Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Tata Motors Ltd (TTM)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 171124C00020000 C Nov 24, 2017 20.0 12.00 13.60
TTM 171124C00025000 C Nov 24, 2017 25.0 7.40 10.00
TTM 171124C00025500 C Nov 24, 2017 25.5 6.90 7.60
TTM 171124C00026000 C Nov 24, 2017 26.0 6.40 7.30
TTM 171124C00026500 C Nov 24, 2017 26.5 5.90 7.10
TTM 171124C00027000 C Nov 24, 2017 27.0 5.40 6.10
TTM 171124C00027500 C Nov 24, 2017 27.5 4.70 5.60
TTM 171124C00028000 C Nov 24, 2017 28.0 4.40 6.50
TTM 171124C00028500 C Nov 24, 2017 28.5 3.90 5.00
TTM 171124C00029000 C Nov 24, 2017 29.0 3.40 4.60
TTM 171124C00029500 C Nov 24, 2017 29.5 2.90 3.20
TTM 171124C00030000 C Nov 24, 2017 30.0 2.45 2.60
TTM 171124C00030500 C Nov 24, 2017 30.5 1.95 2.35
TTM 171124C00031000 C Nov 24, 2017 31.0 1.45 1.85
TTM 171124C00031500 C Nov 24, 2017 31.5 1.00 1.20
TTM 171124C00032000 C Nov 24, 2017 32.0 0.60 0.75
TTM 171124C00032500 C Nov 24, 2017 32.5 0.30 0.50
TTM 171124C00033000 C Nov 24, 2017 33.0 0.10 0.25
TTM 171124C00033500 C Nov 24, 2017 33.5 0.00 0.15
TTM 171124C00034000 C Nov 24, 2017 34.0 0.00 0.10
TTM 171124C00034500 C Nov 24, 2017 34.5 0.00 0.10
TTM 171124C00035000 C Nov 24, 2017 35.0 0.00 0.10
TTM 171124C00035500 C Nov 24, 2017 35.5 0.00 0.10
TTM 171124C00036000 C Nov 24, 2017 36.0 0.00 0.10
TTM 171124C00036500 C Nov 24, 2017 36.5 0.00 0.10
TTM 171124C00037000 C Nov 24, 2017 37.0 0.00 0.10
TTM 171124C00037500 C Nov 24, 2017 37.5 0.00 0.10
TTM 171124C00038000 C Nov 24, 2017 38.0 0.00 0.05
TTM 171124C00038500 C Nov 24, 2017 38.5 0.00 0.10
TTM 171124C00039000 C Nov 24, 2017 39.0 0.00 0.05
TTM 171124C00040000 C Nov 24, 2017 40.0 0.00 0.10
TTM 171124C00045000 C Nov 24, 2017 45.0 0.00 0.05
TTM 171124P00020000 P Nov 24, 2017 20.0 0.00 0.05
TTM 171124P00025000 P Nov 24, 2017 25.0 0.00 0.05
TTM 171124P00025500 P Nov 24, 2017 25.5 0.00 0.05
TTM 171124P00026000 P Nov 24, 2017 26.0 0.00 0.05
TTM 171124P00026500 P Nov 24, 2017 26.5 0.00 0.05
TTM 171124P00027000 P Nov 24, 2017 27.0 0.00 0.05
TTM 171124P00027500 P Nov 24, 2017 27.5 0.00 0.05
TTM 171124P00028000 P Nov 24, 2017 28.0 0.00 0.05
TTM 171124P00028500 P Nov 24, 2017 28.5 0.00 0.05
TTM 171124P00029000 P Nov 24, 2017 29.0 0.00 0.05
TTM 171124P00029500 P Nov 24, 2017 29.5 0.00 0.05
TTM 171124P00030000 P Nov 24, 2017 30.0 0.00 0.05
TTM 171124P00030500 P Nov 24, 2017 30.5 0.00 0.05
TTM 171124P00031000 P Nov 24, 2017 31.0 0.00 0.10
TTM 171124P00031500 P Nov 24, 2017 31.5 0.05 0.15
TTM 171124P00032000 P Nov 24, 2017 32.0 0.15 0.25
TTM 171124P00032500 P Nov 24, 2017 32.5 0.30 0.40
TTM 171124P00033000 P Nov 24, 2017 33.0 0.60 0.80
TTM 171124P00033500 P Nov 24, 2017 33.5 1.00 1.20
TTM 171124P00034000 P Nov 24, 2017 34.0 1.40 1.70
TTM 171124P00034500 P Nov 24, 2017 34.5 1.70 2.30
TTM 171124P00035000 P Nov 24, 2017 35.0 2.25 2.65
TTM 171124P00035500 P Nov 24, 2017 35.5 2.65 3.10
TTM 171124P00036000 P Nov 24, 2017 36.0 3.20 3.60
TTM 171124P00036500 P Nov 24, 2017 36.5 3.70 4.10
TTM 171124P00037000 P Nov 24, 2017 37.0 4.00 4.70
TTM 171124P00037500 P Nov 24, 2017 37.5 4.40 5.30
TTM 171124P00038000 P Nov 24, 2017 38.0 4.90 5.80
TTM 171124P00038500 P Nov 24, 2017 38.5 5.50 6.20
TTM 171124P00039000 P Nov 24, 2017 39.0 6.40 7.20
TTM 171124P00040000 P Nov 24, 2017 40.0 6.90 10.00
TTM 171124P00045000 P Nov 24, 2017 45.0 12.30 13.70
TTM 171201C00024500 C Dec 01, 2017 24.5 7.60 9.10
TTM 171201C00025000 C Dec 01, 2017 25.0 7.20 10.00
TTM 171201C00025500 C Dec 01, 2017 25.5 6.90 9.50
TTM 171201C00026000 C Dec 01, 2017 26.0 6.40 9.00
TTM 171201C00026500 C Dec 01, 2017 26.5 5.90 8.50
TTM 171201C00027000 C Dec 01, 2017 27.0 5.40 8.00
TTM 171201C00027500 C Dec 01, 2017 27.5 4.50 7.50
TTM 171201C00028000 C Dec 01, 2017 28.0 4.40 7.00
TTM 171201C00028500 C Dec 01, 2017 28.5 3.70 6.50
TTM 171201C00029000 C Dec 01, 2017 29.0 3.10 5.90
TTM 171201C00029500 C Dec 01, 2017 29.5 2.40 5.50
TTM 171201C00030000 C Dec 01, 2017 30.0 2.40 2.85
TTM 171201C00030500 C Dec 01, 2017 30.5 2.00 2.50
TTM 171201C00031000 C Dec 01, 2017 31.0 1.60 1.75
TTM 171201C00031500 C Dec 01, 2017 31.5 1.20 1.55
TTM 171201C00032000 C Dec 01, 2017 32.0 0.85 1.05
TTM 171201C00032500 C Dec 01, 2017 32.5 0.55 0.75
TTM 171201C00033000 C Dec 01, 2017 33.0 0.35 0.50
TTM 171201C00033500 C Dec 01, 2017 33.5 0.20 0.35
TTM 171201C00034000 C Dec 01, 2017 34.0 0.10 0.25
TTM 171201C00034500 C Dec 01, 2017 34.5 0.00 0.15
TTM 171201C00035000 C Dec 01, 2017 35.0 0.00 0.10
TTM 171201C00035500 C Dec 01, 2017 35.5 0.00 0.10
TTM 171201C00036000 C Dec 01, 2017 36.0 0.00 0.10
TTM 171201C00036500 C Dec 01, 2017 36.5 0.00 0.10
TTM 171201C00037000 C Dec 01, 2017 37.0 0.00 0.10
TTM 171201C00037500 C Dec 01, 2017 37.5 0.00 0.10
TTM 171201C00038000 C Dec 01, 2017 38.0 0.00 0.10
TTM 171201C00038500 C Dec 01, 2017 38.5 0.00 0.10
TTM 171201C00039500 C Dec 01, 2017 39.5 0.00 0.10
TTM 171201C00040000 C Dec 01, 2017 40.0 0.00 0.05
TTM 171201P00024500 P Dec 01, 2017 24.5 0.00 0.05
TTM 171201P00025000 P Dec 01, 2017 25.0 0.00 0.05
TTM 171201P00025500 P Dec 01, 2017 25.5 0.00 0.05
TTM 171201P00026000 P Dec 01, 2017 26.0 0.00 0.05
TTM 171201P00026500 P Dec 01, 2017 26.5 0.00 0.05
TTM 171201P00027000 P Dec 01, 2017 27.0 0.00 0.05
TTM 171201P00027500 P Dec 01, 2017 27.5 0.00 0.05
TTM 171201P00028000 P Dec 01, 2017 28.0 0.00 0.05
TTM 171201P00028500 P Dec 01, 2017 28.5 0.00 0.05
TTM 171201P00029000 P Dec 01, 2017 29.0 0.00 0.05
TTM 171201P00029500 P Dec 01, 2017 29.5 0.00 0.10
TTM 171201P00030000 P Dec 01, 2017 30.0 0.00 0.10
TTM 171201P00030500 P Dec 01, 2017 30.5 0.05 0.15
TTM 171201P00031000 P Dec 01, 2017 31.0 0.10 0.25
TTM 171201P00031500 P Dec 01, 2017 31.5 0.20 0.35
TTM 171201P00032000 P Dec 01, 2017 32.0 0.30 0.50
TTM 171201P00032500 P Dec 01, 2017 32.5 0.50 0.80
TTM 171201P00033000 P Dec 01, 2017 33.0 0.80 1.00
TTM 171201P00033500 P Dec 01, 2017 33.5 1.10 1.60
TTM 171201P00034000 P Dec 01, 2017 34.0 1.50 1.85
TTM 171201P00034500 P Dec 01, 2017 34.5 1.85 4.90
TTM 171201P00035000 P Dec 01, 2017 35.0 2.25 4.80
TTM 171201P00035500 P Dec 01, 2017 35.5 2.70 5.40
TTM 171201P00036000 P Dec 01, 2017 36.0 2.95 6.00
TTM 171201P00036500 P Dec 01, 2017 36.5 3.70 6.40
TTM 171201P00037000 P Dec 01, 2017 37.0 3.80 6.90
TTM 171201P00037500 P Dec 01, 2017 37.5 4.40 7.40
TTM 171201P00038000 P Dec 01, 2017 38.0 5.10 7.90
TTM 171201P00038500 P Dec 01, 2017 38.5 5.40 8.40
TTM 171201P00039500 P Dec 01, 2017 39.5 6.50 9.40
TTM 171201P00040000 P Dec 01, 2017 40.0 7.30 9.30
TTM 171208C00025000 C Dec 08, 2017 25.0 7.40 8.30
TTM 171208C00025500 C Dec 08, 2017 25.5 6.90 9.50
TTM 171208C00026000 C Dec 08, 2017 26.0 6.30 9.00
TTM 171208C00026500 C Dec 08, 2017 26.5 5.70 8.50
TTM 171208C00027000 C Dec 08, 2017 27.0 4.90 8.00
TTM 171208C00027500 C Dec 08, 2017 27.5 3.30 7.50
TTM 171208C00028000 C Dec 08, 2017 28.0 3.50 7.00
TTM 171208C00028500 C Dec 08, 2017 28.5 3.40 6.40
TTM 171208C00029000 C Dec 08, 2017 29.0 3.50 6.00
TTM 171208C00029500 C Dec 08, 2017 29.5 2.95 5.50
TTM 171208C00030000 C Dec 08, 2017 30.0 2.55 3.00
TTM 171208C00030500 C Dec 08, 2017 30.5 2.10 2.40
TTM 171208C00031000 C Dec 08, 2017 31.0 1.70 1.90
TTM 171208C00031500 C Dec 08, 2017 31.5 1.30 1.55
TTM 171208C00032000 C Dec 08, 2017 32.0 1.00 1.20
TTM 171208C00032500 C Dec 08, 2017 32.5 0.70 0.85
TTM 171208C00033000 C Dec 08, 2017 33.0 0.50 0.65
TTM 171208C00033500 C Dec 08, 2017 33.5 0.30 0.40
TTM 171208C00034000 C Dec 08, 2017 34.0 0.20 0.35
TTM 171208C00034500 C Dec 08, 2017 34.5 0.10 0.20
TTM 171208C00035000 C Dec 08, 2017 35.0 0.00 0.15
TTM 171208C00035500 C Dec 08, 2017 35.5 0.00 0.10
TTM 171208C00036000 C Dec 08, 2017 36.0 0.00 0.10
TTM 171208C00036500 C Dec 08, 2017 36.5 0.00 0.05
TTM 171208C00037000 C Dec 08, 2017 37.0 0.00 0.05
TTM 171208C00037500 C Dec 08, 2017 37.5 0.00 0.05
TTM 171208C00038000 C Dec 08, 2017 38.0 0.00 0.05
TTM 171208C00038500 C Dec 08, 2017 38.5 0.00 0.05
TTM 171208C00039000 C Dec 08, 2017 39.0 0.00 0.05
TTM 171208C00040000 C Dec 08, 2017 40.0 0.00 0.05
TTM 171208P00025000 P Dec 08, 2017 25.0 0.00 0.05
TTM 171208P00025500 P Dec 08, 2017 25.5 0.00 0.05
TTM 171208P00026000 P Dec 08, 2017 26.0 0.00 0.05
TTM 171208P00026500 P Dec 08, 2017 26.5 0.00 0.05
TTM 171208P00027000 P Dec 08, 2017 27.0 0.00 0.05
TTM 171208P00027500 P Dec 08, 2017 27.5 0.00 0.05
TTM 171208P00028000 P Dec 08, 2017 28.0 0.00 0.05
TTM 171208P00028500 P Dec 08, 2017 28.5 0.00 0.10
TTM 171208P00029000 P Dec 08, 2017 29.0 0.00 0.10
TTM 171208P00029500 P Dec 08, 2017 29.5 0.05 0.10
TTM 171208P00030000 P Dec 08, 2017 30.0 0.05 0.15
TTM 171208P00030500 P Dec 08, 2017 30.5 0.15 0.35
TTM 171208P00031000 P Dec 08, 2017 31.0 0.20 0.35
TTM 171208P00031500 P Dec 08, 2017 31.5 0.30 0.50
TTM 171208P00032000 P Dec 08, 2017 32.0 0.45 0.65
TTM 171208P00032500 P Dec 08, 2017 32.5 0.70 0.90
TTM 171208P00033000 P Dec 08, 2017 33.0 0.90 1.15
TTM 171208P00033500 P Dec 08, 2017 33.5 1.25 1.50
TTM 171208P00034000 P Dec 08, 2017 34.0 1.60 1.85
TTM 171208P00034500 P Dec 08, 2017 34.5 2.00 2.35
TTM 171208P00035000 P Dec 08, 2017 35.0 2.25 4.70
TTM 171208P00035500 P Dec 08, 2017 35.5 2.75 5.30
TTM 171208P00036000 P Dec 08, 2017 36.0 2.95 4.70
TTM 171208P00036500 P Dec 08, 2017 36.5 3.70 6.10
TTM 171208P00037000 P Dec 08, 2017 37.0 4.20 6.90
TTM 171208P00037500 P Dec 08, 2017 37.5 4.90 7.30
TTM 171208P00038000 P Dec 08, 2017 38.0 5.30 7.90
TTM 171208P00038500 P Dec 08, 2017 38.5 5.50 7.80
TTM 171208P00039000 P Dec 08, 2017 39.0 6.30 8.90
TTM 171208P00040000 P Dec 08, 2017 40.0 7.20 7.90
TTM 171215C00025000 C Dec 15, 2017 25.0 7.40 7.70
TTM 171215C00026000 C Dec 15, 2017 26.0 6.50 7.20
TTM 171215C00027000 C Dec 15, 2017 27.0 5.50 5.90
TTM 171215C00028000 C Dec 15, 2017 28.0 4.50 4.80
TTM 171215C00029000 C Dec 15, 2017 29.0 3.50 4.00
TTM 171215C00030000 C Dec 15, 2017 30.0 2.65 2.95
TTM 171215C00031000 C Dec 15, 2017 31.0 1.80 2.00
TTM 171215C00032000 C Dec 15, 2017 32.0 1.10 1.25
TTM 171215C00033000 C Dec 15, 2017 33.0 0.60 0.70
TTM 171215C00034000 C Dec 15, 2017 34.0 0.30 0.35
TTM 171215C00035000 C Dec 15, 2017 35.0 0.10 0.20
TTM 171215C00036000 C Dec 15, 2017 36.0 0.00 0.10
TTM 171215C00037000 C Dec 15, 2017 37.0 0.00 0.10
TTM 171215C00038000 C Dec 15, 2017 38.0 0.00 0.05
TTM 171215C00039000 C Dec 15, 2017 39.0 0.00 0.05
TTM 171215C00040000 C Dec 15, 2017 40.0 0.00 0.05
TTM 171215C00041000 C Dec 15, 2017 41.0 0.00 0.05
TTM 171215P00025000 P Dec 15, 2017 25.0 0.00 0.05
TTM 171215P00026000 P Dec 15, 2017 26.0 0.00 0.05
TTM 171215P00027000 P Dec 15, 2017 27.0 0.00 0.05
TTM 171215P00028000 P Dec 15, 2017 28.0 0.00 0.10
TTM 171215P00029000 P Dec 15, 2017 29.0 0.05 0.15
TTM 171215P00030000 P Dec 15, 2017 30.0 0.15 0.25
TTM 171215P00031000 P Dec 15, 2017 31.0 0.30 0.40
TTM 171215P00032000 P Dec 15, 2017 32.0 0.60 0.70
TTM 171215P00033000 P Dec 15, 2017 33.0 1.05 1.20
TTM 171215P00034000 P Dec 15, 2017 34.0 1.75 1.90
TTM 171215P00035000 P Dec 15, 2017 35.0 2.55 2.70
TTM 171215P00036000 P Dec 15, 2017 36.0 3.40 3.70
TTM 171215P00037000 P Dec 15, 2017 37.0 4.40 4.60
TTM 171215P00038000 P Dec 15, 2017 38.0 5.40 5.90
TTM 171215P00039000 P Dec 15, 2017 39.0 6.40 6.60
TTM 171215P00040000 P Dec 15, 2017 40.0 7.40 7.80
TTM 171215P00041000 P Dec 15, 2017 41.0 8.40 8.60
TTM 171222C00024500 C Dec 22, 2017 24.5 7.50 9.40
TTM 171222C00025000 C Dec 22, 2017 25.0 6.90 10.00
TTM 171222C00026000 C Dec 22, 2017 26.0 6.10 9.00
TTM 171222C00026500 C Dec 22, 2017 26.5 5.80 8.50
TTM 171222C00027000 C Dec 22, 2017 27.0 5.50 8.00
TTM 171222C00027500 C Dec 22, 2017 27.5 5.00 7.60
TTM 171222C00028000 C Dec 22, 2017 28.0 4.40 7.00
TTM 171222C00028500 C Dec 22, 2017 28.5 3.70 6.60
TTM 171222C00029000 C Dec 22, 2017 29.0 3.60 6.20
TTM 171222C00029500 C Dec 22, 2017 29.5 3.10 3.50
TTM 171222C00030000 C Dec 22, 2017 30.0 2.70 2.95
TTM 171222C00030500 C Dec 22, 2017 30.5 2.30 2.55
TTM 171222C00031000 C Dec 22, 2017 31.0 1.90 2.15
TTM 171222C00031500 C Dec 22, 2017 31.5 1.55 1.80
TTM 171222C00032000 C Dec 22, 2017 32.0 1.25 1.40
TTM 171222C00032500 C Dec 22, 2017 32.5 0.95 1.10
TTM 171222C00033000 C Dec 22, 2017 33.0 0.70 0.90
TTM 171222C00033500 C Dec 22, 2017 33.5 0.50 0.70
TTM 171222C00034000 C Dec 22, 2017 34.0 0.35 0.50
TTM 171222C00034500 C Dec 22, 2017 34.5 0.25 0.40
TTM 171222C00035000 C Dec 22, 2017 35.0 0.15 0.30
TTM 171222C00035500 C Dec 22, 2017 35.5 0.10 0.25
TTM 171222C00036000 C Dec 22, 2017 36.0 0.00 0.30
TTM 171222C00036500 C Dec 22, 2017 36.5 0.00 0.15
TTM 171222C00037000 C Dec 22, 2017 37.0 0.00 0.30
TTM 171222C00037500 C Dec 22, 2017 37.5 0.00 0.10
TTM 171222C00038000 C Dec 22, 2017 38.0 0.00 0.10
TTM 171222C00038500 C Dec 22, 2017 38.5 0.00 0.05
TTM 171222C00039000 C Dec 22, 2017 39.0 0.00 0.05
TTM 171222C00039500 C Dec 22, 2017 39.5 0.00 0.05
TTM 171222C00040000 C Dec 22, 2017 40.0 0.00 0.05
TTM 171222P00024500 P Dec 22, 2017 24.5 0.00 0.05
TTM 171222P00025000 P Dec 22, 2017 25.0 0.00 0.05
TTM 171222P00026000 P Dec 22, 2017 26.0 0.00 0.10
TTM 171222P00026500 P Dec 22, 2017 26.5 0.00 0.10
TTM 171222P00027000 P Dec 22, 2017 27.0 0.00 0.10
TTM 171222P00027500 P Dec 22, 2017 27.5 0.00 0.30
TTM 171222P00028000 P Dec 22, 2017 28.0 0.00 0.30
TTM 171222P00028500 P Dec 22, 2017 28.5 0.05 0.20
TTM 171222P00029000 P Dec 22, 2017 29.0 0.10 0.20
TTM 171222P00029500 P Dec 22, 2017 29.5 0.15 0.25
TTM 171222P00030000 P Dec 22, 2017 30.0 0.20 0.35
TTM 171222P00030500 P Dec 22, 2017 30.5 0.30 0.45
TTM 171222P00031000 P Dec 22, 2017 31.0 0.40 0.60
TTM 171222P00031500 P Dec 22, 2017 31.5 0.55 0.70
TTM 171222P00032000 P Dec 22, 2017 32.0 0.65 0.85
TTM 171222P00032500 P Dec 22, 2017 32.5 0.90 1.15
TTM 171222P00033000 P Dec 22, 2017 33.0 1.15 1.40
TTM 171222P00033500 P Dec 22, 2017 33.5 1.45 1.65
TTM 171222P00034000 P Dec 22, 2017 34.0 1.80 2.00
TTM 171222P00034500 P Dec 22, 2017 34.5 2.15 2.40
TTM 171222P00035000 P Dec 22, 2017 35.0 2.55 2.80
TTM 171222P00035500 P Dec 22, 2017 35.5 2.95 5.10
TTM 171222P00036000 P Dec 22, 2017 36.0 3.40 5.90
TTM 171222P00036500 P Dec 22, 2017 36.5 3.80 6.40
TTM 171222P00037000 P Dec 22, 2017 37.0 4.20 6.40
TTM 171222P00037500 P Dec 22, 2017 37.5 4.50 6.90
TTM 171222P00038000 P Dec 22, 2017 38.0 4.80 7.70
TTM 171222P00038500 P Dec 22, 2017 38.5 5.80 8.40
TTM 171222P00039000 P Dec 22, 2017 39.0 6.20 8.70
TTM 171222P00039500 P Dec 22, 2017 39.5 5.80 9.10
TTM 171222P00040000 P Dec 22, 2017 40.0 7.00 7.90
TTM 171229C00026500 C Dec 29, 2017 26.5 5.90 7.40
TTM 171229C00027000 C Dec 29, 2017 27.0 5.30 8.00
TTM 171229C00027500 C Dec 29, 2017 27.5 4.90 7.60
TTM 171229C00028000 C Dec 29, 2017 28.0 4.60 7.20
TTM 171229C00028500 C Dec 29, 2017 28.5 3.20 6.60
TTM 171229C00029000 C Dec 29, 2017 29.0 3.60 6.10
TTM 171229C00029500 C Dec 29, 2017 29.5 3.20 3.50
TTM 171229C00030000 C Dec 29, 2017 30.0 2.80 3.10
TTM 171229C00030500 C Dec 29, 2017 30.5 2.40 2.60
TTM 171229C00031000 C Dec 29, 2017 31.0 2.00 2.25
TTM 171229C00031500 C Dec 29, 2017 31.5 1.65 1.90
TTM 171229C00032000 C Dec 29, 2017 32.0 1.35 1.50
TTM 171229C00032500 C Dec 29, 2017 32.5 1.05 1.20
TTM 171229C00033000 C Dec 29, 2017 33.0 0.80 1.05
TTM 171229C00033500 C Dec 29, 2017 33.5 0.60 0.75
TTM 171229C00034000 C Dec 29, 2017 34.0 0.45 0.65
TTM 171229C00034500 C Dec 29, 2017 34.5 0.30 0.45
TTM 171229C00035000 C Dec 29, 2017 35.0 0.20 0.35
TTM 171229C00035500 C Dec 29, 2017 35.5 0.15 0.30
TTM 171229C00036000 C Dec 29, 2017 36.0 0.10 0.20
TTM 171229C00036500 C Dec 29, 2017 36.5 0.00 0.15
TTM 171229C00037000 C Dec 29, 2017 37.0 0.00 0.15
TTM 171229C00037500 C Dec 29, 2017 37.5 0.00 0.10
TTM 171229C00038000 C Dec 29, 2017 38.0 0.00 0.10
TTM 171229C00038500 C Dec 29, 2017 38.5 0.00 0.10
TTM 171229C00039000 C Dec 29, 2017 39.0 0.00 0.05
TTM 171229C00039500 C Dec 29, 2017 39.5 0.00 0.20
TTM 171229C00040000 C Dec 29, 2017 40.0 0.00 0.05
TTM 171229C00040500 C Dec 29, 2017 40.5 0.00 0.05
TTM 171229P00026500 P Dec 29, 2017 26.5 0.00 0.10
TTM 171229P00027000 P Dec 29, 2017 27.0 0.00 0.45
TTM 171229P00027500 P Dec 29, 2017 27.5 0.00 0.15
TTM 171229P00028000 P Dec 29, 2017 28.0 0.05 0.15
TTM 171229P00028500 P Dec 29, 2017 28.5 0.10 0.25
TTM 171229P00029000 P Dec 29, 2017 29.0 0.15 0.25
TTM 171229P00029500 P Dec 29, 2017 29.5 0.20 0.30
TTM 171229P00030000 P Dec 29, 2017 30.0 0.25 0.40
TTM 171229P00030500 P Dec 29, 2017 30.5 0.35 0.50
TTM 171229P00031000 P Dec 29, 2017 31.0 0.45 0.60
TTM 171229P00031500 P Dec 29, 2017 31.5 0.60 0.75
TTM 171229P00032000 P Dec 29, 2017 32.0 0.75 0.90
TTM 171229P00032500 P Dec 29, 2017 32.5 1.00 1.15
TTM 171229P00033000 P Dec 29, 2017 33.0 1.20 1.40
TTM 171229P00033500 P Dec 29, 2017 33.5 1.55 1.80
TTM 171229P00034000 P Dec 29, 2017 34.0 1.85 2.05
TTM 171229P00034500 P Dec 29, 2017 34.5 2.20 2.45
TTM 171229P00035000 P Dec 29, 2017 35.0 2.60 2.85
TTM 171229P00035500 P Dec 29, 2017 35.5 3.00 5.40
TTM 171229P00036000 P Dec 29, 2017 36.0 3.30 6.00
TTM 171229P00036500 P Dec 29, 2017 36.5 3.00 6.40
TTM 171229P00037000 P Dec 29, 2017 37.0 3.90 6.90
TTM 171229P00037500 P Dec 29, 2017 37.5 4.80 7.40
TTM 171229P00038000 P Dec 29, 2017 38.0 5.20 7.70
TTM 171229P00038500 P Dec 29, 2017 38.5 5.10 7.90
TTM 171229P00039000 P Dec 29, 2017 39.0 5.70 8.30
TTM 171229P00039500 P Dec 29, 2017 39.5 6.70 9.40
TTM 171229P00040000 P Dec 29, 2017 40.0 6.90 9.50
TTM 171229P00040500 P Dec 29, 2017 40.5 7.50 8.20
TTM 180119C00013000 C Jan 19, 2018 13.0 19.40 19.70
TTM 180119C00015000 C Jan 19, 2018 15.0 17.20 18.00
TTM 180119C00016000 C Jan 19, 2018 16.0 16.00 16.80
TTM 180119C00017000 C Jan 19, 2018 17.0 15.10 18.00
TTM 180119C00018000 C Jan 19, 2018 18.0 14.10 16.80
TTM 180119C00019000 C Jan 19, 2018 19.0 13.30 16.00
TTM 180119C00020000 C Jan 19, 2018 20.0 12.40 13.30
TTM 180119C00021000 C Jan 19, 2018 21.0 11.50 11.90
TTM 180119C00022000 C Jan 19, 2018 22.0 10.50 11.10
TTM 180119C00023000 C Jan 19, 2018 23.0 9.50 9.70
TTM 180119C00024000 C Jan 19, 2018 24.0 8.50 9.00
TTM 180119C00025000 C Jan 19, 2018 25.0 7.40 8.20
TTM 180119C00026000 C Jan 19, 2018 26.0 6.60 6.80
TTM 180119C00027000 C Jan 19, 2018 27.0 5.60 5.90
TTM 180119C00028000 C Jan 19, 2018 28.0 4.70 4.90
TTM 180119C00029000 C Jan 19, 2018 29.0 3.80 4.10
TTM 180119C00030000 C Jan 19, 2018 30.0 3.00 3.20
TTM 180119C00031000 C Jan 19, 2018 31.0 2.30 2.45
TTM 180119C00032000 C Jan 19, 2018 32.0 1.65 1.80
TTM 180119C00033000 C Jan 19, 2018 33.0 1.10 1.30
TTM 180119C00034000 C Jan 19, 2018 34.0 0.70 0.90
TTM 180119C00035000 C Jan 19, 2018 35.0 0.45 0.60
TTM 180119C00036000 C Jan 19, 2018 36.0 0.25 0.40
TTM 180119C00037000 C Jan 19, 2018 37.0 0.15 0.25
TTM 180119C00038000 C Jan 19, 2018 38.0 0.00 0.20
TTM 180119C00039000 C Jan 19, 2018 39.0 0.00 0.15
TTM 180119C00040000 C Jan 19, 2018 40.0 0.00 0.10
TTM 180119C00041000 C Jan 19, 2018 41.0 0.00 0.10
TTM 180119C00042000 C Jan 19, 2018 42.0 0.00 0.10
TTM 180119C00043000 C Jan 19, 2018 43.0 0.00 0.10
TTM 180119C00044000 C Jan 19, 2018 44.0 0.00 0.10
TTM 180119C00045000 C Jan 19, 2018 45.0 0.00 0.15
TTM 180119C00046000 C Jan 19, 2018 46.0 0.00 0.10
TTM 180119C00047000 C Jan 19, 2018 47.0 0.00 0.10
TTM 180119C00048000 C Jan 19, 2018 48.0 0.00 0.10
TTM 180119C00049000 C Jan 19, 2018 49.0 0.00 0.05
TTM 180119C00050000 C Jan 19, 2018 50.0 0.00 0.05
TTM 180119C00055000 C Jan 19, 2018 55.0 0.00 0.05
TTM 180119C00060000 C Jan 19, 2018 60.0 0.00 0.05
TTM 180119C00065000 C Jan 19, 2018 65.0 0.00 0.05
TTM 180119P00013000 P Jan 19, 2018 13.0 0.00 0.05
TTM 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
TTM 180119P00016000 P Jan 19, 2018 16.0 0.00 0.05
TTM 180119P00017000 P Jan 19, 2018 17.0 0.00 0.05
TTM 180119P00018000 P Jan 19, 2018 18.0 0.00 0.05
TTM 180119P00019000 P Jan 19, 2018 19.0 0.00 0.05
TTM 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
TTM 180119P00021000 P Jan 19, 2018 21.0 0.00 0.05
TTM 180119P00022000 P Jan 19, 2018 22.0 0.00 0.10
TTM 180119P00023000 P Jan 19, 2018 23.0 0.00 0.10
TTM 180119P00024000 P Jan 19, 2018 24.0 0.00 0.10
TTM 180119P00025000 P Jan 19, 2018 25.0 0.05 0.15
TTM 180119P00026000 P Jan 19, 2018 26.0 0.05 0.15
TTM 180119P00027000 P Jan 19, 2018 27.0 0.10 0.20
TTM 180119P00028000 P Jan 19, 2018 28.0 0.20 0.30
TTM 180119P00029000 P Jan 19, 2018 29.0 0.30 0.40
TTM 180119P00030000 P Jan 19, 2018 30.0 0.50 0.65
TTM 180119P00031000 P Jan 19, 2018 31.0 0.70 0.85
TTM 180119P00032000 P Jan 19, 2018 32.0 1.05 1.15
TTM 180119P00033000 P Jan 19, 2018 33.0 1.50 1.65
TTM 180119P00034000 P Jan 19, 2018 34.0 2.10 2.35
TTM 180119P00035000 P Jan 19, 2018 35.0 2.85 3.10
TTM 180119P00036000 P Jan 19, 2018 36.0 3.60 3.90
TTM 180119P00037000 P Jan 19, 2018 37.0 4.50 4.80
TTM 180119P00038000 P Jan 19, 2018 38.0 5.40 6.10
TTM 180119P00039000 P Jan 19, 2018 39.0 6.40 7.00
TTM 180119P00040000 P Jan 19, 2018 40.0 7.40 7.80
TTM 180119P00041000 P Jan 19, 2018 41.0 8.40 10.70
TTM 180119P00042000 P Jan 19, 2018 42.0 9.40 11.70
TTM 180119P00043000 P Jan 19, 2018 43.0 10.40 12.80
TTM 180119P00044000 P Jan 19, 2018 44.0 11.30 13.70
TTM 180119P00045000 P Jan 19, 2018 45.0 12.40 14.90
TTM 180119P00046000 P Jan 19, 2018 46.0 13.40 15.70
TTM 180119P00047000 P Jan 19, 2018 47.0 14.40 17.00
TTM 180119P00048000 P Jan 19, 2018 48.0 15.30 17.80
TTM 180119P00049000 P Jan 19, 2018 49.0 16.40 18.60
TTM 180119P00050000 P Jan 19, 2018 50.0 17.30 19.70
TTM 180119P00055000 P Jan 19, 2018 55.0 22.40 24.70
TTM 180119P00060000 P Jan 19, 2018 60.0 27.30 29.70
TTM 180119P00065000 P Jan 19, 2018 65.0 32.40 32.60
TTM 180420C00015000 C Apr 20, 2018 15.0 17.10 19.00
TTM 180420C00016000 C Apr 20, 2018 16.0 16.10 19.00
TTM 180420C00017000 C Apr 20, 2018 17.0 14.60 17.40
TTM 180420C00018000 C Apr 20, 2018 18.0 13.90 15.50
TTM 180420C00019000 C Apr 20, 2018 19.0 13.20 14.60
TTM 180420C00020000 C Apr 20, 2018 20.0 12.10 14.80
TTM 180420C00021000 C Apr 20, 2018 21.0 10.80 14.00
TTM 180420C00022000 C Apr 20, 2018 22.0 10.30 11.90
TTM 180420C00023000 C Apr 20, 2018 23.0 9.70 10.60
TTM 180420C00024000 C Apr 20, 2018 24.0 8.80 9.70
TTM 180420C00025000 C Apr 20, 2018 25.0 7.50 9.20
TTM 180420C00026000 C Apr 20, 2018 26.0 7.00 7.50
TTM 180420C00027000 C Apr 20, 2018 27.0 6.10 6.70
TTM 180420C00028000 C Apr 20, 2018 28.0 5.40 5.80
TTM 180420C00029000 C Apr 20, 2018 29.0 4.70 6.00
TTM 180420C00030000 C Apr 20, 2018 30.0 4.00 4.30
TTM 180420C00031000 C Apr 20, 2018 31.0 3.30 3.70
TTM 180420C00032000 C Apr 20, 2018 32.0 2.75 3.00
TTM 180420C00033000 C Apr 20, 2018 33.0 2.20 2.45
TTM 180420C00034000 C Apr 20, 2018 34.0 1.80 2.00
TTM 180420C00035000 C Apr 20, 2018 35.0 1.35 1.60
TTM 180420C00036000 C Apr 20, 2018 36.0 1.05 1.25
TTM 180420C00037000 C Apr 20, 2018 37.0 0.80 1.00
TTM 180420C00038000 C Apr 20, 2018 38.0 0.60 0.85
TTM 180420C00039000 C Apr 20, 2018 39.0 0.45 0.70
TTM 180420C00040000 C Apr 20, 2018 40.0 0.35 0.55
TTM 180420C00041000 C Apr 20, 2018 41.0 0.25 0.40
TTM 180420C00042000 C Apr 20, 2018 42.0 0.15 0.35
TTM 180420C00043000 C Apr 20, 2018 43.0 0.10 0.30
TTM 180420C00044000 C Apr 20, 2018 44.0 0.00 0.25
TTM 180420C00045000 C Apr 20, 2018 45.0 0.00 0.20
TTM 180420P00015000 P Apr 20, 2018 15.0 0.00 0.10
TTM 180420P00016000 P Apr 20, 2018 16.0 0.00 0.10
TTM 180420P00017000 P Apr 20, 2018 17.0 0.00 0.15
TTM 180420P00018000 P Apr 20, 2018 18.0 0.00 0.15
TTM 180420P00019000 P Apr 20, 2018 19.0 0.00 0.15
TTM 180420P00020000 P Apr 20, 2018 20.0 0.05 0.20
TTM 180420P00021000 P Apr 20, 2018 21.0 0.10 0.25
TTM 180420P00022000 P Apr 20, 2018 22.0 0.15 0.30
TTM 180420P00023000 P Apr 20, 2018 23.0 0.20 0.35
TTM 180420P00024000 P Apr 20, 2018 24.0 0.25 0.45
TTM 180420P00025000 P Apr 20, 2018 25.0 0.35 0.55
TTM 180420P00026000 P Apr 20, 2018 26.0 0.40 0.65
TTM 180420P00027000 P Apr 20, 2018 27.0 0.55 0.80
TTM 180420P00028000 P Apr 20, 2018 28.0 0.75 1.00
TTM 180420P00029000 P Apr 20, 2018 29.0 0.95 1.25
TTM 180420P00030000 P Apr 20, 2018 30.0 1.25 1.50
TTM 180420P00031000 P Apr 20, 2018 31.0 1.60 1.95
TTM 180420P00032000 P Apr 20, 2018 32.0 2.00 2.25
TTM 180420P00033000 P Apr 20, 2018 33.0 2.45 2.75
TTM 180420P00034000 P Apr 20, 2018 34.0 3.00 3.30
TTM 180420P00035000 P Apr 20, 2018 35.0 3.60 4.40
TTM 180420P00036000 P Apr 20, 2018 36.0 4.30 4.70
TTM 180420P00037000 P Apr 20, 2018 37.0 5.00 5.40
TTM 180420P00038000 P Apr 20, 2018 38.0 5.80 6.30
TTM 180420P00039000 P Apr 20, 2018 39.0 6.50 7.20
TTM 180420P00040000 P Apr 20, 2018 40.0 7.30 8.00
TTM 180420P00041000 P Apr 20, 2018 41.0 8.30 9.20
TTM 180420P00042000 P Apr 20, 2018 42.0 9.30 9.90
TTM 180420P00043000 P Apr 20, 2018 43.0 10.00 11.70
TTM 180420P00044000 P Apr 20, 2018 44.0 11.00 14.00
TTM 180420P00045000 P Apr 20, 2018 45.0 12.00 14.10
TTM 190118C00015000 C Jan 18, 2019 15.0 17.30 18.80
TTM 190118C00018000 C Jan 18, 2019 18.0 14.20 17.30
TTM 190118C00020000 C Jan 18, 2019 20.0 12.90 14.00
TTM 190118C00023000 C Jan 18, 2019 23.0 10.60 11.40
TTM 190118C00025000 C Jan 18, 2019 25.0 9.20 9.90
TTM 190118C00028000 C Jan 18, 2019 28.0 7.10 7.60
TTM 190118C00030000 C Jan 18, 2019 30.0 5.90 6.40
TTM 190118C00033000 C Jan 18, 2019 33.0 4.30 4.80
TTM 190118C00035000 C Jan 18, 2019 35.0 3.40 4.10
TTM 190118C00038000 C Jan 18, 2019 38.0 2.40 2.80
TTM 190118C00040000 C Jan 18, 2019 40.0 1.85 2.25
TTM 190118C00042000 C Jan 18, 2019 42.0 1.40 1.80
TTM 190118C00045000 C Jan 18, 2019 45.0 0.90 1.25
TTM 190118C00047000 C Jan 18, 2019 47.0 0.70 1.00
TTM 190118C00050000 C Jan 18, 2019 50.0 0.40 0.70
TTM 190118C00055000 C Jan 18, 2019 55.0 0.15 0.40
TTM 190118C00060000 C Jan 18, 2019 60.0 0.05 0.35
TTM 190118C00065000 C Jan 18, 2019 65.0 0.00 0.25
TTM 190118P00015000 P Jan 18, 2019 15.0 0.15 0.35
TTM 190118P00018000 P Jan 18, 2019 18.0 0.35 0.50
TTM 190118P00020000 P Jan 18, 2019 20.0 0.50 0.70
TTM 190118P00023000 P Jan 18, 2019 23.0 0.90 1.15
TTM 190118P00025000 P Jan 18, 2019 25.0 1.30 1.60
TTM 190118P00028000 P Jan 18, 2019 28.0 2.10 2.45
TTM 190118P00030000 P Jan 18, 2019 30.0 2.80 3.30
TTM 190118P00033000 P Jan 18, 2019 33.0 4.10 4.60
TTM 190118P00035000 P Jan 18, 2019 35.0 5.20 5.70
TTM 190118P00038000 P Jan 18, 2019 38.0 7.10 7.70
TTM 190118P00040000 P Jan 18, 2019 40.0 8.50 9.10
TTM 190118P00042000 P Jan 18, 2019 42.0 10.20 10.60
TTM 190118P00045000 P Jan 18, 2019 45.0 12.70 13.40
TTM 190118P00047000 P Jan 18, 2019 47.0 14.30 15.70
TTM 190118P00050000 P Jan 18, 2019 50.0 17.20 18.10
TTM 190118P00055000 P Jan 18, 2019 55.0 22.20 24.80
TTM 190118P00060000 P Jan 18, 2019 60.0 26.90 30.00
TTM 190118P00065000 P Jan 18, 2019 65.0 30.50 35.00
TTM 200117C00015000 C Jan 17, 2020 15.0 16.90 20.50
TTM 200117C00018000 C Jan 17, 2020 18.0 14.10 18.30
TTM 200117C00020000 C Jan 17, 2020 20.0 12.80 16.30
TTM 200117C00023000 C Jan 17, 2020 23.0 10.60 14.40
TTM 200117C00025000 C Jan 17, 2020 25.0 9.70 12.30
TTM 200117C00027000 C Jan 17, 2020 27.0 8.60 11.00
TTM 200117C00030000 C Jan 17, 2020 30.0 7.10 9.20
TTM 200117C00032000 C Jan 17, 2020 32.0 6.20 8.00
TTM 200117C00035000 C Jan 17, 2020 35.0 4.90 6.60
TTM 200117C00037000 C Jan 17, 2020 37.0 4.10 6.00
TTM 200117C00040000 C Jan 17, 2020 40.0 3.50 4.90
TTM 200117C00042000 C Jan 17, 2020 42.0 2.95 4.30
TTM 200117C00045000 C Jan 17, 2020 45.0 1.60 4.20
TTM 200117C00050000 C Jan 17, 2020 50.0 1.40 2.60
TTM 200117P00015000 P Jan 17, 2020 15.0 0.45 0.85
TTM 200117P00018000 P Jan 17, 2020 18.0 0.75 1.55
TTM 200117P00020000 P Jan 17, 2020 20.0 1.05 1.75
TTM 200117P00023000 P Jan 17, 2020 23.0 1.80 2.35
TTM 200117P00025000 P Jan 17, 2020 25.0 2.20 3.10
TTM 200117P00027000 P Jan 17, 2020 27.0 2.95 3.70
TTM 200117P00030000 P Jan 17, 2020 30.0 4.00 5.00
TTM 200117P00032000 P Jan 17, 2020 32.0 4.70 6.20
TTM 200117P00035000 P Jan 17, 2020 35.0 6.50 7.60
TTM 200117P00037000 P Jan 17, 2020 37.0 7.70 8.80
TTM 200117P00040000 P Jan 17, 2020 40.0 9.70 10.80
TTM 200117P00042000 P Jan 17, 2020 42.0 11.10 12.80
TTM 200117P00045000 P Jan 17, 2020 45.0 12.20 15.80
TTM 200117P00050000 P Jan 17, 2020 50.0 17.20 19.40
OPRA data is delayed 15 minutes.