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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-11-20)Premium Content

Tata Motors Ltd (TTM)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 160219C00013000 C 02/19/16 13.0 7.80 9.10
TTM 160219C00014000 C 02/19/16 14.0 6.40 8.10
TTM 160219C00015000 C 02/19/16 15.0 5.40 7.10
TTM 160219C00016000 C 02/19/16 16.0 4.40 6.10
TTM 160219C00017000 C 02/19/16 17.0 4.20 5.20
TTM 160219C00017500 C 02/19/16 17.5 3.40 4.90
TTM 160219C00018000 C 02/19/16 18.0 3.20 4.20
TTM 160219C00018500 C 02/19/16 18.5 2.10 3.60
TTM 160219C00019000 C 02/19/16 19.0 1.45 3.10
TTM 160219C00019500 C 02/19/16 19.5 1.10 2.90
TTM 160219C00020000 C 02/19/16 20.0 1.35 2.10
TTM 160219C00020500 C 02/19/16 20.5 1.10 1.90
TTM 160219C00021000 C 02/19/16 21.0 0.85 1.40
TTM 160219C00021500 C 02/19/16 21.5 0.55 0.80
TTM 160219C00022000 C 02/19/16 22.0 0.35 0.50
TTM 160219C00022500 C 02/19/16 22.5 0.20 0.35
TTM 160219C00023000 C 02/19/16 23.0 0.10 0.20
TTM 160219C00023500 C 02/19/16 23.5 0.05 0.35
TTM 160219C00024000 C 02/19/16 24.0 0.00 0.30
TTM 160219C00024500 C 02/19/16 24.5 0.00 0.20
TTM 160219C00025000 C 02/19/16 25.0 0.00 0.20
TTM 160219C00025500 C 02/19/16 25.5 0.00 0.15
TTM 160219C00026000 C 02/19/16 26.0 0.00 0.15
TTM 160219C00026500 C 02/19/16 26.5 0.00 0.15
TTM 160219C00027000 C 02/19/16 27.0 0.00 0.15
TTM 160219C00027500 C 02/19/16 27.5 0.00 0.15
TTM 160219C00028000 C 02/19/16 28.0 0.00 0.15
TTM 160219C00028500 C 02/19/16 28.5 0.00 0.15
TTM 160219C00029000 C 02/19/16 29.0 0.00 0.15
TTM 160219C00029500 C 02/19/16 29.5 0.00 0.15
TTM 160219C00030000 C 02/19/16 30.0 0.00 0.15
TTM 160219C00030500 C 02/19/16 30.5 0.00 0.15
TTM 160219C00031000 C 02/19/16 31.0 0.00 0.15
TTM 160219C00031500 C 02/19/16 31.5 0.00 0.15
TTM 160219C00032000 C 02/19/16 32.0 0.00 0.15
TTM 160219C00032500 C 02/19/16 32.5 0.00 0.15
TTM 160219C00033000 C 02/19/16 33.0 0.00 0.15
TTM 160219C00033500 C 02/19/16 33.5 0.00 0.15
TTM 160219C00034000 C 02/19/16 34.0 0.00 0.15
TTM 160219C00034500 C 02/19/16 34.5 0.00 0.15
TTM 160219C00035000 C 02/19/16 35.0 0.00 0.15
TTM 160219C00035500 C 02/19/16 35.5 0.00 0.15
TTM 160219C00036000 C 02/19/16 36.0 0.00 0.15
TTM 160219C00037000 C 02/19/16 37.0 0.00 0.15
TTM 160219C00038000 C 02/19/16 38.0 0.00 0.15
TTM 160219P00013000 P 02/19/16 13.0 0.00 0.15
TTM 160219P00014000 P 02/19/16 14.0 0.00 0.15
TTM 160219P00015000 P 02/19/16 15.0 0.00 0.15
TTM 160219P00016000 P 02/19/16 16.0 0.00 0.15
TTM 160219P00017000 P 02/19/16 17.0 0.00 0.15
TTM 160219P00017500 P 02/19/16 17.5 0.00 0.15
TTM 160219P00018000 P 02/19/16 18.0 0.00 0.20
TTM 160219P00018500 P 02/19/16 18.5 0.00 0.20
TTM 160219P00019000 P 02/19/16 19.0 0.00 0.20
TTM 160219P00019500 P 02/19/16 19.5 0.00 0.25
TTM 160219P00020000 P 02/19/16 20.0 0.10 0.25
TTM 160219P00020500 P 02/19/16 20.5 0.20 0.40
TTM 160219P00021000 P 02/19/16 21.0 0.30 0.55
TTM 160219P00021500 P 02/19/16 21.5 0.50 0.75
TTM 160219P00022000 P 02/19/16 22.0 0.75 1.10
TTM 160219P00022500 P 02/19/16 22.5 1.05 1.50
TTM 160219P00023000 P 02/19/16 23.0 1.25 2.45
TTM 160219P00023500 P 02/19/16 23.5 1.40 3.50
TTM 160219P00024000 P 02/19/16 24.0 0.80 4.10
TTM 160219P00024500 P 02/19/16 24.5 1.20 4.50
TTM 160219P00025000 P 02/19/16 25.0 2.15 4.10
TTM 160219P00025500 P 02/19/16 25.5 1.85 5.50
TTM 160219P00026000 P 02/19/16 26.0 3.10 5.60
TTM 160219P00026500 P 02/19/16 26.5 3.60 6.50
TTM 160219P00027000 P 02/19/16 27.0 4.10 6.40
TTM 160219P00027500 P 02/19/16 27.5 3.80 7.50
TTM 160219P00028000 P 02/19/16 28.0 5.10 8.00
TTM 160219P00028500 P 02/19/16 28.5 4.80 8.40
TTM 160219P00029000 P 02/19/16 29.0 5.50 8.60
TTM 160219P00029500 P 02/19/16 29.5 5.80 9.40
TTM 160219P00030000 P 02/19/16 30.0 6.50 9.90
TTM 160219P00030500 P 02/19/16 30.5 6.80 10.40
TTM 160219P00031000 P 02/19/16 31.0 7.30 10.90
TTM 160219P00031500 P 02/19/16 31.5 7.80 11.40
TTM 160219P00032000 P 02/19/16 32.0 8.50 11.90
TTM 160219P00032500 P 02/19/16 32.5 9.60 11.60
TTM 160219P00033000 P 02/19/16 33.0 9.60 12.30
TTM 160219P00033500 P 02/19/16 33.5 9.70 13.60
TTM 160219P00034000 P 02/19/16 34.0 10.30 14.10
TTM 160219P00034500 P 02/19/16 34.5 10.90 14.50
TTM 160219P00035000 P 02/19/16 35.0 11.30 14.90
TTM 160219P00035500 P 02/19/16 35.5 11.80 15.40
TTM 160219P00036000 P 02/19/16 36.0 12.30 16.00
TTM 160219P00037000 P 02/19/16 37.0 13.30 16.90
TTM 160219P00038000 P 02/19/16 38.0 14.70 16.90
TTM 160226C00015000 C 02/26/16 15.0 6.10 7.50
TTM 160226C00018000 C 02/26/16 18.0 2.90 4.40
TTM 160226C00018500 C 02/26/16 18.5 2.65 4.00
TTM 160226C00019000 C 02/26/16 19.0 1.75 3.50
TTM 160226C00019500 C 02/26/16 19.5 1.60 3.00
TTM 160226C00020000 C 02/26/16 20.0 1.30 2.65
TTM 160226C00020500 C 02/26/16 20.5 1.45 2.15
TTM 160226C00021000 C 02/26/16 21.0 1.10 1.40
TTM 160226C00021500 C 02/26/16 21.5 0.85 0.90
TTM 160226C00022000 C 02/26/16 22.0 0.60 0.75
TTM 160226C00022500 C 02/26/16 22.5 0.40 0.65
TTM 160226C00023000 C 02/26/16 23.0 0.25 0.85
TTM 160226C00023500 C 02/26/16 23.5 0.15 0.30
TTM 160226C00024000 C 02/26/16 24.0 0.10 0.30
TTM 160226C00024500 C 02/26/16 24.5 0.05 0.40
TTM 160226C00025000 C 02/26/16 25.0 0.00 0.30
TTM 160226C00025500 C 02/26/16 25.5 0.00 0.25
TTM 160226C00026000 C 02/26/16 26.0 0.00 0.20
TTM 160226C00026500 C 02/26/16 26.5 0.00 0.20
TTM 160226C00027000 C 02/26/16 27.0 0.00 0.15
TTM 160226C00027500 C 02/26/16 27.5 0.00 0.15
TTM 160226C00028000 C 02/26/16 28.0 0.00 0.15
TTM 160226C00028500 C 02/26/16 28.5 0.00 0.15
TTM 160226C00029000 C 02/26/16 29.0 0.00 0.15
TTM 160226C00029500 C 02/26/16 29.5 0.00 0.15
TTM 160226C00030000 C 02/26/16 30.0 0.00 0.15
TTM 160226C00030500 C 02/26/16 30.5 0.00 0.15
TTM 160226C00031000 C 02/26/16 31.0 0.00 0.15
TTM 160226C00031500 C 02/26/16 31.5 0.00 0.15
TTM 160226C00032000 C 02/26/16 32.0 0.00 0.15
TTM 160226C00032500 C 02/26/16 32.5 0.00 0.15
TTM 160226C00033000 C 02/26/16 33.0 0.00 0.15
TTM 160226C00033500 C 02/26/16 33.5 0.00 0.15
TTM 160226C00034000 C 02/26/16 34.0 0.00 0.15
TTM 160226C00034500 C 02/26/16 34.5 0.00 0.15
TTM 160226C00035000 C 02/26/16 35.0 0.00 0.15
TTM 160226C00035500 C 02/26/16 35.5 0.00 0.15
TTM 160226C00036000 C 02/26/16 36.0 0.00 0.15
TTM 160226C00036500 C 02/26/16 36.5 0.00 0.15
TTM 160226C00037000 C 02/26/16 37.0 0.00 0.15
TTM 160226P00015000 P 02/26/16 15.0 0.00 0.20
TTM 160226P00018000 P 02/26/16 18.0 0.00 0.25
TTM 160226P00018500 P 02/26/16 18.5 0.05 0.30
TTM 160226P00019000 P 02/26/16 19.0 0.05 0.35
TTM 160226P00019500 P 02/26/16 19.5 0.20 0.35
TTM 160226P00020000 P 02/26/16 20.0 0.25 0.45
TTM 160226P00020500 P 02/26/16 20.5 0.35 0.60
TTM 160226P00021000 P 02/26/16 21.0 0.55 0.80
TTM 160226P00021500 P 02/26/16 21.5 0.75 1.05
TTM 160226P00022000 P 02/26/16 22.0 1.00 1.30
TTM 160226P00022500 P 02/26/16 22.5 1.30 1.75
TTM 160226P00023000 P 02/26/16 23.0 1.60 2.40
TTM 160226P00023500 P 02/26/16 23.5 1.85 3.80
TTM 160226P00024000 P 02/26/16 24.0 2.00 4.00
TTM 160226P00024500 P 02/26/16 24.5 1.45 4.00
TTM 160226P00025000 P 02/26/16 25.0 1.70 5.00
TTM 160226P00025500 P 02/26/16 25.5 1.90 5.60
TTM 160226P00026000 P 02/26/16 26.0 2.50 6.10
TTM 160226P00026500 P 02/26/16 26.5 3.70 6.60
TTM 160226P00027000 P 02/26/16 27.0 3.90 7.00
TTM 160226P00027500 P 02/26/16 27.5 3.80 7.50
TTM 160226P00028000 P 02/26/16 28.0 4.30 8.00
TTM 160226P00028500 P 02/26/16 28.5 4.80 8.40
TTM 160226P00029000 P 02/26/16 29.0 5.30 8.90
TTM 160226P00029500 P 02/26/16 29.5 5.80 9.40
TTM 160226P00030000 P 02/26/16 30.0 6.20 10.20
TTM 160226P00030500 P 02/26/16 30.5 6.80 10.70
TTM 160226P00031000 P 02/26/16 31.0 7.30 11.20
TTM 160226P00031500 P 02/26/16 31.5 7.80 11.70
TTM 160226P00032000 P 02/26/16 32.0 8.30 12.20
TTM 160226P00032500 P 02/26/16 32.5 8.80 12.70
TTM 160226P00033000 P 02/26/16 33.0 9.30 13.20
TTM 160226P00033500 P 02/26/16 33.5 9.70 13.70
TTM 160226P00034000 P 02/26/16 34.0 10.30 14.20
TTM 160226P00034500 P 02/26/16 34.5 10.80 14.70
TTM 160226P00035000 P 02/26/16 35.0 11.20 15.20
TTM 160226P00035500 P 02/26/16 35.5 11.80 15.70
TTM 160226P00036000 P 02/26/16 36.0 12.30 16.20
TTM 160226P00036500 P 02/26/16 36.5 12.80 16.70
TTM 160226P00037000 P 02/26/16 37.0 13.30 17.00
TTM 160304C00015000 C 03/04/16 15.0 5.40 7.50
TTM 160304C00016000 C 03/04/16 16.0 4.20 6.40
TTM 160304C00017000 C 03/04/16 17.0 3.40 5.40
TTM 160304C00017500 C 03/04/16 17.5 3.00 4.90
TTM 160304C00018000 C 03/04/16 18.0 3.10 4.40
TTM 160304C00018500 C 03/04/16 18.5 2.10 4.00
TTM 160304C00019000 C 03/04/16 19.0 2.10 3.50
TTM 160304C00019500 C 03/04/16 19.5 1.60 2.95
TTM 160304C00020000 C 03/04/16 20.0 1.90 2.45
TTM 160304C00020500 C 03/04/16 20.5 1.60 2.20
TTM 160304C00021000 C 03/04/16 21.0 1.30 1.85
TTM 160304C00021500 C 03/04/16 21.5 1.00 1.25
TTM 160304C00022000 C 03/04/16 22.0 0.75 1.15
TTM 160304C00022500 C 03/04/16 22.5 0.55 1.05
TTM 160304C00023000 C 03/04/16 23.0 0.40 1.00
TTM 160304C00023500 C 03/04/16 23.5 0.30 0.80
TTM 160304C00024000 C 03/04/16 24.0 0.20 0.60
TTM 160304C00024500 C 03/04/16 24.5 0.10 0.45
TTM 160304C00025000 C 03/04/16 25.0 0.05 0.35
TTM 160304C00025500 C 03/04/16 25.5 0.05 0.30
TTM 160304C00026000 C 03/04/16 26.0 0.00 0.25
TTM 160304C00026500 C 03/04/16 26.5 0.00 0.20
TTM 160304C00027000 C 03/04/16 27.0 0.00 0.20
TTM 160304C00027500 C 03/04/16 27.5 0.00 0.20
TTM 160304C00028000 C 03/04/16 28.0 0.00 0.15
TTM 160304C00028500 C 03/04/16 28.5 0.00 0.15
TTM 160304C00029000 C 03/04/16 29.0 0.00 0.15
TTM 160304C00029500 C 03/04/16 29.5 0.00 0.15
TTM 160304C00030000 C 03/04/16 30.0 0.00 0.15
TTM 160304C00030500 C 03/04/16 30.5 0.00 0.15
TTM 160304C00031000 C 03/04/16 31.0 0.00 0.15
TTM 160304C00031500 C 03/04/16 31.5 0.00 0.15
TTM 160304C00032000 C 03/04/16 32.0 0.00 0.15
TTM 160304C00032500 C 03/04/16 32.5 0.00 0.15
TTM 160304C00033000 C 03/04/16 33.0 0.00 0.15
TTM 160304C00033500 C 03/04/16 33.5 0.00 0.15
TTM 160304C00034000 C 03/04/16 34.0 0.00 0.15
TTM 160304C00034500 C 03/04/16 34.5 0.00 0.15
TTM 160304C00035000 C 03/04/16 35.0 0.00 0.15
TTM 160304P00015000 P 03/04/16 15.0 0.00 0.20
TTM 160304P00016000 P 03/04/16 16.0 0.00 0.20
TTM 160304P00017000 P 03/04/16 17.0 0.00 0.25
TTM 160304P00017500 P 03/04/16 17.5 0.05 0.30
TTM 160304P00018000 P 03/04/16 18.0 0.05 0.30
TTM 160304P00018500 P 03/04/16 18.5 0.15 0.35
TTM 160304P00019000 P 03/04/16 19.0 0.20 0.40
TTM 160304P00019500 P 03/04/16 19.5 0.30 0.40
TTM 160304P00020000 P 03/04/16 20.0 0.40 0.60
TTM 160304P00020500 P 03/04/16 20.5 0.55 0.75
TTM 160304P00021000 P 03/04/16 21.0 0.70 0.95
TTM 160304P00021500 P 03/04/16 21.5 0.95 1.20
TTM 160304P00022000 P 03/04/16 22.0 1.15 1.50
TTM 160304P00022500 P 03/04/16 22.5 1.50 1.80
TTM 160304P00023000 P 03/04/16 23.0 1.80 2.30
TTM 160304P00023500 P 03/04/16 23.5 2.10 2.75
TTM 160304P00024000 P 03/04/16 24.0 2.25 4.20
TTM 160304P00024500 P 03/04/16 24.5 1.40 4.60
TTM 160304P00025000 P 03/04/16 25.0 1.80 5.10
TTM 160304P00025500 P 03/04/16 25.5 2.90 5.50
TTM 160304P00026000 P 03/04/16 26.0 3.20 6.00
TTM 160304P00026500 P 03/04/16 26.5 2.95 6.50
TTM 160304P00027000 P 03/04/16 27.0 3.40 7.00
TTM 160304P00027500 P 03/04/16 27.5 4.00 7.50
TTM 160304P00028000 P 03/04/16 28.0 4.30 7.90
TTM 160304P00028500 P 03/04/16 28.5 4.80 8.50
TTM 160304P00029000 P 03/04/16 29.0 5.30 8.90
TTM 160304P00029500 P 03/04/16 29.5 5.80 9.50
TTM 160304P00030000 P 03/04/16 30.0 7.00 10.00
TTM 160304P00030500 P 03/04/16 30.5 6.80 10.60
TTM 160304P00031000 P 03/04/16 31.0 7.30 11.00
TTM 160304P00031500 P 03/04/16 31.5 7.80 11.50
TTM 160304P00032000 P 03/04/16 32.0 8.10 12.10
TTM 160304P00032500 P 03/04/16 32.5 9.00 11.60
TTM 160304P00033000 P 03/04/16 33.0 9.30 13.00
TTM 160304P00033500 P 03/04/16 33.5 9.80 13.60
TTM 160304P00034000 P 03/04/16 34.0 10.20 14.10
TTM 160304P00034500 P 03/04/16 34.5 10.70 14.60
TTM 160304P00035000 P 03/04/16 35.0 11.40 14.70
TTM 160311C00015000 C 03/11/16 15.0 5.40 7.40
TTM 160311C00016000 C 03/11/16 16.0 4.40 6.40
TTM 160311C00017000 C 03/11/16 17.0 3.50 5.40
TTM 160311C00018000 C 03/11/16 18.0 2.55 4.40
TTM 160311C00018500 C 03/11/16 18.5 3.10 3.90
TTM 160311C00019000 C 03/11/16 19.0 2.10 3.50
TTM 160311C00019500 C 03/11/16 19.5 2.35 2.95
TTM 160311C00020000 C 03/11/16 20.0 2.05 2.45
TTM 160311C00020500 C 03/11/16 20.5 1.70 1.95
TTM 160311C00021000 C 03/11/16 21.0 1.40 1.65
TTM 160311C00021500 C 03/11/16 21.5 1.10 1.30
TTM 160311C00022000 C 03/11/16 22.0 0.90 1.10
TTM 160311C00022500 C 03/11/16 22.5 0.70 0.85
TTM 160311C00023000 C 03/11/16 23.0 0.50 0.70
TTM 160311C00023500 C 03/11/16 23.5 0.40 0.55
TTM 160311C00024000 C 03/11/16 24.0 0.25 0.45
TTM 160311C00024500 C 03/11/16 24.5 0.20 0.35
TTM 160311C00025000 C 03/11/16 25.0 0.15 0.25
TTM 160311C00025500 C 03/11/16 25.5 0.10 0.25
TTM 160311C00026000 C 03/11/16 26.0 0.05 0.20
TTM 160311C00026500 C 03/11/16 26.5 0.05 0.25
TTM 160311C00027000 C 03/11/16 27.0 0.00 0.25
TTM 160311C00027500 C 03/11/16 27.5 0.00 0.20
TTM 160311C00028000 C 03/11/16 28.0 0.00 0.20
TTM 160311C00028500 C 03/11/16 28.5 0.00 0.15
TTM 160311C00029000 C 03/11/16 29.0 0.00 0.15
TTM 160311C00029500 C 03/11/16 29.5 0.00 0.15
TTM 160311C00030000 C 03/11/16 30.0 0.00 0.15
TTM 160311C00030500 C 03/11/16 30.5 0.00 0.15
TTM 160311C00031000 C 03/11/16 31.0 0.00 0.15
TTM 160311C00031500 C 03/11/16 31.5 0.00 0.15
TTM 160311C00032000 C 03/11/16 32.0 0.00 0.15
TTM 160311C00032500 C 03/11/16 32.5 0.00 0.15
TTM 160311C00033000 C 03/11/16 33.0 0.00 0.15
TTM 160311C00033500 C 03/11/16 33.5 0.00 0.15
TTM 160311C00034000 C 03/11/16 34.0 0.00 0.15
TTM 160311C00034500 C 03/11/16 34.5 0.00 0.15
TTM 160311C00035000 C 03/11/16 35.0 0.00 0.15
TTM 160311P00015000 P 03/11/16 15.0 0.00 0.20
TTM 160311P00016000 P 03/11/16 16.0 0.00 0.25
TTM 160311P00017000 P 03/11/16 17.0 0.05 0.30
TTM 160311P00018000 P 03/11/16 18.0 0.10 0.35
TTM 160311P00018500 P 03/11/16 18.5 0.25 0.35
TTM 160311P00019000 P 03/11/16 19.0 0.30 0.45
TTM 160311P00019500 P 03/11/16 19.5 0.40 0.55
TTM 160311P00020000 P 03/11/16 20.0 0.50 0.65
TTM 160311P00020500 P 03/11/16 20.5 0.70 0.80
TTM 160311P00021000 P 03/11/16 21.0 0.85 1.00
TTM 160311P00021500 P 03/11/16 21.5 1.05 1.25
TTM 160311P00022000 P 03/11/16 22.0 1.30 1.50
TTM 160311P00022500 P 03/11/16 22.5 1.60 1.80
TTM 160311P00023000 P 03/11/16 23.0 1.90 2.30
TTM 160311P00023500 P 03/11/16 23.5 2.25 2.65
TTM 160311P00024000 P 03/11/16 24.0 2.50 3.00
TTM 160311P00024500 P 03/11/16 24.5 1.30 4.70
TTM 160311P00025000 P 03/11/16 25.0 1.85 3.90
TTM 160311P00025500 P 03/11/16 25.5 2.35 5.50
TTM 160311P00026000 P 03/11/16 26.0 2.75 5.30
TTM 160311P00026500 P 03/11/16 26.5 3.00 6.70
TTM 160311P00027000 P 03/11/16 27.0 3.40 7.00
TTM 160311P00027500 P 03/11/16 27.5 3.90 7.50
TTM 160311P00028000 P 03/11/16 28.0 4.30 8.00
TTM 160311P00028500 P 03/11/16 28.5 4.80 8.40
TTM 160311P00029000 P 03/11/16 29.0 5.30 8.90
TTM 160311P00029500 P 03/11/16 29.5 6.40 9.40
TTM 160311P00030000 P 03/11/16 30.0 6.40 10.00
TTM 160311P00030500 P 03/11/16 30.5 6.80 10.50
TTM 160311P00031000 P 03/11/16 31.0 7.50 11.00
TTM 160311P00031500 P 03/11/16 31.5 7.80 11.50
TTM 160311P00032000 P 03/11/16 32.0 8.20 12.20
TTM 160311P00032500 P 03/11/16 32.5 8.70 12.60
TTM 160311P00033000 P 03/11/16 33.0 9.30 13.00
TTM 160311P00033500 P 03/11/16 33.5 9.70 13.60
TTM 160311P00034000 P 03/11/16 34.0 10.30 14.00
TTM 160311P00034500 P 03/11/16 34.5 10.80 14.70
TTM 160311P00035000 P 03/11/16 35.0 11.30 15.00
TTM 160318C00013000 C 03/18/16 13.0 8.30 9.80
TTM 160318C00014000 C 03/18/16 14.0 6.40 9.90
TTM 160318C00015000 C 03/18/16 15.0 5.90 7.80
TTM 160318C00016000 C 03/18/16 16.0 4.50 8.00
TTM 160318C00017000 C 03/18/16 17.0 4.00 5.80
TTM 160318C00018000 C 03/18/16 18.0 2.40 5.10
TTM 160318C00019000 C 03/18/16 19.0 1.85 4.80
TTM 160318C00020000 C 03/18/16 20.0 2.15 3.10
TTM 160318C00021000 C 03/18/16 21.0 1.50 1.75
TTM 160318C00022000 C 03/18/16 22.0 1.00 1.20
TTM 160318C00023000 C 03/18/16 23.0 0.65 0.80
TTM 160318C00024000 C 03/18/16 24.0 0.35 0.50
TTM 160318C00025000 C 03/18/16 25.0 0.20 0.30
TTM 160318C00026000 C 03/18/16 26.0 0.10 0.25
TTM 160318C00027000 C 03/18/16 27.0 0.05 0.20
TTM 160318C00028000 C 03/18/16 28.0 0.00 0.20
TTM 160318C00029000 C 03/18/16 29.0 0.00 0.15
TTM 160318C00030000 C 03/18/16 30.0 0.00 0.15
TTM 160318C00031000 C 03/18/16 31.0 0.00 0.15
TTM 160318C00032000 C 03/18/16 32.0 0.00 0.15
TTM 160318C00033000 C 03/18/16 33.0 0.00 0.15
TTM 160318C00034000 C 03/18/16 34.0 0.00 0.15
TTM 160318C00035000 C 03/18/16 35.0 0.00 0.15
TTM 160318P00013000 P 03/18/16 13.0 0.00 0.20
TTM 160318P00014000 P 03/18/16 14.0 0.00 0.20
TTM 160318P00015000 P 03/18/16 15.0 0.00 0.25
TTM 160318P00016000 P 03/18/16 16.0 0.05 0.25
TTM 160318P00017000 P 03/18/16 17.0 0.10 0.35
TTM 160318P00018000 P 03/18/16 18.0 0.25 0.35
TTM 160318P00019000 P 03/18/16 19.0 0.40 0.55
TTM 160318P00020000 P 03/18/16 20.0 0.65 0.75
TTM 160318P00021000 P 03/18/16 21.0 1.00 1.10
TTM 160318P00022000 P 03/18/16 22.0 1.40 1.60
TTM 160318P00023000 P 03/18/16 23.0 2.00 2.35
TTM 160318P00024000 P 03/18/16 24.0 2.50 3.10
TTM 160318P00025000 P 03/18/16 25.0 2.55 4.10
TTM 160318P00026000 P 03/18/16 26.0 3.50 4.90
TTM 160318P00027000 P 03/18/16 27.0 4.20 6.80
TTM 160318P00028000 P 03/18/16 28.0 5.00 7.50
TTM 160318P00029000 P 03/18/16 29.0 6.10 9.00
TTM 160318P00030000 P 03/18/16 30.0 7.10 10.00
TTM 160318P00031000 P 03/18/16 31.0 8.10 10.00
TTM 160318P00032000 P 03/18/16 32.0 9.10 11.00
TTM 160318P00033000 P 03/18/16 33.0 9.30 12.90
TTM 160318P00034000 P 03/18/16 34.0 10.30 13.90
TTM 160318P00035000 P 03/18/16 35.0 11.70 13.90
TTM 160324C00015000 C 03/24/16 15.0 5.40 8.80
TTM 160324C00016000 C 03/24/16 16.0 4.50 8.00
TTM 160324C00017000 C 03/24/16 17.0 3.60 7.10
TTM 160324C00017500 C 03/24/16 17.5 4.10 5.20
TTM 160324C00018000 C 03/24/16 18.0 2.60 5.80
TTM 160324C00018500 C 03/24/16 18.5 2.25 4.90
TTM 160324C00019000 C 03/24/16 19.0 1.50 4.40
TTM 160324C00019500 C 03/24/16 19.5 2.50 3.20
TTM 160324C00020000 C 03/24/16 20.0 2.20 3.00
TTM 160324C00020500 C 03/24/16 20.5 1.85 2.30
TTM 160324C00021000 C 03/24/16 21.0 1.60 2.00
TTM 160324C00021500 C 03/24/16 21.5 1.30 1.50
TTM 160324C00022000 C 03/24/16 22.0 1.10 1.30
TTM 160324C00022500 C 03/24/16 22.5 0.85 1.05
TTM 160324C00023000 C 03/24/16 23.0 0.70 0.85
TTM 160324C00023500 C 03/24/16 23.5 0.55 0.70
TTM 160324C00024000 C 03/24/16 24.0 0.40 0.55
TTM 160324C00024500 C 03/24/16 24.5 0.35 0.45
TTM 160324C00025000 C 03/24/16 25.0 0.25 0.40
TTM 160324C00025500 C 03/24/16 25.5 0.20 0.30
TTM 160324C00026000 C 03/24/16 26.0 0.15 0.25
TTM 160324C00026500 C 03/24/16 26.5 0.10 0.30
TTM 160324C00027000 C 03/24/16 27.0 0.00 0.35
TTM 160324C00027500 C 03/24/16 27.5 0.05 0.25
TTM 160324C00028000 C 03/24/16 28.0 0.00 0.25
TTM 160324C00028500 C 03/24/16 28.5 0.00 0.20
TTM 160324C00029000 C 03/24/16 29.0 0.00 0.20
TTM 160324C00029500 C 03/24/16 29.5 0.00 0.15
TTM 160324C00030000 C 03/24/16 30.0 0.00 0.15
TTM 160324C00030500 C 03/24/16 30.5 0.00 0.15
TTM 160324C00031000 C 03/24/16 31.0 0.00 0.15
TTM 160324C00031500 C 03/24/16 31.5 0.00 0.15
TTM 160324C00032000 C 03/24/16 32.0 0.00 0.15
TTM 160324C00032500 C 03/24/16 32.5 0.00 0.15
TTM 160324C00033000 C 03/24/16 33.0 0.00 0.15
TTM 160324C00033500 C 03/24/16 33.5 0.00 0.15
TTM 160324C00034000 C 03/24/16 34.0 0.00 0.15
TTM 160324P00015000 P 03/24/16 15.0 0.05 0.25
TTM 160324P00016000 P 03/24/16 16.0 0.00 0.30
TTM 160324P00017000 P 03/24/16 17.0 0.10 0.35
TTM 160324P00017500 P 03/24/16 17.5 0.15 0.40
TTM 160324P00018000 P 03/24/16 18.0 0.25 0.40
TTM 160324P00018500 P 03/24/16 18.5 0.35 0.50
TTM 160324P00019000 P 03/24/16 19.0 0.45 0.60
TTM 160324P00019500 P 03/24/16 19.5 0.55 0.75
TTM 160324P00020000 P 03/24/16 20.0 0.70 0.90
TTM 160324P00020500 P 03/24/16 20.5 0.85 1.05
TTM 160324P00021000 P 03/24/16 21.0 1.05 1.30
TTM 160324P00021500 P 03/24/16 21.5 1.25 1.50
TTM 160324P00022000 P 03/24/16 22.0 1.50 1.80
TTM 160324P00022500 P 03/24/16 22.5 1.80 2.10
TTM 160324P00023000 P 03/24/16 23.0 2.10 2.45
TTM 160324P00023500 P 03/24/16 23.5 2.35 2.95
TTM 160324P00024000 P 03/24/16 24.0 2.70 3.20
TTM 160324P00024500 P 03/24/16 24.5 2.80 3.60
TTM 160324P00025000 P 03/24/16 25.0 1.95 4.40
TTM 160324P00025500 P 03/24/16 25.5 2.15 5.70
TTM 160324P00026000 P 03/24/16 26.0 2.65 4.90
TTM 160324P00026500 P 03/24/16 26.5 3.00 5.80
TTM 160324P00027000 P 03/24/16 27.0 3.70 6.80
TTM 160324P00027500 P 03/24/16 27.5 3.90 7.50
TTM 160324P00028000 P 03/24/16 28.0 4.40 7.80
TTM 160324P00028500 P 03/24/16 28.5 4.90 8.20
TTM 160324P00029000 P 03/24/16 29.0 5.30 8.90
TTM 160324P00029500 P 03/24/16 29.5 5.80 9.40
TTM 160324P00030000 P 03/24/16 30.0 6.30 9.90
TTM 160324P00030500 P 03/24/16 30.5 6.80 10.70
TTM 160324P00031000 P 03/24/16 31.0 7.30 11.20
TTM 160324P00031500 P 03/24/16 31.5 7.80 11.70
TTM 160324P00032000 P 03/24/16 32.0 8.30 12.10
TTM 160324P00032500 P 03/24/16 32.5 8.70 12.70
TTM 160324P00033000 P 03/24/16 33.0 9.30 13.00
TTM 160324P00033500 P 03/24/16 33.5 9.80 13.50
TTM 160324P00034000 P 03/24/16 34.0 10.30 13.80
TTM 160401C00012000 C 04/01/16 12.0 8.40 11.70
TTM 160401C00013000 C 04/01/16 13.0 6.90 10.90
TTM 160401C00014000 C 04/01/16 14.0 6.10 10.00
TTM 160401C00015000 C 04/01/16 15.0 5.50 9.00
TTM 160401C00015500 C 04/01/16 15.5 5.00 8.60
TTM 160401C00016000 C 04/01/16 16.0 4.50 8.00
TTM 160401C00016500 C 04/01/16 16.5 4.00 7.60
TTM 160401C00017000 C 04/01/16 17.0 3.60 7.20
TTM 160401C00017500 C 04/01/16 17.5 3.40 6.70
TTM 160401C00018000 C 04/01/16 18.0 3.20 6.00
TTM 160401C00018500 C 04/01/16 18.5 3.30 4.90
TTM 160401C00019000 C 04/01/16 19.0 2.50 4.40
TTM 160401C00019500 C 04/01/16 19.5 2.60 3.30
TTM 160401C00020000 C 04/01/16 20.0 2.30 2.75
TTM 160401C00020500 C 04/01/16 20.5 1.95 2.40
TTM 160401C00021000 C 04/01/16 21.0 1.65 2.00
TTM 160401C00021500 C 04/01/16 21.5 1.35 1.65
TTM 160401C00022000 C 04/01/16 22.0 1.15 1.40
TTM 160401C00022500 C 04/01/16 22.5 0.95 1.25
TTM 160401C00023000 C 04/01/16 23.0 0.75 1.00
TTM 160401C00023500 C 04/01/16 23.5 0.65 0.80
TTM 160401C00024000 C 04/01/16 24.0 0.45 0.65
TTM 160401C00024500 C 04/01/16 24.5 0.35 0.55
TTM 160401C00025000 C 04/01/16 25.0 0.25 0.45
TTM 160401C00025500 C 04/01/16 25.5 0.20 0.35
TTM 160401C00026000 C 04/01/16 26.0 0.15 0.30
TTM 160401C00026500 C 04/01/16 26.5 0.10 0.25
TTM 160401C00027000 C 04/01/16 27.0 0.05 0.25
TTM 160401C00027500 C 04/01/16 27.5 0.05 0.25
TTM 160401C00028000 C 04/01/16 28.0 0.00 0.35
TTM 160401C00028500 C 04/01/16 28.5 0.00 0.35
TTM 160401C00029000 C 04/01/16 29.0 0.00 0.30
TTM 160401C00029500 C 04/01/16 29.5 0.00 0.30
TTM 160401C00030000 C 04/01/16 30.0 0.00 0.30
TTM 160401C00030500 C 04/01/16 30.5 0.00 0.30
TTM 160401C00031000 C 04/01/16 31.0 0.00 0.30
TTM 160401P00012000 P 04/01/16 12.0 0.00 0.30
TTM 160401P00013000 P 04/01/16 13.0 0.00 0.35
TTM 160401P00014000 P 04/01/16 14.0 0.00 0.35
TTM 160401P00015000 P 04/01/16 15.0 0.05 0.40
TTM 160401P00015500 P 04/01/16 15.5 0.05 0.40
TTM 160401P00016000 P 04/01/16 16.0 0.05 0.50
TTM 160401P00016500 P 04/01/16 16.5 0.10 0.50
TTM 160401P00017000 P 04/01/16 17.0 0.15 0.50
TTM 160401P00017500 P 04/01/16 17.5 0.20 0.45
TTM 160401P00018000 P 04/01/16 18.0 0.30 0.45
TTM 160401P00018500 P 04/01/16 18.5 0.40 0.55
TTM 160401P00019000 P 04/01/16 19.0 0.50 0.70
TTM 160401P00019500 P 04/01/16 19.5 0.60 0.85
TTM 160401P00020000 P 04/01/16 20.0 0.75 1.00
TTM 160401P00020500 P 04/01/16 20.5 0.95 1.15
TTM 160401P00021000 P 04/01/16 21.0 1.10 1.30
TTM 160401P00021500 P 04/01/16 21.5 1.35 1.60
TTM 160401P00022000 P 04/01/16 22.0 1.60 1.90
TTM 160401P00022500 P 04/01/16 22.5 1.90 2.20
TTM 160401P00023000 P 04/01/16 23.0 2.15 2.55
TTM 160401P00023500 P 04/01/16 23.5 2.45 2.85
TTM 160401P00024000 P 04/01/16 24.0 2.80 3.30
TTM 160401P00024500 P 04/01/16 24.5 3.10 4.50
TTM 160401P00025000 P 04/01/16 25.0 3.10 4.90
TTM 160401P00025500 P 04/01/16 25.5 3.00 4.50
TTM 160401P00026000 P 04/01/16 26.0 3.40 4.90
TTM 160401P00026500 P 04/01/16 26.5 3.20 6.70
TTM 160401P00027000 P 04/01/16 27.0 3.50 7.10
TTM 160401P00027500 P 04/01/16 27.5 4.00 7.30
TTM 160401P00028000 P 04/01/16 28.0 4.20 7.80
TTM 160401P00028500 P 04/01/16 28.5 4.70 8.30
TTM 160401P00029000 P 04/01/16 29.0 5.30 8.70
TTM 160401P00029500 P 04/01/16 29.5 5.70 9.50
TTM 160401P00030000 P 04/01/16 30.0 6.20 10.20
TTM 160401P00030500 P 04/01/16 30.5 6.70 10.70
TTM 160401P00031000 P 04/01/16 31.0 7.40 11.20
TTM 160415C00011000 C 04/15/16 11.0 10.20 12.70
TTM 160415C00012000 C 04/15/16 12.0 8.90 11.90
TTM 160415C00013000 C 04/15/16 13.0 7.90 11.00
TTM 160415C00014000 C 04/15/16 14.0 6.90 10.00
TTM 160415C00015000 C 04/15/16 15.0 6.00 9.00
TTM 160415C00016000 C 04/15/16 16.0 5.10 8.20
TTM 160415C00017000 C 04/15/16 17.0 4.10 7.30
TTM 160415C00018000 C 04/15/16 18.0 2.85 5.90
TTM 160415C00019000 C 04/15/16 19.0 3.10 3.50
TTM 160415C00020000 C 04/15/16 20.0 2.50 2.75
TTM 160415C00021000 C 04/15/16 21.0 1.85 2.05
TTM 160415C00022000 C 04/15/16 22.0 1.35 1.55
TTM 160415C00023000 C 04/15/16 23.0 0.95 1.15
TTM 160415C00024000 C 04/15/16 24.0 0.65 0.85
TTM 160415C00025000 C 04/15/16 25.0 0.45 0.55
TTM 160415C00026000 C 04/15/16 26.0 0.25 0.40
TTM 160415C00027000 C 04/15/16 27.0 0.15 0.25
TTM 160415C00028000 C 04/15/16 28.0 0.10 0.20
TTM 160415C00029000 C 04/15/16 29.0 0.05 0.15
TTM 160415C00030000 C 04/15/16 30.0 0.00 0.15
TTM 160415C00031000 C 04/15/16 31.0 0.00 0.15
TTM 160415C00032000 C 04/15/16 32.0 0.00 0.15
TTM 160415C00033000 C 04/15/16 33.0 0.00 0.15
TTM 160415C00034000 C 04/15/16 34.0 0.00 0.10
TTM 160415C00035000 C 04/15/16 35.0 0.00 0.15
TTM 160415C00036000 C 04/15/16 36.0 0.00 0.15
TTM 160415C00037000 C 04/15/16 37.0 0.00 0.15
TTM 160415C00038000 C 04/15/16 38.0 0.00 0.15
TTM 160415C00039000 C 04/15/16 39.0 0.00 0.15
TTM 160415C00040000 C 04/15/16 40.0 0.00 0.15
TTM 160415C00041000 C 04/15/16 41.0 0.00 0.15
TTM 160415C00042000 C 04/15/16 42.0 0.00 0.15
TTM 160415C00043000 C 04/15/16 43.0 0.00 0.15
TTM 160415C00044000 C 04/15/16 44.0 0.00 0.15
TTM 160415C00045000 C 04/15/16 45.0 0.00 0.15
TTM 160415P00011000 P 04/15/16 11.0 0.00 0.20
TTM 160415P00012000 P 04/15/16 12.0 0.00 0.20
TTM 160415P00013000 P 04/15/16 13.0 0.00 0.25
TTM 160415P00014000 P 04/15/16 14.0 0.10 0.20
TTM 160415P00015000 P 04/15/16 15.0 0.10 0.30
TTM 160415P00016000 P 04/15/16 16.0 0.15 0.40
TTM 160415P00017000 P 04/15/16 17.0 0.30 0.45
TTM 160415P00018000 P 04/15/16 18.0 0.45 0.60
TTM 160415P00019000 P 04/15/16 19.0 0.65 0.80
TTM 160415P00020000 P 04/15/16 20.0 0.95 1.10
TTM 160415P00021000 P 04/15/16 21.0 1.30 1.45
TTM 160415P00022000 P 04/15/16 22.0 1.80 1.95
TTM 160415P00023000 P 04/15/16 23.0 2.35 2.55
TTM 160415P00024000 P 04/15/16 24.0 3.00 3.30
TTM 160415P00025000 P 04/15/16 25.0 3.60 4.50
TTM 160415P00026000 P 04/15/16 26.0 4.10 5.40
TTM 160415P00027000 P 04/15/16 27.0 5.10 6.30
TTM 160415P00028000 P 04/15/16 28.0 6.10 7.10
TTM 160415P00029000 P 04/15/16 29.0 6.20 8.60
TTM 160415P00030000 P 04/15/16 30.0 8.20 8.90
TTM 160415P00031000 P 04/15/16 31.0 7.60 10.80
TTM 160415P00032000 P 04/15/16 32.0 9.10 11.90
TTM 160415P00033000 P 04/15/16 33.0 9.30 13.00
TTM 160415P00034000 P 04/15/16 34.0 10.70 13.20
TTM 160415P00035000 P 04/15/16 35.0 11.70 14.80
TTM 160415P00036000 P 04/15/16 36.0 12.30 16.00
TTM 160415P00037000 P 04/15/16 37.0 13.30 17.00
TTM 160415P00038000 P 04/15/16 38.0 14.80 17.90
TTM 160415P00039000 P 04/15/16 39.0 15.30 19.00
TTM 160415P00040000 P 04/15/16 40.0 16.80 19.70
TTM 160415P00041000 P 04/15/16 41.0 17.30 21.00
TTM 160415P00042000 P 04/15/16 42.0 18.30 21.90
TTM 160415P00043000 P 04/15/16 43.0 19.30 22.90
TTM 160415P00044000 P 04/15/16 44.0 20.30 23.90
TTM 160415P00045000 P 04/15/16 45.0 21.70 24.10
TTM 160715C00012000 C 07/15/16 12.0 8.90 11.70
TTM 160715C00013000 C 07/15/16 13.0 7.40 11.20
TTM 160715C00014000 C 07/15/16 14.0 6.50 10.30
TTM 160715C00015000 C 07/15/16 15.0 5.90 9.50
TTM 160715C00016000 C 07/15/16 16.0 5.90 7.70
TTM 160715C00017000 C 07/15/16 17.0 5.10 6.70
TTM 160715C00018000 C 07/15/16 18.0 4.50 5.70
TTM 160715C00019000 C 07/15/16 19.0 3.90 5.40
TTM 160715C00020000 C 07/15/16 20.0 3.30 3.70
TTM 160715C00021000 C 07/15/16 21.0 2.75 3.20
TTM 160715C00022000 C 07/15/16 22.0 2.25 2.65
TTM 160715C00023000 C 07/15/16 23.0 1.85 2.10
TTM 160715C00024000 C 07/15/16 24.0 1.50 1.75
TTM 160715C00025000 C 07/15/16 25.0 1.20 1.40
TTM 160715C00026000 C 07/15/16 26.0 0.85 1.15
TTM 160715C00027000 C 07/15/16 27.0 0.75 1.00
TTM 160715C00028000 C 07/15/16 28.0 0.55 0.95
TTM 160715C00029000 C 07/15/16 29.0 0.40 0.85
TTM 160715C00030000 C 07/15/16 30.0 0.30 0.75
TTM 160715C00031000 C 07/15/16 31.0 0.15 0.75
TTM 160715C00032000 C 07/15/16 32.0 0.10 1.20
TTM 160715C00033000 C 07/15/16 33.0 0.05 0.90
TTM 160715C00034000 C 07/15/16 34.0 0.05 0.50
TTM 160715C00035000 C 07/15/16 35.0 0.00 0.35
TTM 160715C00036000 C 07/15/16 36.0 0.00 0.45
TTM 160715C00037000 C 07/15/16 37.0 0.00 0.50
TTM 160715C00038000 C 07/15/16 38.0 0.00 1.05
TTM 160715C00039000 C 07/15/16 39.0 0.00 0.55
TTM 160715C00040000 C 07/15/16 40.0 0.00 0.90
TTM 160715C00041000 C 07/15/16 41.0 0.00 4.80
TTM 160715C00042000 C 07/15/16 42.0 0.00 1.25
TTM 160715C00043000 C 07/15/16 43.0 0.00 1.20
TTM 160715C00044000 C 07/15/16 44.0 0.00 1.20
TTM 160715C00045000 C 07/15/16 45.0 0.00 0.45
TTM 160715P00012000 P 07/15/16 12.0 0.10 0.55
TTM 160715P00013000 P 07/15/16 13.0 0.10 1.00
TTM 160715P00014000 P 07/15/16 14.0 0.25 1.20
TTM 160715P00015000 P 07/15/16 15.0 0.25 1.35
TTM 160715P00016000 P 07/15/16 16.0 0.55 1.70
TTM 160715P00017000 P 07/15/16 17.0 0.75 1.10
TTM 160715P00018000 P 07/15/16 18.0 1.05 1.30
TTM 160715P00019000 P 07/15/16 19.0 1.35 1.70
TTM 160715P00020000 P 07/15/16 20.0 1.70 2.00
TTM 160715P00021000 P 07/15/16 21.0 2.15 2.55
TTM 160715P00022000 P 07/15/16 22.0 2.75 3.10
TTM 160715P00023000 P 07/15/16 23.0 3.20 3.60
TTM 160715P00024000 P 07/15/16 24.0 3.80 4.30
TTM 160715P00025000 P 07/15/16 25.0 4.50 5.80
TTM 160715P00026000 P 07/15/16 26.0 5.20 6.10
TTM 160715P00027000 P 07/15/16 27.0 5.80 7.40
TTM 160715P00028000 P 07/15/16 28.0 6.70 7.70
TTM 160715P00029000 P 07/15/16 29.0 7.70 8.60
TTM 160715P00030000 P 07/15/16 30.0 8.50 11.00
TTM 160715P00031000 P 07/15/16 31.0 8.30 10.80
TTM 160715P00032000 P 07/15/16 32.0 9.40 12.70
TTM 160715P00033000 P 07/15/16 33.0 9.30 13.00
TTM 160715P00034000 P 07/15/16 34.0 10.30 14.50
TTM 160715P00035000 P 07/15/16 35.0 11.20 15.00
TTM 160715P00036000 P 07/15/16 36.0 12.30 16.00
TTM 160715P00037000 P 07/15/16 37.0 13.20 16.90
TTM 160715P00038000 P 07/15/16 38.0 14.20 18.40
TTM 160715P00039000 P 07/15/16 39.0 15.30 19.40
TTM 160715P00040000 P 07/15/16 40.0 16.10 20.10
TTM 160715P00041000 P 07/15/16 41.0 17.30 21.10
TTM 160715P00042000 P 07/15/16 42.0 18.30 22.30
TTM 160715P00043000 P 07/15/16 43.0 19.30 23.30
TTM 160715P00044000 P 07/15/16 44.0 20.30 24.30
TTM 160715P00045000 P 07/15/16 45.0 21.50 24.40
TTM 170120C00013000 C 01/20/17 13.0 8.70 11.00
TTM 170120C00015000 C 01/20/17 15.0 7.10 9.40
TTM 170120C00018000 C 01/20/17 18.0 5.50 6.40
TTM 170120C00020000 C 01/20/17 20.0 4.30 4.80
TTM 170120C00023000 C 01/20/17 23.0 2.80 3.30
TTM 170120C00025000 C 01/20/17 25.0 2.20 2.75
TTM 170120C00030000 C 01/20/17 30.0 1.05 1.35
TTM 170120C00033000 C 01/20/17 33.0 0.65 1.40
TTM 170120C00035000 C 01/20/17 35.0 0.15 0.95
TTM 170120C00038000 C 01/20/17 38.0 0.15 0.75
TTM 170120C00040000 C 01/20/17 40.0 0.05 0.80
TTM 170120C00043000 C 01/20/17 43.0 0.00 0.85
TTM 170120C00045000 C 01/20/17 45.0 0.00 0.75
TTM 170120C00047000 C 01/20/17 47.0 0.00 0.70
TTM 170120C00050000 C 01/20/17 50.0 0.00 0.65
TTM 170120C00055000 C 01/20/17 55.0 0.00 1.15
TTM 170120C00060000 C 01/20/17 60.0 0.00 1.25
TTM 170120C00065000 C 01/20/17 65.0 0.00 1.25
TTM 170120C00070000 C 01/20/17 70.0 0.00 1.25
TTM 170120C00075000 C 01/20/17 75.0 0.00 0.60
TTM 170120P00013000 P 01/20/17 13.0 0.50 1.80
TTM 170120P00015000 P 01/20/17 15.0 1.05 2.20
TTM 170120P00018000 P 01/20/17 18.0 1.90 2.20
TTM 170120P00020000 P 01/20/17 20.0 2.75 3.10
TTM 170120P00023000 P 01/20/17 23.0 4.20 4.70
TTM 170120P00025000 P 01/20/17 25.0 5.50 6.00
TTM 170120P00030000 P 01/20/17 30.0 9.30 11.00
TTM 170120P00033000 P 01/20/17 33.0 11.10 13.70
TTM 170120P00035000 P 01/20/17 35.0 12.40 15.30
TTM 170120P00038000 P 01/20/17 38.0 15.50 18.00
TTM 170120P00040000 P 01/20/17 40.0 16.80 19.60
TTM 170120P00043000 P 01/20/17 43.0 19.60 22.50
TTM 170120P00045000 P 01/20/17 45.0 21.10 25.90
TTM 170120P00047000 P 01/20/17 47.0 23.30 26.70
TTM 170120P00050000 P 01/20/17 50.0 26.30 29.90
TTM 170120P00055000 P 01/20/17 55.0 31.00 35.50
TTM 170120P00060000 P 01/20/17 60.0 36.00 40.50
TTM 170120P00065000 P 01/20/17 65.0 41.00 45.50
TTM 170120P00070000 P 01/20/17 70.0 46.00 50.50
TTM 170120P00075000 P 01/20/17 75.0 51.00 55.50
TTM 180119C00013000 C 01/19/18 13.0 10.00 13.00
TTM 180119C00015000 C 01/19/18 15.0 7.70 12.00
TTM 180119C00018000 C 01/19/18 18.0 6.50 7.90
TTM 180119C00020000 C 01/19/18 20.0 5.50 6.90
TTM 180119C00023000 C 01/19/18 23.0 4.20 4.90
TTM 180119C00025000 C 01/19/18 25.0 3.50 4.10
TTM 180119C00027000 C 01/19/18 27.0 2.85 3.50
TTM 180119C00030000 C 01/19/18 30.0 2.25 2.75
TTM 180119C00032000 C 01/19/18 32.0 1.85 2.35
TTM 180119C00035000 C 01/19/18 35.0 1.35 1.90
TTM 180119C00037000 C 01/19/18 37.0 1.15 1.65
TTM 180119C00040000 C 01/19/18 40.0 0.80 1.90
TTM 180119C00045000 C 01/19/18 45.0 0.25 2.45
TTM 180119P00013000 P 01/19/18 13.0 0.95 3.20
TTM 180119P00015000 P 01/19/18 15.0 1.80 2.50
TTM 180119P00018000 P 01/19/18 18.0 3.00 3.50
TTM 180119P00020000 P 01/19/18 20.0 3.80 4.40
TTM 180119P00023000 P 01/19/18 23.0 5.40 6.10
TTM 180119P00025000 P 01/19/18 25.0 6.70 7.30
TTM 180119P00027000 P 01/19/18 27.0 8.00 8.70
TTM 180119P00030000 P 01/19/18 30.0 10.30 13.00
TTM 180119P00032000 P 01/19/18 32.0 11.80 13.10
TTM 180119P00035000 P 01/19/18 35.0 12.90 17.00
TTM 180119P00037000 P 01/19/18 37.0 14.60 19.00
TTM 180119P00040000 P 01/19/18 40.0 17.20 21.50
TTM 180119P00045000 P 01/19/18 45.0 22.30 25.50

OPRA data is delayed 15 minutes.