.00 0.20
TTM 170120C00049000 C 01/20/17 49.0 0.00 0.20
TTM 170120C00049500 C 01/20/17 49.5 0.00 0.20
TTM 170120C00050000 C 01/20/17 50.0 0.00 0.10
TTM 170120C00055000 C 01/20/17 55.0 0.00 0.20
TTM 170120C00060000 C 01/20/17 60.0 0.00 0.20
TTM 170120C00065000 C 01/20/17 65.0 0.00 0.20
TTM 170120C00070000 C 01/20/17 70.0 0.00 0.20
TTM 170120C00075000 C 01/20/17 75.0 0.00 0.20
TTM 170120P00013000 P 01/20/17 13.0 0.00 0.20
TTM 170120P00015000 P 01/20/17 15.0 0.00 0.20
TTM 170120P00016000 P 01/20/17 16.0 0.00 0.20
TTM 170120P00017000 P 01/20/17 17.0 0.00 0.20
TTM 170120P00018000 P 01/20/17 18.0 0.00 0.20
TTM 170120P00019000 P 01/20/17 19.0 0.00 0.20
TTM 170120P00020000 P 01/20/17 20.0 0.00 0.20
TTM 170120P00021000 P 01/20/17 21.0 0.00 0.20
TTM 170120P00022000 P 01/20/17 22.0 0.00 0.20
TTM 170120P00023000 P 01/20/17 23.0 0.00 0.20
TTM 170120P00024000 P 01/20/17 24.0 0.00 0.20
TTM 170120P00025000 P 01/20/17 25.0 0.00 0.25
TTM 170120P00026000 P 01/20/17 26.0 0.00 0.20
TTM 170120P00027000 P 01/20/17 27.0 0.00 0.20
TTM 170120P00027500 P 01/20/17 27.5 0.00 0.25
TTM 170120P00028000 P 01/20/17 28.0 0.00 0.20
TTM 170120P00028500 P 01/20/17 28.5 0.00 0.25
TTM 170120P00029000 P 01/20/17 29.0 0.00 0.20
TTM 170120P00029500 P 01/20/17 29.5 0.00 0.25
TTM 170120P00030000 P 01/20/17 30.0 0.00 0.20
TTM 170120P00030500 P 01/20/17 30.5 0.00 0.25
TTM 170120P00031000 P 01/20/17 31.0 0.00 0.25
TTM 170120P00031500 P 01/20/17 31.5 0.00 0.20
TTM 170120P00032000 P 01/20/17 32.0 0.00 0.25
TTM 170120P00032500 P 01/20/17 32.5 0.00 0.20
TTM 170120P00033000 P 01/20/17 33.0 0.00 0.25
TTM 170120P00033500 P 01/20/17 33.5 0.00 0.20
TTM 170120P00034000 P 01/20/17 34.0 0.00 0.25
TTM 170120P00034500 P 01/20/17 34.5 0.00 0.20
TTM 170120P00035000 P 01/20/17 35.0 0.00 0.20
TTM 170120P00035500 P 01/20/17 35.5 0.00 0.20
TTM 170120P00036000 P 01/20/17 36.0 0.00 0.25
TTM 170120P00036500 P 01/20/17 36.5 0.00 0.25
TTM 170120P00037000 P 01/20/17 37.0 0.00 0.25
TTM 170120P00037500 P 01/20/17 37.5 0.00 0.25
TTM 170120P00038000 P 01/20/17 38.0 0.00 0.15
TTM 170120P00038500 P 01/20/17 38.5 0.05 0.20
TTM 170120P00039000 P 01/20/17 39.0 0.30 0.45
TTM 170120P00039500 P 01/20/17 39.5 0.60 0.95
TTM 170120P00040000 P 01/20/17 40.0 1.05 1.45
TTM 170120P00040500 P 01/20/17 40.5 1.40 2.00
TTM 170120P00041000 P 01/20/17 41.0 1.85 2.50
TTM 170120P00041500 P 01/20/17 41.5 1.85 4.00
TTM 170120P00042000 P 01/20/17 42.0 2.80 3.60
TTM 170120P00042500 P 01/20/17 42.5 3.00 4.20
TTM 170120P00043000 P 01/20/17 43.0 3.80 4.70
TTM 170120P00043500 P 01/20/17 43.5 4.00 5.20
TTM 170120P00044000 P 01/20/17 44.0 4.50 5.70
TTM 170120P00044500 P 01/20/17 44.5 5.00 6.20
TTM 170120P00045000 P 01/20/17 45.0 5.60 6.60
TTM 170120P00045500 P 01/20/17 45.5 6.00 7.20
TTM 170120P00046000 P 01/20/17 46.0 6.60 7.60
TTM 170120P00046500 P 01/20/17 46.5 5.90 10.20
TTM 170120P00047000 P 01/20/17 47.0 6.70 10.70
TTM 170120P00047500 P 01/20/17 47.5 6.90 11.20
TTM 170120P00048000 P 01/20/17 48.0 7.40 11.70
TTM 170120P00048500 P 01/20/17 48.5 7.80 12.20
TTM 170120P00049000 P 01/20/17 49.0 7.80 12.20
TTM 170120P00049500 P 01/20/17 49.5 8.50 12.80
TTM 170120P00050000 P 01/20/17 50.0 9.70 13.60
TTM 170120P00055000 P 01/20/17 55.0 14.10 18.20
TTM 170120P00060000 P 01/20/17 60.0 20.90 21.70
TTM 170120P00065000 P 01/20/17 65.0 24.10 28.50
TTM 170120P00070000 P 01/20/17 70.0 29.10 33.20
TTM 170120P00075000 P 01/20/17 75.0 35.70 36.70
TTM 170127C00020000 C 01/27/17 20.0 17.00 21.00
TTM 170127C00025000 C 01/27/17 25.0 11.70 16.30
TTM 170127C00026500 C 01/27/17 26.5 10.20 14.80
TTM 170127C00027000 C 01/27/17 27.0 9.70 14.30
TTM 170127C00027500 C 01/27/17 27.5 9.30 13.80
TTM 170127C00028000 C 01/27/17 28.0 8.60 13.30
TTM 170127C00028500 C 01/27/17 28.5 8.20 12.80
TTM 170127C00029000 C 01/27/17 29.0 7.80 12.30
TTM 170127C00029500 C 01/27/17 29.5 7.20 11.80
TTM 170127C00030000 C 01/27/17 30.0 6.70 11.30
TTM 170127C00030500 C 01/27/17 30.5 6.20 10.80
TTM 170127C00031000 C 01/27/17 31.0 5.80 10.30
TTM 170127C00031500 C 01/27/17 31.5 6.80 9.70
TTM 170127C00032000 C 01/27/17 32.0 6.30 9.20
TTM 170127C00032500 C 01/27/17 32.5 5.60 8.60
TTM 170127C00033000 C 01/27/17 33.0 4.00 8.10
TTM 170127C00033500 C 01/27/17 33.5 4.20 7.70
TTM 170127C00034000 C 01/27/17 34.0 3.70 7.20
TTM 170127C00034500 C 01/27/17 34.5 2.70 6.70
TTM 170127C00035000 C 01/27/17 35.0 1.90 5.80
TTM 170127C00035500 C 01/27/17 35.5 1.70 5.40
TTM 170127C00036000 C 01/27/17 36.0 2.10 3.30
TTM 170127C00036500 C 01/27/17 36.5 1.70 3.10
TTM 170127C00037000 C 01/27/17 37.0 1.40 2.50
TTM 170127C00037500 C 01/27/17 37.5 1.30 2.05
TTM 170127C00038000 C 01/27/17 38.0 1.00 1.20
TTM 170127C00038500 C 01/27/17 38.5 0.60 0.90
TTM 170127C00039000 C 01/27/17 39.0 0.40 0.65
TTM 170127C00039500 C 01/27/17 39.5 0.25 0.45
TTM 170127C00040000 C 01/27/17 40.0 0.10 0.30
TTM 170127C00040500 C 01/27/17 40.5 0.05 0.25
TTM 170127C00041000 C 01/27/17 41.0 0.00 0.25
TTM 170127C00041500 C 01/27/17 41.5 0.00 0.25
TTM 170127C00042000 C 01/27/17 42.0 0.00 0.25
TTM 170127C00042500 C 01/27/17 42.5 0.00 0.25
TTM 170127C00043000 C 01/27/17 43.0 0.00 0.25
TTM 170127C00043500 C 01/27/17 43.5 0.00 0.25
TTM 170127C00044000 C 01/27/17 44.0 0.00 0.25
TTM 170127C00044500 C 01/27/17 44.5 0.00 0.25
TTM 170127C00045000 C 01/27/17 45.0 0.00 0.25
TTM 170127C00045500 C 01/27/17 45.5 0.00 0.25
TTM 170127C00046000 C 01/27/17 46.0 0.00 0.25
TTM 170127C00046500 C 01/27/17 46.5 0.00 0.25
TTM 170127C00047000 C 01/27/17 47.0 0.00 0.25
TTM 170127C00047500 C 01/27/17 47.5 0.00 0.25
TTM 170127C00048000 C 01/27/17 48.0 0.00 0.25
TTM 170127C00048500 C 01/27/17 48.5 0.00 0.25
TTM 170127C00050000 C 01/27/17 50.0 0.00 0.20
TTM 170127C00055000 C 01/27/17 55.0 0.00 0.25
TTM 170127P00020000 P 01/27/17 20.0 0.00 0.25
TTM 170127P00025000 P 01/27/17 25.0 0.00 0.25
TTM 170127P00026500 P 01/27/17 26.5 0.00 0.25
TTM 170127P00027000 P 01/27/17 27.0 0.00 0.25
TTM 170127P00027500 P 01/27/17 27.5 0.00 0.25
TTM 170127P00028000 P 01/27/17 28.0 0.00 0.25
TTM 170127P00028500 P 01/27/17 28.5 0.00 0.30
TTM 170127P00029000 P 01/27/17 29.0 0.00 0.25
TTM 170127P00029500 P 01/27/17 29.5 0.00 0.25
TTM 170127P00030000 P 01/27/17 30.0 0.00 0.25
TTM 170127P00030500 P 01/27/17 30.5 0.00 0.25
TTM 170127P00031000 P 01/27/17 31.0 0.00 0.25
TTM 170127P00031500 P 01/27/17 31.5 0.00 0.25
TTM 170127P00032000 P 01/27/17 32.0 0.00 0.25
TTM 170127P00032500 P 01/27/17 32.5 0.00 0.25
TTM 170127P00033000 P 01/27/17 33.0 0.00 0.25
TTM 170127P00033500 P 01/27/17 33.5 0.00 0.25
TTM 170127P00034000 P 01/27/17 34.0 0.00 0.25
TTM 170127P00034500 P 01/27/17 34.5 0.00 0.25
TTM 170127P00035000 P 01/27/17 35.0 0.00 0.25
TTM 170127P00035500 P 01/27/17 35.5 0.00 0.25
TTM 170127P00036000 P 01/27/17 36.0 0.00 0.25
TTM 170127P00036500 P 01/27/17 36.5 0.00 0.20
TTM 170127P00037000 P 01/27/17 37.0 0.05 0.25
TTM 170127P00037500 P 01/27/17 37.5 0.10 0.35
TTM 170127P00038000 P 01/27/17 38.0 0.25 0.45
TTM 170127P00038500 P 01/27/17 38.5 0.40 0.60
TTM 170127P00039000 P 01/27/17 39.0 0.65 0.85
TTM 170127P00039500 P 01/27/17 39.5 0.95 1.20
TTM 170127P00040000 P 01/27/17 40.0 0.00 4.10
TTM 170127P00040500 P 01/27/17 40.5 1.30 5.00
TTM 170127P00041000 P 01/27/17 41.0 0.70 4.80
TTM 170127P00041500 P 01/27/17 41.5 1.10 3.60
TTM 170127P00042000 P 01/27/17 42.0 1.40 5.60
TTM 170127P00042500 P 01/27/17 42.5 1.95 6.20
TTM 170127P00043000 P 01/27/17 43.0 2.50 6.70
TTM 170127P00043500 P 01/27/17 43.5 2.40 5.60
TTM 170127P00044000 P 01/27/17 44.0 3.10 7.60
TTM 170127P00044500 P 01/27/17 44.5 3.70 8.20
TTM 170127P00045000 P 01/27/17 45.0 4.40 8.70
TTM 170127P00045500 P 01/27/17 45.5 4.60 9.00
TTM 170127P00046000 P 01/27/17 46.0 5.30 9.70
TTM 170127P00046500 P 01/27/17 46.5 5.80 10.20
TTM 170127P00047000 P 01/27/17 47.0 6.30 10.70
TTM 170127P00047500 P 01/27/17 47.5 6.80 11.20
TTM 170127P00048000 P 01/27/17 48.0 7.30 11.70
TTM 170127P00048500 P 01/27/17 48.5 7.80 12.20
TTM 170127P00050000 P 01/27/17 50.0 9.20 13.70
TTM 170127P00055000 P 01/27/17 55.0 14.20 18.50
TTM 170203C00026500 C 02/03/17 26.5 10.70 14.40
TTM 170203C00027000 C 02/03/17 27.0 9.70 14.30
TTM 170203C00027500 C 02/03/17 27.5 9.30 13.80
TTM 170203C00028000 C 02/03/17 28.0 8.70 13.30
TTM 170203C00028500 C 02/03/17 28.5 8.20 12.80
TTM 170203C00029000 C 02/03/17 29.0 7.70 12.30
TTM 170203C00029500 C 02/03/17 29.5 7.20 11.80
TTM 170203C00030000 C 02/03/17 30.0 6.70 11.30
TTM 170203C00030500 C 02/03/17 30.5 6.20 10.70
TTM 170203C00031000 C 02/03/17 31.0 5.70 10.20
TTM 170203C00031500 C 02/03/17 31.5 5.10 9.60
TTM 170203C00032000 C 02/03/17 32.0 4.60 9.10
TTM 170203C00032500 C 02/03/17 32.5 4.40 8.80
TTM 170203C00033000 C 02/03/17 33.0 4.60 8.20
TTM 170203C00033500 C 02/03/17 33.5 3.40 7.80
TTM 170203C00034000 C 02/03/17 34.0 2.90 7.30
TTM 170203C00034500 C 02/03/17 34.5 2.90 6.80
TTM 170203C00035000 C 02/03/17 35.0 1.95 6.30
TTM 170203C00035500 C 02/03/17 35.5 1.45 5.80
TTM 170203C00036000 C 02/03/17 36.0 1.10 3.20
TTM 170203C00036500 C 02/03/17 36.5 2.00 3.10
TTM 170203C00037000 C 02/03/17 37.0 1.85 2.20
TTM 170203C00037500 C 02/03/17 37.5 1.40 1.80
TTM 170203C00038000 C 02/03/17 38.0 1.20 1.45
TTM 170203C00038500 C 02/03/17 38.5 0.90 1.15
TTM 170203C00039000 C 02/03/17 39.0 0.60 0.90
TTM 170203C00039500 C 02/03/17 39.5 0.40 0.70
TTM 170203C00040000 C 02/03/17 40.0 0.25 0.50
TTM 170203C00040500 C 02/03/17 40.5 0.15 0.40
TTM 170203C00041000 C 02/03/17 41.0 0.05 0.35
TTM 170203C00041500 C 02/03/17 41.5 0.00 0.25
TTM 170203C00042000 C 02/03/17 42.0 0.00 0.25
TTM 170203C00042500 C 02/03/17 42.5 0.00 0.25
TTM 170203C00043000 C 02/03/17 43.0 0.00 0.25
TTM 170203C00043500 C 02/03/17 43.5 0.00 0.25
TTM 170203C00044000 C 02/03/17 44.0 0.00 0.25
TTM 170203C00044500 C 02/03/17 44.5 0.00 0.25
TTM 170203C00045000 C 02/03/17 45.0 0.00 0.25
TTM 170203C00045500 C 02/03/17 45.5 0.00 0.25
TTM 170203C00046000 C 02/03/17 46.0 0.00 0.25
TTM 170203C00046500 C 02/03/17 46.5 0.00 0.25
TTM 170203C00047000 C 02/03/17 47.0 0.00 0.25
TTM 170203C00047500 C 02/03/17 47.5 0.00 0.25
TTM 170203C00048000 C 02/03/17 48.0 0.00 0.25
TTM 170203C00048500 C 02/03/17 48.5 0.00 0.25
TTM 170203P00026500 P 02/03/17 26.5 0.00 0.25
TTM 170203P00027000 P 02/03/17 27.0 0.00 0.25
TTM 170203P00027500 P 02/03/17 27.5 0.00 0.25
TTM 170203P00028000 P 02/03/17 28.0 0.00 0.25
TTM 170203P00028500 P 02/03/17 28.5 0.00 0.30
TTM 170203P00029000 P 02/03/17 29.0 0.00 0.25
TTM 170203P00029500 P 02/03/17 29.5 0.00 0.25
TTM 170203P00030000 P 02/03/17 30.0 0.00 0.25
TTM 170203P00030500 P 02/03/17 30.5 0.00 0.25
TTM 170203P00031000 P 02/03/17 31.0 0.00 0.25
TTM 170203P00031500 P 02/03/17 31.5 0.00 0.25
TTM 170203P00032000 P 02/03/17 32.0 0.00 0.25
TTM 170203P00032500 P 02/03/17 32.5 0.00 0.25
TTM 170203P00033000 P 02/03/17 33.0 0.00 0.25
TTM 170203P00033500 P 02/03/17 33.5 0.00 0.25
TTM 170203P00034000 P 02/03/17 34.0 0.00 0.25
TTM 170203P00034500 P 02/03/17 34.5 0.00 0.25
TTM 170203P00035000 P 02/03/17 35.0 0.00 0.25
TTM 170203P00035500 P 02/03/17 35.5 0.00 0.30
TTM 170203P00036000 P 02/03/17 36.0 0.05 0.30
TTM 170203P00036500 P 02/03/17 36.5 0.05 0.35
TTM 170203P00037000 P 02/03/17 37.0 0.20 0.45
TTM 170203P00037500 P 02/03/17 37.5 0.30 0.55
TTM 170203P00038000 P 02/03/17 38.0 0.40 0.70
TTM 170203P00038500 P 02/03/17 38.5 0.60 0.85
TTM 170203P00039000 P 02/03/17 39.0 0.80 1.10
TTM 170203P00039500 P 02/03/17 39.5 1.10 1.45
TTM 170203P00040000 P 02/03/17 40.0 1.45 1.70
TTM 170203P00040500 P 02/03/17 40.5 0.00 3.70
TTM 170203P00041000 P 02/03/17 41.0 1.00 4.80
TTM 170203P00041500 P 02/03/17 41.5 1.00 5.20
TTM 170203P00042000 P 02/03/17 42.0 1.80 5.80
TTM 170203P00042500 P 02/03/17 42.5 1.70 6.10
TTM 170203P00043000 P 02/03/17 43.0 2.20 6.60
TTM 170203P00043500 P 02/03/17 43.5 2.75 7.10
TTM 170203P00044000 P 02/03/17 44.0 3.30 7.60
TTM 170203P00044500 P 02/03/17 44.5 3.80 8.20
TTM 170203P00045000 P 02/03/17 45.0 4.20 8.60
TTM 170203P00045500 P 02/03/17 45.5 4.70 9.20
TTM 170203P00046000 P 02/03/17 46.0 5.30 9.70
TTM 170203P00046500 P 02/03/17 46.5 5.80 10.20
TTM 170203P00047000 P 02/03/17 47.0 6.30 10.70
TTM 170203P00047500 P 02/03/17 47.5 6.60 11.20
TTM 170203P00048000 P 02/03/17 48.0 7.30 11.70
TTM 170203P00048500 P 02/03/17 48.5 7.60 11.10
TTM 170210C00026500 C 02/10/17 26.5 10.70 14.30
TTM 170210C00027000 C 02/10/17 27.0 9.70 14.30
TTM 170210C00027500 C 02/10/17 27.5 9.20 13.80
TTM 170210C00028000 C 02/10/17 28.0 8.80 13.30
TTM 170210C00028500 C 02/10/17 28.5 8.20 12.80
TTM 170210C00029000 C 02/10/17 29.0 7.70 12.20
TTM 170210C00029500 C 02/10/17 29.5 7.20 11.80
TTM 170210C00030000 C 02/10/17 30.0 6.70 11.30
TTM 170210C00030500 C 02/10/17 30.5 6.40 10.80
TTM 170210C00031000 C 02/10/17 31.0 5.90 10.30
TTM 170210C00031500 C 02/10/17 31.5 5.40 9.90
TTM 170210C00032000 C 02/10/17 32.0 4.90 9.30
TTM 170210C00032500 C 02/10/17 32.5 4.20 8.80
TTM 170210C00033000 C 02/10/17 33.0 3.50 8.10
TTM 170210C00033500 C 02/10/17 33.5 3.00 7.60
TTM 170210C00034000 C 02/10/17 34.0 2.90 7.30
TTM 170210C00034500 C 02/10/17 34.5 2.35 6.90
TTM 170210C00035000 C 02/10/17 35.0 1.80 6.50
TTM 170210C00035500 C 02/10/17 35.5 1.00 5.40
TTM 170210C00036000 C 02/10/17 36.0 1.00 5.50
TTM 170210C00036500 C 02/10/17 36.5 0.60 5.00
TTM 170210C00037000 C 02/10/17 37.0 0.35 2.65
TTM 170210C00037500 C 02/10/17 37.5 1.35 2.30
TTM 170210C00038000 C 02/10/17 38.0 1.30 1.70
TTM 170210C00038500 C 02/10/17 38.5 1.00 1.40
TTM 170210C00039000 C 02/10/17 39.0 0.75 1.10
TTM 170210C00039500 C 02/10/17 39.5 0.55 1.20
TTM 170210C00040000 C 02/10/17 40.0 0.35 1.00
TTM 170210C00040500 C 02/10/17 40.5 0.20 0.80
TTM 170210C00041000 C 02/10/17 41.0 0.10 0.45
TTM 170210C00041500 C 02/10/17 41.5 0.05 0.40
TTM 170210C00042000 C 02/10/17 42.0 0.00 0.35
TTM 170210C00042500 C 02/10/17 42.5 0.00 0.30
TTM 170210C00043000 C 02/10/17 43.0 0.00 0.30
TTM 170210C00043500 C 02/10/17 43.5 0.00 0.25
TTM 170210C00044000 C 02/10/17 44.0 0.00 0.25
TTM 170210C00044500 C 02/10/17 44.5 0.00 0.25
TTM 170210C00045000 C 02/10/17 45.0 0.00 0.25
TTM 170210C00045500 C 02/10/17 45.5 0.00 0.25
TTM 170210C00046000 C 02/10/17 46.0 0.00 0.25
TTM 170210C00046500 C 02/10/17 46.5 0.00 0.25
TTM 170210C00047000 C 02/10/17 47.0 0.00 0.25
TTM 170210C00047500 C 02/10/17 47.5 0.00 0.25
TTM 170210C00048000 C 02/10/17 48.0 0.00 0.25
TTM 170210C00048500 C 02/10/17 48.5 0.00 0.25
TTM 170210P00026500 P 02/10/17 26.5 0.00 0.30
TTM 170210P00027000 P 02/10/17 27.0 0.00 1.15
TTM 170210P00027500 P 02/10/17 27.5 0.00 1.20
TTM 170210P00028000 P 02/10/17 28.0 0.00 1.20
TTM 170210P00028500 P 02/10/17 28.5 0.00 1.20
TTM 170210P00029000 P 02/10/17 29.0 0.00 1.20
TTM 170210P00029500 P 02/10/17 29.5 0.00 0.25
TTM 170210P00030000 P 02/10/17 30.0 0.00 0.25
TTM 170210P00030500 P 02/10/17 30.5 0.00 0.25
TTM 170210P00031000 P 02/10/17 31.0 0.00 0.25
TTM 170210P00031500 P 02/10/17 31.5 0.00 0.40
TTM 170210P00032000 P 02/10/17 32.0 0.00 0.25
TTM 170210P00032500 P 02/10/17 32.5 0.00 0.25
TTM 170210P00033000 P 02/10/17 33.0 0.00 0.30
TTM 170210P00033500 P 02/10/17 33.5 0.00 0.30
TTM 170210P00034000 P 02/10/17 34.0 0.00 0.30
TTM 170210P00034500 P 02/10/17 34.5 0.00 0.30
TTM 170210P00035000 P 02/10/17 35.0 0.00 0.30
TTM 170210P00035500 P 02/10/17 35.5 0.05 0.35
TTM 170210P00036000 P 02/10/17 36.0 0.10 0.40
TTM 170210P00036500 P 02/10/17 36.5 0.10 0.75
TTM 170210P00037000 P 02/10/17 37.0 0.20 0.60
TTM 170210P00037500 P 02/10/17 37.5 0.35 1.00
TTM 170210P00038000 P 02/10/17 38.0 0.50 1.15
TTM 170210P00038500 P 02/10/17 38.5 0.70 1.35
TTM 170210P00039000 P 02/10/17 39.0 0.95 1.30
TTM 170210P00039500 P 02/10/17 39.5 1.05 1.60
TTM 170210P00040000 P 02/10/17 40.0 1.60 2.15
TTM 170210P00040500 P 02/10/17 40.5 0.00 4.40
TTM 170210P00041000 P 02/10/17 41.0 0.50 4.90
TTM 170210P00041500 P 02/10/17 41.5 0.90 5.40
TTM 170210P00042000 P 02/10/17 42.0 1.10 5.80
TTM 170210P00042500 P 02/10/17 42.5 1.80 6.30
TTM 170210P00043000 P 02/10/17 43.0 2.20 6.60
TTM 170210P00043500 P 02/10/17 43.5 2.50 7.00
TTM 170210P00044000 P 02/10/17 44.0 2.80 7.30
TTM 170210P00044500 P 02/10/17 44.5 3.70 8.10
TTM 170210P00045000 P 02/10/17 45.0 4.20 8.60
TTM 170210P00045500 P 02/10/17 45.5 4.70 9.20
TTM 170210P00046000 P 02/10/17 46.0 5.10 9.70
TTM 170210P00046500 P 02/10/17 46.5 5.70 10.20
TTM 170210P00047000 P 02/10/17 47.0 6.20 10.70
TTM 170210P00047500 P 02/10/17 47.5 6.70 11.20
TTM 170210P00048000 P 02/10/17 48.0 7.20 11.70
TTM 170210P00048500 P 02/10/17 48.5 8.20 11.60
TTM 170217C00025000 C 02/17/17 25.0 13.30 14.30
TTM 170217C00026000 C 02/17/17 26.0 10.50 13.60
TTM 170217C00027000 C 02/17/17 27.0 11.10 12.60
TTM 170217C00028000 C 02/17/17 28.0 9.90 13.20
TTM 170217C00029000 C 02/17/17 29.0 8.20 10.50
TTM 170217C00030000 C 02/17/17 30.0 8.20 9.60
TTM 170217C00031000 C 02/17/17 31.0 5.60 8.60
TTM 170217C00032000 C 02/17/17 32.0 6.20 7.70
TTM 170217C00033000 C 02/17/17 33.0 4.80 6.50
TTM 170217C00034000 C 02/17/17 34.0 4.50 5.60
TTM 170217C00035000 C 02/17/17 35.0 3.70 4.40
TTM 170217C00036000 C 02/17/17 36.0 2.90 3.60
TTM 170217C00037000 C 02/17/17 37.0 2.40 2.65
TTM 170217C00038000 C 02/17/17 38.0 1.75 2.00
TTM 170217C00039000 C 02/17/17 39.0 1.20 1.50
TTM 170217C00040000 C 02/17/17 40.0 0.80 1.05
TTM 170217C00041000 C 02/17/17 41.0 0.50 0.70
TTM 170217C00042000 C 02/17/17 42.0 0.30 0.50
TTM 170217C00043000 C 02/17/17 43.0 0.15 0.35
TTM 170217P00025000 P 02/17/17 25.0 0.00 0.25
TTM 170217P00026000 P 02/17/17 26.0 0.00 0.25
TTM 170217P00027000 P 02/17/17 27.0 0.00 0.25
TTM 170217P00028000 P 02/17/17 28.0 0.00 0.25
TTM 170217P00029000 P 02/17/17 29.0 0.00 0.25
TTM 170217P00030000 P 02/17/17 30.0 0.00 0.25
TTM 170217P00031000 P 02/17/17 31.0 0.00 0.30
TTM 170217P00032000 P 02/17/17 32.0 0.00 0.30
TTM 170217P00033000 P 02/17/17 33.0 0.05 0.30
TTM 170217P00034000 P 02/17/17 34.0 0.05 0.35
TTM 170217P00035000 P 02/17/17 35.0 0.20 0.45
TTM 170217P00036000 P 02/17/17 36.0 0.45 0.65
TTM 170217P00037000 P 02/17/17 37.0 0.65 0.90
TTM 170217P00038000 P 02/17/17 38.0 0.95 1.15
TTM 170217P00039000 P 02/17/17 39.0 1.40 1.65
TTM 170217P00040000 P 02/17/17 40.0 2.00 2.25
TTM 170217P00041000 P 02/17/17 41.0 2.60 3.20
TTM 170217P00042000 P 02/17/17 42.0 2.90 3.80
TTM 170217P00043000 P 02/17/17 43.0 4.10 4.60
TTM 170224C00029000 C 02/24/17 29.0 8.30 11.90
TTM 170224C00029500 C 02/24/17 29.5 7.20 11.80
TTM 170224C00030000 C 02/24/17 30.0 6.90 11.30
TTM 170224C00030500 C 02/24/17 30.5 6.50 10.80
TTM 170224C00031000 C 02/24/17 31.0 5.70 10.40
TTM 170224C00031500 C 02/24/17 31.5 5.40 9.90
TTM 170224C00032000 C 02/24/17 32.0 4.90 9.50
TTM 170224C00032500 C 02/24/17 32.5 4.50 8.90
TTM 170224C00033000 C 02/24/17 33.0 4.20 8.50
TTM 170224C00033500 C 02/24/17 33.5 5.00 8.00
TTM 170224C00034000 C 02/24/17 34.0 3.50 7.60
TTM 170224C00034500 C 02/24/17 34.5 3.60 7.10
TTM 170224C00035000 C 02/24/17 35.0 2.65 6.70
TTM 170224C00035500 C 02/24/17 35.5 1.95 6.30
TTM 170224C00036000 C 02/24/17 36.0 1.60 5.80
TTM 170224C00036500 C 02/24/17 36.5 2.80 4.50
TTM 170224C00037000 C 02/24/17 37.0 2.45 2.80
TTM 170224C00037500 C 02/24/17 37.5 2.10 2.45
TTM 170224C00038000 C 02/24/17 38.0 1.85 2.10
TTM 170224C00038500 C 02/24/17 38.5 1.60 1.85
TTM 170224C00039000 C 02/24/17 39.0 1.30 1.60
TTM 170224C00039500 C 02/24/17 39.5 1.05 1.40
TTM 170224C00040000 C 02/24/17 40.0 0.85 1.10
TTM 170224C00040500 C 02/24/17 40.5 0.70 1.00
TTM 170224C00041000 C 02/24/17 41.0 0.55 0.85
TTM 170224C00041500 C 02/24/17 41.5 0.45 0.75
TTM 170224C00042000 C 02/24/17 42.0 0.35 0.65
TTM 170224C00042500 C 02/24/17 42.5 0.25 0.55
TTM 170224C00043000 C 02/24/17 43.0 0.10 0.50
TTM 170224C00043500 C 02/24/17 43.5 0.00 0.45
TTM 170224C00044000 C 02/24/17 44.0 0.00 0.40
TTM 170224C00044500 C 02/24/17 44.5 0.00 0.35
TTM 170224C00045000 C 02/24/17 45.0 0.00 0.35
TTM 170224C00045500 C 02/24/17 45.5 0.00 0.30
TTM 170224C00046000 C 02/24/17 46.0 0.00 0.30
TTM 170224C00046500 C 02/24/17 46.5 0.00 0.30
TTM 170224C00047000 C 02/24/17 47.0 0.00 0.25
TTM 170224C00047500 C 02/24/17 47.5 0.00 0.25
TTM 170224C00048000 C 02/24/17 48.0 0.00 0.25
TTM 170224C00048500 C 02/24/17 48.5 0.00 0.25
TTM 170224P00029000 P 02/24/17 29.0 0.00 0.25
TTM 170224P00029500 P 02/24/17 29.5 0.00 0.25
TTM 170224P00030000 P 02/24/17 30.0 0.00 0.25
TTM 170224P00030500 P 02/24/17 30.5 0.00 0.25
TTM 170224P00031000 P 02/24/17 31.0 0.00 0.30
TTM 170224P00031500 P 02/24/17 31.5 0.00 0.30
TTM 170224P00032000 P 02/24/17 32.0 0.00 0.30
TTM 170224P00032500 P 02/24/17 32.5 0.00 0.30
TTM 170224P00033000 P 02/24/17 33.0 0.00 0.35
TTM 170224P00033500 P 02/24/17 33.5 0.05 0.35
TTM 170224P00034000 P 02/24/17 34.0 0.05 0.40
TTM 170224P00034500 P 02/24/17 34.5 0.10 0.45
TTM 170224P00035000 P 02/24/17 35.0 0.30 0.55
TTM 170224P00035500 P 02/24/17 35.5 0.35 0.65
TTM 170224P00036000 P 02/24/17 36.0 0.50 0.75
TTM 170224P00036500 P 02/24/17 36.5 0.55 0.85
TTM 170224P00037000 P 02/24/17 37.0 0.70 1.00
TTM 170224P00037500 P 02/24/17 37.5 0.85 1.15
TTM 170224P00038000 P 02/24/17 38.0 1.05 1.30
TTM 170224P00038500 P 02/24/17 38.5 1.25 1.50
TTM 170224P00039000 P 02/24/17 39.0 1.50 1.75
TTM 170224P00039500 P 02/24/17 39.5 1.80 2.05
TTM 170224P00040000 P 02/24/17 40.0 2.05 2.30
TTM 170224P00040500 P 02/24/17 40.5 2.35 2.75
TTM 170224P00041000 P 02/24/17 41.0 2.70 3.60
TTM 170224P00041500 P 02/24/17 41.5 1.65 5.70
TTM 170224P00042000 P 02/24/17 42.0 1.80 6.00
TTM 170224P00042500 P 02/24/17 42.5 2.05 6.40
TTM 170224P00043000 P 02/24/17 43.0 2.85 6.90
TTM 170224P00043500 P 02/24/17 43.5 3.50 7.40
TTM 170224P00044000 P 02/24/17 44.0 3.00 7.10
TTM 170224P00044500 P 02/24/17 44.5 3.80 8.20
TTM 170224P00045000 P 02/24/17 45.0 4.10 8.70
TTM 170224P00045500 P 02/24/17 45.5 4.70 9.10
TTM 170224P00046000 P 02/24/17 46.0 5.20 9.60
TTM 170224P00046500 P 02/24/17 46.5 5.70 10.10
TTM 170224P00047000 P 02/24/17 47.0 6.20 10.60
TTM 170224P00047500 P 02/24/17 47.5 6.50 11.00
TTM 170224P00048000 P 02/24/17 48.0 7.20 11.70
TTM 170224P00048500 P 02/24/17 48.5 7.90 12.00
TTM 170303C00031000 C 03/03/17 31.0 6.10 10.10
TTM 170303C00031500 C 03/03/17 31.5 5.30 9.80
TTM 170303C00032000 C 03/03/17 32.0 4.80 9.40
TTM 170303C00032500 C 03/03/17 32.5 4.60 8.90
TTM 170303C00033000 C 03/03/17 33.0 5.10 6.50
TTM 170303C00033500 C 03/03/17 33.5 3.60 6.00
TTM 170303C00034000 C 03/03/17 34.0 3.30 7.50
TTM 170303C00034500 C 03/03/17 34.5 2.70 7.10
TTM 170303C00035000 C 03/03/17 35.0 2.45 6.50
TTM 170303C00035500 C 03/03/17 35.5 2.00 5.90
TTM 170303C00036000 C 03/03/17 36.0 1.40 4.20
TTM 170303C00036500 C 03/03/17 36.5 2.95 3.40
TTM 170303C00037000 C 03/03/17 37.0 2.60 2.90
TTM 170303C00037500 C 03/03/17 37.5 2.20 2.55
TTM 170303C00038000 C 03/03/17 38.0 1.95 2.20
TTM 170303C00038500 C 03/03/17 38.5 1.65 1.90
TTM 170303C00039000 C 03/03/17 39.0 1.40 1.70
TTM 170303C00039500 C 03/03/17 39.5 1.20 1.45
TTM 170303C00040000 C 03/03/17 40.0 1.00 1.25
TTM 170303C00040500 C 03/03/17 40.5 0.80 1.05
TTM 170303C00041000 C 03/03/17 41.0 0.65 0.85
TTM 170303C00041500 C 03/03/17 41.5 0.55 0.85
TTM 170303C00042000 C 03/03/17 42.0 0.40 0.75
TTM 170303C00042500 C 03/03/17 42.5 0.35 0.65
TTM 170303C00043000 C 03/03/17 43.0 0.20 0.40
TTM 170303C00043500 C 03/03/17 43.5 0.00 0.50
TTM 170303C00044000 C 03/03/17 44.0 0.00 0.45
TTM 170303C00044500 C 03/03/17 44.5 0.00 0.40
TTM 170303C00045000 C 03/03/17 45.0 0.00 0.40
TTM 170303C00045500 C 03/03/17 45.5 0.00 0.35
TTM 170303C00046000 C 03/03/17 46.0 0.00 0.35
TTM 170303C00046500 C 03/03/17 46.5 0.00 0.30
TTM 170303C00047000 C 03/03/17 47.0 0.00 0.30
TTM 170303C00047500 C 03/03/17 47.5 0.00 0.25
TTM 170303C00048000 C 03/03/17 48.0 0.00 0.25
TTM 170303C00048500 C 03/03/17 48.5 0.00 0.25
TTM 170303P00031000 P 03/03/17 31.0 0.00 0.30
TTM 170303P00031500 P 03/03/17 31.5 0.00 0.25
TTM 170303P00032000 P 03/03/17 32.0 0.00 0.35
TTM 170303P00032500 P 03/03/17 32.5 0.00 0.35
TTM 170303P00033000 P 03/03/17 33.0 0.00 0.40
TTM 170303P00033500 P 03/03/17 33.5 0.00 0.40
TTM 170303P00034000 P 03/03/17 34.0 0.05 0.45
TTM 170303P00034500 P 03/03/17 34.5 0.30 0.55
TTM 170303P00035000 P 03/03/17 35.0 0.35 0.65
TTM 170303P00035500 P 03/03/17 35.5 0.45 0.75
TTM 170303P00036000 P 03/03/17 36.0 0.55 0.85
TTM 170303P00036500 P 03/03/17 36.5 0.65 1.00
TTM 170303P00037000 P 03/03/17 37.0 0.85 1.10
TTM 170303P00037500 P 03/03/17 37.5 0.95 1.30
TTM 170303P00038000 P 03/03/17 38.0 1.15 1.35
TTM 170303P00038500 P 03/03/17 38.5 1.35 1.55
TTM 170303P00039000 P 03/03/17 39.0 1.60 1.80
TTM 170303P00039500 P 03/03/17 39.5 1.90 2.20
TTM 170303P00040000 P 03/03/17 40.0 2.15 2.40
TTM 170303P00040500 P 03/03/17 40.5 2.45 2.70
TTM 170303P00041000 P 03/03/17 41.0 2.75 3.10
TTM 170303P00041500 P 03/03/17 41.5 1.65 5.80
TTM 170303P00042000 P 03/03/17 42.0 1.75 6.10
TTM 170303P00042500 P 03/03/17 42.5 2.15 6.50
TTM 170303P00043000 P 03/03/17 43.0 2.60 6.90
TTM 170303P00043500 P 03/03/17 43.5 3.00 7.40
TTM 170303P00044000 P 03/03/17 44.0 3.50 7.90
TTM 170303P00044500 P 03/03/17 44.5 3.40 7.70
TTM 170303P00045000 P 03/03/17 45.0 4.10 8.70
TTM 170303P00045500 P 03/03/17 45.5 4.60 9.10
TTM 170303P00046000 P 03/03/17 46.0 5.30 9.60
TTM 170303P00046500 P 03/03/17 46.5 5.70 10.10
TTM 170303P00047000 P 03/03/17 47.0 6.20 10.60
TTM 170303P00047500 P 03/03/17 47.5 6.70 11.10
TTM 170303P00048000 P 03/03/17 48.0 7.20 11.60
TTM 170303P00048500 P 03/03/17 48.5 7.90 11.90
TTM 170421C00019000 C 04/21/17 19.0 18.90 20.90
TTM 170421C00020000 C 04/21/17 20.0 18.00 19.80
TTM 170421C00021000 C 04/21/17 21.0 17.00 20.00
TTM 170421C00022000 C 04/21/17 22.0 16.00 19.00
TTM 170421C00023000 C 04/21/17 23.0 15.00 18.00
TTM 170421C00024000 C 04/21/17 24.0 14.00 15.80
TTM 170421C00025000 C 04/21/17 25.0 13.00 16.20
TTM 170421C00026000 C 04/21/17 26.0 12.10 15.00
TTM 170421C00027000 C 04/21/17 27.0 11.10 14.10
TTM 170421C00028000 C 04/21/17 28.0 10.10 11.50
TTM 170421C00029000 C 04/21/17 29.0 9.20 10.50
TTM 170421C00030000 C 04/21/17 30.0 8.30 9.60
TTM 170421C00031000 C 04/21/17 31.0 6.40 8.70
TTM 170421C00032000 C 04/21/17 32.0 6.90 8.10
TTM 170421C00033000 C 04/21/17 33.0 6.10 6.80
TTM 170421C00034000 C 04/21/17 34.0 5.30 6.10
TTM 170421C00035000 C 04/21/17 35.0 4.50 5.20
TTM 170421C00036000 C 04/21/17 36.0 3.90 4.20
TTM 170421C00037000 C 04/21/17 37.0 3.30 3.60
TTM 170421C00038000 C 04/21/17 38.0 2.75 2.90
TTM 170421C00039000 C 04/21/17 39.0 2.20 2.35
TTM 170421C00040000 C 04/21/17 40.0 1.70 1.95
TTM 170421C00041000 C 04/21/17 41.0 1.30 1.50
TTM 170421C00042000 C 04/21/17 42.0 1.00 1.15
TTM 170421C00043000 C 04/21/17 43.0 0.75 0.90
TTM 170421C00044000 C 04/21/17 44.0 0.50 0.70
TTM 170421C00045000 C 04/21/17 45.0 0.35 0.65
TTM 170421C00046000 C 04/21/17 46.0 0.25 0.50
TTM 170421C00047000 C 04/21/17 47.0 0.10 0.50
TTM 170421C00048000 C 04/21/17 48.0 0.05 0.40
TTM 170421C00049000 C 04/21/17 49.0 0.00 0.35
TTM 170421C00050000 C 04/21/17 50.0 0.00 0.35
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 0.25
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 0.05 0.25
TTM 170421P00026000 P 04/21/17 26.0 0.05 0.30
TTM 170421P00027000 P 04/21/17 27.0 0.05 0.30
TTM 170421P00028000 P 04/21/17 28.0 0.05 0.35
TTM 170421P00029000 P 04/21/17 29.0 0.10 0.35
TTM 170421P00030000 P 04/21/17 30.0 0.20 0.45
TTM 170421P00031000 P 04/21/17 31.0 0.30 0.50
TTM 170421P00032000 P 04/21/17 32.0 0.40 0.70
TTM 170421P00033000 P 04/21/17 33.0 0.55 0.75
TTM 170421P00034000 P 04/21/17 34.0 0.70 0.90
TTM 170421P00035000 P 04/21/17 35.0 0.95 1.10
TTM 170421P00036000 P 04/21/17 36.0 1.20 1.35
TTM 170421P00037000 P 04/21/17 37.0 1.50 1.65
TTM 170421P00038000 P 04/21/17 38.0 1.90 2.05
TTM 170421P00039000 P 04/21/17 39.0 2.35 2.50
TTM 170421P00040000 P 04/21/17 40.0 2.85 3.10
TTM 170421P00041000 P 04/21/17 41.0 3.40 3.70
TTM 170421P00042000 P 04/21/17 42.0 3.80 4.40
TTM 170421P00043000 P 04/21/17 43.0 4.70 5.30
TTM 170421P00044000 P 04/21/17 44.0 5.50 6.10
TTM 170421P00045000 P 04/21/17 45.0 6.30 7.00
TTM 170421P00046000 P 04/21/17 46.0 7.20 7.80
TTM 170421P00047000 P 04/21/17 47.0 7.60 9.20
TTM 170421P00048000 P 04/21/17 48.0 8.60 10.10
TTM 170421P00049000 P 04/21/17 49.0 9.50 11.00
TTM 170421P00050000 P 04/21/17 50.0 10.50 12.00
TTM 170421P00055000 P 04/21/17 55.0 13.80 17.50
TTM 170421P00060000 P 04/21/17 60.0 20.70 21.80
TTM 170721C00019000 C 07/21/17 19.0 19.00 21.10
TTM 170721C00020000 C 07/21/17 20.0 17.70 20.50
TTM 170721C00021000 C 07/21/17 21.0 16.70 19.60
TTM 170721C00022000 C 07/21/17 22.0 15.70 18.60
TTM 170721C00023000 C 07/21/17 23.0 14.80 17.60
TTM 170721C00024000 C 07/21/17 24.0 13.80 17.50
TTM 170721C00025000 C 07/21/17 25.0 12.80 15.80
TTM 170721C00026000 C 07/21/17 26.0 11.90 14.80
TTM 170721C00027000 C 07/21/17 27.0 11.00 13.20
TTM 170721C00028000 C 07/21/17 28.0 10.10 12.30
TTM 170721C00029000 C 07/21/17 29.0 9.90 11.40
TTM 170721C00030000 C 07/21/17 30.0 9.00 10.50
TTM 170721C00031000 C 07/21/17 31.0 8.20 9.70
TTM 170721C00032000 C 07/21/17 32.0 6.20 9.70
TTM 170721C00033000 C 07/21/17 33.0 6.60 8.00
TTM 170721C00034000 C 07/21/17 34.0 6.00 6.90
TTM 170721C00035000 C 07/21/17 35.0 5.30 6.50
TTM 170721C00036000 C 07/21/17 36.0 4.90 5.50
TTM 170721C00037000 C 07/21/17 37.0 4.30 4.60
TTM 170721C00038000 C 07/21/17 38.0 3.70 4.10
TTM 170721C00039000 C 07/21/17 39.0 3.20 3.60
TTM 170721C00040000 C 07/21/17 40.0 2.75 3.10
TTM 170721C00041000 C 07/21/17 41.0 2.30 2.60
TTM 170721C00042000 C 07/21/17 42.0 1.95 2.25
TTM 170721C00043000 C 07/21/17 43.0 1.65 1.90
TTM 170721C00044000 C 07/21/17 44.0 1.35 1.60
TTM 170721C00045000 C 07/21/17 45.0 1.15 1.35
TTM 170721C00046000 C 07/21/17 46.0 0.90 1.15
TTM 170721C00047000 C 07/21/17 47.0 0.75 1.20
TTM 170721C00048000 C 07/21/17 48.0 0.40 1.00
TTM 170721C00049000 C 07/21/17 49.0 0.30 0.85
TTM 170721C00050000 C 07/21/17 50.0 0.20 0.70
TTM 170721P00019000 P 07/21/17 19.0 0.05 0.50
TTM 170721P00020000 P 07/21/17 20.0 0.05 0.50
TTM 170721P00021000 P 07/21/17 21.0 0.05 0.50
TTM 170721P00022000 P 07/21/17 22.0 0.05 0.55
TTM 170721P00023000 P 07/21/17 23.0 0.10 0.60
TTM 170721P00024000 P 07/21/17 24.0 0.15 0.65
TTM 170721P00025000 P 07/21/17 25.0 0.20 0.70
TTM 170721P00026000 P 07/21/17 26.0 0.25 0.75
TTM 170721P00027000 P 07/21/17 27.0 0.30 0.80
TTM 170721P00028000 P 07/21/17 28.0 0.35 0.85
TTM 170721P00029000 P 07/21/17 29.0 0.45 1.00
TTM 170721P00030000 P 07/21/17 30.0 0.55 1.05
TTM 170721P00031000 P 07/21/17 31.0 0.70 1.10
TTM 170721P00032000 P 07/21/17 32.0 0.95 1.40
TTM 170721P00033000 P 07/21/17 33.0 1.15 1.40
TTM 170721P00034000 P 07/21/17 34.0 1.40 1.65
TTM 170721P00035000 P 07/21/17 35.0 1.70 1.95
TTM 170721P00036000 P 07/21/17 36.0 2.05 2.30
TTM 170721P00037000 P 07/21/17 37.0 2.40 2.65
TTM 170721P00038000 P 07/21/17 38.0 2.80 3.10
TTM 170721P00039000 P 07/21/17 39.0 3.30 3.60
TTM 170721P00040000 P 07/21/17 40.0 3.80 4.10
TTM 170721P00041000 P 07/21/17 41.0 4.40 4.70
TTM 170721P00042000 P 07/21/17 42.0 5.00 5.30
TTM 170721P00043000 P 07/21/17 43.0 5.60 6.20
TTM 170721P00044000 P 07/21/17 44.0 6.30 7.10
TTM 170721P00045000 P 07/21/17 45.0 6.70 7.80
TTM 170721P00046000 P 07/21/17 46.0 7.50 8.60
TTM 170721P00047000 P 07/21/17 47.0 8.30 9.40
TTM 170721P00048000 P 07/21/17 48.0 9.20 10.20
TTM 170721P00049000 P 07/21/17 49.0 10.10 11.10
TTM 170721P00050000 P 07/21/17 50.0 10.20 12.00
TTM 180119C00013000 C 01/19/18 13.0 24.80 27.70
TTM 180119C00015000 C 01/19/18 15.0 21.70 25.80
TTM 180119C00018000 C 01/19/18 18.0 19.00 22.90
TTM 180119C00020000 C 01/19/18 20.0 18.10 21.10
TTM 180119C00023000 C 01/19/18 23.0 15.00 18.20
TTM 180119C00025000 C 01/19/18 25.0 13.30 16.30
TTM 180119C00027000 C 01/19/18 27.0 12.10 14.70
TTM 180119C00030000 C 01/19/18 30.0 9.70 11.70
TTM 180119C00032000 C 01/19/18 32.0 8.20 10.20
TTM 180119C00035000 C 01/19/18 35.0 6.20 8.20
TTM 180119C00037000 C 01/19/18 37.0 5.90 7.00
TTM 180119C00040000 C 01/19/18 40.0 4.40 5.00
TTM 180119C00045000 C 01/19/18 45.0 2.50 3.30
TTM 180119C00050000 C 01/19/18 50.0 1.35 2.30
TTM 180119C00055000 C 01/19/18 55.0 0.20 1.40
TTM 180119C00060000 C 01/19/18 60.0 0.10 0.90
TTM 180119C00065000 C 01/19/18 65.0 0.00 0.65
TTM 180119P00013000 P 01/19/18 13.0 0.05 0.65
TTM 180119P00015000 P 01/19/18 15.0 0.05 0.70
TTM 180119P00018000 P 01/19/18 18.0 0.15 0.80
TTM 180119P00020000 P 01/19/18 20.0 0.20 1.00
TTM 180119P00023000 P 01/19/18 23.0 0.40 1.10
TTM 180119P00025000 P 01/19/18 25.0 0.55 1.15
TTM 180119P00027000 P 01/19/18 27.0 0.80 1.45
TTM 180119P00030000 P 01/19/18 30.0 1.15 2.15
TTM 180119P00032000 P 01/19/18 32.0 1.90 2.60
TTM 180119P00035000 P 01/19/18 35.0 2.85 3.70
TTM 180119P00037000 P 01/19/18 37.0 3.60 4.50
TTM 180119P00040000 P 01/19/18 40.0 5.10 6.20
TTM 180119P00045000 P 01/19/18 45.0 8.20 9.40
TTM 180119P00050000 P 01/19/18 50.0 11.40 13.20
TTM 180119P00055000 P 01/19/18 55.0 15.90 17.40
TTM 180119P00060000 P 01/19/18 60.0 20.30 22.30
TTM 180119P00065000 P 01/19/18 65.0 25.30 26.90
TTM 190118C00018000 C 01/18/19 18.0 19.60 23.70
TTM 190118C00020000 C 01/18/19 20.0 17.60 22.50
TTM 190118C00023000 C 01/18/19 23.0 15.50 20.00
TTM 190118C00025000 C 01/18/19 25.0 14.20 18.70
TTM 190118C00028000 C 01/18/19 28.0 12.40 15.60
TTM 190118C00030000 C 01/18/19 30.0 11.10 14.30
TTM 190118C00033000 C 01/18/19 33.0 8.00 11.70
TTM 190118C00035000 C 01/18/19 35.0 9.00 9.80
TTM 190118C00038000 C 01/18/19 38.0 6.10 10.40
TTM 190118C00040000 C 01/18/19 40.0 5.70 8.10
TTM 190118C00042000 C 01/18/19 42.0 4.90 7.50
TTM 190118C00045000 C 01/18/19 45.0 3.40 5.40
TTM 190118C00047000 C 01/18/19 47.0 2.50 5.80
TTM 190118C00050000 C 01/18/19 50.0 1.00 5.00
TTM 190118C00055000 C 01/18/19 55.0 0.35 3.30
TTM 190118C00060000 C 01/18/19 60.0 0.80 2.50
TTM 190118C00065000 C 01/18/19 65.0 0.25 2.50
TTM 190118P00018000 P 01/18/19 18.0 0.45 1.70
TTM 190118P00020000 P 01/18/19 20.0 0.65 1.80
TTM 190118P00023000 P 01/18/19 23.0 1.00 2.35
TTM 190118P00025000 P 01/18/19 25.0 1.35 2.40
TTM 190118P00028000 P 01/18/19 28.0 1.95 3.20
TTM 190118P00030000 P 01/18/19 30.0 2.45 3.90
TTM 190118P00033000 P 01/18/19 33.0 3.40 5.00
TTM 190118P00035000 P 01/18/19 35.0 4.10 5.90
TTM 190118P00038000 P 01/18/19 38.0 5.10 7.40
TTM 190118P00040000 P 01/18/19 40.0 6.10 8.50
TTM 190118P00042000 P 01/18/19 42.0 7.40 9.40
TTM 190118P00045000 P 01/18/19 45.0 9.30 11.30
TTM 190118P00047000 P 01/18/19 47.0 10.40 13.10
TTM 190118P00050000 P 01/18/19 50.0 11.70 16.40
TTM 190118P00055000 P 01/18/19 55.0 16.40 19.30
TTM 190118P00060000 P 01/18/19 60.0 20.80 23.50
TTM 190118P00065000 P 01/18/19 65.0 25.50 27.90

OPRA data is delayed 15 minutes.