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 Feb 27 2017 10:47AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 170303C00020000 C 03/03/17 20.0 11.80 16.40
TTM 170303C00025000 C 03/03/17 25.0 6.80 11.40
TTM 170303C00027500 C 03/03/17 27.5 4.30 9.00
TTM 170303C00028000 C 03/03/17 28.0 3.80 8.40
TTM 170303C00028500 C 03/03/17 28.5 3.30 8.00
TTM 170303C00029000 C 03/03/17 29.0 2.85 7.40
TTM 170303C00030000 C 03/03/17 30.0 1.95 6.40
TTM 170303C00031000 C 03/03/17 31.0 0.95 5.40
TTM 170303C00031500 C 03/03/17 31.5 0.45 5.00
TTM 170303C00032000 C 03/03/17 32.0 0.00 4.80
TTM 170303C00032500 C 03/03/17 32.5 0.00 4.30
TTM 170303C00033000 C 03/03/17 33.0 0.85 1.95
TTM 170303C00033500 C 03/03/17 33.5 0.75 1.30
TTM 170303C00034000 C 03/03/17 34.0 0.40 0.75
TTM 170303C00034500 C 03/03/17 34.5 0.20 0.50
TTM 170303C00035000 C 03/03/17 35.0 0.10 0.50
TTM 170303C00035500 C 03/03/17 35.5 0.05 0.40
TTM 170303C00036000 C 03/03/17 36.0 0.00 1.05
TTM 170303C00036500 C 03/03/17 36.5 0.00 0.75
TTM 170303C00037000 C 03/03/17 37.0 0.00 1.00
TTM 170303C00037500 C 03/03/17 37.5 0.00 1.05
TTM 170303C00038000 C 03/03/17 38.0 0.00 1.05
TTM 170303C00038500 C 03/03/17 38.5 0.00 1.05
TTM 170303C00039000 C 03/03/17 39.0 0.00 1.05
TTM 170303C00039500 C 03/03/17 39.5 0.00 1.05
TTM 170303C00040000 C 03/03/17 40.0 0.00 1.05
TTM 170303C00040500 C 03/03/17 40.5 0.00 1.05
TTM 170303C00041000 C 03/03/17 41.0 0.00 1.05
TTM 170303C00041500 C 03/03/17 41.5 0.00 1.05
TTM 170303C00042000 C 03/03/17 42.0 0.00 1.05
TTM 170303C00042500 C 03/03/17 42.5 0.00 1.05
TTM 170303C00043000 C 03/03/17 43.0 0.00 1.05
TTM 170303C00043500 C 03/03/17 43.5 0.00 1.05
TTM 170303C00044000 C 03/03/17 44.0 0.00 1.05
TTM 170303C00044500 C 03/03/17 44.5 0.00 1.05
TTM 170303C00045000 C 03/03/17 45.0 0.00 1.00
TTM 170303C00045500 C 03/03/17 45.5 0.00 1.05
TTM 170303C00046000 C 03/03/17 46.0 0.00 1.05
TTM 170303C00046500 C 03/03/17 46.5 0.00 1.05
TTM 170303C00047000 C 03/03/17 47.0 0.00 1.00
TTM 170303C00047500 C 03/03/17 47.5 0.00 1.05
TTM 170303C00048000 C 03/03/17 48.0 0.00 1.05
TTM 170303C00048500 C 03/03/17 48.5 0.00 1.05
TTM 170303C00050000 C 03/03/17 50.0 0.00 1.05
TTM 170303P00020000 P 03/03/17 20.0 0.00 1.05
TTM 170303P00025000 P 03/03/17 25.0 0.00 1.05
TTM 170303P00027500 P 03/03/17 27.5 0.00 1.05
TTM 170303P00028000 P 03/03/17 28.0 0.00 1.05
TTM 170303P00028500 P 03/03/17 28.5 0.00 1.05
TTM 170303P00029000 P 03/03/17 29.0 0.00 1.05
TTM 170303P00030000 P 03/03/17 30.0 0.00 1.05
TTM 170303P00031000 P 03/03/17 31.0 0.00 1.05
TTM 170303P00031500 P 03/03/17 31.5 0.00 0.75
TTM 170303P00032000 P 03/03/17 32.0 0.00 1.05
TTM 170303P00032500 P 03/03/17 32.5 0.05 0.70
TTM 170303P00033000 P 03/03/17 33.0 0.10 0.70
TTM 170303P00033500 P 03/03/17 33.5 0.20 0.40
TTM 170303P00034000 P 03/03/17 34.0 0.40 0.65
TTM 170303P00034500 P 03/03/17 34.5 0.70 0.95
TTM 170303P00035000 P 03/03/17 35.0 0.00 3.80
TTM 170303P00035500 P 03/03/17 35.5 0.00 3.70
TTM 170303P00036000 P 03/03/17 36.0 0.00 4.70
TTM 170303P00036500 P 03/03/17 36.5 0.15 4.70
TTM 170303P00037000 P 03/03/17 37.0 1.60 5.30
TTM 170303P00037500 P 03/03/17 37.5 2.60 4.00
TTM 170303P00038000 P 03/03/17 38.0 3.40 6.10
TTM 170303P00038500 P 03/03/17 38.5 3.60 5.00
TTM 170303P00039000 P 03/03/17 39.0 3.20 7.10
TTM 170303P00039500 P 03/03/17 39.5 3.10 7.70
TTM 170303P00040000 P 03/03/17 40.0 3.60 8.20
TTM 170303P00040500 P 03/03/17 40.5 4.10 8.70
TTM 170303P00041000 P 03/03/17 41.0 4.60 9.20
TTM 170303P00041500 P 03/03/17 41.5 5.10 9.70
TTM 170303P00042000 P 03/03/17 42.0 5.50 10.20
TTM 170303P00042500 P 03/03/17 42.5 6.10 10.70
TTM 170303P00043000 P 03/03/17 43.0 6.50 11.20
TTM 170303P00043500 P 03/03/17 43.5 7.10 11.70
TTM 170303P00044000 P 03/03/17 44.0 7.50 12.20
TTM 170303P00044500 P 03/03/17 44.5 8.10 12.70
TTM 170303P00045000 P 03/03/17 45.0 8.50 13.00
TTM 170303P00045500 P 03/03/17 45.5 9.10 13.70
TTM 170303P00046000 P 03/03/17 46.0 9.50 14.20
TTM 170303P00046500 P 03/03/17 46.5 10.10 14.70
TTM 170303P00047000 P 03/03/17 47.0 10.50 15.20
TTM 170303P00047500 P 03/03/17 47.5 11.10 15.70
TTM 170303P00048000 P 03/03/17 48.0 11.50 16.20
TTM 170303P00048500 P 03/03/17 48.5 12.10 16.70
TTM 170303P00050000 P 03/03/17 50.0 13.60 18.10
TTM 170310C00020000 C 03/10/17 20.0 11.80 16.40
TTM 170310C00025000 C 03/10/17 25.0 6.80 11.40
TTM 170310C00027500 C 03/10/17 27.5 4.30 9.00
TTM 170310C00028000 C 03/10/17 28.0 3.80 8.40
TTM 170310C00028500 C 03/10/17 28.5 3.30 8.00
TTM 170310C00029000 C 03/10/17 29.0 2.85 7.40
TTM 170310C00030000 C 03/10/17 30.0 1.95 6.40
TTM 170310C00031000 C 03/10/17 31.0 1.10 5.50
TTM 170310C00032000 C 03/10/17 32.0 0.40 4.50
TTM 170310C00033000 C 03/10/17 33.0 1.25 1.45
TTM 170310C00033500 C 03/10/17 33.5 0.90 1.10
TTM 170310C00034000 C 03/10/17 34.0 0.60 0.85
TTM 170310C00034500 C 03/10/17 34.5 0.40 0.65
TTM 170310C00035000 C 03/10/17 35.0 0.25 0.45
TTM 170310C00035500 C 03/10/17 35.5 0.15 0.35
TTM 170310C00036000 C 03/10/17 36.0 0.05 0.25
TTM 170310C00036500 C 03/10/17 36.5 0.00 0.40
TTM 170310C00037000 C 03/10/17 37.0 0.00 0.50
TTM 170310C00037500 C 03/10/17 37.5 0.00 0.50
TTM 170310C00038000 C 03/10/17 38.0 0.00 0.50
TTM 170310C00038500 C 03/10/17 38.5 0.00 1.30
TTM 170310C00039000 C 03/10/17 39.0 0.00 1.30
TTM 170310C00039500 C 03/10/17 39.5 0.00 0.80
TTM 170310C00040000 C 03/10/17 40.0 0.00 1.25
TTM 170310C00040500 C 03/10/17 40.5 0.00 1.00
TTM 170310C00041000 C 03/10/17 41.0 0.00 1.30
TTM 170310C00041500 C 03/10/17 41.5 0.00 1.30
TTM 170310C00042000 C 03/10/17 42.0 0.00 1.20
TTM 170310C00042500 C 03/10/17 42.5 0.00 1.25
TTM 170310C00043000 C 03/10/17 43.0 0.00 1.30
TTM 170310C00043500 C 03/10/17 43.5 0.00 1.00
TTM 170310C00044000 C 03/10/17 44.0 0.00 1.30
TTM 170310C00044500 C 03/10/17 44.5 0.00 1.00
TTM 170310C00045000 C 03/10/17 45.0 0.00 1.30
TTM 170310C00045500 C 03/10/17 45.5 0.00 1.00
TTM 170310C00046000 C 03/10/17 46.0 0.00 0.75
TTM 170310C00046500 C 03/10/17 46.5 0.00 1.00
TTM 170310C00047000 C 03/10/17 47.0 0.00 1.00
TTM 170310C00047500 C 03/10/17 47.5 0.00 1.30
TTM 170310C00048000 C 03/10/17 48.0 0.00 1.30
TTM 170310C00048500 C 03/10/17 48.5 0.00 1.00
TTM 170310C00050000 C 03/10/17 50.0 0.00 1.30
TTM 170310P00020000 P 03/10/17 20.0 0.00 1.30
TTM 170310P00025000 P 03/10/17 25.0 0.00 1.00
TTM 170310P00027500 P 03/10/17 27.5 0.00 0.75
TTM 170310P00028000 P 03/10/17 28.0 0.00 1.30
TTM 170310P00028500 P 03/10/17 28.5 0.00 1.30
TTM 170310P00029000 P 03/10/17 29.0 0.00 1.00
TTM 170310P00030000 P 03/10/17 30.0 0.00 1.00
TTM 170310P00031000 P 03/10/17 31.0 0.00 0.85
TTM 170310P00032000 P 03/10/17 32.0 0.05 0.25
TTM 170310P00033000 P 03/10/17 33.0 0.25 0.45
TTM 170310P00033500 P 03/10/17 33.5 0.40 0.65
TTM 170310P00034000 P 03/10/17 34.0 0.60 0.80
TTM 170310P00034500 P 03/10/17 34.5 0.90 1.10
TTM 170310P00035000 P 03/10/17 35.0 1.25 1.45
TTM 170310P00035500 P 03/10/17 35.5 0.40 1.80
TTM 170310P00036000 P 03/10/17 36.0 0.00 4.70
TTM 170310P00036500 P 03/10/17 36.5 0.20 4.80
TTM 170310P00037000 P 03/10/17 37.0 0.70 5.20
TTM 170310P00037500 P 03/10/17 37.5 1.40 5.90
TTM 170310P00038000 P 03/10/17 38.0 1.65 6.20
TTM 170310P00038500 P 03/10/17 38.5 2.15 6.70
TTM 170310P00039000 P 03/10/17 39.0 2.55 7.20
TTM 170310P00039500 P 03/10/17 39.5 3.10 7.70
TTM 170310P00040000 P 03/10/17 40.0 3.60 8.20
TTM 170310P00040500 P 03/10/17 40.5 4.10 8.70
TTM 170310P00041000 P 03/10/17 41.0 4.50 9.20
TTM 170310P00041500 P 03/10/17 41.5 5.10 9.70
TTM 170310P00042000 P 03/10/17 42.0 5.50 10.20
TTM 170310P00042500 P 03/10/17 42.5 6.10 10.70
TTM 170310P00043000 P 03/10/17 43.0 6.50 11.20
TTM 170310P00043500 P 03/10/17 43.5 7.10 11.70
TTM 170310P00044000 P 03/10/17 44.0 7.50 12.20
TTM 170310P00044500 P 03/10/17 44.5 8.10 12.70
TTM 170310P00045000 P 03/10/17 45.0 8.50 13.20
TTM 170310P00045500 P 03/10/17 45.5 9.10 13.70
TTM 170310P00046000 P 03/10/17 46.0 9.50 14.20
TTM 170310P00046500 P 03/10/17 46.5 10.10 14.50
TTM 170310P00047000 P 03/10/17 47.0 10.50 15.20
TTM 170310P00047500 P 03/10/17 47.5 11.10 15.70
TTM 170310P00048000 P 03/10/17 48.0 11.50 16.20
TTM 170310P00048500 P 03/10/17 48.5 12.10 16.70
TTM 170310P00050000 P 03/10/17 50.0 13.50 18.20
TTM 170317C00022000 C 03/17/17 22.0 11.40 13.10
TTM 170317C00023000 C 03/17/17 23.0 8.90 13.30
TTM 170317C00024000 C 03/17/17 24.0 8.00 12.40
TTM 170317C00025000 C 03/17/17 25.0 6.70 11.20
TTM 170317C00026000 C 03/17/17 26.0 6.00 10.40
TTM 170317C00026500 C 03/17/17 26.5 5.20 9.70
TTM 170317C00027000 C 03/17/17 27.0 4.80 9.40
TTM 170317C00027500 C 03/17/17 27.5 4.20 8.70
TTM 170317C00028000 C 03/17/17 28.0 3.80 8.10
TTM 170317C00028500 C 03/17/17 28.5 3.30 7.80
TTM 170317C00029000 C 03/17/17 29.0 2.85 7.30
TTM 170317C00029500 C 03/17/17 29.5 2.45 6.80
TTM 170317C00030000 C 03/17/17 30.0 1.95 6.30
TTM 170317C00030500 C 03/17/17 30.5 1.30 5.80
TTM 170317C00031000 C 03/17/17 31.0 2.65 3.50
TTM 170317C00031500 C 03/17/17 31.5 0.50 4.80
TTM 170317C00032000 C 03/17/17 32.0 0.60 2.40
TTM 170317C00032500 C 03/17/17 32.5 0.00 2.00
TTM 170317C00033000 C 03/17/17 33.0 1.40 1.60
TTM 170317C00033500 C 03/17/17 33.5 1.05 1.25
TTM 170317C00034000 C 03/17/17 34.0 0.75 0.95
TTM 170317C00034500 C 03/17/17 34.5 0.55 0.70
TTM 170317C00035000 C 03/17/17 35.0 0.35 0.55
TTM 170317C00035500 C 03/17/17 35.5 0.25 0.40
TTM 170317C00036000 C 03/17/17 36.0 0.15 0.35
TTM 170317C00036500 C 03/17/17 36.5 0.10 0.25
TTM 170317C00037000 C 03/17/17 37.0 0.05 0.30
TTM 170317C00037500 C 03/17/17 37.5 0.00 0.25
TTM 170317C00038000 C 03/17/17 38.0 0.00 0.20
TTM 170317C00038500 C 03/17/17 38.5 0.00 0.75
TTM 170317C00039000 C 03/17/17 39.0 0.00 0.45
TTM 170317C00039500 C 03/17/17 39.5 0.00 0.75
TTM 170317C00040000 C 03/17/17 40.0 0.00 0.35
TTM 170317C00040500 C 03/17/17 40.5 0.00 0.75
TTM 170317C00041000 C 03/17/17 41.0 0.00 0.30
TTM 170317C00041500 C 03/17/17 41.5 0.00 0.80
TTM 170317C00042000 C 03/17/17 42.0 0.00 0.45
TTM 170317C00042500 C 03/17/17 42.5 0.00 0.80
TTM 170317C00043000 C 03/17/17 43.0 0.00 0.35
TTM 170317C00043500 C 03/17/17 43.5 0.00 0.80
TTM 170317C00044000 C 03/17/17 44.0 0.00 0.50
TTM 170317C00044500 C 03/17/17 44.5 0.00 0.80
TTM 170317C00045000 C 03/17/17 45.0 0.00 0.80
TTM 170317C00045500 C 03/17/17 45.5 0.00 0.80
TTM 170317C00046000 C 03/17/17 46.0 0.00 0.80
TTM 170317C00046500 C 03/17/17 46.5 0.00 0.80
TTM 170317C00047000 C 03/17/17 47.0 0.00 0.80
TTM 170317C00048000 C 03/17/17 48.0 0.00 0.25
TTM 170317P00022000 P 03/17/17 22.0 0.00 0.30
TTM 170317P00023000 P 03/17/17 23.0 0.00 0.80
TTM 170317P00024000 P 03/17/17 24.0 0.00 0.80
TTM 170317P00025000 P 03/17/17 25.0 0.00 0.80
TTM 170317P00026000 P 03/17/17 26.0 0.00 0.80
TTM 170317P00026500 P 03/17/17 26.5 0.00 0.75
TTM 170317P00027000 P 03/17/17 27.0 0.00 0.75
TTM 170317P00027500 P 03/17/17 27.5 0.00 0.75
TTM 170317P00028000 P 03/17/17 28.0 0.00 0.75
TTM 170317P00028500 P 03/17/17 28.5 0.00 0.75
TTM 170317P00029000 P 03/17/17 29.0 0.00 0.50
TTM 170317P00029500 P 03/17/17 29.5 0.00 0.75
TTM 170317P00030000 P 03/17/17 30.0 0.05 0.20
TTM 170317P00030500 P 03/17/17 30.5 0.05 0.55
TTM 170317P00031000 P 03/17/17 31.0 0.05 0.25
TTM 170317P00031500 P 03/17/17 31.5 0.10 0.25
TTM 170317P00032000 P 03/17/17 32.0 0.15 0.35
TTM 170317P00032500 P 03/17/17 32.5 0.25 0.40
TTM 170317P00033000 P 03/17/17 33.0 0.35 0.55
TTM 170317P00033500 P 03/17/17 33.5 0.55 0.70
TTM 170317P00034000 P 03/17/17 34.0 0.75 0.95
TTM 170317P00034500 P 03/17/17 34.5 1.00 1.20
TTM 170317P00035000 P 03/17/17 35.0 1.35 1.55
TTM 170317P00035500 P 03/17/17 35.5 1.65 1.90
TTM 170317P00036000 P 03/17/17 36.0 1.90 2.35
TTM 170317P00036500 P 03/17/17 36.5 0.40 5.00
TTM 170317P00037000 P 03/17/17 37.0 2.40 4.00
TTM 170317P00037500 P 03/17/17 37.5 1.35 5.80
TTM 170317P00038000 P 03/17/17 38.0 3.60 4.60
TTM 170317P00038500 P 03/17/17 38.5 2.35 6.80
TTM 170317P00039000 P 03/17/17 39.0 4.30 5.50
TTM 170317P00039500 P 03/17/17 39.5 3.20 7.80
TTM 170317P00040000 P 03/17/17 40.0 5.30 6.60
TTM 170317P00040500 P 03/17/17 40.5 4.20 8.70
TTM 170317P00041000 P 03/17/17 41.0 4.70 9.20
TTM 170317P00041500 P 03/17/17 41.5 5.40 9.90
TTM 170317P00042000 P 03/17/17 42.0 5.90 10.40
TTM 170317P00042500 P 03/17/17 42.5 6.40 10.90
TTM 170317P00043000 P 03/17/17 43.0 6.70 11.40
TTM 170317P00043500 P 03/17/17 43.5 7.30 11.80
TTM 170317P00044000 P 03/17/17 44.0 7.50 11.80
TTM 170317P00044500 P 03/17/17 44.5 8.30 12.80
TTM 170317P00045000 P 03/17/17 45.0 8.90 13.40
TTM 170317P00045500 P 03/17/17 45.5 9.40 13.90
TTM 170317P00046000 P 03/17/17 46.0 10.00 14.40
TTM 170317P00046500 P 03/17/17 46.5 10.50 14.90
TTM 170317P00047000 P 03/17/17 47.0 10.90 15.40
TTM 170317P00048000 P 03/17/17 48.0 13.30 14.90
TTM 170324C00020000 C 03/24/17 20.0 11.80 16.40
TTM 170324C00025000 C 03/24/17 25.0 6.80 11.40
TTM 170324C00027500 C 03/24/17 27.5 4.30 9.00
TTM 170324C00028000 C 03/24/17 28.0 3.80 8.50
TTM 170324C00028500 C 03/24/17 28.5 3.30 8.00
TTM 170324C00029000 C 03/24/17 29.0 2.95 7.50
TTM 170324C00030000 C 03/24/17 30.0 2.00 6.50
TTM 170324C00031000 C 03/24/17 31.0 2.70 3.80
TTM 170324C00032000 C 03/24/17 32.0 0.30 4.90
TTM 170324C00032500 C 03/24/17 32.5 1.85 2.15
TTM 170324C00033000 C 03/24/17 33.0 1.50 1.75
TTM 170324C00033500 C 03/24/17 33.5 1.15 1.40
TTM 170324C00034000 C 03/24/17 34.0 0.90 1.15
TTM 170324C00034500 C 03/24/17 34.5 0.65 0.90
TTM 170324C00035000 C 03/24/17 35.0 0.45 0.70
TTM 170324C00035500 C 03/24/17 35.5 0.35 0.55
TTM 170324C00036000 C 03/24/17 36.0 0.25 0.45
TTM 170324C00036500 C 03/24/17 36.5 0.15 0.35
TTM 170324C00037000 C 03/24/17 37.0 0.10 0.25
TTM 170324C00037500 C 03/24/17 37.5 0.00 0.75
TTM 170324C00038000 C 03/24/17 38.0 0.00 0.75
TTM 170324C00038500 C 03/24/17 38.5 0.00 0.50
TTM 170324C00039000 C 03/24/17 39.0 0.00 0.75
TTM 170324C00039500 C 03/24/17 39.5 0.00 0.75
TTM 170324C00040000 C 03/24/17 40.0 0.00 0.50
TTM 170324C00040500 C 03/24/17 40.5 0.00 0.75
TTM 170324C00041000 C 03/24/17 41.0 0.00 0.75
TTM 170324C00041500 C 03/24/17 41.5 0.00 0.75
TTM 170324C00042000 C 03/24/17 42.0 0.00 0.75
TTM 170324C00042500 C 03/24/17 42.5 0.00 0.75
TTM 170324C00043000 C 03/24/17 43.0 0.00 0.75
TTM 170324C00043500 C 03/24/17 43.5 0.00 0.75
TTM 170324C00044000 C 03/24/17 44.0 0.00 0.75
TTM 170324C00044500 C 03/24/17 44.5 0.00 0.75
TTM 170324C00045000 C 03/24/17 45.0 0.00 0.75
TTM 170324C00045500 C 03/24/17 45.5 0.00 0.75
TTM 170324C00046000 C 03/24/17 46.0 0.00 0.75
TTM 170324C00046500 C 03/24/17 46.5 0.00 1.05
TTM 170324C00047000 C 03/24/17 47.0 0.00 1.05
TTM 170324C00047500 C 03/24/17 47.5 0.00 1.05
TTM 170324C00048000 C 03/24/17 48.0 0.00 1.05
TTM 170324C00048500 C 03/24/17 48.5 0.00 1.35
TTM 170324C00050000 C 03/24/17 50.0 0.00 1.35
TTM 170324P00020000 P 03/24/17 20.0 0.00 1.35
TTM 170324P00025000 P 03/24/17 25.0 0.00 1.05
TTM 170324P00027500 P 03/24/17 27.5 0.00 0.75
TTM 170324P00028000 P 03/24/17 28.0 0.00 1.50
TTM 170324P00028500 P 03/24/17 28.5 0.00 1.15
TTM 170324P00029000 P 03/24/17 29.0 0.00 0.70
TTM 170324P00030000 P 03/24/17 30.0 0.00 0.80
TTM 170324P00031000 P 03/24/17 31.0 0.10 0.30
TTM 170324P00032000 P 03/24/17 32.0 0.25 0.45
TTM 170324P00032500 P 03/24/17 32.5 0.35 0.55
TTM 170324P00033000 P 03/24/17 33.0 0.50 0.70
TTM 170324P00033500 P 03/24/17 33.5 0.65 0.90
TTM 170324P00034000 P 03/24/17 34.0 0.85 1.10
TTM 170324P00034500 P 03/24/17 34.5 1.15 1.35
TTM 170324P00035000 P 03/24/17 35.0 1.45 1.70
TTM 170324P00035500 P 03/24/17 35.5 1.80 2.05
TTM 170324P00036000 P 03/24/17 36.0 1.90 2.45
TTM 170324P00036500 P 03/24/17 36.5 0.30 4.80
TTM 170324P00037000 P 03/24/17 37.0 1.05 5.50
TTM 170324P00037500 P 03/24/17 37.5 1.20 5.80
TTM 170324P00038000 P 03/24/17 38.0 1.70 6.20
TTM 170324P00038500 P 03/24/17 38.5 2.15 6.70
TTM 170324P00039000 P 03/24/17 39.0 2.90 7.40
TTM 170324P00039500 P 03/24/17 39.5 3.10 7.70
TTM 170324P00040000 P 03/24/17 40.0 3.50 8.20
TTM 170324P00040500 P 03/24/17 40.5 4.10 8.70
TTM 170324P00041000 P 03/24/17 41.0 4.50 9.20
TTM 170324P00041500 P 03/24/17 41.5 5.10 9.60
TTM 170324P00042000 P 03/24/17 42.0 5.50 10.20
TTM 170324P00042500 P 03/24/17 42.5 6.10 10.70
TTM 170324P00043000 P 03/24/17 43.0 6.50 11.20
TTM 170324P00043500 P 03/24/17 43.5 7.10 11.70
TTM 170324P00044000 P 03/24/17 44.0 7.50 12.20
TTM 170324P00044500 P 03/24/17 44.5 8.10 12.70
TTM 170324P00045000 P 03/24/17 45.0 8.50 13.20
TTM 170324P00045500 P 03/24/17 45.5 9.10 13.70
TTM 170324P00046000 P 03/24/17 46.0 9.50 14.20
TTM 170324P00046500 P 03/24/17 46.5 10.10 14.70
TTM 170324P00047000 P 03/24/17 47.0 10.50 15.20
TTM 170324P00047500 P 03/24/17 47.5 11.10 15.70
TTM 170324P00048000 P 03/24/17 48.0 11.50 16.20
TTM 170324P00048500 P 03/24/17 48.5 12.10 16.70
TTM 170324P00050000 P 03/24/17 50.0 13.50 18.20
TTM 170331C00030000 C 03/31/17 30.0 3.70 5.10
TTM 170331C00031000 C 03/31/17 31.0 1.10 5.70
TTM 170331C00031500 C 03/31/17 31.5 0.50 4.80
TTM 170331C00032000 C 03/31/17 32.0 1.80 2.60
TTM 170331C00032500 C 03/31/17 32.5 1.95 2.20
TTM 170331C00033000 C 03/31/17 33.0 1.60 1.85
TTM 170331C00033500 C 03/31/17 33.5 1.30 1.55
TTM 170331C00034000 C 03/31/17 34.0 1.00 1.30
TTM 170331C00034500 C 03/31/17 34.5 0.75 1.05
TTM 170331C00035000 C 03/31/17 35.0 0.55 0.85
TTM 170331C00035500 C 03/31/17 35.5 0.40 0.70
TTM 170331C00036000 C 03/31/17 36.0 0.30 0.55
TTM 170331C00036500 C 03/31/17 36.5 0.20 0.45
TTM 170331C00037000 C 03/31/17 37.0 0.15 0.35
TTM 170331C00037500 C 03/31/17 37.5 0.10 0.40
TTM 170331C00038000 C 03/31/17 38.0 0.00 0.75
TTM 170331C00038500 C 03/31/17 38.5 0.00 0.75
TTM 170331C00039000 C 03/31/17 39.0 0.00 0.50
TTM 170331C00039500 C 03/31/17 39.5 0.00 0.75
TTM 170331C00040000 C 03/31/17 40.0 0.00 0.50
TTM 170331C00040500 C 03/31/17 40.5 0.00 0.75
TTM 170331C00041000 C 03/31/17 41.0 0.00 0.95
TTM 170331C00041500 C 03/31/17 41.5 0.00 1.00
TTM 170331C00042000 C 03/31/17 42.0 0.00 1.00
TTM 170331C00042500 C 03/31/17 42.5 0.00 1.00
TTM 170331C00043000 C 03/31/17 43.0 0.00 1.00
TTM 170331C00043500 C 03/31/17 43.5 0.00 1.00
TTM 170331C00044000 C 03/31/17 44.0 0.00 1.00
TTM 170331C00044500 C 03/31/17 44.5 0.00 1.00
TTM 170331C00045000 C 03/31/17 45.0 0.00 1.00
TTM 170331C00045500 C 03/31/17 45.5 0.00 1.00
TTM 170331C00046000 C 03/31/17 46.0 0.00 1.00
TTM 170331C00046500 C 03/31/17 46.5 0.00 1.00
TTM 170331C00047000 C 03/31/17 47.0 0.00 1.00
TTM 170331C00047500 C 03/31/17 47.5 0.00 1.00
TTM 170331C00048000 C 03/31/17 48.0 0.00 1.00
TTM 170331C00048500 C 03/31/17 48.5 0.00 1.00
TTM 170331P00030000 P 03/31/17 30.0 0.00 1.00
TTM 170331P00031000 P 03/31/17 31.0 0.15 0.35
TTM 170331P00031500 P 03/31/17 31.5 0.25 0.45
TTM 170331P00032000 P 03/31/17 32.0 0.35 0.55
TTM 170331P00032500 P 03/31/17 32.5 0.45 0.70
TTM 170331P00033000 P 03/31/17 33.0 0.60 0.85
TTM 170331P00033500 P 03/31/17 33.5 0.75 1.05
TTM 170331P00034000 P 03/31/17 34.0 0.95 1.25
TTM 170331P00034500 P 03/31/17 34.5 1.25 1.50
TTM 170331P00035000 P 03/31/17 35.0 1.55 1.80
TTM 170331P00035500 P 03/31/17 35.5 1.90 2.15
TTM 170331P00036000 P 03/31/17 36.0 0.40 2.55
TTM 170331P00036500 P 03/31/17 36.5 0.80 5.20
TTM 170331P00037000 P 03/31/17 37.0 2.70 4.10
TTM 170331P00037500 P 03/31/17 37.5 1.50 6.00
TTM 170331P00038000 P 03/31/17 38.0 1.75 6.20
TTM 170331P00038500 P 03/31/17 38.5 2.20 6.70
TTM 170331P00039000 P 03/31/17 39.0 2.70 7.20
TTM 170331P00039500 P 03/31/17 39.5 3.10 7.70
TTM 170331P00040000 P 03/31/17 40.0 3.90 8.40
TTM 170331P00040500 P 03/31/17 40.5 4.30 8.90
TTM 170331P00041000 P 03/31/17 41.0 4.80 9.40
TTM 170331P00041500 P 03/31/17 41.5 5.10 9.70
TTM 170331P00042000 P 03/31/17 42.0 5.50 10.20
TTM 170331P00042500 P 03/31/17 42.5 6.10 10.40
TTM 170331P00043000 P 03/31/17 43.0 6.50 11.20
TTM 170331P00043500 P 03/31/17 43.5 7.10 11.70
TTM 170331P00044000 P 03/31/17 44.0 7.50 12.20
TTM 170331P00044500 P 03/31/17 44.5 8.10 12.70
TTM 170331P00045000 P 03/31/17 45.0 8.50 13.20
TTM 170331P00045500 P 03/31/17 45.5 9.10 13.70
TTM 170331P00046000 P 03/31/17 46.0 9.50 14.20
TTM 170331P00046500 P 03/31/17 46.5 10.20 14.60
TTM 170331P00047000 P 03/31/17 47.0 10.50 15.20
TTM 170331P00047500 P 03/31/17 47.5 11.10 15.70
TTM 170331P00048000 P 03/31/17 48.0 11.50 16.20
TTM 170331P00048500 P 03/31/17 48.5 12.10 16.70
TTM 170407C00020000 C 04/07/17 20.0 11.80 16.40
TTM 170407C00025000 C 04/07/17 25.0 6.90 11.40
TTM 170407C00027500 C 04/07/17 27.5 4.40 9.00
TTM 170407C00028000 C 04/07/17 28.0 3.90 8.50
TTM 170407C00028500 C 04/07/17 28.5 3.50 8.10
TTM 170407C00029000 C 04/07/17 29.0 3.10 7.60
TTM 170407C00029500 C 04/07/17 29.5 2.50 7.10
TTM 170407C00030000 C 04/07/17 30.0 2.10 6.70
TTM 170407C00030500 C 04/07/17 30.5 1.65 6.20
TTM 170407C00031000 C 04/07/17 31.0 1.20 5.80
TTM 170407C00031500 C 04/07/17 31.5 0.80 5.30
TTM 170407C00032000 C 04/07/17 32.0 1.20 2.75
TTM 170407C00032500 C 04/07/17 32.5 2.05 2.35
TTM 170407C00033000 C 04/07/17 33.0 1.70 2.00
TTM 170407C00033500 C 04/07/17 33.5 1.40 1.70
TTM 170407C00034000 C 04/07/17 34.0 1.10 1.40
TTM 170407C00034500 C 04/07/17 34.5 0.85 1.20
TTM 170407C00035000 C 04/07/17 35.0 0.65 1.00
TTM 170407C00035500 C 04/07/17 35.5 0.50 0.80
TTM 170407C00036000 C 04/07/17 36.0 0.40 0.65
TTM 170407C00036500 C 04/07/17 36.5 0.30 0.55
TTM 170407C00037000 C 04/07/17 37.0 0.20 0.45
TTM 170407C00037500 C 04/07/17 37.5 0.15 0.60
TTM 170407C00038000 C 04/07/17 38.0 0.00 0.80
TTM 170407C00038500 C 04/07/17 38.5 0.00 0.80
TTM 170407C00039000 C 04/07/17 39.0 0.00 0.80
TTM 170407C00039500 C 04/07/17 39.5 0.00 0.75
TTM 170407C00040000 C 04/07/17 40.0 0.00 0.80
TTM 170407C00040500 C 04/07/17 40.5 0.00 0.75
TTM 170407C00041000 C 04/07/17 41.0 0.00 0.75
TTM 170407C00041500 C 04/07/17 41.5 0.00 0.90
TTM 170407C00042000 C 04/07/17 42.0 0.00 1.00
TTM 170407C00042500 C 04/07/17 42.5 0.00 1.30
TTM 170407C00043000 C 04/07/17 43.0 0.00 1.30
TTM 170407C00043500 C 04/07/17 43.5 0.00 1.30
TTM 170407C00044000 C 04/07/17 44.0 0.00 1.00
TTM 170407C00045000 C 04/07/17 45.0 0.00 1.30
TTM 170407C00050000 C 04/07/17 50.0 0.00 1.30
TTM 170407P00020000 P 04/07/17 20.0 0.00 1.00
TTM 170407P00025000 P 04/07/17 25.0 0.00 1.00
TTM 170407P00027500 P 04/07/17 27.5 0.00 0.90
TTM 170407P00028000 P 04/07/17 28.0 0.00 1.00
TTM 170407P00028500 P 04/07/17 28.5 0.00 1.00
TTM 170407P00029000 P 04/07/17 29.0 0.00 0.85
TTM 170407P00029500 P 04/07/17 29.5 0.00 1.10
TTM 170407P00030000 P 04/07/17 30.0 0.00 0.80
TTM 170407P00030500 P 04/07/17 30.5 0.15 1.10
TTM 170407P00031000 P 04/07/17 31.0 0.25 0.45
TTM 170407P00031500 P 04/07/17 31.5 0.30 0.55
TTM 170407P00032000 P 04/07/17 32.0 0.40 0.65
TTM 170407P00032500 P 04/07/17 32.5 0.50 0.80
TTM 170407P00033000 P 04/07/17 33.0 0.65 0.95
TTM 170407P00033500 P 04/07/17 33.5 0.85 1.15
TTM 170407P00034000 P 04/07/17 34.0 1.05 1.40
TTM 170407P00034500 P 04/07/17 34.5 1.30 1.60
TTM 170407P00035000 P 04/07/17 35.0 1.60 1.90
TTM 170407P00035500 P 04/07/17 35.5 1.95 2.25
TTM 170407P00036000 P 04/07/17 36.0 1.75 2.65
TTM 170407P00036500 P 04/07/17 36.5 0.30 4.60
TTM 170407P00037000 P 04/07/17 37.0 0.90 5.40
TTM 170407P00037500 P 04/07/17 37.5 1.35 5.90
TTM 170407P00038000 P 04/07/17 38.0 1.80 6.30
TTM 170407P00038500 P 04/07/17 38.5 2.25 6.80
TTM 170407P00039000 P 04/07/17 39.0 2.70 7.30
TTM 170407P00039500 P 04/07/17 39.5 3.10 7.70
TTM 170407P00040000 P 04/07/17 40.0 3.50 8.20
TTM 170407P00040500 P 04/07/17 40.5 4.10 8.70
TTM 170407P00041000 P 04/07/17 41.0 4.50 9.20
TTM 170407P00041500 P 04/07/17 41.5 5.10 9.70
TTM 170407P00042000 P 04/07/17 42.0 5.50 10.20
TTM 170407P00042500 P 04/07/17 42.5 6.10 10.70
TTM 170407P00043000 P 04/07/17 43.0 6.50 11.20
TTM 170407P00043500 P 04/07/17 43.5 7.10 11.70
TTM 170407P00044000 P 04/07/17 44.0 7.50 12.20
TTM 170407P00045000 P 04/07/17 45.0 8.50 13.20
TTM 170407P00050000 P 04/07/17 50.0 13.50 18.20
TTM 170421C00019000 C 04/21/17 19.0 14.30 15.80
TTM 170421C00020000 C 04/21/17 20.0 13.40 14.80
TTM 170421C00021000 C 04/21/17 21.0 10.60 15.10
TTM 170421C00022000 C 04/21/17 22.0 9.90 14.40
TTM 170421C00023000 C 04/21/17 23.0 8.90 13.40
TTM 170421C00024000 C 04/21/17 24.0 8.10 12.60
TTM 170421C00025000 C 04/21/17 25.0 7.10 11.60
TTM 170421C00026000 C 04/21/17 26.0 5.90 10.40
TTM 170421C00027000 C 04/21/17 27.0 4.90 9.40
TTM 170421C00028000 C 04/21/17 28.0 3.90 8.40
TTM 170421C00029000 C 04/21/17 29.0 2.90 7.40
TTM 170421C00030000 C 04/21/17 30.0 3.40 5.00
TTM 170421C00031000 C 04/21/17 31.0 3.30 3.70
TTM 170421C00032000 C 04/21/17 32.0 2.60 2.90
TTM 170421C00033000 C 04/21/17 33.0 1.90 2.15
TTM 170421C00034000 C 04/21/17 34.0 1.30 1.55
TTM 170421C00035000 C 04/21/17 35.0 0.85 1.10
TTM 170421C00036000 C 04/21/17 36.0 0.55 0.75
TTM 170421C00037000 C 04/21/17 37.0 0.40 0.55
TTM 170421C00038000 C 04/21/17 38.0 0.15 0.40
TTM 170421C00039000 C 04/21/17 39.0 0.10 0.45
TTM 170421C00040000 C 04/21/17 40.0 0.00 0.50
TTM 170421C00041000 C 04/21/17 41.0 0.00 0.40
TTM 170421C00042000 C 04/21/17 42.0 0.00 0.45
TTM 170421C00043000 C 04/21/17 43.0 0.00 0.40
TTM 170421C00044000 C 04/21/17 44.0 0.00 0.40
TTM 170421C00045000 C 04/21/17 45.0 0.00 0.40
TTM 170421C00046000 C 04/21/17 46.0 0.00 0.40
TTM 170421C00047000 C 04/21/17 47.0 0.00 0.40
TTM 170421C00048000 C 04/21/17 48.0 0.00 1.00
TTM 170421C00049000 C 04/21/17 49.0 0.00 0.95
TTM 170421C00050000 C 04/21/17 50.0 0.00 0.95
TTM 170421C00055000 C 04/21/17 55.0 0.00 1.00
TTM 170421C00060000 C 04/21/17 60.0 0.00 0.40
TTM 170421P00019000 P 04/21/17 19.0 0.00 0.10
TTM 170421P00020000 P 04/21/17 20.0 0.00 1.00
TTM 170421P00021000 P 04/21/17 21.0 0.00 1.00
TTM 170421P00022000 P 04/21/17 22.0 0.00 0.85
TTM 170421P00023000 P 04/21/17 23.0 0.00 0.45
TTM 170421P00024000 P 04/21/17 24.0 0.00 0.45
TTM 170421P00025000 P 04/21/17 25.0 0.00 0.40
TTM 170421P00026000 P 04/21/17 26.0 0.00 0.75
TTM 170421P00027000 P 04/21/17 27.0 0.00 0.50
TTM 170421P00028000 P 04/21/17 28.0 0.00 0.75
TTM 170421P00029000 P 04/21/17 29.0 0.10 0.60
TTM 170421P00030000 P 04/21/17 30.0 0.20 0.40
TTM 170421P00031000 P 04/21/17 31.0 0.35 0.55
TTM 170421P00032000 P 04/21/17 32.0 0.55 0.75
TTM 170421P00033000 P 04/21/17 33.0 0.85 1.10
TTM 170421P00034000 P 04/21/17 34.0 1.25 1.50
TTM 170421P00035000 P 04/21/17 35.0 1.80 2.05
TTM 170421P00036000 P 04/21/17 36.0 2.45 2.80
TTM 170421P00037000 P 04/21/17 37.0 3.00 3.60
TTM 170421P00038000 P 04/21/17 38.0 3.60 4.60
TTM 170421P00039000 P 04/21/17 39.0 2.95 7.40
TTM 170421P00040000 P 04/21/17 40.0 5.50 6.80
TTM 170421P00041000 P 04/21/17 41.0 6.10 7.80
TTM 170421P00042000 P 04/21/17 42.0 7.30 9.00
TTM 170421P00043000 P 04/21/17 43.0 6.70 11.30
TTM 170421P00044000 P 04/21/17 44.0 7.90 12.40
TTM 170421P00045000 P 04/21/17 45.0 10.30 11.90
TTM 170421P00046000 P 04/21/17 46.0 9.90 14.40
TTM 170421P00047000 P 04/21/17 47.0 10.50 15.00
TTM 170421P00048000 P 04/21/17 48.0 11.50 15.90
TTM 170421P00049000 P 04/21/17 49.0 12.50 16.90
TTM 170421P00050000 P 04/21/17 50.0 13.50 18.00
TTM 170421P00055000 P 04/21/17 55.0 18.50 22.90
TTM 170421P00060000 P 04/21/17 60.0 24.30 27.30
TTM 170721C00019000 C 07/21/17 19.0 14.40 15.90
TTM 170721C00020000 C 07/21/17 20.0 12.00 16.40
TTM 170721C00021000 C 07/21/17 21.0 11.00 15.40
TTM 170721C00022000 C 07/21/17 22.0 10.00 14.40
TTM 170721C00023000 C 07/21/17 23.0 9.00 13.50
TTM 170721C00024000 C 07/21/17 24.0 8.00 12.30
TTM 170721C00025000 C 07/21/17 25.0 7.00 11.30
TTM 170721C00026000 C 07/21/17 26.0 6.10 10.60
TTM 170721C00027000 C 07/21/17 27.0 5.30 9.80
TTM 170721C00028000 C 07/21/17 28.0 4.50 9.10
TTM 170721C00029000 C 07/21/17 29.0 3.60 8.20
TTM 170721C00030000 C 07/21/17 30.0 2.95 5.50
TTM 170721C00031000 C 07/21/17 31.0 4.10 4.80
TTM 170721C00032000 C 07/21/17 32.0 3.50 4.10
TTM 170721C00033000 C 07/21/17 33.0 3.00 3.40
TTM 170721C00034000 C 07/21/17 34.0 2.45 2.85
TTM 170721C00035000 C 07/21/17 35.0 1.95 2.40
TTM 170721C00036000 C 07/21/17 36.0 1.55 1.95
TTM 170721C00037000 C 07/21/17 37.0 1.20 1.60
TTM 170721C00038000 C 07/21/17 38.0 0.90 1.30
TTM 170721C00039000 C 07/21/17 39.0 0.70 1.05
TTM 170721C00040000 C 07/21/17 40.0 0.50 0.95
TTM 170721C00041000 C 07/21/17 41.0 0.35 0.80
TTM 170721C00042000 C 07/21/17 42.0 0.25 0.60
TTM 170721C00043000 C 07/21/17 43.0 0.20 0.55
TTM 170721C00044000 C 07/21/17 44.0 0.10 0.50
TTM 170721C00045000 C 07/21/17 45.0 0.00 0.65
TTM 170721C00046000 C 07/21/17 46.0 0.00 0.35
TTM 170721C00047000 C 07/21/17 47.0 0.00 0.30
TTM 170721C00048000 C 07/21/17 48.0 0.00 0.85
TTM 170721C00049000 C 07/21/17 49.0 0.00 0.80
TTM 170721C00050000 C 07/21/17 50.0 0.00 0.25
TTM 170721P00019000 P 07/21/17 19.0 0.00 0.60
TTM 170721P00020000 P 07/21/17 20.0 0.00 0.60
TTM 170721P00021000 P 07/21/17 21.0 0.00 0.65
TTM 170721P00022000 P 07/21/17 22.0 0.00 0.35
TTM 170721P00023000 P 07/21/17 23.0 0.05 0.40
TTM 170721P00024000 P 07/21/17 24.0 0.10 0.45
TTM 170721P00025000 P 07/21/17 25.0 0.15 0.50
TTM 170721P00026000 P 07/21/17 26.0 0.25 0.60
TTM 170721P00027000 P 07/21/17 27.0 0.35 0.70
TTM 170721P00028000 P 07/21/17 28.0 0.50 0.85
TTM 170721P00029000 P 07/21/17 29.0 0.65 1.05
TTM 170721P00030000 P 07/21/17 30.0 0.85 1.25
TTM 170721P00031000 P 07/21/17 31.0 1.15 1.55
TTM 170721P00032000 P 07/21/17 32.0 1.45 1.85
TTM 170721P00033000 P 07/21/17 33.0 1.85 2.25
TTM 170721P00034000 P 07/21/17 34.0 2.35 2.75
TTM 170721P00035000 P 07/21/17 35.0 2.85 3.30
TTM 170721P00036000 P 07/21/17 36.0 3.40 3.90
TTM 170721P00037000 P 07/21/17 37.0 4.00 4.60
TTM 170721P00038000 P 07/21/17 38.0 4.60 5.30
TTM 170721P00039000 P 07/21/17 39.0 5.20 6.10
TTM 170721P00040000 P 07/21/17 40.0 6.00 7.20
TTM 170721P00041000 P 07/21/17 41.0 5.20 9.70
TTM 170721P00042000 P 07/21/17 42.0 6.20 10.60
TTM 170721P00043000 P 07/21/17 43.0 6.90 11.50
TTM 170721P00044000 P 07/21/17 44.0 7.70 12.00
TTM 170721P00045000 P 07/21/17 45.0 8.70 13.10
TTM 170721P00046000 P 07/21/17 46.0 9.60 14.10
TTM 170721P00047000 P 07/21/17 47.0 10.60 15.10
TTM 170721P00048000 P 07/21/17 48.0 12.00 16.40
TTM 170721P00049000 P 07/21/17 49.0 12.90 17.40
TTM 170721P00050000 P 07/21/17 50.0 14.90 17.20
TTM 171020C00024000 C 10/20/17 24.0 9.70 11.70
TTM 171020C00025000 C 10/20/17 25.0 7.50 11.40
TTM 171020C00026000 C 10/20/17 26.0 6.50 11.30
TTM 171020C00027000 C 10/20/17 27.0 5.70 10.40
TTM 171020C00028000 C 10/20/17 28.0 5.00 9.50
TTM 171020C00029000 C 10/20/17 29.0 4.30 8.60
TTM 171020C00030000 C 10/20/17 30.0 5.40 8.30
TTM 171020C00031000 C 10/20/17 31.0 4.90 5.60
TTM 171020C00032000 C 10/20/17 32.0 4.30 4.90
TTM 171020C00033000 C 10/20/17 33.0 3.70 4.30
TTM 171020C00034000 C 10/20/17 34.0 3.10 3.80
TTM 171020C00035000 C 10/20/17 35.0 2.70 3.30
TTM 171020C00036000 C 10/20/17 36.0 2.30 2.80
TTM 171020C00037000 C 10/20/17 37.0 1.90 2.45
TTM 171020C00038000 C 10/20/17 38.0 1.60 2.10
TTM 171020C00039000 C 10/20/17 39.0 1.30 1.80
TTM 171020C00040000 C 10/20/17 40.0 1.05 1.50
TTM 171020C00041000 C 10/20/17 41.0 0.85 1.30
TTM 171020C00042000 C 10/20/17 42.0 0.70 1.25
TTM 171020P00024000 P 10/20/17 24.0 0.35 0.75
TTM 171020P00025000 P 10/20/17 25.0 0.45 0.90
TTM 171020P00026000 P 10/20/17 26.0 0.55 1.15
TTM 171020P00027000 P 10/20/17 27.0 0.70 1.20
TTM 171020P00028000 P 10/20/17 28.0 0.90 1.40
TTM 171020P00029000 P 10/20/17 29.0 1.15 1.55
TTM 171020P00030000 P 10/20/17 30.0 1.40 1.85
TTM 171020P00031000 P 10/20/17 31.0 1.70 2.00
TTM 171020P00032000 P 10/20/17 32.0 2.25 2.55
TTM 171020P00033000 P 10/20/17 33.0 2.50 3.00
TTM 171020P00034000 P 10/20/17 34.0 2.90 3.50
TTM 171020P00035000 P 10/20/17 35.0 3.60 4.00
TTM 171020P00036000 P 10/20/17 36.0 4.10 4.60
TTM 171020P00037000 P 10/20/17 37.0 4.70 5.20
TTM 171020P00038000 P 10/20/17 38.0 5.30 6.00
TTM 171020P00039000 P 10/20/17 39.0 6.00 6.80
TTM 171020P00040000 P 10/20/17 40.0 6.50 9.40
TTM 171020P00041000 P 10/20/17 41.0 5.70 10.10
TTM 171020P00042000 P 10/20/17 42.0 8.00 9.50
TTM 180119C00013000 C 01/19/18 13.0 19.90 22.60
TTM 180119C00015000 C 01/19/18 15.0 17.00 21.90
TTM 180119C00018000 C 01/19/18 18.0 14.10 19.00
TTM 180119C00020000 C 01/19/18 20.0 13.80 16.00
TTM 180119C00023000 C 01/19/18 23.0 11.10 13.20
TTM 180119C00025000 C 01/19/18 25.0 9.40 11.40
TTM 180119C00027000 C 01/19/18 27.0 7.60 9.90
TTM 180119C00030000 C 01/19/18 30.0 5.70 7.00
TTM 180119C00032000 C 01/19/18 32.0 4.90 5.80
TTM 180119C00035000 C 01/19/18 35.0 3.30 4.20
TTM 180119C00037000 C 01/19/18 37.0 2.45 3.40
TTM 180119C00040000 C 01/19/18 40.0 1.50 2.35
TTM 180119C00045000 C 01/19/18 45.0 0.60 1.25
TTM 180119C00050000 C 01/19/18 50.0 0.20 0.80
TTM 180119C00055000 C 01/19/18 55.0 0.00 0.50
TTM 180119C00060000 C 01/19/18 60.0 0.00 0.45
TTM 180119C00065000 C 01/19/18 65.0 0.00 0.30
TTM 180119P00013000 P 01/19/18 13.0 0.00 0.25
TTM 180119P00015000 P 01/19/18 15.0 0.00 0.45
TTM 180119P00018000 P 01/19/18 18.0 0.10 0.55
TTM 180119P00020000 P 01/19/18 20.0 0.20 0.65
TTM 180119P00023000 P 01/19/18 23.0 0.45 0.80
TTM 180119P00025000 P 01/19/18 25.0 0.70 1.15
TTM 180119P00027000 P 01/19/18 27.0 1.05 1.60
TTM 180119P00030000 P 01/19/18 30.0 1.80 2.50
TTM 180119P00032000 P 01/19/18 32.0 2.45 3.30
TTM 180119P00035000 P 01/19/18 35.0 3.80 4.60
TTM 180119P00037000 P 01/19/18 37.0 5.00 5.90
TTM 180119P00040000 P 01/19/18 40.0 6.80 7.90
TTM 180119P00045000 P 01/19/18 45.0 9.50 14.50
TTM 180119P00050000 P 01/19/18 50.0 13.60 18.50
TTM 180119P00055000 P 01/19/18 55.0 19.70 21.80
TTM 180119P00060000 P 01/19/18 60.0 23.50 28.40
TTM 180119P00065000 P 01/19/18 65.0 29.60 31.90
TTM 190118C00018000 C 01/18/19 18.0 15.00 18.70
TTM 190118C00020000 C 01/18/19 20.0 13.10 18.00
TTM 190118C00023000 C 01/18/19 23.0 10.60 15.50
TTM 190118C00025000 C 01/18/19 25.0 9.50 14.30
TTM 190118C00028000 C 01/18/19 28.0 7.50 12.30
TTM 190118C00030000 C 01/18/19 30.0 6.00 10.90
TTM 190118C00033000 C 01/18/19 33.0 4.70 9.50
TTM 190118C00035000 C 01/18/19 35.0 5.00 7.60
TTM 190118C00038000 C 01/18/19 38.0 3.50 6.20
TTM 190118C00040000 C 01/18/19 40.0 3.20 5.40
TTM 190118C00042000 C 01/18/19 42.0 2.45 4.80
TTM 190118C00045000 C 01/18/19 45.0 2.20 3.20
TTM 190118C00047000 C 01/18/19 47.0 1.45 3.20
TTM 190118C00050000 C 01/18/19 50.0 1.00 2.75
TTM 190118C00055000 C 01/18/19 55.0 0.50 1.90
TTM 190118C00060000 C 01/18/19 60.0 0.20 1.35
TTM 190118C00065000 C 01/18/19 65.0 0.00 1.90
TTM 190118P00018000 P 01/18/19 18.0 0.35 1.35
TTM 190118P00020000 P 01/18/19 20.0 0.75 1.60
TTM 190118P00023000 P 01/18/19 23.0 1.25 2.05
TTM 190118P00025000 P 01/18/19 25.0 1.65 2.55
TTM 190118P00028000 P 01/18/19 28.0 2.50 3.60
TTM 190118P00030000 P 01/18/19 30.0 3.10 4.40
TTM 190118P00033000 P 01/18/19 33.0 4.40 5.80
TTM 190118P00035000 P 01/18/19 35.0 5.40 6.90
TTM 190118P00038000 P 01/18/19 38.0 7.00 8.80
TTM 190118P00040000 P 01/18/19 40.0 8.20 10.20
TTM 190118P00042000 P 01/18/19 42.0 9.50 11.60
TTM 190118P00045000 P 01/18/19 45.0 11.70 13.90
TTM 190118P00047000 P 01/18/19 47.0 11.70 16.50
TTM 190118P00050000 P 01/18/19 50.0 14.60 19.50
TTM 190118P00055000 P 01/18/19 55.0 19.00 23.80
TTM 190118P00060000 P 01/18/19 60.0 23.50 28.30
TTM 190118P00065000 P 01/18/19 65.0 29.20 33.30

OPRA data is delayed 15 minutes.