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 (2015-02-20)Premium Content

Tata Motors Ltd (TTM)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 150402C00036000 C 04/02/15 36.0 6.30 9.80
TTM 150402C00037000 C 04/02/15 37.0 5.30 8.40
TTM 150402C00037500 C 04/02/15 37.5 4.80 7.90
TTM 150402C00038000 C 04/02/15 38.0 4.50 7.20
TTM 150402C00038500 C 04/02/15 38.5 4.70 6.30
TTM 150402C00039000 C 04/02/15 39.0 4.60 5.50
TTM 150402C00039500 C 04/02/15 39.5 3.70 5.60
TTM 150402C00040000 C 04/02/15 40.0 3.20 4.90
TTM 150402C00040500 C 04/02/15 40.5 3.00 4.30
TTM 150402C00041000 C 04/02/15 41.0 2.15 4.60
TTM 150402C00041500 C 04/02/15 41.5 1.85 4.00
TTM 150402C00042000 C 04/02/15 42.0 1.60 2.55
TTM 150402C00042500 C 04/02/15 42.5 1.15 2.40
TTM 150402C00043000 C 04/02/15 43.0 1.15 1.50
TTM 150402C00043500 C 04/02/15 43.5 0.85 1.20
TTM 150402C00044000 C 04/02/15 44.0 0.55 0.85
TTM 150402C00044500 C 04/02/15 44.5 0.35 0.60
TTM 150402C00045000 C 04/02/15 45.0 0.20 0.40
TTM 150402C00045500 C 04/02/15 45.5 0.10 0.25
TTM 150402C00046000 C 04/02/15 46.0 0.00 0.25
TTM 150402C00046500 C 04/02/15 46.5 0.00 0.15
TTM 150402C00047000 C 04/02/15 47.0 0.00 0.15
TTM 150402C00047500 C 04/02/15 47.5 0.00 0.15
TTM 150402C00048000 C 04/02/15 48.0 0.00 0.15
TTM 150402C00048500 C 04/02/15 48.5 0.00 0.15
TTM 150402C00049000 C 04/02/15 49.0 0.00 0.15
TTM 150402C00049500 C 04/02/15 49.5 0.00 0.15
TTM 150402C00050000 C 04/02/15 50.0 0.00 0.15
TTM 150402C00050500 C 04/02/15 50.5 0.00 0.15
TTM 150402C00051000 C 04/02/15 51.0 0.00 0.15
TTM 150402C00051500 C 04/02/15 51.5 0.00 0.15
TTM 150402C00052000 C 04/02/15 52.0 0.00 0.15
TTM 150402C00052500 C 04/02/15 52.5 0.00 0.30
TTM 150402C00053000 C 04/02/15 53.0 0.00 0.30
TTM 150402C00053500 C 04/02/15 53.5 0.00 0.30
TTM 150402C00054000 C 04/02/15 54.0 0.00 0.30
TTM 150402C00054500 C 04/02/15 54.5 0.00 0.30
TTM 150402C00055000 C 04/02/15 55.0 0.00 0.25
TTM 150402C00055500 C 04/02/15 55.5 0.00 0.20
TTM 150402C00056000 C 04/02/15 56.0 0.00 0.30
TTM 150402C00056500 C 04/02/15 56.5 0.00 0.20
TTM 150402C00057000 C 04/02/15 57.0 0.00 0.30
TTM 150402C00057500 C 04/02/15 57.5 0.00 0.20
TTM 150402C00060000 C 04/02/15 60.0 0.00 0.20
TTM 150402P00036000 P 04/02/15 36.0 0.00 0.20
TTM 150402P00037000 P 04/02/15 37.0 0.00 0.20
TTM 150402P00037500 P 04/02/15 37.5 0.00 0.20
TTM 150402P00038000 P 04/02/15 38.0 0.00 0.20
TTM 150402P00038500 P 04/02/15 38.5 0.00 0.20
TTM 150402P00039000 P 04/02/15 39.0 0.00 0.20
TTM 150402P00039500 P 04/02/15 39.5 0.00 0.20
TTM 150402P00040000 P 04/02/15 40.0 0.00 0.30
TTM 150402P00040500 P 04/02/15 40.5 0.00 0.30
TTM 150402P00041000 P 04/02/15 41.0 0.00 0.35
TTM 150402P00041500 P 04/02/15 41.5 0.00 0.35
TTM 150402P00042000 P 04/02/15 42.0 0.05 0.35
TTM 150402P00042500 P 04/02/15 42.5 0.15 0.40
TTM 150402P00043000 P 04/02/15 43.0 0.30 0.45
TTM 150402P00043500 P 04/02/15 43.5 0.40 0.65
TTM 150402P00044000 P 04/02/15 44.0 0.55 0.75
TTM 150402P00044500 P 04/02/15 44.5 0.80 1.20
TTM 150402P00045000 P 04/02/15 45.0 1.10 1.80
TTM 150402P00045500 P 04/02/15 45.5 1.45 2.45
TTM 150402P00046000 P 04/02/15 46.0 1.85 2.90
TTM 150402P00046500 P 04/02/15 46.5 2.35 3.10
TTM 150402P00047000 P 04/02/15 47.0 2.80 3.80
TTM 150402P00047500 P 04/02/15 47.5 3.30 4.70
TTM 150402P00048000 P 04/02/15 48.0 3.80 5.50
TTM 150402P00048500 P 04/02/15 48.5 4.20 5.20
TTM 150402P00049000 P 04/02/15 49.0 4.70 5.70
TTM 150402P00049500 P 04/02/15 49.5 5.20 6.40
TTM 150402P00050000 P 04/02/15 50.0 5.70 7.40
TTM 150402P00050500 P 04/02/15 50.5 6.20 7.40
TTM 150402P00051000 P 04/02/15 51.0 6.70 8.30
TTM 150402P00051500 P 04/02/15 51.5 7.20 8.70
TTM 150402P00052000 P 04/02/15 52.0 7.70 8.70
TTM 150402P00052500 P 04/02/15 52.5 8.20 9.50
TTM 150402P00053000 P 04/02/15 53.0 8.70 10.00
TTM 150402P00053500 P 04/02/15 53.5 9.20 10.40
TTM 150402P00054000 P 04/02/15 54.0 9.70 10.70
TTM 150402P00054500 P 04/02/15 54.5 10.20 11.20
TTM 150402P00055000 P 04/02/15 55.0 10.30 11.70
TTM 150402P00055500 P 04/02/15 55.5 11.20 12.20
TTM 150402P00056000 P 04/02/15 56.0 11.30 12.70
TTM 150402P00056500 P 04/02/15 56.5 12.20 13.20
TTM 150402P00057000 P 04/02/15 57.0 12.70 13.70
TTM 150402P00057500 P 04/02/15 57.5 11.80 14.20
TTM 150402P00060000 P 04/02/15 60.0 15.30 16.70
TTM 150410C00036000 C 04/10/15 36.0 6.40 9.90
TTM 150410C00037000 C 04/10/15 37.0 6.10 8.30
TTM 150410C00037500 C 04/10/15 37.5 5.40 7.90
TTM 150410C00038000 C 04/10/15 38.0 5.20 7.00
TTM 150410C00038500 C 04/10/15 38.5 3.80 7.40
TTM 150410C00039000 C 04/10/15 39.0 4.00 5.90
TTM 150410C00039500 C 04/10/15 39.5 3.10 6.20
TTM 150410C00040000 C 04/10/15 40.0 3.60 4.80
TTM 150410C00040500 C 04/10/15 40.5 2.95 4.70
TTM 150410C00041000 C 04/10/15 41.0 2.75 4.00
TTM 150410C00041500 C 04/10/15 41.5 2.25 3.70
TTM 150410C00042000 C 04/10/15 42.0 1.70 4.10
TTM 150410C00042500 C 04/10/15 42.5 1.75 2.15
TTM 150410C00043000 C 04/10/15 43.0 1.40 1.75
TTM 150410C00043500 C 04/10/15 43.5 1.15 1.45
TTM 150410C00044000 C 04/10/15 44.0 0.85 1.15
TTM 150410C00044500 C 04/10/15 44.5 0.60 0.90
TTM 150410C00045000 C 04/10/15 45.0 0.45 0.65
TTM 150410C00045500 C 04/10/15 45.5 0.30 0.55
TTM 150410C00046000 C 04/10/15 46.0 0.20 0.50
TTM 150410C00046500 C 04/10/15 46.5 0.10 0.40
TTM 150410C00047000 C 04/10/15 47.0 0.05 0.25
TTM 150410C00047500 C 04/10/15 47.5 0.05 0.20
TTM 150410C00048000 C 04/10/15 48.0 0.00 0.15
TTM 150410C00048500 C 04/10/15 48.5 0.00 0.20
TTM 150410C00049000 C 04/10/15 49.0 0.00 0.15
TTM 150410C00049500 C 04/10/15 49.5 0.00 0.15
TTM 150410C00050000 C 04/10/15 50.0 0.00 0.15
TTM 150410C00050500 C 04/10/15 50.5 0.00 0.15
TTM 150410C00051000 C 04/10/15 51.0 0.00 0.15
TTM 150410C00051500 C 04/10/15 51.5 0.00 0.15
TTM 150410C00052000 C 04/10/15 52.0 0.00 0.15
TTM 150410C00052500 C 04/10/15 52.5 0.00 0.30
TTM 150410C00053000 C 04/10/15 53.0 0.00 0.30
TTM 150410C00053500 C 04/10/15 53.5 0.00 0.30
TTM 150410C00054000 C 04/10/15 54.0 0.00 0.30
TTM 150410C00054500 C 04/10/15 54.5 0.00 0.30
TTM 150410C00055000 C 04/10/15 55.0 0.00 0.30
TTM 150410C00055500 C 04/10/15 55.5 0.00 0.30
TTM 150410C00056000 C 04/10/15 56.0 0.00 0.30
TTM 150410C00056500 C 04/10/15 56.5 0.00 0.30
TTM 150410C00057000 C 04/10/15 57.0 0.00 0.30
TTM 150410C00057500 C 04/10/15 57.5 0.00 0.30
TTM 150410P00036000 P 04/10/15 36.0 0.00 0.20
TTM 150410P00037000 P 04/10/15 37.0 0.00 0.20
TTM 150410P00037500 P 04/10/15 37.5 0.00 0.25
TTM 150410P00038000 P 04/10/15 38.0 0.00 0.20
TTM 150410P00038500 P 04/10/15 38.5 0.00 0.20
TTM 150410P00039000 P 04/10/15 39.0 0.00 0.40
TTM 150410P00039500 P 04/10/15 39.5 0.00 0.25
TTM 150410P00040000 P 04/10/15 40.0 0.05 0.45
TTM 150410P00040500 P 04/10/15 40.5 0.05 0.30
TTM 150410P00041000 P 04/10/15 41.0 0.10 0.45
TTM 150410P00041500 P 04/10/15 41.5 0.20 0.50
TTM 150410P00042000 P 04/10/15 42.0 0.25 0.50
TTM 150410P00042500 P 04/10/15 42.5 0.40 0.60
TTM 150410P00043000 P 04/10/15 43.0 0.50 0.75
TTM 150410P00043500 P 04/10/15 43.5 0.65 0.90
TTM 150410P00044000 P 04/10/15 44.0 0.85 1.15
TTM 150410P00044500 P 04/10/15 44.5 1.10 1.45
TTM 150410P00045000 P 04/10/15 45.0 1.40 1.90
TTM 150410P00045500 P 04/10/15 45.5 1.70 2.40
TTM 150410P00046000 P 04/10/15 46.0 2.05 2.85
TTM 150410P00046500 P 04/10/15 46.5 2.50 3.50
TTM 150410P00047000 P 04/10/15 47.0 2.90 3.80
TTM 150410P00047500 P 04/10/15 47.5 3.30 4.00
TTM 150410P00048000 P 04/10/15 48.0 3.90 5.30
TTM 150410P00048500 P 04/10/15 48.5 4.30 5.40
TTM 150410P00049000 P 04/10/15 49.0 4.80 6.70
TTM 150410P00049500 P 04/10/15 49.5 5.30 6.80
TTM 150410P00050000 P 04/10/15 50.0 5.70 7.80
TTM 150410P00050500 P 04/10/15 50.5 6.20 8.00
TTM 150410P00051000 P 04/10/15 51.0 6.70 8.80
TTM 150410P00051500 P 04/10/15 51.5 7.20 9.30
TTM 150410P00052000 P 04/10/15 52.0 7.70 9.80
TTM 150410P00052500 P 04/10/15 52.5 8.20 9.90
TTM 150410P00053000 P 04/10/15 53.0 8.70 10.50
TTM 150410P00053500 P 04/10/15 53.5 9.20 11.00
TTM 150410P00054000 P 04/10/15 54.0 9.70 10.90
TTM 150410P00054500 P 04/10/15 54.5 10.20 11.40
TTM 150410P00055000 P 04/10/15 55.0 10.70 11.90
TTM 150410P00055500 P 04/10/15 55.5 11.20 12.40
TTM 150410P00056000 P 04/10/15 56.0 11.70 12.90
TTM 150410P00056500 P 04/10/15 56.5 12.20 13.40
TTM 150410P00057000 P 04/10/15 57.0 12.70 14.80
TTM 150410P00057500 P 04/10/15 57.5 13.20 14.70
TTM 150417C00023000 C 04/17/15 23.0 20.10 21.90
TTM 150417C00024000 C 04/17/15 24.0 18.20 22.30
TTM 150417C00025000 C 04/17/15 25.0 17.20 21.10
TTM 150417C00026000 C 04/17/15 26.0 16.20 19.70
TTM 150417C00027000 C 04/17/15 27.0 15.20 18.70
TTM 150417C00028000 C 04/17/15 28.0 14.20 17.70
TTM 150417C00029000 C 04/17/15 29.0 13.20 16.70
TTM 150417C00030000 C 04/17/15 30.0 13.30 14.90
TTM 150417C00031000 C 04/17/15 31.0 11.10 14.70
TTM 150417C00032000 C 04/17/15 32.0 10.20 13.70
TTM 150417C00033000 C 04/17/15 33.0 9.30 12.70
TTM 150417C00034000 C 04/17/15 34.0 8.30 11.80
TTM 150417C00035000 C 04/17/15 35.0 8.00 10.10
TTM 150417C00036000 C 04/17/15 36.0 6.70 9.20
TTM 150417C00036500 C 04/17/15 36.5 5.80 9.50
TTM 150417C00037000 C 04/17/15 37.0 6.40 7.70
TTM 150417C00037500 C 04/17/15 37.5 4.80 8.40
TTM 150417C00038000 C 04/17/15 38.0 5.40 6.70
TTM 150417C00038500 C 04/17/15 38.5 4.70 6.70
TTM 150417C00039000 C 04/17/15 39.0 4.50 5.80
TTM 150417C00039500 C 04/17/15 39.5 3.70 5.70
TTM 150417C00040000 C 04/17/15 40.0 3.70 4.60
TTM 150417C00040500 C 04/17/15 40.5 2.75 5.20
TTM 150417C00041000 C 04/17/15 41.0 2.75 3.80
TTM 150417C00041500 C 04/17/15 41.5 2.40 3.30
TTM 150417C00042000 C 04/17/15 42.0 2.10 3.00
TTM 150417C00042500 C 04/17/15 42.5 2.05 2.30
TTM 150417C00043000 C 04/17/15 43.0 1.70 1.95
TTM 150417C00043500 C 04/17/15 43.5 1.40 1.65
TTM 150417C00044000 C 04/17/15 44.0 1.15 1.35
TTM 150417C00044500 C 04/17/15 44.5 0.95 1.10
TTM 150417C00045000 C 04/17/15 45.0 0.70 0.90
TTM 150417C00045500 C 04/17/15 45.5 0.50 0.75
TTM 150417C00046000 C 04/17/15 46.0 0.40 0.55
TTM 150417C00046500 C 04/17/15 46.5 0.30 0.50
TTM 150417C00047000 C 04/17/15 47.0 0.20 0.40
TTM 150417C00047500 C 04/17/15 47.5 0.10 0.40
TTM 150417C00048000 C 04/17/15 48.0 0.05 0.35
TTM 150417C00048500 C 04/17/15 48.5 0.05 0.25
TTM 150417C00049000 C 04/17/15 49.0 0.00 0.25
TTM 150417C00049500 C 04/17/15 49.5 0.00 0.20
TTM 150417C00050000 C 04/17/15 50.0 0.00 0.20
TTM 150417C00050500 C 04/17/15 50.5 0.00 0.20
TTM 150417C00051000 C 04/17/15 51.0 0.00 0.20
TTM 150417C00051500 C 04/17/15 51.5 0.00 0.20
TTM 150417C00052000 C 04/17/15 52.0 0.00 0.20
TTM 150417C00052500 C 04/17/15 52.5 0.00 0.15
TTM 150417C00053000 C 04/17/15 53.0 0.00 0.15
TTM 150417C00053500 C 04/17/15 53.5 0.00 0.15
TTM 150417C00054000 C 04/17/15 54.0 0.00 0.15
TTM 150417C00054500 C 04/17/15 54.5 0.00 0.15
TTM 150417C00055000 C 04/17/15 55.0 0.00 0.15
TTM 150417C00055500 C 04/17/15 55.5 0.00 0.15
TTM 150417C00056000 C 04/17/15 56.0 0.00 0.15
TTM 150417C00056500 C 04/17/15 56.5 0.00 0.15
TTM 150417C00057000 C 04/17/15 57.0 0.00 0.15
TTM 150417C00057500 C 04/17/15 57.5 0.00 0.15
TTM 150417C00058000 C 04/17/15 58.0 0.00 0.15
TTM 150417C00058500 C 04/17/15 58.5 0.00 0.15
TTM 150417C00060000 C 04/17/15 60.0 0.00 0.20
TTM 150417C00065000 C 04/17/15 65.0 0.00 0.15
TTM 150417C00070000 C 04/17/15 70.0 0.00 0.15
TTM 150417P00023000 P 04/17/15 23.0 0.00 0.15
TTM 150417P00024000 P 04/17/15 24.0 0.00 0.15
TTM 150417P00025000 P 04/17/15 25.0 0.00 0.15
TTM 150417P00026000 P 04/17/15 26.0 0.00 0.15
TTM 150417P00027000 P 04/17/15 27.0 0.00 0.15
TTM 150417P00028000 P 04/17/15 28.0 0.00 0.15
TTM 150417P00029000 P 04/17/15 29.0 0.00 0.15
TTM 150417P00030000 P 04/17/15 30.0 0.00 0.15
TTM 150417P00031000 P 04/17/15 31.0 0.00 0.15
TTM 150417P00032000 P 04/17/15 32.0 0.00 0.15
TTM 150417P00033000 P 04/17/15 33.0 0.00 0.15
TTM 150417P00034000 P 04/17/15 34.0 0.00 0.15
TTM 150417P00035000 P 04/17/15 35.0 0.00 0.20
TTM 150417P00036000 P 04/17/15 36.0 0.00 0.20
TTM 150417P00036500 P 04/17/15 36.5 0.00 0.20
TTM 150417P00037000 P 04/17/15 37.0 0.00 0.20
TTM 150417P00037500 P 04/17/15 37.5 0.00 0.20
TTM 150417P00038000 P 04/17/15 38.0 0.00 0.25
TTM 150417P00038500 P 04/17/15 38.5 0.00 0.25
TTM 150417P00039000 P 04/17/15 39.0 0.05 0.30
TTM 150417P00039500 P 04/17/15 39.5 0.05 0.35
TTM 150417P00040000 P 04/17/15 40.0 0.10 0.35
TTM 150417P00040500 P 04/17/15 40.5 0.20 0.35
TTM 150417P00041000 P 04/17/15 41.0 0.25 0.50
TTM 150417P00041500 P 04/17/15 41.5 0.35 0.55
TTM 150417P00042000 P 04/17/15 42.0 0.45 0.65
TTM 150417P00042500 P 04/17/15 42.5 0.55 0.80
TTM 150417P00043000 P 04/17/15 43.0 0.75 0.90
TTM 150417P00043500 P 04/17/15 43.5 0.90 1.15
TTM 150417P00044000 P 04/17/15 44.0 1.15 1.35
TTM 150417P00044500 P 04/17/15 44.5 1.40 1.60
TTM 150417P00045000 P 04/17/15 45.0 1.70 1.90
TTM 150417P00045500 P 04/17/15 45.5 2.00 2.40
TTM 150417P00046000 P 04/17/15 46.0 2.35 2.95
TTM 150417P00046500 P 04/17/15 46.5 2.70 3.40
TTM 150417P00047000 P 04/17/15 47.0 3.10 3.40
TTM 150417P00047500 P 04/17/15 47.5 3.40 3.90
TTM 150417P00048000 P 04/17/15 48.0 3.90 4.40
TTM 150417P00048500 P 04/17/15 48.5 4.40 4.90
TTM 150417P00049000 P 04/17/15 49.0 4.80 5.40
TTM 150417P00049500 P 04/17/15 49.5 5.30 5.90
TTM 150417P00050000 P 04/17/15 50.0 5.80 6.60
TTM 150417P00050500 P 04/17/15 50.5 6.30 6.90
TTM 150417P00051000 P 04/17/15 51.0 6.80 7.40
TTM 150417P00051500 P 04/17/15 51.5 7.30 7.90
TTM 150417P00052000 P 04/17/15 52.0 7.80 8.40
TTM 150417P00052500 P 04/17/15 52.5 8.30 8.90
TTM 150417P00053000 P 04/17/15 53.0 8.80 9.90
TTM 150417P00053500 P 04/17/15 53.5 9.30 10.40
TTM 150417P00054000 P 04/17/15 54.0 9.80 10.90
TTM 150417P00054500 P 04/17/15 54.5 10.30 11.40
TTM 150417P00055000 P 04/17/15 55.0 10.80 11.70
TTM 150417P00055500 P 04/17/15 55.5 11.30 12.40
TTM 150417P00056000 P 04/17/15 56.0 11.80 12.90
TTM 150417P00056500 P 04/17/15 56.5 12.30 14.20
TTM 150417P00057000 P 04/17/15 57.0 12.80 14.80
TTM 150417P00057500 P 04/17/15 57.5 13.30 14.20
TTM 150417P00058000 P 04/17/15 58.0 13.80 14.70
TTM 150417P00058500 P 04/17/15 58.5 14.00 15.20
TTM 150417P00060000 P 04/17/15 60.0 14.40 16.70
TTM 150417P00065000 P 04/17/15 65.0 19.40 21.70
TTM 150417P00070000 P 04/17/15 70.0 25.70 26.70
TTM 150424C00036000 C 04/24/15 36.0 6.60 9.80
TTM 150424C00037000 C 04/24/15 37.0 5.80 8.40
TTM 150424C00037500 C 04/24/15 37.5 5.30 8.10
TTM 150424C00038000 C 04/24/15 38.0 5.30 7.20
TTM 150424C00038500 C 04/24/15 38.5 4.30 7.20
TTM 150424C00039000 C 04/24/15 39.0 4.70 5.80
TTM 150424C00039500 C 04/24/15 39.5 4.10 5.30
TTM 150424C00040000 C 04/24/15 40.0 3.50 5.20
TTM 150424C00040500 C 04/24/15 40.5 2.85 5.20
TTM 150424C00041000 C 04/24/15 41.0 2.75 5.20
TTM 150424C00041500 C 04/24/15 41.5 2.50 3.70
TTM 150424C00042000 C 04/24/15 42.0 2.60 3.30
TTM 150424C00042500 C 04/24/15 42.5 2.20 2.50
TTM 150424C00043000 C 04/24/15 43.0 1.85 2.15
TTM 150424C00043500 C 04/24/15 43.5 1.55 1.85
TTM 150424C00044000 C 04/24/15 44.0 1.30 1.55
TTM 150424C00044500 C 04/24/15 44.5 1.05 1.30
TTM 150424C00045000 C 04/24/15 45.0 0.85 1.10
TTM 150424C00045500 C 04/24/15 45.5 0.70 0.95
TTM 150424C00046000 C 04/24/15 46.0 0.55 0.75
TTM 150424C00046500 C 04/24/15 46.5 0.40 0.70
TTM 150424C00047000 C 04/24/15 47.0 0.30 0.65
TTM 150424C00047500 C 04/24/15 47.5 0.25 0.55
TTM 150424C00048000 C 04/24/15 48.0 0.15 0.50
TTM 150424C00048500 C 04/24/15 48.5 0.10 0.40
TTM 150424C00049000 C 04/24/15 49.0 0.05 0.35
TTM 150424C00049500 C 04/24/15 49.5 0.05 0.30
TTM 150424C00050000 C 04/24/15 50.0 0.05 0.25
TTM 150424C00050500 C 04/24/15 50.5 0.00 0.20
TTM 150424C00051000 C 04/24/15 51.0 0.00 0.20
TTM 150424C00051500 C 04/24/15 51.5 0.00 0.20
TTM 150424C00052000 C 04/24/15 52.0 0.00 0.20
TTM 150424C00052500 C 04/24/15 52.5 0.00 0.15
TTM 150424C00053000 C 04/24/15 53.0 0.00 0.15
TTM 150424C00053500 C 04/24/15 53.5 0.00 0.15
TTM 150424C00054000 C 04/24/15 54.0 0.00 0.15
TTM 150424C00054500 C 04/24/15 54.5 0.00 0.15
TTM 150424C00055000 C 04/24/15 55.0 0.00 0.15
TTM 150424C00055500 C 04/24/15 55.5 0.00 0.15
TTM 150424C00056000 C 04/24/15 56.0 0.00 0.15
TTM 150424C00056500 C 04/24/15 56.5 0.00 0.15
TTM 150424C00057000 C 04/24/15 57.0 0.00 0.15
TTM 150424C00057500 C 04/24/15 57.5 0.00 0.15
TTM 150424P00036000 P 04/24/15 36.0 0.00 0.20
TTM 150424P00037000 P 04/24/15 37.0 0.00 0.25
TTM 150424P00037500 P 04/24/15 37.5 0.05 0.25
TTM 150424P00038000 P 04/24/15 38.0 0.05 0.30
TTM 150424P00038500 P 04/24/15 38.5 0.05 0.35
TTM 150424P00039000 P 04/24/15 39.0 0.05 0.35
TTM 150424P00039500 P 04/24/15 39.5 0.10 0.40
TTM 150424P00040000 P 04/24/15 40.0 0.15 0.55
TTM 150424P00040500 P 04/24/15 40.5 0.30 0.55
TTM 150424P00041000 P 04/24/15 41.0 0.35 0.65
TTM 150424P00041500 P 04/24/15 41.5 0.45 0.70
TTM 150424P00042000 P 04/24/15 42.0 0.55 0.85
TTM 150424P00042500 P 04/24/15 42.5 0.70 1.00
TTM 150424P00043000 P 04/24/15 43.0 0.85 1.15
TTM 150424P00043500 P 04/24/15 43.5 1.05 1.35
TTM 150424P00044000 P 04/24/15 44.0 1.25 1.55
TTM 150424P00044500 P 04/24/15 44.5 1.60 1.85
TTM 150424P00045000 P 04/24/15 45.0 1.80 2.10
TTM 150424P00045500 P 04/24/15 45.5 2.10 2.75
TTM 150424P00046000 P 04/24/15 46.0 2.50 3.50
TTM 150424P00046500 P 04/24/15 46.5 2.80 3.40
TTM 150424P00047000 P 04/24/15 47.0 3.20 5.10
TTM 150424P00047500 P 04/24/15 47.5 3.60 4.30
TTM 150424P00048000 P 04/24/15 48.0 4.00 5.90
TTM 150424P00048500 P 04/24/15 48.5 4.40 5.60
TTM 150424P00049000 P 04/24/15 49.0 4.90 6.90
TTM 150424P00049500 P 04/24/15 49.5 5.40 7.40
TTM 150424P00050000 P 04/24/15 50.0 5.80 7.70
TTM 150424P00050500 P 04/24/15 50.5 6.30 7.10
TTM 150424P00051000 P 04/24/15 51.0 6.80 8.10
TTM 150424P00051500 P 04/24/15 51.5 7.20 8.30
TTM 150424P00052000 P 04/24/15 52.0 7.70 9.00
TTM 150424P00052500 P 04/24/15 52.5 8.30 9.90
TTM 150424P00053000 P 04/24/15 53.0 8.80 10.30
TTM 150424P00053500 P 04/24/15 53.5 9.30 10.60
TTM 150424P00054000 P 04/24/15 54.0 9.80 11.80
TTM 150424P00054500 P 04/24/15 54.5 10.20 12.30
TTM 150424P00055000 P 04/24/15 55.0 10.70 12.80
TTM 150424P00055500 P 04/24/15 55.5 11.30 13.30
TTM 150424P00056000 P 04/24/15 56.0 11.80 13.80
TTM 150424P00056500 P 04/24/15 56.5 12.30 14.30
TTM 150424P00057000 P 04/24/15 57.0 12.80 14.80
TTM 150424P00057500 P 04/24/15 57.5 13.20 14.50
TTM 150501C00036000 C 05/01/15 36.0 7.20 9.20
TTM 150501C00037000 C 05/01/15 37.0 6.30 8.30
TTM 150501C00037500 C 05/01/15 37.5 5.60 7.80
TTM 150501C00038000 C 05/01/15 38.0 5.40 7.30
TTM 150501C00038500 C 05/01/15 38.5 5.20 6.60
TTM 150501C00039000 C 05/01/15 39.0 4.80 5.90
TTM 150501C00039500 C 05/01/15 39.5 3.80 6.20
TTM 150501C00040000 C 05/01/15 40.0 4.10 5.00
TTM 150501C00040500 C 05/01/15 40.5 2.80 5.50
TTM 150501C00041000 C 05/01/15 41.0 2.80 4.70
TTM 150501C00041500 C 05/01/15 41.5 2.55 3.80
TTM 150501C00042000 C 05/01/15 42.0 2.70 3.10
TTM 150501C00042500 C 05/01/15 42.5 2.35 2.70
TTM 150501C00043000 C 05/01/15 43.0 2.00 2.35
TTM 150501C00043500 C 05/01/15 43.5 1.70 2.05
TTM 150501C00044000 C 05/01/15 44.0 1.45 1.80
TTM 150501C00044500 C 05/01/15 44.5 1.25 1.50
TTM 150501C00045000 C 05/01/15 45.0 1.00 1.30
TTM 150501C00045500 C 05/01/15 45.5 0.80 1.15
TTM 150501C00046000 C 05/01/15 46.0 0.65 1.00
TTM 150501C00046500 C 05/01/15 46.5 0.55 0.80
TTM 150501C00047000 C 05/01/15 47.0 0.45 0.65
TTM 150501C00047500 C 05/01/15 47.5 0.35 0.60
TTM 150501C00048000 C 05/01/15 48.0 0.30 0.50
TTM 150501C00048500 C 05/01/15 48.5 0.20 0.45
TTM 150501C00049000 C 05/01/15 49.0 0.15 0.50
TTM 150501C00049500 C 05/01/15 49.5 0.10 0.50
TTM 150501C00050000 C 05/01/15 50.0 0.05 0.30
TTM 150501C00050500 C 05/01/15 50.5 0.00 0.50
TTM 150501C00051000 C 05/01/15 51.0 0.00 0.50
TTM 150501C00051500 C 05/01/15 51.5 0.00 0.50
TTM 150501C00052000 C 05/01/15 52.0 0.00 0.50
TTM 150501C00052500 C 05/01/15 52.5 0.00 0.45
TTM 150501C00053000 C 05/01/15 53.0 0.00 0.40
TTM 150501C00053500 C 05/01/15 53.5 0.00 0.50
TTM 150501C00054000 C 05/01/15 54.0 0.00 0.45
TTM 150501C00055000 C 05/01/15 55.0 0.00 0.45
TTM 150501P00036000 P 05/01/15 36.0 0.00 0.25
TTM 150501P00037000 P 05/01/15 37.0 0.00 0.30
TTM 150501P00037500 P 05/01/15 37.5 0.05 0.35
TTM 150501P00038000 P 05/01/15 38.0 0.10 0.40
TTM 150501P00038500 P 05/01/15 38.5 0.15 0.40
TTM 150501P00039000 P 05/01/15 39.0 0.20 0.55
TTM 150501P00039500 P 05/01/15 39.5 0.25 0.55
TTM 150501P00040000 P 05/01/15 40.0 0.30 0.55
TTM 150501P00040500 P 05/01/15 40.5 0.40 0.70
TTM 150501P00041000 P 05/01/15 41.0 0.45 0.80
TTM 150501P00041500 P 05/01/15 41.5 0.60 0.85
TTM 150501P00042000 P 05/01/15 42.0 0.70 1.00
TTM 150501P00042500 P 05/01/15 42.5 0.85 1.10
TTM 150501P00043000 P 05/01/15 43.0 1.05 1.30
TTM 150501P00043500 P 05/01/15 43.5 1.25 1.50
TTM 150501P00044000 P 05/01/15 44.0 1.50 1.80
TTM 150501P00044500 P 05/01/15 44.5 1.75 2.05
TTM 150501P00045000 P 05/01/15 45.0 2.00 2.30
TTM 150501P00045500 P 05/01/15 45.5 2.30 2.90
TTM 150501P00046000 P 05/01/15 46.0 2.60 3.20
TTM 150501P00046500 P 05/01/15 46.5 3.00 3.90
TTM 150501P00047000 P 05/01/15 47.0 3.30 3.90
TTM 150501P00047500 P 05/01/15 47.5 3.70 5.30
TTM 150501P00048000 P 05/01/15 48.0 4.10 6.10
TTM 150501P00048500 P 05/01/15 48.5 4.50 6.00
TTM 150501P00049000 P 05/01/15 49.0 5.00 6.30
TTM 150501P00049500 P 05/01/15 49.5 5.40 7.10
TTM 150501P00050000 P 05/01/15 50.0 5.90 7.30
TTM 150501P00050500 P 05/01/15 50.5 6.30 7.80
TTM 150501P00051000 P 05/01/15 51.0 6.80 8.50
TTM 150501P00051500 P 05/01/15 51.5 7.30 8.30
TTM 150501P00052000 P 05/01/15 52.0 7.80 9.90
TTM 150501P00052500 P 05/01/15 52.5 8.30 10.30
TTM 150501P00053000 P 05/01/15 53.0 8.70 10.80
TTM 150501P00053500 P 05/01/15 53.5 9.20 11.30
TTM 150501P00054000 P 05/01/15 54.0 9.70 11.80
TTM 150501P00055000 P 05/01/15 55.0 10.70 12.50
TTM 150508C00036000 C 05/08/15 36.0 6.40 10.00
TTM 150508C00037000 C 05/08/15 37.0 6.00 8.00
TTM 150508C00037500 C 05/08/15 37.5 5.90 7.50
TTM 150508C00038000 C 05/08/15 38.0 5.30 7.70
TTM 150508C00038500 C 05/08/15 38.5 5.20 6.60
TTM 150508C00039000 C 05/08/15 39.0 4.60 6.30
TTM 150508C00039500 C 05/08/15 39.5 4.10 5.90
TTM 150508C00040000 C 05/08/15 40.0 3.30 5.80
TTM 150508C00040500 C 05/08/15 40.5 3.10 5.20
TTM 150508C00041000 C 05/08/15 41.0 3.10 4.50
TTM 150508C00041500 C 05/08/15 41.5 3.10 3.70
TTM 150508C00042000 C 05/08/15 42.0 2.75 3.30
TTM 150508C00042500 C 05/08/15 42.5 2.45 2.90
TTM 150508C00043000 C 05/08/15 43.0 2.15 2.55
TTM 150508C00043500 C 05/08/15 43.5 1.85 2.25
TTM 150508C00044000 C 05/08/15 44.0 1.60 1.95
TTM 150508C00044500 C 05/08/15 44.5 1.35 1.70
TTM 150508C00045000 C 05/08/15 45.0 1.10 1.50
TTM 150508C00045500 C 05/08/15 45.5 0.95 1.30
TTM 150508C00046000 C 05/08/15 46.0 0.80 1.15
TTM 150508C00046500 C 05/08/15 46.5 0.65 1.00
TTM 150508C00047000 C 05/08/15 47.0 0.55 0.85
TTM 150508C00047500 C 05/08/15 47.5 0.45 0.75
TTM 150508C00048000 C 05/08/15 48.0 0.35 0.75
TTM 150508C00048500 C 05/08/15 48.5 0.30 0.60
TTM 150508C00049000 C 05/08/15 49.0 0.10 0.65
TTM 150508C00049500 C 05/08/15 49.5 0.15 0.50
TTM 150508C00050000 C 05/08/15 50.0 0.10 0.50
TTM 150508C00050500 C 05/08/15 50.5 0.05 0.45
TTM 150508C00051000 C 05/08/15 51.0 0.05 0.45
TTM 150508C00051500 C 05/08/15 51.5 0.05 0.40
TTM 150508C00052000 C 05/08/15 52.0 0.00 0.35
TTM 150508C00052500 C 05/08/15 52.5 0.00 0.35
TTM 150508C00053000 C 05/08/15 53.0 0.00 0.30
TTM 150508C00054000 C 05/08/15 54.0 0.00 0.30
TTM 150508C00055000 C 05/08/15 55.0 0.00 0.30
TTM 150508C00056000 C 05/08/15 56.0 0.00 0.30
TTM 150508P00036000 P 05/08/15 36.0 0.05 0.30
TTM 150508P00037000 P 05/08/15 37.0 0.05 0.45
TTM 150508P00037500 P 05/08/15 37.5 0.05 0.50
TTM 150508P00038000 P 05/08/15 38.0 0.15 0.50
TTM 150508P00038500 P 05/08/15 38.5 0.15 0.55
TTM 150508P00039000 P 05/08/15 39.0 0.15 0.60
TTM 150508P00039500 P 05/08/15 39.5 0.20 0.70
TTM 150508P00040000 P 05/08/15 40.0 0.40 0.75
TTM 150508P00040500 P 05/08/15 40.5 0.45 0.80
TTM 150508P00041000 P 05/08/15 41.0 0.60 0.90
TTM 150508P00041500 P 05/08/15 41.5 0.70 1.00
TTM 150508P00042000 P 05/08/15 42.0 0.80 1.15
TTM 150508P00042500 P 05/08/15 42.5 1.00 1.35
TTM 150508P00043000 P 05/08/15 43.0 1.15 1.50
TTM 150508P00043500 P 05/08/15 43.5 1.40 1.75
TTM 150508P00044000 P 05/08/15 44.0 1.60 1.95
TTM 150508P00044500 P 05/08/15 44.5 1.90 2.20
TTM 150508P00045000 P 05/08/15 45.0 2.15 2.55
TTM 150508P00045500 P 05/08/15 45.5 2.45 2.85
TTM 150508P00046000 P 05/08/15 46.0 2.80 3.30
TTM 150508P00046500 P 05/08/15 46.5 3.10 4.40
TTM 150508P00047000 P 05/08/15 47.0 3.50 4.40
TTM 150508P00047500 P 05/08/15 47.5 3.80 5.10
TTM 150508P00048000 P 05/08/15 48.0 4.20 5.90
TTM 150508P00048500 P 05/08/15 48.5 4.70 6.10
TTM 150508P00049000 P 05/08/15 49.0 5.00 6.10
TTM 150508P00049500 P 05/08/15 49.5 5.50 7.00
TTM 150508P00050000 P 05/08/15 50.0 5.90 7.20
TTM 150508P00050500 P 05/08/15 50.5 6.40 8.10
TTM 150508P00051000 P 05/08/15 51.0 6.80 8.90
TTM 150508P00051500 P 05/08/15 51.5 7.30 9.60
TTM 150508P00052000 P 05/08/15 52.0 7.80 10.00
TTM 150508P00052500 P 05/08/15 52.5 8.20 10.50
TTM 150508P00053000 P 05/08/15 53.0 8.70 11.00
TTM 150508P00054000 P 05/08/15 54.0 9.70 11.90
TTM 150508P00055000 P 05/08/15 55.0 10.60 12.90
TTM 150508P00056000 P 05/08/15 56.0 11.20 13.20
TTM 150515C00038000 C 05/15/15 38.0 5.80 6.90
TTM 150515C00039000 C 05/15/15 39.0 4.50 6.70
TTM 150515C00040000 C 05/15/15 40.0 3.80 5.30
TTM 150515C00041000 C 05/15/15 41.0 3.50 4.00
TTM 150515C00042000 C 05/15/15 42.0 3.00 3.20
TTM 150515C00043000 C 05/15/15 43.0 2.30 2.60
TTM 150515C00044000 C 05/15/15 44.0 1.80 2.05
TTM 150515C00045000 C 05/15/15 45.0 1.40 1.55
TTM 150515C00046000 C 05/15/15 46.0 1.00 1.20
TTM 150515C00047000 C 05/15/15 47.0 0.65 0.90
TTM 150515C00048000 C 05/15/15 48.0 0.50 0.70
TTM 150515C00049000 C 05/15/15 49.0 0.30 0.55
TTM 150515C00050000 C 05/15/15 50.0 0.15 0.45
TTM 150515C00055000 C 05/15/15 55.0 0.00 0.20
TTM 150515C00060000 C 05/15/15 60.0 0.00 0.15
TTM 150515C00065000 C 05/15/15 65.0 0.00 0.15
TTM 150515C00070000 C 05/15/15 70.0 0.00 0.15
TTM 150515P00038000 P 05/15/15 38.0 0.20 0.50
TTM 150515P00039000 P 05/15/15 39.0 0.35 0.60
TTM 150515P00040000 P 05/15/15 40.0 0.55 0.70
TTM 150515P00041000 P 05/15/15 41.0 0.75 0.90
TTM 150515P00042000 P 05/15/15 42.0 1.05 1.20
TTM 150515P00043000 P 05/15/15 43.0 1.40 1.60
TTM 150515P00044000 P 05/15/15 44.0 1.85 2.05
TTM 150515P00045000 P 05/15/15 45.0 2.35 2.55
TTM 150515P00046000 P 05/15/15 46.0 3.00 3.20
TTM 150515P00047000 P 05/15/15 47.0 3.60 4.00
TTM 150515P00048000 P 05/15/15 48.0 4.50 5.20
TTM 150515P00049000 P 05/15/15 49.0 5.30 6.50
TTM 150515P00050000 P 05/15/15 50.0 6.20 7.40
TTM 150515P00055000 P 05/15/15 55.0 10.90 12.10
TTM 150515P00060000 P 05/15/15 60.0 15.80 18.00
TTM 150515P00065000 P 05/15/15 65.0 20.80 22.90
TTM 150515P00070000 P 05/15/15 70.0 25.50 26.90
TTM 150717C00023000 C 07/17/15 23.0 20.10 22.40
TTM 150717C00024000 C 07/17/15 24.0 18.20 22.00
TTM 150717C00025000 C 07/17/15 25.0 17.20 20.90
TTM 150717C00026000 C 07/17/15 26.0 16.20 19.90
TTM 150717C00027000 C 07/17/15 27.0 15.20 19.00
TTM 150717C00028000 C 07/17/15 28.0 14.20 17.90
TTM 150717C00029000 C 07/17/15 29.0 13.50 16.40
TTM 150717C00030000 C 07/17/15 30.0 12.30 16.40
TTM 150717C00031000 C 07/17/15 31.0 11.40 15.40
TTM 150717C00032000 C 07/17/15 32.0 10.40 13.90
TTM 150717C00033000 C 07/17/15 33.0 9.40 12.80
TTM 150717C00034000 C 07/17/15 34.0 8.50 12.10
TTM 150717C00035000 C 07/17/15 35.0 9.10 10.10
TTM 150717C00036000 C 07/17/15 36.0 6.80 10.30
TTM 150717C00037000 C 07/17/15 37.0 5.90 9.50
TTM 150717C00038000 C 07/17/15 38.0 5.20 7.90
TTM 150717C00039000 C 07/17/15 39.0 5.20 7.00
TTM 150717C00040000 C 07/17/15 40.0 5.20 6.30
TTM 150717C00041000 C 07/17/15 41.0 4.50 5.40
TTM 150717C00042000 C 07/17/15 42.0 3.80 4.20
TTM 150717C00043000 C 07/17/15 43.0 3.20 3.70
TTM 150717C00044000 C 07/17/15 44.0 2.70 3.10
TTM 150717C00045000 C 07/17/15 45.0 2.35 2.65
TTM 150717C00046000 C 07/17/15 46.0 1.95 2.30
TTM 150717C00047000 C 07/17/15 47.0 1.60 1.90
TTM 150717C00048000 C 07/17/15 48.0 1.30 1.55
TTM 150717C00049000 C 07/17/15 49.0 1.00 1.30
TTM 150717C00050000 C 07/17/15 50.0 0.80 1.15
TTM 150717C00055000 C 07/17/15 55.0 0.20 0.50
TTM 150717C00060000 C 07/17/15 60.0 0.00 0.35
TTM 150717C00065000 C 07/17/15 65.0 0.00 0.25
TTM 150717C00070000 C 07/17/15 70.0 0.00 0.25
TTM 150717P00023000 P 07/17/15 23.0 0.00 0.25
TTM 150717P00024000 P 07/17/15 24.0 0.00 0.25
TTM 150717P00025000 P 07/17/15 25.0 0.00 0.25
TTM 150717P00026000 P 07/17/15 26.0 0.00 0.25
TTM 150717P00027000 P 07/17/15 27.0 0.00 0.30
TTM 150717P00028000 P 07/17/15 28.0 0.00 0.30
TTM 150717P00029000 P 07/17/15 29.0 0.05 0.30
TTM 150717P00030000 P 07/17/15 30.0 0.05 0.35
TTM 150717P00031000 P 07/17/15 31.0 0.10 0.40
TTM 150717P00032000 P 07/17/15 32.0 0.15 0.45
TTM 150717P00033000 P 07/17/15 33.0 0.20 0.50
TTM 150717P00034000 P 07/17/15 34.0 0.25 0.65
TTM 150717P00035000 P 07/17/15 35.0 0.35 0.60
TTM 150717P00036000 P 07/17/15 36.0 0.45 0.80
TTM 150717P00037000 P 07/17/15 37.0 0.70 1.00
TTM 150717P00038000 P 07/17/15 38.0 0.85 1.05
TTM 150717P00039000 P 07/17/15 39.0 1.05 1.35
TTM 150717P00040000 P 07/17/15 40.0 1.30 1.60
TTM 150717P00041000 P 07/17/15 41.0 1.70 1.95
TTM 150717P00042000 P 07/17/15 42.0 2.05 2.30
TTM 150717P00043000 P 07/17/15 43.0 2.45 2.75
TTM 150717P00044000 P 07/17/15 44.0 2.95 3.30
TTM 150717P00045000 P 07/17/15 45.0 3.40 3.80
TTM 150717P00046000 P 07/17/15 46.0 4.00 4.40
TTM 150717P00047000 P 07/17/15 47.0 4.60 5.10
TTM 150717P00048000 P 07/17/15 48.0 5.30 5.90
TTM 150717P00049000 P 07/17/15 49.0 6.10 6.90
TTM 150717P00050000 P 07/17/15 50.0 6.80 7.70
TTM 150717P00055000 P 07/17/15 55.0 11.10 12.40
TTM 150717P00060000 P 07/17/15 60.0 14.70 18.00
TTM 150717P00065000 P 07/17/15 65.0 20.40 23.00
TTM 150717P00070000 P 07/17/15 70.0 25.20 27.00
TTM 151016C00029000 C 10/16/15 29.0 13.50 17.40
TTM 151016C00030000 C 10/16/15 30.0 12.20 16.60
TTM 151016C00031000 C 10/16/15 31.0 11.30 15.80
TTM 151016C00032000 C 10/16/15 32.0 10.40 14.80
TTM 151016C00033000 C 10/16/15 33.0 9.50 14.00
TTM 151016C00034000 C 10/16/15 34.0 8.60 13.10
TTM 151016C00035000 C 10/16/15 35.0 7.80 12.10
TTM 151016C00036000 C 10/16/15 36.0 7.00 11.50
TTM 151016C00037000 C 10/16/15 37.0 6.30 10.70
TTM 151016C00038000 C 10/16/15 38.0 5.50 9.70
TTM 151016C00039000 C 10/16/15 39.0 5.80 9.30
TTM 151016C00040000 C 10/16/15 40.0 5.90 7.60
TTM 151016C00041000 C 10/16/15 41.0 5.30 6.40
TTM 151016C00042000 C 10/16/15 42.0 4.70 5.60
TTM 151016C00043000 C 10/16/15 43.0 4.10 5.10
TTM 151016C00044000 C 10/16/15 44.0 3.60 4.60
TTM 151016C00045000 C 10/16/15 45.0 3.20 4.20
TTM 151016C00046000 C 10/16/15 46.0 2.75 3.80
TTM 151016C00047000 C 10/16/15 47.0 2.40 3.40
TTM 151016C00048000 C 10/16/15 48.0 2.05 3.10
TTM 151016C00049000 C 10/16/15 49.0 1.80 2.75
TTM 151016C00050000 C 10/16/15 50.0 1.55 2.45
TTM 151016C00055000 C 10/16/15 55.0 0.70 1.85
TTM 151016C00060000 C 10/16/15 60.0 0.00 1.30
TTM 151016C00065000 C 10/16/15 65.0 0.00 0.75
TTM 151016C00070000 C 10/16/15 70.0 0.00 0.65
TTM 151016P00029000 P 10/16/15 29.0 0.10 1.05
TTM 151016P00030000 P 10/16/15 30.0 0.15 1.15
TTM 151016P00031000 P 10/16/15 31.0 0.25 1.15
TTM 151016P00032000 P 10/16/15 32.0 0.20 1.45
TTM 151016P00033000 P 10/16/15 33.0 0.40 1.45
TTM 151016P00034000 P 10/16/15 34.0 0.45 1.60
TTM 151016P00035000 P 10/16/15 35.0 0.60 1.90
TTM 151016P00036000 P 10/16/15 36.0 0.85 2.00
TTM 151016P00037000 P 10/16/15 37.0 1.25 2.25
TTM 151016P00038000 P 10/16/15 38.0 1.50 2.30
TTM 151016P00039000 P 10/16/15 39.0 1.75 2.65
TTM 151016P00040000 P 10/16/15 40.0 2.10 3.00
TTM 151016P00041000 P 10/16/15 41.0 2.45 3.40
TTM 151016P00042000 P 10/16/15 42.0 2.85 3.80
TTM 151016P00043000 P 10/16/15 43.0 3.30 4.30
TTM 151016P00044000 P 10/16/15 44.0 3.80 4.80
TTM 151016P00045000 P 10/16/15 45.0 4.30 5.40
TTM 151016P00046000 P 10/16/15 46.0 4.90 5.90
TTM 151016P00047000 P 10/16/15 47.0 5.60 6.60
TTM 151016P00048000 P 10/16/15 48.0 6.30 7.20
TTM 151016P00049000 P 10/16/15 49.0 6.80 8.40
TTM 151016P00050000 P 10/16/15 50.0 7.50 9.10
TTM 151016P00055000 P 10/16/15 55.0 11.00 14.40
TTM 151016P00060000 P 10/16/15 60.0 15.30 18.80
TTM 151016P00065000 P 10/16/15 65.0 20.40 23.60
TTM 151016P00070000 P 10/16/15 70.0 25.50 27.70
TTM 160115C00020000 C 01/15/16 20.0 22.30 26.40
TTM 160115C00023000 C 01/15/16 23.0 18.80 23.50
TTM 160115C00025000 C 01/15/16 25.0 17.80 21.40
TTM 160115C00030000 C 01/15/16 30.0 13.20 16.20
TTM 160115C00035000 C 01/15/16 35.0 8.80 12.20
TTM 160115C00040000 C 01/15/16 40.0 6.30 8.10
TTM 160115C00045000 C 01/15/16 45.0 3.70 4.80
TTM 160115C00050000 C 01/15/16 50.0 2.15 2.95
TTM 160115C00055000 C 01/15/16 55.0 1.05 1.90
TTM 160115C00060000 C 01/15/16 60.0 0.70 1.15
TTM 160115C00065000 C 01/15/16 65.0 0.10 1.05
TTM 160115C00070000 C 01/15/16 70.0 0.00 1.15
TTM 160115C00075000 C 01/15/16 75.0 0.10 0.65
TTM 160115P00020000 P 01/15/16 20.0 0.00 0.80
TTM 160115P00023000 P 01/15/16 23.0 0.05 0.80
TTM 160115P00025000 P 01/15/16 25.0 0.05 0.95
TTM 160115P00030000 P 01/15/16 30.0 0.15 1.35
TTM 160115P00035000 P 01/15/16 35.0 1.50 2.20
TTM 160115P00040000 P 01/15/16 40.0 2.85 3.50
TTM 160115P00045000 P 01/15/16 45.0 5.00 5.90
TTM 160115P00050000 P 01/15/16 50.0 7.70 9.60
TTM 160115P00055000 P 01/15/16 55.0 12.00 13.70
TTM 160115P00060000 P 01/15/16 60.0 15.50 18.70
TTM 160115P00065000 P 01/15/16 65.0 21.00 22.50
TTM 160115P00070000 P 01/15/16 70.0 25.80 28.60
TTM 160115P00075000 P 01/15/16 75.0 30.70 33.00
TTM 170120C00023000 C 01/20/17 23.0 20.10 24.20
TTM 170120C00025000 C 01/20/17 25.0 17.70 22.50
TTM 170120C00030000 C 01/20/17 30.0 13.70 18.50
TTM 170120C00033000 C 01/20/17 33.0 11.70 16.40
TTM 170120C00035000 C 01/20/17 35.0 10.40 15.00
TTM 170120C00038000 C 01/20/17 38.0 8.60 13.30
TTM 170120C00040000 C 01/20/17 40.0 8.00 11.80
TTM 170120C00043000 C 01/20/17 43.0 6.60 10.80
TTM 170120C00045000 C 01/20/17 45.0 6.00 9.50
TTM 170120C00047000 C 01/20/17 47.0 5.30 6.40
TTM 170120C00050000 C 01/20/17 50.0 3.90 7.50
TTM 170120C00055000 C 01/20/17 55.0 3.00 5.40
TTM 170120C00060000 C 01/20/17 60.0 2.00 4.40
TTM 170120C00065000 C 01/20/17 65.0 1.20 3.70
TTM 170120C00070000 C 01/20/17 70.0 0.65 3.70
TTM 170120C00075000 C 01/20/17 75.0 0.00 4.20
TTM 170120P00023000 P 01/20/17 23.0 0.00 2.60
TTM 170120P00025000 P 01/20/17 25.0 0.45 1.40
TTM 170120P00030000 P 01/20/17 30.0 1.15 3.10
TTM 170120P00033000 P 01/20/17 33.0 1.80 3.90
TTM 170120P00035000 P 01/20/17 35.0 2.35 4.60
TTM 170120P00038000 P 01/20/17 38.0 3.50 5.90
TTM 170120P00040000 P 01/20/17 40.0 4.30 7.00
TTM 170120P00043000 P 01/20/17 43.0 4.80 9.10
TTM 170120P00045000 P 01/20/17 45.0 6.60 9.90
TTM 170120P00047000 P 01/20/17 47.0 7.70 11.10
TTM 170120P00050000 P 01/20/17 50.0 9.30 12.70
TTM 170120P00055000 P 01/20/17 55.0 12.80 16.20
TTM 170120P00060000 P 01/20/17 60.0 16.40 20.80
TTM 170120P00065000 P 01/20/17 65.0 20.50 25.00
TTM 170120P00070000 P 01/20/17 70.0 25.00 29.50
TTM 170120P00075000 P 01/20/17 75.0 29.70 34.20

OPRA data is delayed 15 minutes.