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 (2017-02-17)Premium Content

Tata Motors Ltd (TTM)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 170505C00020000 C 05/05/17 20.0 13.50 17.70
TTM 170505C00025000 C 05/05/17 25.0 8.40 12.80
TTM 170505C00026500 C 05/05/17 26.5 6.80 11.40
TTM 170505C00027500 C 05/05/17 27.5 5.80 10.40
TTM 170505C00028000 C 05/05/17 28.0 5.30 9.90
TTM 170505C00028500 C 05/05/17 28.5 5.10 9.50
TTM 170505C00029000 C 05/05/17 29.0 4.80 8.80
TTM 170505C00029500 C 05/05/17 29.5 4.00 8.40
TTM 170505C00030000 C 05/05/17 30.0 3.90 7.60
TTM 170505C00030500 C 05/05/17 30.5 2.95 7.50
TTM 170505C00031000 C 05/05/17 31.0 2.65 6.90
TTM 170505C00031500 C 05/05/17 31.5 1.85 6.40
TTM 170505C00032000 C 05/05/17 32.0 1.65 5.80
TTM 170505C00032500 C 05/05/17 32.5 1.15 5.50
TTM 170505C00033000 C 05/05/17 33.0 0.90 4.70
TTM 170505C00033500 C 05/05/17 33.5 0.95 3.30
TTM 170505C00034000 C 05/05/17 34.0 0.65 2.40
TTM 170505C00034500 C 05/05/17 34.5 1.20 1.75
TTM 170505C00035000 C 05/05/17 35.0 0.70 1.05
TTM 170505C00035500 C 05/05/17 35.5 0.50 0.80
TTM 170505C00036000 C 05/05/17 36.0 0.25 0.65
TTM 170505C00036500 C 05/05/17 36.5 0.10 0.35
TTM 170505C00037000 C 05/05/17 37.0 0.05 0.25
TTM 170505C00037500 C 05/05/17 37.5 0.00 0.25
TTM 170505C00038000 C 05/05/17 38.0 0.00 1.15
TTM 170505C00038500 C 05/05/17 38.5 0.00 1.00
TTM 170505C00039000 C 05/05/17 39.0 0.00 0.95
TTM 170505C00039500 C 05/05/17 39.5 0.00 0.80
TTM 170505C00040000 C 05/05/17 40.0 0.00 0.90
TTM 170505C00040500 C 05/05/17 40.5 0.00 0.85
TTM 170505C00041000 C 05/05/17 41.0 0.00 0.85
TTM 170505C00041500 C 05/05/17 41.5 0.00 0.90
TTM 170505C00042000 C 05/05/17 42.0 0.00 0.90
TTM 170505C00042500 C 05/05/17 42.5 0.00 0.95
TTM 170505C00043000 C 05/05/17 43.0 0.00 0.20
TTM 170505C00043500 C 05/05/17 43.5 0.00 0.15
TTM 170505C00044000 C 05/05/17 44.0 0.00 0.80
TTM 170505C00044500 C 05/05/17 44.5 0.00 0.75
TTM 170505C00045000 C 05/05/17 45.0 0.00 0.90
TTM 170505C00045500 C 05/05/17 45.5 0.00 0.80
TTM 170505C00046000 C 05/05/17 46.0 0.00 0.80
TTM 170505C00046500 C 05/05/17 46.5 0.00 0.85
TTM 170505C00047000 C 05/05/17 47.0 0.00 0.95
TTM 170505C00047500 C 05/05/17 47.5 0.00 0.95
TTM 170505C00048000 C 05/05/17 48.0 0.00 0.90
TTM 170505C00048500 C 05/05/17 48.5 0.00 0.90
TTM 170505C00050000 C 05/05/17 50.0 0.00 0.70
TTM 170505P00020000 P 05/05/17 20.0 0.00 0.65
TTM 170505P00025000 P 05/05/17 25.0 0.00 0.95
TTM 170505P00026500 P 05/05/17 26.5 0.00 0.95
TTM 170505P00027500 P 05/05/17 27.5 0.00 0.90
TTM 170505P00028000 P 05/05/17 28.0 0.00 0.85
TTM 170505P00028500 P 05/05/17 28.5 0.00 0.90
TTM 170505P00029000 P 05/05/17 29.0 0.00 0.85
TTM 170505P00029500 P 05/05/17 29.5 0.00 0.85
TTM 170505P00030000 P 05/05/17 30.0 0.00 0.30
TTM 170505P00030500 P 05/05/17 30.5 0.00 0.80
TTM 170505P00031000 P 05/05/17 31.0 0.00 0.95
TTM 170505P00031500 P 05/05/17 31.5 0.00 1.10
TTM 170505P00032000 P 05/05/17 32.0 0.00 0.15
TTM 170505P00032500 P 05/05/17 32.5 0.00 1.15
TTM 170505P00033000 P 05/05/17 33.0 0.00 0.20
TTM 170505P00033500 P 05/05/17 33.5 0.00 0.25
TTM 170505P00034000 P 05/05/17 34.0 0.05 0.30
TTM 170505P00034500 P 05/05/17 34.5 0.10 0.35
TTM 170505P00035000 P 05/05/17 35.0 0.15 0.65
TTM 170505P00035500 P 05/05/17 35.5 0.35 0.80
TTM 170505P00036000 P 05/05/17 36.0 0.55 0.90
TTM 170505P00036500 P 05/05/17 36.5 0.90 1.65
TTM 170505P00037000 P 05/05/17 37.0 0.45 2.45
TTM 170505P00037500 P 05/05/17 37.5 0.30 4.60
TTM 170505P00038000 P 05/05/17 38.0 0.55 4.60
TTM 170505P00038500 P 05/05/17 38.5 0.75 5.10
TTM 170505P00039000 P 05/05/17 39.0 1.10 5.20
TTM 170505P00039500 P 05/05/17 39.5 1.70 6.10
TTM 170505P00040000 P 05/05/17 40.0 2.50 6.50
TTM 170505P00040500 P 05/05/17 40.5 2.75 7.20
TTM 170505P00041000 P 05/05/17 41.0 3.40 7.40
TTM 170505P00041500 P 05/05/17 41.5 3.80 8.10
TTM 170505P00042000 P 05/05/17 42.0 4.20 8.60
TTM 170505P00042500 P 05/05/17 42.5 4.70 9.20
TTM 170505P00043000 P 05/05/17 43.0 5.20 9.60
TTM 170505P00043500 P 05/05/17 43.5 5.60 10.20
TTM 170505P00044000 P 05/05/17 44.0 6.10 10.60
TTM 170505P00044500 P 05/05/17 44.5 6.60 11.20
TTM 170505P00045000 P 05/05/17 45.0 7.30 11.50
TTM 170505P00045500 P 05/05/17 45.5 7.50 12.20
TTM 170505P00046000 P 05/05/17 46.0 8.00 12.70
TTM 170505P00046500 P 05/05/17 46.5 8.60 13.20
TTM 170505P00047000 P 05/05/17 47.0 9.10 13.70
TTM 170505P00047500 P 05/05/17 47.5 9.60 14.20
TTM 170505P00048000 P 05/05/17 48.0 10.10 14.70
TTM 170505P00048500 P 05/05/17 48.5 10.60 15.10
TTM 170505P00050000 P 05/05/17 50.0 12.40 16.40
TTM 170512C00025000 C 05/12/17 25.0 8.60 12.60
TTM 170512C00026500 C 05/12/17 26.5 6.80 11.40
TTM 170512C00027500 C 05/12/17 27.5 5.80 10.40
TTM 170512C00028000 C 05/12/17 28.0 5.30 9.90
TTM 170512C00028500 C 05/12/17 28.5 4.80 9.50
TTM 170512C00029000 C 05/12/17 29.0 4.40 9.00
TTM 170512C00029500 C 05/12/17 29.5 3.80 8.50
TTM 170512C00030000 C 05/12/17 30.0 3.60 7.90
TTM 170512C00030500 C 05/12/17 30.5 3.10 7.40
TTM 170512C00031000 C 05/12/17 31.0 2.65 6.80
TTM 170512C00031500 C 05/12/17 31.5 2.05 6.50
TTM 170512C00032000 C 05/12/17 32.0 2.20 5.80
TTM 170512C00032500 C 05/12/17 32.5 1.25 5.50
TTM 170512C00033000 C 05/12/17 33.0 1.90 3.90
TTM 170512C00033500 C 05/12/17 33.5 1.25 3.10
TTM 170512C00034000 C 05/12/17 34.0 1.65 2.00
TTM 170512C00034500 C 05/12/17 34.5 0.90 1.50
TTM 170512C00035000 C 05/12/17 35.0 1.00 1.15
TTM 170512C00035500 C 05/12/17 35.5 0.65 0.80
TTM 170512C00036000 C 05/12/17 36.0 0.40 0.60
TTM 170512C00036500 C 05/12/17 36.5 0.25 0.40
TTM 170512C00037000 C 05/12/17 37.0 0.15 0.30
TTM 170512C00037500 C 05/12/17 37.5 0.05 0.25
TTM 170512C00038000 C 05/12/17 38.0 0.00 0.20
TTM 170512C00038500 C 05/12/17 38.5 0.00 0.65
TTM 170512C00039000 C 05/12/17 39.0 0.00 0.80
TTM 170512C00039500 C 05/12/17 39.5 0.00 0.65
TTM 170512C00040000 C 05/12/17 40.0 0.00 0.80
TTM 170512C00040500 C 05/12/17 40.5 0.00 0.60
TTM 170512C00041000 C 05/12/17 41.0 0.00 0.70
TTM 170512C00041500 C 05/12/17 41.5 0.00 0.70
TTM 170512C00042000 C 05/12/17 42.0 0.00 0.50
TTM 170512C00042500 C 05/12/17 42.5 0.00 0.80
TTM 170512C00043000 C 05/12/17 43.0 0.00 0.75
TTM 170512C00043500 C 05/12/17 43.5 0.00 0.75
TTM 170512C00044000 C 05/12/17 44.0 0.00 0.70
TTM 170512C00044500 C 05/12/17 44.5 0.00 0.70
TTM 170512C00045000 C 05/12/17 45.0 0.00 0.75
TTM 170512C00045500 C 05/12/17 45.5 0.00 0.75
TTM 170512C00046000 C 05/12/17 46.0 0.00 0.75
TTM 170512C00046500 C 05/12/17 46.5 0.00 0.65
TTM 170512C00047000 C 05/12/17 47.0 0.00 0.65
TTM 170512C00047500 C 05/12/17 47.5 0.00 0.65
TTM 170512C00048000 C 05/12/17 48.0 0.00 0.75
TTM 170512C00048500 C 05/12/17 48.5 0.00 0.80
TTM 170512P00025000 P 05/12/17 25.0 0.00 0.75
TTM 170512P00026500 P 05/12/17 26.5 0.00 0.80
TTM 170512P00027500 P 05/12/17 27.5 0.00 0.75
TTM 170512P00028000 P 05/12/17 28.0 0.00 0.70
TTM 170512P00028500 P 05/12/17 28.5 0.00 0.75
TTM 170512P00029000 P 05/12/17 29.0 0.00 0.80
TTM 170512P00029500 P 05/12/17 29.5 0.00 0.65
TTM 170512P00030000 P 05/12/17 30.0 0.00 0.75
TTM 170512P00030500 P 05/12/17 30.5 0.00 0.80
TTM 170512P00031000 P 05/12/17 31.0 0.00 0.70
TTM 170512P00031500 P 05/12/17 31.5 0.00 0.75
TTM 170512P00032000 P 05/12/17 32.0 0.00 0.60
TTM 170512P00032500 P 05/12/17 32.5 0.00 0.25
TTM 170512P00033000 P 05/12/17 33.0 0.05 0.25
TTM 170512P00033500 P 05/12/17 33.5 0.05 0.20
TTM 170512P00034000 P 05/12/17 34.0 0.10 0.30
TTM 170512P00034500 P 05/12/17 34.5 0.20 0.35
TTM 170512P00035000 P 05/12/17 35.0 0.30 0.50
TTM 170512P00035500 P 05/12/17 35.5 0.50 0.65
TTM 170512P00036000 P 05/12/17 36.0 0.75 0.95
TTM 170512P00036500 P 05/12/17 36.5 1.05 1.30
TTM 170512P00037000 P 05/12/17 37.0 1.45 1.70
TTM 170512P00037500 P 05/12/17 37.5 1.00 3.10
TTM 170512P00038000 P 05/12/17 38.0 0.95 4.80
TTM 170512P00038500 P 05/12/17 38.5 0.80 5.00
TTM 170512P00039000 P 05/12/17 39.0 1.25 5.30
TTM 170512P00039500 P 05/12/17 39.5 1.95 6.00
TTM 170512P00040000 P 05/12/17 40.0 2.40 6.30
TTM 170512P00040500 P 05/12/17 40.5 2.75 7.20
TTM 170512P00041000 P 05/12/17 41.0 3.30 7.50
TTM 170512P00041500 P 05/12/17 41.5 3.70 8.10
TTM 170512P00042000 P 05/12/17 42.0 4.40 8.50
TTM 170512P00042500 P 05/12/17 42.5 4.60 9.20
TTM 170512P00043000 P 05/12/17 43.0 5.20 9.60
TTM 170512P00043500 P 05/12/17 43.5 5.60 10.20
TTM 170512P00044000 P 05/12/17 44.0 6.00 10.70
TTM 170512P00044500 P 05/12/17 44.5 6.60 11.20
TTM 170512P00045000 P 05/12/17 45.0 7.20 11.60
TTM 170512P00045500 P 05/12/17 45.5 7.50 12.20
TTM 170512P00046000 P 05/12/17 46.0 8.10 12.70
TTM 170512P00046500 P 05/12/17 46.5 8.50 13.20
TTM 170512P00047000 P 05/12/17 47.0 9.00 13.80
TTM 170512P00047500 P 05/12/17 47.5 9.50 14.30
TTM 170512P00048000 P 05/12/17 48.0 10.00 14.80
TTM 170512P00048500 P 05/12/17 48.5 10.80 15.00
TTM 170519C00025000 C 05/19/17 25.0 10.40 10.90
TTM 170519C00026000 C 05/19/17 26.0 7.50 12.00
TTM 170519C00026500 C 05/19/17 26.5 7.10 11.50
TTM 170519C00027000 C 05/19/17 27.0 6.40 11.00
TTM 170519C00027500 C 05/19/17 27.5 6.10 10.50
TTM 170519C00028000 C 05/19/17 28.0 5.60 10.00
TTM 170519C00028500 C 05/19/17 28.5 5.20 9.60
TTM 170519C00029000 C 05/19/17 29.0 4.60 9.00
TTM 170519C00029500 C 05/19/17 29.5 4.30 8.50
TTM 170519C00030000 C 05/19/17 30.0 4.00 7.80
TTM 170519C00030500 C 05/19/17 30.5 3.30 7.50
TTM 170519C00031000 C 05/19/17 31.0 2.85 6.80
TTM 170519C00031500 C 05/19/17 31.5 2.30 6.70
TTM 170519C00032000 C 05/19/17 32.0 1.90 5.90
TTM 170519C00032500 C 05/19/17 32.5 1.20 5.50
TTM 170519C00033000 C 05/19/17 33.0 2.55 3.00
TTM 170519C00033500 C 05/19/17 33.5 2.20 3.20
TTM 170519C00034000 C 05/19/17 34.0 1.85 2.10
TTM 170519C00034500 C 05/19/17 34.5 1.45 1.70
TTM 170519C00035000 C 05/19/17 35.0 1.15 1.25
TTM 170519C00035500 C 05/19/17 35.5 0.80 0.90
TTM 170519C00036000 C 05/19/17 36.0 0.55 0.60
TTM 170519C00036500 C 05/19/17 36.5 0.35 0.50
TTM 170519C00037000 C 05/19/17 37.0 0.25 0.35
TTM 170519C00037500 C 05/19/17 37.5 0.10 0.20
TTM 170519C00038000 C 05/19/17 38.0 0.05 0.15
TTM 170519C00038500 C 05/19/17 38.5 0.00 0.20
TTM 170519C00039000 C 05/19/17 39.0 0.00 0.20
TTM 170519C00039500 C 05/19/17 39.5 0.00 0.10
TTM 170519C00040000 C 05/19/17 40.0 0.00 0.10
TTM 170519C00040500 C 05/19/17 40.5 0.00 0.10
TTM 170519C00041000 C 05/19/17 41.0 0.00 0.15
TTM 170519C00041500 C 05/19/17 41.5 0.00 0.15
TTM 170519C00042000 C 05/19/17 42.0 0.00 0.20
TTM 170519C00042500 C 05/19/17 42.5 0.00 0.15
TTM 170519C00043000 C 05/19/17 43.0 0.00 0.15
TTM 170519C00043500 C 05/19/17 43.5 0.00 0.20
TTM 170519C00044000 C 05/19/17 44.0 0.00 0.20
TTM 170519C00044500 C 05/19/17 44.5 0.00 0.15
TTM 170519C00045000 C 05/19/17 45.0 0.00 0.20
TTM 170519C00045500 C 05/19/17 45.5 0.00 0.20
TTM 170519C00046000 C 05/19/17 46.0 0.00 0.20
TTM 170519C00046500 C 05/19/17 46.5 0.00 0.15
TTM 170519C00047000 C 05/19/17 47.0 0.00 0.10
TTM 170519P00025000 P 05/19/17 25.0 0.00 0.20
TTM 170519P00026000 P 05/19/17 26.0 0.00 0.10
TTM 170519P00026500 P 05/19/17 26.5 0.00 0.15
TTM 170519P00027000 P 05/19/17 27.0 0.00 0.20
TTM 170519P00027500 P 05/19/17 27.5 0.00 0.20
TTM 170519P00028000 P 05/19/17 28.0 0.00 0.20
TTM 170519P00028500 P 05/19/17 28.5 0.00 0.15
TTM 170519P00029000 P 05/19/17 29.0 0.00 0.20
TTM 170519P00029500 P 05/19/17 29.5 0.00 0.20
TTM 170519P00030000 P 05/19/17 30.0 0.00 0.20
TTM 170519P00030500 P 05/19/17 30.5 0.00 0.15
TTM 170519P00031000 P 05/19/17 31.0 0.00 0.25
TTM 170519P00031500 P 05/19/17 31.5 0.00 0.20
TTM 170519P00032000 P 05/19/17 32.0 0.00 0.10
TTM 170519P00032500 P 05/19/17 32.5 0.05 0.20
TTM 170519P00033000 P 05/19/17 33.0 0.10 0.25
TTM 170519P00033500 P 05/19/17 33.5 0.15 0.30
TTM 170519P00034000 P 05/19/17 34.0 0.20 0.35
TTM 170519P00034500 P 05/19/17 34.5 0.30 0.50
TTM 170519P00035000 P 05/19/17 35.0 0.45 0.65
TTM 170519P00035500 P 05/19/17 35.5 0.65 0.70
TTM 170519P00036000 P 05/19/17 36.0 0.85 1.00
TTM 170519P00036500 P 05/19/17 36.5 1.15 1.55
TTM 170519P00037000 P 05/19/17 37.0 1.40 2.55
TTM 170519P00037500 P 05/19/17 37.5 1.00 3.10
TTM 170519P00038000 P 05/19/17 38.0 2.25 2.75
TTM 170519P00038500 P 05/19/17 38.5 0.80 5.10
TTM 170519P00039000 P 05/19/17 39.0 1.20 5.30
TTM 170519P00039500 P 05/19/17 39.5 1.55 5.80
TTM 170519P00040000 P 05/19/17 40.0 3.30 6.70
TTM 170519P00040500 P 05/19/17 40.5 2.85 7.30
TTM 170519P00041000 P 05/19/17 41.0 3.90 7.40
TTM 170519P00041500 P 05/19/17 41.5 3.70 7.60
TTM 170519P00042000 P 05/19/17 42.0 4.30 8.60
TTM 170519P00042500 P 05/19/17 42.5 5.00 9.30
TTM 170519P00043000 P 05/19/17 43.0 5.30 9.40
TTM 170519P00043500 P 05/19/17 43.5 5.60 9.90
TTM 170519P00044000 P 05/19/17 44.0 6.40 10.70
TTM 170519P00044500 P 05/19/17 44.5 6.50 10.90
TTM 170519P00045000 P 05/19/17 45.0 7.50 11.50
TTM 170519P00045500 P 05/19/17 45.5 7.60 11.90
TTM 170519P00046000 P 05/19/17 46.0 8.30 12.90
TTM 170519P00046500 P 05/19/17 46.5 8.50 12.90
TTM 170519P00047000 P 05/19/17 47.0 11.00 11.70
TTM 170526C00025000 C 05/26/17 25.0 8.70 12.70
TTM 170526C00026500 C 05/26/17 26.5 6.80 11.40
TTM 170526C00027500 C 05/26/17 27.5 6.00 10.30
TTM 170526C00028000 C 05/26/17 28.0 5.30 10.00
TTM 170526C00028500 C 05/26/17 28.5 5.00 9.30
TTM 170526C00029000 C 05/26/17 29.0 4.40 8.90
TTM 170526C00029500 C 05/26/17 29.5 3.80 8.20
TTM 170526C00030000 C 05/26/17 30.0 3.60 7.80
TTM 170526C00030500 C 05/26/17 30.5 3.00 7.50
TTM 170526C00031000 C 05/26/17 31.0 2.85 7.20
TTM 170526C00031500 C 05/26/17 31.5 2.10 6.70
TTM 170526C00032000 C 05/26/17 32.0 2.80 4.70
TTM 170526C00032500 C 05/26/17 32.5 2.35 4.40
TTM 170526C00033000 C 05/26/17 33.0 2.55 3.80
TTM 170526C00033500 C 05/26/17 33.5 2.35 3.50
TTM 170526C00034000 C 05/26/17 34.0 1.95 2.65
TTM 170526C00034500 C 05/26/17 34.5 1.60 2.00
TTM 170526C00035000 C 05/26/17 35.0 1.25 1.70
TTM 170526C00035500 C 05/26/17 35.5 0.95 1.40
TTM 170526C00036000 C 05/26/17 36.0 0.65 1.15
TTM 170526C00036500 C 05/26/17 36.5 0.50 0.95
TTM 170526C00037000 C 05/26/17 37.0 0.35 0.75
TTM 170526C00037500 C 05/26/17 37.5 0.20 0.60
TTM 170526C00038000 C 05/26/17 38.0 0.15 0.45
TTM 170526C00038500 C 05/26/17 38.5 0.10 0.40
TTM 170526C00039000 C 05/26/17 39.0 0.05 0.40
TTM 170526C00039500 C 05/26/17 39.5 0.00 0.40
TTM 170526C00040000 C 05/26/17 40.0 0.00 1.45
TTM 170526C00040500 C 05/26/17 40.5 0.00 0.25
TTM 170526C00041000 C 05/26/17 41.0 0.00 0.25
TTM 170526C00041500 C 05/26/17 41.5 0.00 0.25
TTM 170526C00042000 C 05/26/17 42.0 0.00 0.30
TTM 170526C00042500 C 05/26/17 42.5 0.00 0.20
TTM 170526C00043000 C 05/26/17 43.0 0.00 0.25
TTM 170526C00043500 C 05/26/17 43.5 0.00 0.25
TTM 170526C00044000 C 05/26/17 44.0 0.00 2.15
TTM 170526C00045000 C 05/26/17 45.0 0.00 2.05
TTM 170526C00050000 C 05/26/17 50.0 0.00 2.20
TTM 170526P00025000 P 05/26/17 25.0 0.00 2.15
TTM 170526P00026500 P 05/26/17 26.5 0.00 2.35
TTM 170526P00027500 P 05/26/17 27.5 0.00 2.15
TTM 170526P00028000 P 05/26/17 28.0 0.00 2.65
TTM 170526P00028500 P 05/26/17 28.5 0.00 2.50
TTM 170526P00029000 P 05/26/17 29.0 0.00 1.80
TTM 170526P00029500 P 05/26/17 29.5 0.00 2.20
TTM 170526P00030000 P 05/26/17 30.0 0.00 0.60
TTM 170526P00030500 P 05/26/17 30.5 0.05 0.45
TTM 170526P00031000 P 05/26/17 31.0 0.00 0.50
TTM 170526P00031500 P 05/26/17 31.5 0.05 0.40
TTM 170526P00032000 P 05/26/17 32.0 0.10 0.45
TTM 170526P00032500 P 05/26/17 32.5 0.15 0.45
TTM 170526P00033000 P 05/26/17 33.0 0.15 0.50
TTM 170526P00033500 P 05/26/17 33.5 0.25 0.60
TTM 170526P00034000 P 05/26/17 34.0 0.35 0.75
TTM 170526P00034500 P 05/26/17 34.5 0.45 0.90
TTM 170526P00035000 P 05/26/17 35.0 0.65 1.05
TTM 170526P00035500 P 05/26/17 35.5 0.80 1.10
TTM 170526P00036000 P 05/26/17 36.0 1.10 1.55
TTM 170526P00036500 P 05/26/17 36.5 1.40 1.85
TTM 170526P00037000 P 05/26/17 37.0 1.75 2.30
TTM 170526P00037500 P 05/26/17 37.5 2.05 3.20
TTM 170526P00038000 P 05/26/17 38.0 2.05 3.50
TTM 170526P00038500 P 05/26/17 38.5 2.05 4.00
TTM 170526P00039000 P 05/26/17 39.0 2.45 4.50
TTM 170526P00039500 P 05/26/17 39.5 1.90 6.20
TTM 170526P00040000 P 05/26/17 40.0 2.50 6.70
TTM 170526P00040500 P 05/26/17 40.5 2.80 7.20
TTM 170526P00041000 P 05/26/17 41.0 3.30 7.70
TTM 170526P00041500 P 05/26/17 41.5 3.50 7.70
TTM 170526P00042000 P 05/26/17 42.0 4.30 8.70
TTM 170526P00042500 P 05/26/17 42.5 4.90 9.10
TTM 170526P00043000 P 05/26/17 43.0 5.40 9.70
TTM 170526P00043500 P 05/26/17 43.5 5.60 9.90
TTM 170526P00044000 P 05/26/17 44.0 6.10 10.70
TTM 170526P00045000 P 05/26/17 45.0 7.10 11.70
TTM 170526P00050000 P 05/26/17 50.0 12.70 16.10
TTM 170602C00025000 C 06/02/17 25.0 10.10 11.30
TTM 170602C00026500 C 06/02/17 26.5 6.90 11.40
TTM 170602C00027000 C 06/02/17 27.0 6.30 11.00
TTM 170602C00027500 C 06/02/17 27.5 5.90 10.40
TTM 170602C00028000 C 06/02/17 28.0 5.60 9.90
TTM 170602C00028500 C 06/02/17 28.5 5.40 9.50
TTM 170602C00029000 C 06/02/17 29.0 4.60 9.20
TTM 170602C00029500 C 06/02/17 29.5 4.00 8.20
TTM 170602C00030000 C 06/02/17 30.0 3.70 8.10
TTM 170602C00030500 C 06/02/17 30.5 3.00 7.60
TTM 170602C00031000 C 06/02/17 31.0 2.85 7.10
TTM 170602C00031500 C 06/02/17 31.5 3.10 5.40
TTM 170602C00032000 C 06/02/17 32.0 2.90 4.90
TTM 170602C00032500 C 06/02/17 32.5 3.30 4.40
TTM 170602C00033000 C 06/02/17 33.0 2.95 4.10
TTM 170602C00033500 C 06/02/17 33.5 2.55 3.60
TTM 170602C00034000 C 06/02/17 34.0 2.20 2.50
TTM 170602C00034500 C 06/02/17 34.5 1.85 2.15
TTM 170602C00035000 C 06/02/17 35.0 1.50 1.85
TTM 170602C00035500 C 06/02/17 35.5 1.20 1.55
TTM 170602C00036000 C 06/02/17 36.0 1.00 1.30
TTM 170602C00036500 C 06/02/17 36.5 0.75 1.10
TTM 170602C00037000 C 06/02/17 37.0 0.55 0.90
TTM 170602C00037500 C 06/02/17 37.5 0.50 0.75
TTM 170602C00038000 C 06/02/17 38.0 0.35 0.60
TTM 170602C00038500 C 06/02/17 38.5 0.25 0.45
TTM 170602C00039000 C 06/02/17 39.0 0.20 0.45
TTM 170602C00039500 C 06/02/17 39.5 0.05 0.45
TTM 170602C00040000 C 06/02/17 40.0 0.00 0.60
TTM 170602C00040500 C 06/02/17 40.5 0.00 0.95
TTM 170602C00041000 C 06/02/17 41.0 0.00 0.75
TTM 170602C00041500 C 06/02/17 41.5 0.00 0.35
TTM 170602C00042000 C 06/02/17 42.0 0.00 0.35
TTM 170602C00042500 C 06/02/17 42.5 0.00 0.30
TTM 170602C00043000 C 06/02/17 43.0 0.00 0.80
TTM 170602C00043500 C 06/02/17 43.5 0.00 0.85
TTM 170602C00044000 C 06/02/17 44.0 0.00 2.30
TTM 170602C00044500 C 06/02/17 44.5 0.00 0.20
TTM 170602C00045000 C 06/02/17 45.0 0.00 0.20
TTM 170602C00045500 C 06/02/17 45.5 0.00 0.20
TTM 170602C00046000 C 06/02/17 46.0 0.00 0.85
TTM 170602C00046500 C 06/02/17 46.5 0.00 0.90
TTM 170602C00047000 C 06/02/17 47.0 0.00 0.85
TTM 170602C00047500 C 06/02/17 47.5 0.00 0.85
TTM 170602P00025000 P 06/02/17 25.0 0.00 2.20
TTM 170602P00026500 P 06/02/17 26.5 0.00 2.15
TTM 170602P00027000 P 06/02/17 27.0 0.00 0.25
TTM 170602P00027500 P 06/02/17 27.5 0.00 0.40
TTM 170602P00028000 P 06/02/17 28.0 0.00 0.30
TTM 170602P00028500 P 06/02/17 28.5 0.05 0.25
TTM 170602P00029000 P 06/02/17 29.0 0.00 0.35
TTM 170602P00029500 P 06/02/17 29.5 0.05 0.35
TTM 170602P00030000 P 06/02/17 30.0 0.05 0.40
TTM 170602P00030500 P 06/02/17 30.5 0.10 0.35
TTM 170602P00031000 P 06/02/17 31.0 0.05 0.95
TTM 170602P00031500 P 06/02/17 31.5 0.05 0.70
TTM 170602P00032000 P 06/02/17 32.0 0.20 0.45
TTM 170602P00032500 P 06/02/17 32.5 0.30 0.50
TTM 170602P00033000 P 06/02/17 33.0 0.40 0.60
TTM 170602P00033500 P 06/02/17 33.5 0.45 0.70
TTM 170602P00034000 P 06/02/17 34.0 0.60 0.85
TTM 170602P00034500 P 06/02/17 34.5 0.70 1.00
TTM 170602P00035000 P 06/02/17 35.0 0.85 1.20
TTM 170602P00035500 P 06/02/17 35.5 1.10 1.40
TTM 170602P00036000 P 06/02/17 36.0 1.35 1.65
TTM 170602P00036500 P 06/02/17 36.5 1.65 1.95
TTM 170602P00037000 P 06/02/17 37.0 2.00 2.25
TTM 170602P00037500 P 06/02/17 37.5 2.25 2.95
TTM 170602P00038000 P 06/02/17 38.0 2.65 3.70
TTM 170602P00038500 P 06/02/17 38.5 3.00 4.10
TTM 170602P00039000 P 06/02/17 39.0 2.55 4.70
TTM 170602P00039500 P 06/02/17 39.5 3.00 5.10
TTM 170602P00040000 P 06/02/17 40.0 2.45 6.50
TTM 170602P00040500 P 06/02/17 40.5 2.80 7.20
TTM 170602P00041000 P 06/02/17 41.0 3.50 7.70
TTM 170602P00041500 P 06/02/17 41.5 3.60 7.80
TTM 170602P00042000 P 06/02/17 42.0 4.10 8.20
TTM 170602P00042500 P 06/02/17 42.5 4.80 9.20
TTM 170602P00043000 P 06/02/17 43.0 5.20 9.20
TTM 170602P00043500 P 06/02/17 43.5 5.90 9.90
TTM 170602P00044000 P 06/02/17 44.0 6.40 10.50
TTM 170602P00044500 P 06/02/17 44.5 6.70 11.10
TTM 170602P00045000 P 06/02/17 45.0 7.20 11.70
TTM 170602P00045500 P 06/02/17 45.5 7.60 12.10
TTM 170602P00046000 P 06/02/17 46.0 8.10 12.60
TTM 170602P00046500 P 06/02/17 46.5 8.60 12.90
TTM 170602P00047000 P 06/02/17 47.0 9.00 13.40
TTM 170602P00047500 P 06/02/17 47.5 11.30 12.40
TTM 170609C00025000 C 06/09/17 25.0 8.60 12.90
TTM 170609C00026500 C 06/09/17 26.5 6.80 11.50
TTM 170609C00027500 C 06/09/17 27.5 5.90 10.50
TTM 170609C00028000 C 06/09/17 28.0 5.40 10.00
TTM 170609C00028500 C 06/09/17 28.5 5.00 9.50
TTM 170609C00029000 C 06/09/17 29.0 4.70 8.80
TTM 170609C00029500 C 06/09/17 29.5 4.10 8.50
TTM 170609C00030000 C 06/09/17 30.0 3.60 8.00
TTM 170609C00030500 C 06/09/17 30.5 3.00 7.60
TTM 170609C00031000 C 06/09/17 31.0 2.65 7.00
TTM 170609C00031500 C 06/09/17 31.5 2.15 6.70
TTM 170609C00032000 C 06/09/17 32.0 1.80 6.10
TTM 170609C00032500 C 06/09/17 32.5 3.30 5.60
TTM 170609C00033000 C 06/09/17 33.0 3.00 5.20
TTM 170609C00033500 C 06/09/17 33.5 2.65 4.90
TTM 170609C00034000 C 06/09/17 34.0 2.25 2.60
TTM 170609C00034500 C 06/09/17 34.5 1.90 2.25
TTM 170609C00035000 C 06/09/17 35.0 1.70 1.95
TTM 170609C00035500 C 06/09/17 35.5 1.40 1.65
TTM 170609C00036000 C 06/09/17 36.0 1.15 1.35
TTM 170609C00036500 C 06/09/17 36.5 0.95 1.15
TTM 170609C00037000 C 06/09/17 37.0 0.75 0.95
TTM 170609C00037500 C 06/09/17 37.5 0.60 0.80
TTM 170609C00038000 C 06/09/17 38.0 0.45 0.65
TTM 170609C00038500 C 06/09/17 38.5 0.30 0.45
TTM 170609C00039000 C 06/09/17 39.0 0.20 0.50
TTM 170609C00039500 C 06/09/17 39.5 0.15 0.85
TTM 170609C00040000 C 06/09/17 40.0 0.00 2.90
TTM 170609C00040500 C 06/09/17 40.5 0.00 4.30
TTM 170609C00041000 C 06/09/17 41.0 0.00 1.80
TTM 170609C00041500 C 06/09/17 41.5 0.00 2.40
TTM 170609C00042000 C 06/09/17 42.0 0.00 3.00
TTM 170609C00042500 C 06/09/17 42.5 0.00 4.50
TTM 170609C00043000 C 06/09/17 43.0 0.00 4.50
TTM 170609C00043500 C 06/09/17 43.5 0.00 2.85
TTM 170609C00044000 C 06/09/17 44.0 0.00 4.50
TTM 170609C00044500 C 06/09/17 44.5 0.00 4.70
TTM 170609C00045000 C 06/09/17 45.0 0.00 4.70
TTM 170609C00045500 C 06/09/17 45.5 0.00 3.00
TTM 170609C00046000 C 06/09/17 46.0 0.00 2.90
TTM 170609C00046500 C 06/09/17 46.5 0.00 2.90
TTM 170609C00047000 C 06/09/17 47.0 0.00 4.40
TTM 170609C00047500 C 06/09/17 47.5 0.00 2.75
TTM 170609C00048000 C 06/09/17 48.0 0.00 4.70
TTM 170609C00048500 C 06/09/17 48.5 0.00 4.70
TTM 170609P00025000 P 06/09/17 25.0 0.00 4.40
TTM 170609P00026500 P 06/09/17 26.5 0.00 4.60
TTM 170609P00027500 P 06/09/17 27.5 0.00 4.40
TTM 170609P00028000 P 06/09/17 28.0 0.00 3.90
TTM 170609P00028500 P 06/09/17 28.5 0.00 4.60
TTM 170609P00029000 P 06/09/17 29.0 0.00 4.50
TTM 170609P00029500 P 06/09/17 29.5 0.00 4.40
TTM 170609P00030000 P 06/09/17 30.0 0.05 0.50
TTM 170609P00030500 P 06/09/17 30.5 0.00 4.40
TTM 170609P00031000 P 06/09/17 31.0 0.05 0.65
TTM 170609P00031500 P 06/09/17 31.5 0.05 2.15
TTM 170609P00032000 P 06/09/17 32.0 0.25 0.50
TTM 170609P00032500 P 06/09/17 32.5 0.30 0.55
TTM 170609P00033000 P 06/09/17 33.0 0.40 0.65
TTM 170609P00033500 P 06/09/17 33.5 0.60 0.80
TTM 170609P00034000 P 06/09/17 34.0 0.70 0.95
TTM 170609P00034500 P 06/09/17 34.5 0.85 1.10
TTM 170609P00035000 P 06/09/17 35.0 1.05 1.30
TTM 170609P00035500 P 06/09/17 35.5 1.25 1.50
TTM 170609P00036000 P 06/09/17 36.0 1.50 1.75
TTM 170609P00036500 P 06/09/17 36.5 1.75 2.05
TTM 170609P00037000 P 06/09/17 37.0 2.05 2.30
TTM 170609P00037500 P 06/09/17 37.5 2.40 2.70
TTM 170609P00038000 P 06/09/17 38.0 2.70 5.30
TTM 170609P00038500 P 06/09/17 38.5 3.10 5.40
TTM 170609P00039000 P 06/09/17 39.0 1.55 5.90
TTM 170609P00039500 P 06/09/17 39.5 1.95 6.30
TTM 170609P00040000 P 06/09/17 40.0 2.45 6.60
TTM 170609P00040500 P 06/09/17 40.5 2.75 7.30
TTM 170609P00041000 P 06/09/17 41.0 3.20 7.80
TTM 170609P00041500 P 06/09/17 41.5 3.70 8.20
TTM 170609P00042000 P 06/09/17 42.0 4.20 8.60
TTM 170609P00042500 P 06/09/17 42.5 4.70 9.10
TTM 170609P00043000 P 06/09/17 43.0 5.20 9.70
TTM 170609P00043500 P 06/09/17 43.5 5.70 10.10
TTM 170609P00044000 P 06/09/17 44.0 6.30 10.50
TTM 170609P00044500 P 06/09/17 44.5 6.80 11.10
TTM 170609P00045000 P 06/09/17 45.0 7.20 11.60
TTM 170609P00045500 P 06/09/17 45.5 7.70 12.10
TTM 170609P00046000 P 06/09/17 46.0 8.10 12.70
TTM 170609P00046500 P 06/09/17 46.5 8.70 13.10
TTM 170609P00047000 P 06/09/17 47.0 9.10 13.70
TTM 170609P00047500 P 06/09/17 47.5 9.60 14.20
TTM 170609P00048000 P 06/09/17 48.0 10.20 14.60
TTM 170609P00048500 P 06/09/17 48.5 10.70 15.10
TTM 170616C00025000 C 06/16/17 25.0 10.30 11.10
TTM 170616C00026000 C 06/16/17 26.0 7.60 11.90
TTM 170616C00027000 C 06/16/17 27.0 6.80 10.80
TTM 170616C00028000 C 06/16/17 28.0 5.40 9.70
TTM 170616C00029000 C 06/16/17 29.0 4.90 9.20
TTM 170616C00030000 C 06/16/17 30.0 4.00 8.20
TTM 170616C00031000 C 06/16/17 31.0 4.00 5.90
TTM 170616C00032000 C 06/16/17 32.0 3.90 5.10
TTM 170616C00033000 C 06/16/17 33.0 3.10 4.20
TTM 170616C00034000 C 06/16/17 34.0 2.40 2.65
TTM 170616C00035000 C 06/16/17 35.0 1.80 1.95
TTM 170616C00036000 C 06/16/17 36.0 1.25 1.50
TTM 170616C00037000 C 06/16/17 37.0 0.85 1.05
TTM 170616C00038000 C 06/16/17 38.0 0.55 0.80
TTM 170616C00039000 C 06/16/17 39.0 0.30 0.55
TTM 170616C00040000 C 06/16/17 40.0 0.15 0.40
TTM 170616C00041000 C 06/16/17 41.0 0.00 0.35
TTM 170616C00042000 C 06/16/17 42.0 0.00 0.20
TTM 170616C00043000 C 06/16/17 43.0 0.00 0.20
TTM 170616P00025000 P 06/16/17 25.0 0.00 0.25
TTM 170616P00026000 P 06/16/17 26.0 0.00 0.25
TTM 170616P00027000 P 06/16/17 27.0 0.00 0.25
TTM 170616P00028000 P 06/16/17 28.0 0.05 0.30
TTM 170616P00029000 P 06/16/17 29.0 0.10 0.35
TTM 170616P00030000 P 06/16/17 30.0 0.15 0.40
TTM 170616P00031000 P 06/16/17 31.0 0.25 0.50
TTM 170616P00032000 P 06/16/17 32.0 0.35 0.55
TTM 170616P00033000 P 06/16/17 33.0 0.50 0.70
TTM 170616P00034000 P 06/16/17 34.0 0.80 0.90
TTM 170616P00035000 P 06/16/17 35.0 1.15 1.25
TTM 170616P00036000 P 06/16/17 36.0 1.60 1.85
TTM 170616P00037000 P 06/16/17 37.0 2.05 2.45
TTM 170616P00038000 P 06/16/17 38.0 2.80 3.80
TTM 170616P00039000 P 06/16/17 39.0 3.60 4.60
TTM 170616P00040000 P 06/16/17 40.0 3.60 5.60
TTM 170616P00041000 P 06/16/17 41.0 3.60 8.00
TTM 170616P00042000 P 06/16/17 42.0 4.30 8.80
TTM 170616P00043000 P 06/16/17 43.0 5.80 7.70
TTM 170721C00019000 C 07/21/17 19.0 16.20 17.10
TTM 170721C00020000 C 07/21/17 20.0 13.50 17.90
TTM 170721C00021000 C 07/21/17 21.0 12.60 17.00
TTM 170721C00022000 C 07/21/17 22.0 11.50 15.90
TTM 170721C00023000 C 07/21/17 23.0 10.70 15.20
TTM 170721C00024000 C 07/21/17 24.0 9.70 14.20
TTM 170721C00025000 C 07/21/17 25.0 8.50 12.90
TTM 170721C00026000 C 07/21/17 26.0 7.60 12.00
TTM 170721C00027000 C 07/21/17 27.0 6.60 11.10
TTM 170721C00028000 C 07/21/17 28.0 6.00 10.30
TTM 170721C00029000 C 07/21/17 29.0 4.90 9.00
TTM 170721C00030000 C 07/21/17 30.0 5.40 6.60
TTM 170721C00031000 C 07/21/17 31.0 4.10 5.30
TTM 170721C00032000 C 07/21/17 32.0 3.50 4.60
TTM 170721C00033000 C 07/21/17 33.0 3.40 3.70
TTM 170721C00034000 C 07/21/17 34.0 2.65 3.10
TTM 170721C00035000 C 07/21/17 35.0 2.15 2.35
TTM 170721C00036000 C 07/21/17 36.0 1.55 1.80
TTM 170721C00037000 C 07/21/17 37.0 1.15 1.35
TTM 170721C00038000 C 07/21/17 38.0 0.80 1.05
TTM 170721C00039000 C 07/21/17 39.0 0.55 0.70
TTM 170721C00040000 C 07/21/17 40.0 0.35 0.55
TTM 170721C00041000 C 07/21/17 41.0 0.10 0.50
TTM 170721C00042000 C 07/21/17 42.0 0.05 0.45
TTM 170721C00043000 C 07/21/17 43.0 0.00 0.35
TTM 170721C00044000 C 07/21/17 44.0 0.00 0.30
TTM 170721C00045000 C 07/21/17 45.0 0.00 0.25
TTM 170721C00046000 C 07/21/17 46.0 0.00 0.30
TTM 170721C00047000 C 07/21/17 47.0 0.00 0.20
TTM 170721C00048000 C 07/21/17 48.0 0.00 0.15
TTM 170721C00049000 C 07/21/17 49.0 0.00 0.20
TTM 170721C00050000 C 07/21/17 50.0 0.00 0.15
TTM 170721P00019000 P 07/21/17 19.0 0.00 0.15
TTM 170721P00020000 P 07/21/17 20.0 0.00 0.20
TTM 170721P00021000 P 07/21/17 21.0 0.00 0.25
TTM 170721P00022000 P 07/21/17 22.0 0.00 0.25
TTM 170721P00023000 P 07/21/17 23.0 0.00 0.20
TTM 170721P00024000 P 07/21/17 24.0 0.00 0.30
TTM 170721P00025000 P 07/21/17 25.0 0.00 0.35
TTM 170721P00026000 P 07/21/17 26.0 0.05 0.30
TTM 170721P00027000 P 07/21/17 27.0 0.10 0.25
TTM 170721P00028000 P 07/21/17 28.0 0.10 0.40
TTM 170721P00029000 P 07/21/17 29.0 0.15 0.45
TTM 170721P00030000 P 07/21/17 30.0 0.15 0.45
TTM 170721P00031000 P 07/21/17 31.0 0.40 0.60
TTM 170721P00032000 P 07/21/17 32.0 0.55 0.75
TTM 170721P00033000 P 07/21/17 33.0 0.80 1.05
TTM 170721P00034000 P 07/21/17 34.0 1.10 1.35
TTM 170721P00035000 P 07/21/17 35.0 1.45 1.75
TTM 170721P00036000 P 07/21/17 36.0 1.90 2.15
TTM 170721P00037000 P 07/21/17 37.0 2.45 2.70
TTM 170721P00038000 P 07/21/17 38.0 3.10 3.50
TTM 170721P00039000 P 07/21/17 39.0 3.50 4.20
TTM 170721P00040000 P 07/21/17 40.0 4.30 5.10
TTM 170721P00041000 P 07/21/17 41.0 4.80 6.50
TTM 170721P00042000 P 07/21/17 42.0 4.40 9.00
TTM 170721P00043000 P 07/21/17 43.0 5.20 9.40
TTM 170721P00044000 P 07/21/17 44.0 6.10 10.60
TTM 170721P00045000 P 07/21/17 45.0 7.00 11.30
TTM 170721P00046000 P 07/21/17 46.0 8.20 12.80
TTM 170721P00047000 P 07/21/17 47.0 9.30 13.30
TTM 170721P00048000 P 07/21/17 48.0 10.00 14.50
TTM 170721P00049000 P 07/21/17 49.0 11.30 15.90
TTM 170721P00050000 P 07/21/17 50.0 14.10 14.90
TTM 171020C00020000 C 10/20/17 20.0 14.80 17.00
TTM 171020C00021000 C 10/20/17 21.0 13.00 17.10
TTM 171020C00022000 C 10/20/17 22.0 11.50 15.80
TTM 171020C00023000 C 10/20/17 23.0 10.80 15.20
TTM 171020C00024000 C 10/20/17 24.0 9.70 14.20
TTM 171020C00025000 C 10/20/17 25.0 9.00 13.20
TTM 171020C00026000 C 10/20/17 26.0 8.10 12.20
TTM 171020C00027000 C 10/20/17 27.0 7.20 11.30
TTM 171020C00028000 C 10/20/17 28.0 7.30 9.40
TTM 171020C00029000 C 10/20/17 29.0 6.50 8.40
TTM 171020C00030000 C 10/20/17 30.0 5.80 7.50
TTM 171020C00031000 C 10/20/17 31.0 5.10 6.70
TTM 171020C00032000 C 10/20/17 32.0 4.80 6.10
TTM 171020C00033000 C 10/20/17 33.0 4.10 4.60
TTM 171020C00034000 C 10/20/17 34.0 3.70 3.90
TTM 171020C00035000 C 10/20/17 35.0 3.20 3.40
TTM 171020C00036000 C 10/20/17 36.0 2.50 2.80
TTM 171020C00037000 C 10/20/17 37.0 2.05 2.30
TTM 171020C00038000 C 10/20/17 38.0 1.65 1.90
TTM 171020C00039000 C 10/20/17 39.0 1.30 1.60
TTM 171020C00040000 C 10/20/17 40.0 1.00 1.25
TTM 171020C00041000 C 10/20/17 41.0 0.80 1.05
TTM 171020C00042000 C 10/20/17 42.0 0.55 0.80
TTM 171020C00043000 C 10/20/17 43.0 0.30 0.70
TTM 171020C00044000 C 10/20/17 44.0 0.15 0.65
TTM 171020C00045000 C 10/20/17 45.0 0.05 0.70
TTM 171020C00046000 C 10/20/17 46.0 0.05 0.60
TTM 171020C00047000 C 10/20/17 47.0 0.05 0.45
TTM 171020C00048000 C 10/20/17 48.0 0.00 0.40
TTM 171020C00049000 C 10/20/17 49.0 0.00 0.40
TTM 171020C00050000 C 10/20/17 50.0 0.00 0.35
TTM 171020P00020000 P 10/20/17 20.0 0.00 0.40
TTM 171020P00021000 P 10/20/17 21.0 0.00 0.45
TTM 171020P00022000 P 10/20/17 22.0 0.00 0.50
TTM 171020P00023000 P 10/20/17 23.0 0.10 0.45
TTM 171020P00024000 P 10/20/17 24.0 0.05 0.55
TTM 171020P00025000 P 10/20/17 25.0 0.15 0.60
TTM 171020P00026000 P 10/20/17 26.0 0.05 0.65
TTM 171020P00027000 P 10/20/17 27.0 0.30 0.65
TTM 171020P00028000 P 10/20/17 28.0 0.25 0.80
TTM 171020P00029000 P 10/20/17 29.0 0.55 0.90
TTM 171020P00030000 P 10/20/17 30.0 0.70 1.10
TTM 171020P00031000 P 10/20/17 31.0 0.95 1.25
TTM 171020P00032000 P 10/20/17 32.0 1.20 1.50
TTM 171020P00033000 P 10/20/17 33.0 1.50 1.85
TTM 171020P00034000 P 10/20/17 34.0 1.85 2.25
TTM 171020P00035000 P 10/20/17 35.0 2.30 2.55
TTM 171020P00036000 P 10/20/17 36.0 2.75 3.20
TTM 171020P00037000 P 10/20/17 37.0 3.30 3.60
TTM 171020P00038000 P 10/20/17 38.0 3.80 4.30
TTM 171020P00039000 P 10/20/17 39.0 4.50 5.10
TTM 171020P00040000 P 10/20/17 40.0 5.20 6.10
TTM 171020P00041000 P 10/20/17 41.0 5.10 6.90
TTM 171020P00042000 P 10/20/17 42.0 5.90 7.80
TTM 171020P00043000 P 10/20/17 43.0 6.90 8.70
TTM 171020P00044000 P 10/20/17 44.0 7.60 9.60
TTM 171020P00045000 P 10/20/17 45.0 7.60 12.00
TTM 171020P00046000 P 10/20/17 46.0 8.30 12.60
TTM 171020P00047000 P 10/20/17 47.0 9.00 13.50
TTM 171020P00048000 P 10/20/17 48.0 10.20 14.30
TTM 171020P00049000 P 10/20/17 49.0 11.10 15.60
TTM 171020P00050000 P 10/20/17 50.0 14.10 14.80
TTM 180119C00013000 C 01/19/18 13.0 21.20 24.60
TTM 180119C00015000 C 01/19/18 15.0 18.80 23.20
TTM 180119C00018000 C 01/19/18 18.0 15.60 20.20
TTM 180119C00020000 C 01/19/18 20.0 14.50 17.70
TTM 180119C00021000 C 01/19/18 21.0 12.90 17.30
TTM 180119C00022000 C 01/19/18 22.0 11.90 16.30
TTM 180119C00023000 C 01/19/18 23.0 11.70 14.90
TTM 180119C00024000 C 01/19/18 24.0 10.00 14.50
TTM 180119C00025000 C 01/19/18 25.0 9.80 13.10
TTM 180119C00026000 C 01/19/18 26.0 9.40 11.60
TTM 180119C00027000 C 01/19/18 27.0 8.60 10.70
TTM 180119C00028000 C 01/19/18 28.0 7.80 10.00
TTM 180119C00029000 C 01/19/18 29.0 7.10 9.00
TTM 180119C00030000 C 01/19/18 30.0 6.30 8.20
TTM 180119C00031000 C 01/19/18 31.0 6.20 7.50
TTM 180119C00032000 C 01/19/18 32.0 5.50 6.00
TTM 180119C00033000 C 01/19/18 33.0 4.80 5.40
TTM 180119C00034000 C 01/19/18 34.0 4.40 4.70
TTM 180119C00035000 C 01/19/18 35.0 3.70 4.20
TTM 180119C00036000 C 01/19/18 36.0 3.20 3.60
TTM 180119C00037000 C 01/19/18 37.0 2.85 3.20
TTM 180119C00038000 C 01/19/18 38.0 2.40 2.80
TTM 180119C00039000 C 01/19/18 39.0 1.90 2.45
TTM 180119C00040000 C 01/19/18 40.0 1.70 2.00
TTM 180119C00041000 C 01/19/18 41.0 1.40 1.75
TTM 180119C00042000 C 01/19/18 42.0 1.15 1.60
TTM 180119C00043000 C 01/19/18 43.0 0.95 1.40
TTM 180119C00044000 C 01/19/18 44.0 0.70 1.15
TTM 180119C00045000 C 01/19/18 45.0 0.30 1.05
TTM 180119C00046000 C 01/19/18 46.0 0.20 0.90
TTM 180119C00047000 C 01/19/18 47.0 0.15 0.80
TTM 180119C00048000 C 01/19/18 48.0 0.10 0.70
TTM 180119C00049000 C 01/19/18 49.0 0.15 0.60
TTM 180119C00050000 C 01/19/18 50.0 0.10 0.55
TTM 180119C00055000 C 01/19/18 55.0 0.00 0.35
TTM 180119C00060000 C 01/19/18 60.0 0.00 0.40
TTM 180119C00065000 C 01/19/18 65.0 0.00 0.35
TTM 180119P00013000 P 01/19/18 13.0 0.00 0.25
TTM 180119P00015000 P 01/19/18 15.0 0.00 0.40
TTM 180119P00018000 P 01/19/18 18.0 0.00 0.50
TTM 180119P00020000 P 01/19/18 20.0 0.05 0.40
TTM 180119P00021000 P 01/19/18 21.0 0.05 0.65
TTM 180119P00022000 P 01/19/18 22.0 0.15 0.60
TTM 180119P00023000 P 01/19/18 23.0 0.20 0.65
TTM 180119P00024000 P 01/19/18 24.0 0.25 0.80
TTM 180119P00025000 P 01/19/18 25.0 0.40 0.75
TTM 180119P00026000 P 01/19/18 26.0 0.40 0.90
TTM 180119P00027000 P 01/19/18 27.0 0.50 1.05
TTM 180119P00028000 P 01/19/18 28.0 0.65 1.10
TTM 180119P00029000 P 01/19/18 29.0 0.95 1.35
TTM 180119P00030000 P 01/19/18 30.0 1.15 1.65
TTM 180119P00031000 P 01/19/18 31.0 1.45 1.80
TTM 180119P00032000 P 01/19/18 32.0 1.75 2.05
TTM 180119P00033000 P 01/19/18 33.0 2.15 2.45
TTM 180119P00034000 P 01/19/18 34.0 2.45 2.90
TTM 180119P00035000 P 01/19/18 35.0 2.90 3.30
TTM 180119P00036000 P 01/19/18 36.0 3.40 3.80
TTM 180119P00037000 P 01/19/18 37.0 3.90 4.50
TTM 180119P00038000 P 01/19/18 38.0 4.50 4.90
TTM 180119P00039000 P 01/19/18 39.0 5.10 5.60
TTM 180119P00040000 P 01/19/18 40.0 5.70 6.20
TTM 180119P00041000 P 01/19/18 41.0 6.40 7.00
TTM 180119P00042000 P 01/19/18 42.0 7.10 8.00
TTM 180119P00043000 P 01/19/18 43.0 7.10 9.10
TTM 180119P00044000 P 01/19/18 44.0 8.00 9.80
TTM 180119P00045000 P 01/19/18 45.0 8.80 10.70
TTM 180119P00046000 P 01/19/18 46.0 9.70 11.60
TTM 180119P00047000 P 01/19/18 47.0 9.60 14.00
TTM 180119P00048000 P 01/19/18 48.0 10.10 14.30
TTM 180119P00049000 P 01/19/18 49.0 11.50 15.90
TTM 180119P00050000 P 01/19/18 50.0 12.20 16.50
TTM 180119P00055000 P 01/19/18 55.0 19.00 19.80
TTM 180119P00060000 P 01/19/18 60.0 22.00 26.30
TTM 180119P00065000 P 01/19/18 65.0 29.00 29.80
TTM 190118C00018000 C 01/18/19 18.0 16.20 20.60
TTM 190118C00020000 C 01/18/19 20.0 14.60 19.20
TTM 190118C00023000 C 01/18/19 23.0 12.60 15.10
TTM 190118C00025000 C 01/18/19 25.0 11.40 13.60
TTM 190118C00028000 C 01/18/19 28.0 8.90 11.40
TTM 190118C00030000 C 01/18/19 30.0 7.60 10.00
TTM 190118C00033000 C 01/18/19 33.0 6.00 8.20
TTM 190118C00035000 C 01/18/19 35.0 5.30 7.00
TTM 190118C00038000 C 01/18/19 38.0 4.00 5.50
TTM 190118C00040000 C 01/18/19 40.0 3.30 4.70
TTM 190118C00042000 C 01/18/19 42.0 2.45 4.10
TTM 190118C00045000 C 01/18/19 45.0 1.90 3.10
TTM 190118C00047000 C 01/18/19 47.0 1.45 2.70
TTM 190118C00050000 C 01/18/19 50.0 1.10 2.05
TTM 190118C00055000 C 01/18/19 55.0 0.40 1.30
TTM 190118C00060000 C 01/18/19 60.0 0.20 1.10
TTM 190118C00065000 C 01/18/19 65.0 0.00 1.90
TTM 190118P00018000 P 01/18/19 18.0 0.15 1.30
TTM 190118P00020000 P 01/18/19 20.0 0.30 1.10
TTM 190118P00023000 P 01/18/19 23.0 0.65 1.30
TTM 190118P00025000 P 01/18/19 25.0 1.00 1.75
TTM 190118P00028000 P 01/18/19 28.0 1.60 2.60
TTM 190118P00030000 P 01/18/19 30.0 2.20 3.30
TTM 190118P00033000 P 01/18/19 33.0 3.40 4.50
TTM 190118P00035000 P 01/18/19 35.0 4.10 4.90
TTM 190118P00038000 P 01/18/19 38.0 5.60 7.30
TTM 190118P00040000 P 01/18/19 40.0 7.00 8.60
TTM 190118P00042000 P 01/18/19 42.0 8.00 9.90
TTM 190118P00045000 P 01/18/19 45.0 10.40 12.10
TTM 190118P00047000 P 01/18/19 47.0 11.50 13.80
TTM 190118P00050000 P 01/18/19 50.0 14.10 16.40
TTM 190118P00055000 P 01/18/19 55.0 18.50 20.90
TTM 190118P00060000 P 01/18/19 60.0 22.00 26.90
TTM 190118P00065000 P 01/18/19 65.0 27.00 32.00

OPRA data is delayed 15 minutes.