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 (2014-05-23)Premium Content

Tata Motors Ltd (TTM)
As of Aug 1 2014 11:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 140808C00028000 C 08/08/14 28.0 8.90 12.50
TTM 140808C00029000 C 08/08/14 29.0 8.30 11.70
TTM 140808C00030000 C 08/08/14 30.0 7.30 10.90
TTM 140808C00031000 C 08/08/14 31.0 6.30 9.80
TTM 140808C00032000 C 08/08/14 32.0 5.30 8.80
TTM 140808C00032500 C 08/08/14 32.5 4.80 8.40
TTM 140808C00033000 C 08/08/14 33.0 4.30 7.90
TTM 140808C00033500 C 08/08/14 33.5 3.90 7.40
TTM 140808C00034000 C 08/08/14 34.0 3.40 7.00
TTM 140808C00034500 C 08/08/14 34.5 2.95 6.50
TTM 140808C00035000 C 08/08/14 35.0 2.45 6.00
TTM 140808C00035500 C 08/08/14 35.5 1.70 5.50
TTM 140808C00036000 C 08/08/14 36.0 1.25 4.60
TTM 140808C00036500 C 08/08/14 36.5 0.90 4.10
TTM 140808C00037000 C 08/08/14 37.0 0.70 3.80
TTM 140808C00037500 C 08/08/14 37.5 0.50 3.50
TTM 140808C00038000 C 08/08/14 38.0 0.90 2.40
TTM 140808C00038500 C 08/08/14 38.5 0.95 1.35
TTM 140808C00039000 C 08/08/14 39.0 0.60 1.05
TTM 140808C00039500 C 08/08/14 39.5 0.45 0.85
TTM 140808C00040000 C 08/08/14 40.0 0.25 0.70
TTM 140808C00040500 C 08/08/14 40.5 0.10 0.45
TTM 140808C00041000 C 08/08/14 41.0 0.05 0.35
TTM 140808C00041500 C 08/08/14 41.5 0.00 0.30
TTM 140808C00042000 C 08/08/14 42.0 0.00 0.30
TTM 140808C00042500 C 08/08/14 42.5 0.00 0.25
TTM 140808C00043000 C 08/08/14 43.0 0.00 0.25
TTM 140808C00043500 C 08/08/14 43.5 0.00 0.30
TTM 140808C00044000 C 08/08/14 44.0 0.00 0.25
TTM 140808C00044500 C 08/08/14 44.5 0.00 0.35
TTM 140808C00045000 C 08/08/14 45.0 0.00 0.30
TTM 140808C00045500 C 08/08/14 45.5 0.00 0.25
TTM 140808C00046000 C 08/08/14 46.0 0.00 0.35
TTM 140808C00046500 C 08/08/14 46.5 0.00 0.25
TTM 140808C00047000 C 08/08/14 47.0 0.00 0.30
TTM 140808C00047500 C 08/08/14 47.5 0.00 0.25
TTM 140808C00048000 C 08/08/14 48.0 0.00 0.30
TTM 140808C00048500 C 08/08/14 48.5 0.00 0.25
TTM 140808C00049000 C 08/08/14 49.0 0.00 0.25
TTM 140808C00050000 C 08/08/14 50.0 0.00 0.25
TTM 140808P00028000 P 08/08/14 28.0 0.00 0.25
TTM 140808P00029000 P 08/08/14 29.0 0.00 0.25
TTM 140808P00030000 P 08/08/14 30.0 0.00 0.25
TTM 140808P00031000 P 08/08/14 31.0 0.00 0.35
TTM 140808P00032000 P 08/08/14 32.0 0.00 0.35
TTM 140808P00032500 P 08/08/14 32.5 0.00 0.30
TTM 140808P00033000 P 08/08/14 33.0 0.00 0.95
TTM 140808P00033500 P 08/08/14 33.5 0.00 1.00
TTM 140808P00034000 P 08/08/14 34.0 0.00 0.30
TTM 140808P00034500 P 08/08/14 34.5 0.00 0.35
TTM 140808P00035000 P 08/08/14 35.0 0.00 0.30
TTM 140808P00035500 P 08/08/14 35.5 0.00 1.05
TTM 140808P00036000 P 08/08/14 36.0 0.00 0.40
TTM 140808P00036500 P 08/08/14 36.5 0.00 0.80
TTM 140808P00037000 P 08/08/14 37.0 0.00 0.85
TTM 140808P00037500 P 08/08/14 37.5 0.15 0.50
TTM 140808P00038000 P 08/08/14 38.0 0.25 0.80
TTM 140808P00038500 P 08/08/14 38.5 0.40 0.80
TTM 140808P00039000 P 08/08/14 39.0 0.65 1.00
TTM 140808P00039500 P 08/08/14 39.5 0.90 1.25
TTM 140808P00040000 P 08/08/14 40.0 1.20 1.60
TTM 140808P00040500 P 08/08/14 40.5 1.50 2.05
TTM 140808P00041000 P 08/08/14 41.0 1.85 2.75
TTM 140808P00041500 P 08/08/14 41.5 1.15 4.70
TTM 140808P00042000 P 08/08/14 42.0 2.65 3.50
TTM 140808P00042500 P 08/08/14 42.5 3.00 4.30
TTM 140808P00043000 P 08/08/14 43.0 3.60 4.40
TTM 140808P00043500 P 08/08/14 43.5 2.75 6.20
TTM 140808P00044000 P 08/08/14 44.0 3.20 6.70
TTM 140808P00044500 P 08/08/14 44.5 3.70 7.20
TTM 140808P00045000 P 08/08/14 45.0 4.10 7.70
TTM 140808P00045500 P 08/08/14 45.5 4.60 8.20
TTM 140808P00046000 P 08/08/14 46.0 5.10 8.70
TTM 140808P00046500 P 08/08/14 46.5 5.60 9.20
TTM 140808P00047000 P 08/08/14 47.0 6.10 9.70
TTM 140808P00047500 P 08/08/14 47.5 6.60 10.20
TTM 140808P00048000 P 08/08/14 48.0 7.10 10.70
TTM 140808P00048500 P 08/08/14 48.5 7.60 11.20
TTM 140808P00049000 P 08/08/14 49.0 8.20 12.10
TTM 140808P00050000 P 08/08/14 50.0 9.50 13.10
TTM 140816C00029000 C 08/16/14 29.0 8.30 11.40
TTM 140816C00030000 C 08/16/14 30.0 7.30 10.80
TTM 140816C00031000 C 08/16/14 31.0 7.80 8.40
TTM 140816C00032000 C 08/16/14 32.0 6.80 7.40
TTM 140816C00033000 C 08/16/14 33.0 5.90 6.40
TTM 140816C00034000 C 08/16/14 34.0 4.90 5.40
TTM 140816C00035000 C 08/16/14 35.0 3.90 4.50
TTM 140816C00036000 C 08/16/14 36.0 3.00 3.60
TTM 140816C00037000 C 08/16/14 37.0 2.15 2.70
TTM 140816C00037500 C 08/16/14 37.5 1.95 2.25
TTM 140816C00038000 C 08/16/14 38.0 1.60 1.90
TTM 140816C00038500 C 08/16/14 38.5 1.35 1.55
TTM 140816C00039000 C 08/16/14 39.0 1.05 1.15
TTM 140816C00039500 C 08/16/14 39.5 0.80 1.05
TTM 140816C00040000 C 08/16/14 40.0 0.60 0.85
TTM 140816C00040500 C 08/16/14 40.5 0.40 0.55
TTM 140816C00041000 C 08/16/14 41.0 0.25 0.50
TTM 140816C00041500 C 08/16/14 41.5 0.10 0.40
TTM 140816C00042000 C 08/16/14 42.0 0.10 0.35
TTM 140816C00042500 C 08/16/14 42.5 0.00 0.30
TTM 140816C00043000 C 08/16/14 43.0 0.05 0.25
TTM 140816C00043500 C 08/16/14 43.5 0.00 0.25
TTM 140816C00044000 C 08/16/14 44.0 0.00 0.25
TTM 140816C00044500 C 08/16/14 44.5 0.00 0.25
TTM 140816C00045000 C 08/16/14 45.0 0.00 0.15
TTM 140816C00045500 C 08/16/14 45.5 0.00 0.25
TTM 140816C00046000 C 08/16/14 46.0 0.00 0.25
TTM 140816C00046500 C 08/16/14 46.5 0.00 0.15
TTM 140816C00047000 C 08/16/14 47.0 0.00 0.25
TTM 140816C00048000 C 08/16/14 48.0 0.00 0.25
TTM 140816C00049000 C 08/16/14 49.0 0.00 0.25
TTM 140816C00050000 C 08/16/14 50.0 0.00 0.25
TTM 140816P00029000 P 08/16/14 29.0 0.00 0.25
TTM 140816P00030000 P 08/16/14 30.0 0.00 0.25
TTM 140816P00031000 P 08/16/14 31.0 0.00 0.25
TTM 140816P00032000 P 08/16/14 32.0 0.00 0.25
TTM 140816P00033000 P 08/16/14 33.0 0.00 0.25
TTM 140816P00034000 P 08/16/14 34.0 0.00 0.25
TTM 140816P00035000 P 08/16/14 35.0 0.05 0.40
TTM 140816P00036000 P 08/16/14 36.0 0.15 0.45
TTM 140816P00037000 P 08/16/14 37.0 0.30 0.60
TTM 140816P00037500 P 08/16/14 37.5 0.40 0.70
TTM 140816P00038000 P 08/16/14 38.0 0.55 0.80
TTM 140816P00038500 P 08/16/14 38.5 0.75 0.95
TTM 140816P00039000 P 08/16/14 39.0 1.00 1.15
TTM 140816P00039500 P 08/16/14 39.5 1.25 1.50
TTM 140816P00040000 P 08/16/14 40.0 1.50 1.80
TTM 140816P00040500 P 08/16/14 40.5 1.80 2.15
TTM 140816P00041000 P 08/16/14 41.0 2.10 2.50
TTM 140816P00041500 P 08/16/14 41.5 2.50 3.00
TTM 140816P00042000 P 08/16/14 42.0 2.85 3.50
TTM 140816P00042500 P 08/16/14 42.5 3.30 3.90
TTM 140816P00043000 P 08/16/14 43.0 3.80 4.30
TTM 140816P00043500 P 08/16/14 43.5 4.20 4.80
TTM 140816P00044000 P 08/16/14 44.0 4.70 5.20
TTM 140816P00044500 P 08/16/14 44.5 5.20 5.70
TTM 140816P00045000 P 08/16/14 45.0 5.60 6.20
TTM 140816P00045500 P 08/16/14 45.5 6.10 6.70
TTM 140816P00046000 P 08/16/14 46.0 6.50 7.20
TTM 140816P00046500 P 08/16/14 46.5 7.10 7.70
TTM 140816P00047000 P 08/16/14 47.0 7.50 8.20
TTM 140816P00048000 P 08/16/14 48.0 8.20 9.70
TTM 140816P00049000 P 08/16/14 49.0 8.20 12.20
TTM 140816P00050000 P 08/16/14 50.0 9.50 13.10
TTM 140822C00029000 C 08/22/14 29.0 8.30 11.40
TTM 140822C00030000 C 08/22/14 30.0 8.40 9.80
TTM 140822C00031000 C 08/22/14 31.0 6.40 9.90
TTM 140822C00032000 C 08/22/14 32.0 5.40 9.00
TTM 140822C00033000 C 08/22/14 33.0 4.40 8.00
TTM 140822C00034000 C 08/22/14 34.0 3.50 6.70
TTM 140822C00034500 C 08/22/14 34.5 3.00 6.60
TTM 140822C00035000 C 08/22/14 35.0 2.25 5.70
TTM 140822C00035500 C 08/22/14 35.5 1.90 5.20
TTM 140822C00036000 C 08/22/14 36.0 1.55 4.80
TTM 140822C00036500 C 08/22/14 36.5 1.15 4.40
TTM 140822C00037000 C 08/22/14 37.0 0.90 4.00
TTM 140822C00037500 C 08/22/14 37.5 1.60 3.60
TTM 140822C00038000 C 08/22/14 38.0 1.50 2.25
TTM 140822C00038500 C 08/22/14 38.5 1.35 1.90
TTM 140822C00039000 C 08/22/14 39.0 1.10 1.55
TTM 140822C00039500 C 08/22/14 39.5 0.85 1.30
TTM 140822C00040000 C 08/22/14 40.0 0.70 1.00
TTM 140822C00040500 C 08/22/14 40.5 0.50 0.95
TTM 140822C00041000 C 08/22/14 41.0 0.35 0.80
TTM 140822C00041500 C 08/22/14 41.5 0.20 0.55
TTM 140822C00042000 C 08/22/14 42.0 0.05 0.45
TTM 140822C00042500 C 08/22/14 42.5 0.05 0.80
TTM 140822C00043000 C 08/22/14 43.0 0.00 0.75
TTM 140822C00043500 C 08/22/14 43.5 0.00 1.25
TTM 140822C00044000 C 08/22/14 44.0 0.00 0.30
TTM 140822C00044500 C 08/22/14 44.5 0.00 0.30
TTM 140822C00045000 C 08/22/14 45.0 0.00 0.30
TTM 140822C00045500 C 08/22/14 45.5 0.00 0.25
TTM 140822C00046000 C 08/22/14 46.0 0.00 0.25
TTM 140822C00046500 C 08/22/14 46.5 0.00 0.25
TTM 140822C00047000 C 08/22/14 47.0 0.00 0.25
TTM 140822C00047500 C 08/22/14 47.5 0.00 0.25
TTM 140822C00048000 C 08/22/14 48.0 0.00 0.25
TTM 140822C00048500 C 08/22/14 48.5 0.00 0.25
TTM 140822C00049000 C 08/22/14 49.0 0.00 0.25
TTM 140822C00049500 C 08/22/14 49.5 0.00 0.25
TTM 140822C00050000 C 08/22/14 50.0 0.00 0.25
TTM 140822P00029000 P 08/22/14 29.0 0.00 0.25
TTM 140822P00030000 P 08/22/14 30.0 0.00 0.25
TTM 140822P00031000 P 08/22/14 31.0 0.00 0.25
TTM 140822P00032000 P 08/22/14 32.0 0.00 0.30
TTM 140822P00033000 P 08/22/14 33.0 0.00 0.25
TTM 140822P00034000 P 08/22/14 34.0 0.00 0.40
TTM 140822P00034500 P 08/22/14 34.5 0.05 0.45
TTM 140822P00035000 P 08/22/14 35.0 0.05 0.50
TTM 140822P00035500 P 08/22/14 35.5 0.10 0.50
TTM 140822P00036000 P 08/22/14 36.0 0.20 0.55
TTM 140822P00036500 P 08/22/14 36.5 0.25 0.65
TTM 140822P00037000 P 08/22/14 37.0 0.35 0.80
TTM 140822P00037500 P 08/22/14 37.5 0.50 0.85
TTM 140822P00038000 P 08/22/14 38.0 0.65 0.95
TTM 140822P00038500 P 08/22/14 38.5 0.80 1.25
TTM 140822P00039000 P 08/22/14 39.0 1.00 1.45
TTM 140822P00039500 P 08/22/14 39.5 1.25 1.70
TTM 140822P00040000 P 08/22/14 40.0 1.50 2.00
TTM 140822P00040500 P 08/22/14 40.5 1.70 2.40
TTM 140822P00041000 P 08/22/14 41.0 2.15 2.75
TTM 140822P00041500 P 08/22/14 41.5 1.50 4.90
TTM 140822P00042000 P 08/22/14 42.0 1.90 5.40
TTM 140822P00042500 P 08/22/14 42.5 3.30 4.40
TTM 140822P00043000 P 08/22/14 43.0 2.70 6.30
TTM 140822P00043500 P 08/22/14 43.5 2.85 6.30
TTM 140822P00044000 P 08/22/14 44.0 3.20 6.80
TTM 140822P00044500 P 08/22/14 44.5 3.70 7.20
TTM 140822P00045000 P 08/22/14 45.0 4.20 7.70
TTM 140822P00045500 P 08/22/14 45.5 4.60 8.20
TTM 140822P00046000 P 08/22/14 46.0 5.20 8.70
TTM 140822P00046500 P 08/22/14 46.5 5.60 9.20
TTM 140822P00047000 P 08/22/14 47.0 6.10 9.70
TTM 140822P00047500 P 08/22/14 47.5 6.60 10.20
TTM 140822P00048000 P 08/22/14 48.0 6.90 10.70
TTM 140822P00048500 P 08/22/14 48.5 7.70 11.20
TTM 140822P00049000 P 08/22/14 49.0 8.10 12.30
TTM 140822P00049500 P 08/22/14 49.5 8.70 12.80
TTM 140822P00050000 P 08/22/14 50.0 9.50 13.10
TTM 140829C00033000 C 08/29/14 33.0 4.50 7.50
TTM 140829C00034000 C 08/29/14 34.0 3.50 7.10
TTM 140829C00034500 C 08/29/14 34.5 3.00 6.10
TTM 140829C00035000 C 08/29/14 35.0 2.40 5.70
TTM 140829C00035500 C 08/29/14 35.5 2.05 5.30
TTM 140829C00036000 C 08/29/14 36.0 1.70 4.90
TTM 140829C00036500 C 08/29/14 36.5 1.35 4.40
TTM 140829C00037000 C 08/29/14 37.0 2.20 3.70
TTM 140829C00037500 C 08/29/14 37.5 1.95 2.75
TTM 140829C00038000 C 08/29/14 38.0 1.70 2.35
TTM 140829C00038500 C 08/29/14 38.5 1.45 2.05
TTM 140829C00039000 C 08/29/14 39.0 1.20 1.70
TTM 140829C00039500 C 08/29/14 39.5 1.00 1.45
TTM 140829C00040000 C 08/29/14 40.0 0.70 1.35
TTM 140829C00040500 C 08/29/14 40.5 0.50 1.40
TTM 140829C00041000 C 08/29/14 41.0 0.35 0.85
TTM 140829C00041500 C 08/29/14 41.5 0.25 0.75
TTM 140829C00042000 C 08/29/14 42.0 0.15 0.60
TTM 140829C00042500 C 08/29/14 42.5 0.05 0.80
TTM 140829C00043000 C 08/29/14 43.0 0.05 0.40
TTM 140829C00043500 C 08/29/14 43.5 0.00 0.35
TTM 140829C00044000 C 08/29/14 44.0 0.00 1.15
TTM 140829C00044500 C 08/29/14 44.5 0.00 0.30
TTM 140829C00045000 C 08/29/14 45.0 0.00 0.30
TTM 140829C00045500 C 08/29/14 45.5 0.00 0.25
TTM 140829C00046000 C 08/29/14 46.0 0.00 0.25
TTM 140829C00046500 C 08/29/14 46.5 0.00 0.25
TTM 140829C00047000 C 08/29/14 47.0 0.00 0.25
TTM 140829C00047500 C 08/29/14 47.5 0.00 0.25
TTM 140829C00048000 C 08/29/14 48.0 0.00 0.25
TTM 140829C00048500 C 08/29/14 48.5 0.00 0.25
TTM 140829C00049000 C 08/29/14 49.0 0.00 0.25
TTM 140829C00050000 C 08/29/14 50.0 0.00 0.25
TTM 140829P00033000 P 08/29/14 33.0 0.00 0.35
TTM 140829P00034000 P 08/29/14 34.0 0.05 0.40
TTM 140829P00034500 P 08/29/14 34.5 0.05 0.45
TTM 140829P00035000 P 08/29/14 35.0 0.10 0.50
TTM 140829P00035500 P 08/29/14 35.5 0.20 0.60
TTM 140829P00036000 P 08/29/14 36.0 0.25 0.75
TTM 140829P00036500 P 08/29/14 36.5 0.35 0.85
TTM 140829P00037000 P 08/29/14 37.0 0.45 0.95
TTM 140829P00037500 P 08/29/14 37.5 0.30 1.20
TTM 140829P00038000 P 08/29/14 38.0 0.75 1.15
TTM 140829P00038500 P 08/29/14 38.5 0.95 1.50
TTM 140829P00039000 P 08/29/14 39.0 1.05 1.70
TTM 140829P00039500 P 08/29/14 39.5 1.25 2.00
TTM 140829P00040000 P 08/29/14 40.0 1.65 2.25
TTM 140829P00040500 P 08/29/14 40.5 1.60 2.70
TTM 140829P00041000 P 08/29/14 41.0 1.40 4.50
TTM 140829P00041500 P 08/29/14 41.5 2.60 3.50
TTM 140829P00042000 P 08/29/14 42.0 3.00 3.90
TTM 140829P00042500 P 08/29/14 42.5 2.80 5.80
TTM 140829P00043000 P 08/29/14 43.0 2.85 6.30
TTM 140829P00043500 P 08/29/14 43.5 3.30 6.20
TTM 140829P00044000 P 08/29/14 44.0 3.30 6.80
TTM 140829P00044500 P 08/29/14 44.5 3.70 7.30
TTM 140829P00045000 P 08/29/14 45.0 4.20 7.70
TTM 140829P00045500 P 08/29/14 45.5 4.70 8.20
TTM 140829P00046000 P 08/29/14 46.0 5.10 9.30
TTM 140829P00046500 P 08/29/14 46.5 5.70 9.20
TTM 140829P00047000 P 08/29/14 47.0 6.20 9.70
TTM 140829P00047500 P 08/29/14 47.5 6.70 10.20
TTM 140829P00048000 P 08/29/14 48.0 7.20 10.70
TTM 140829P00048500 P 08/29/14 48.5 7.70 11.50
TTM 140829P00049000 P 08/29/14 49.0 8.10 12.20
TTM 140829P00050000 P 08/29/14 50.0 9.50 13.10
TTM 140905C00033000 C 09/05/14 33.0 5.80 6.70
TTM 140905C00034000 C 09/05/14 34.0 4.90 5.70
TTM 140905C00035000 C 09/05/14 35.0 3.80 4.80
TTM 140905C00035500 C 09/05/14 35.5 3.40 4.30
TTM 140905C00036000 C 09/05/14 36.0 2.95 3.90
TTM 140905C00036500 C 09/05/14 36.5 2.60 3.60
TTM 140905C00037000 C 09/05/14 37.0 2.35 3.10
TTM 140905C00037500 C 09/05/14 37.5 2.00 2.75
TTM 140905C00038000 C 09/05/14 38.0 1.90 2.40
TTM 140905C00038500 C 09/05/14 38.5 1.60 2.10
TTM 140905C00039000 C 09/05/14 39.0 1.35 1.75
TTM 140905C00039500 C 09/05/14 39.5 1.10 1.50
TTM 140905C00040000 C 09/05/14 40.0 0.85 1.35
TTM 140905C00040500 C 09/05/14 40.5 0.60 1.10
TTM 140905C00041000 C 09/05/14 41.0 0.50 0.95
TTM 140905C00041500 C 09/05/14 41.5 0.35 0.80
TTM 140905C00042000 C 09/05/14 42.0 0.20 0.70
TTM 140905C00042500 C 09/05/14 42.5 0.15 0.55
TTM 140905C00043000 C 09/05/14 43.0 0.10 0.55
TTM 140905C00043500 C 09/05/14 43.5 0.05 0.45
TTM 140905C00044000 C 09/05/14 44.0 0.00 0.35
TTM 140905C00044500 C 09/05/14 44.5 0.00 0.30
TTM 140905C00045000 C 09/05/14 45.0 0.00 0.25
TTM 140905C00045500 C 09/05/14 45.5 0.00 0.25
TTM 140905C00046000 C 09/05/14 46.0 0.00 0.25
TTM 140905C00046500 C 09/05/14 46.5 0.00 0.25
TTM 140905C00047000 C 09/05/14 47.0 0.00 0.25
TTM 140905C00047500 C 09/05/14 47.5 0.00 0.25
TTM 140905C00048000 C 09/05/14 48.0 0.00 0.25
TTM 140905C00048500 C 09/05/14 48.5 0.00 0.25
TTM 140905C00049000 C 09/05/14 49.0 0.00 0.30
TTM 140905C00049500 C 09/05/14 49.5 0.00 0.25
TTM 140905C00050000 C 09/05/14 50.0 0.00 0.25
TTM 140905P00033000 P 09/05/14 33.0 0.00 0.35
TTM 140905P00034000 P 09/05/14 34.0 0.10 0.50
TTM 140905P00035000 P 09/05/14 35.0 0.20 0.55
TTM 140905P00035500 P 09/05/14 35.5 0.25 0.75
TTM 140905P00036000 P 09/05/14 36.0 0.35 0.80
TTM 140905P00036500 P 09/05/14 36.5 0.45 0.95
TTM 140905P00037000 P 09/05/14 37.0 0.55 1.00
TTM 140905P00037500 P 09/05/14 37.5 0.70 1.25
TTM 140905P00038000 P 09/05/14 38.0 0.85 1.30
TTM 140905P00038500 P 09/05/14 38.5 1.05 1.65
TTM 140905P00039000 P 09/05/14 39.0 1.25 1.85
TTM 140905P00039500 P 09/05/14 39.5 1.50 2.15
TTM 140905P00040000 P 09/05/14 40.0 1.80 2.35
TTM 140905P00040500 P 09/05/14 40.5 2.05 2.75
TTM 140905P00041000 P 09/05/14 41.0 2.30 3.60
TTM 140905P00041500 P 09/05/14 41.5 2.70 3.80
TTM 140905P00042000 P 09/05/14 42.0 3.00 4.00
TTM 140905P00042500 P 09/05/14 42.5 3.50 4.40
TTM 140905P00043000 P 09/05/14 43.0 3.90 4.60
TTM 140905P00043500 P 09/05/14 43.5 4.30 5.10
TTM 140905P00044000 P 09/05/14 44.0 4.80 5.50
TTM 140905P00044500 P 09/05/14 44.5 5.10 6.00
TTM 140905P00045000 P 09/05/14 45.0 5.60 6.60
TTM 140905P00045500 P 09/05/14 45.5 5.90 6.90
TTM 140905P00046000 P 09/05/14 46.0 6.50 7.60
TTM 140905P00046500 P 09/05/14 46.5 7.00 8.10
TTM 140905P00047000 P 09/05/14 47.0 6.90 8.90
TTM 140905P00047500 P 09/05/14 47.5 6.70 10.40
TTM 140905P00048000 P 09/05/14 48.0 7.20 10.70
TTM 140905P00048500 P 09/05/14 48.5 7.70 11.20
TTM 140905P00049000 P 09/05/14 49.0 8.20 12.20
TTM 140905P00049500 P 09/05/14 49.5 8.70 12.70
TTM 140905P00050000 P 09/05/14 50.0 9.50 13.10
TTM 140912C00032500 C 09/12/14 32.5 6.30 7.40
TTM 140912C00033000 C 09/12/14 33.0 5.80 6.80
TTM 140912C00033500 C 09/12/14 33.5 5.20 6.50
TTM 140912C00034000 C 09/12/14 34.0 4.90 5.90
TTM 140912C00034500 C 09/12/14 34.5 4.60 5.20
TTM 140912C00035000 C 09/12/14 35.0 3.80 4.90
TTM 140912C00035500 C 09/12/14 35.5 3.40 4.50
TTM 140912C00036000 C 09/12/14 36.0 3.10 4.10
TTM 140912C00036500 C 09/12/14 36.5 2.65 3.70
TTM 140912C00037000 C 09/12/14 37.0 2.35 3.20
TTM 140912C00037500 C 09/12/14 37.5 2.10 2.85
TTM 140912C00038000 C 09/12/14 38.0 1.90 2.50
TTM 140912C00038500 C 09/12/14 38.5 1.50 2.15
TTM 140912C00039000 C 09/12/14 39.0 1.40 1.85
TTM 140912C00039500 C 09/12/14 39.5 1.15 1.60
TTM 140912C00040000 C 09/12/14 40.0 0.85 1.40
TTM 140912C00040500 C 09/12/14 40.5 0.65 1.25
TTM 140912C00041000 C 09/12/14 41.0 0.50 1.10
TTM 140912C00041500 C 09/12/14 41.5 0.40 0.90
TTM 140912C00042000 C 09/12/14 42.0 0.25 0.90
TTM 140912C00042500 C 09/12/14 42.5 0.15 0.70
TTM 140912C00043000 C 09/12/14 43.0 0.10 0.60
TTM 140912C00043500 C 09/12/14 43.5 0.00 0.50
TTM 140912C00044000 C 09/12/14 44.0 0.00 0.45
TTM 140912C00044500 C 09/12/14 44.5 0.00 0.40
TTM 140912C00045000 C 09/12/14 45.0 0.00 0.35
TTM 140912C00045500 C 09/12/14 45.5 0.00 0.25
TTM 140912C00046000 C 09/12/14 46.0 0.00 0.35
TTM 140912C00046500 C 09/12/14 46.5 0.00 0.30
TTM 140912C00047000 C 09/12/14 47.0 0.00 0.25
TTM 140912C00047500 C 09/12/14 47.5 0.00 0.35
TTM 140912C00048000 C 09/12/14 48.0 0.00 0.35
TTM 140912C00048500 C 09/12/14 48.5 0.00 0.25
TTM 140912C00049000 C 09/12/14 49.0 0.00 0.25
TTM 140912P00032500 P 09/12/14 32.5 0.05 0.40
TTM 140912P00033000 P 09/12/14 33.0 0.05 0.40
TTM 140912P00033500 P 09/12/14 33.5 0.05 0.45
TTM 140912P00034000 P 09/12/14 34.0 0.10 0.50
TTM 140912P00034500 P 09/12/14 34.5 0.15 0.55
TTM 140912P00035000 P 09/12/14 35.0 0.20 0.75
TTM 140912P00035500 P 09/12/14 35.5 0.30 0.85
TTM 140912P00036000 P 09/12/14 36.0 0.40 0.90
TTM 140912P00036500 P 09/12/14 36.5 0.50 1.00
TTM 140912P00037000 P 09/12/14 37.0 0.60 1.20
TTM 140912P00037500 P 09/12/14 37.5 0.75 1.25
TTM 140912P00038000 P 09/12/14 38.0 0.90 1.30
TTM 140912P00038500 P 09/12/14 38.5 1.10 1.75
TTM 140912P00039000 P 09/12/14 39.0 1.35 1.95
TTM 140912P00039500 P 09/12/14 39.5 1.60 2.20
TTM 140912P00040000 P 09/12/14 40.0 1.80 2.50
TTM 140912P00040500 P 09/12/14 40.5 2.10 2.95
TTM 140912P00041000 P 09/12/14 41.0 2.45 3.40
TTM 140912P00041500 P 09/12/14 41.5 2.75 3.90
TTM 140912P00042000 P 09/12/14 42.0 3.20 4.10
TTM 140912P00042500 P 09/12/14 42.5 3.40 4.50
TTM 140912P00043000 P 09/12/14 43.0 3.80 4.90
TTM 140912P00043500 P 09/12/14 43.5 4.10 5.30
TTM 140912P00044000 P 09/12/14 44.0 4.70 5.60
TTM 140912P00044500 P 09/12/14 44.5 5.10 6.00
TTM 140912P00045000 P 09/12/14 45.0 5.50 6.70
TTM 140912P00045500 P 09/12/14 45.5 6.10 7.10
TTM 140912P00046000 P 09/12/14 46.0 6.50 7.50
TTM 140912P00046500 P 09/12/14 46.5 6.70 8.20
TTM 140912P00047000 P 09/12/14 47.0 7.50 8.50
TTM 140912P00047500 P 09/12/14 47.5 6.70 10.20
TTM 140912P00048000 P 09/12/14 48.0 7.50 10.70
TTM 140912P00048500 P 09/12/14 48.5 8.00 11.20
TTM 140912P00049000 P 09/12/14 49.0 8.50 12.10
TTM 140920C00029000 C 09/20/14 29.0 8.40 11.60
TTM 140920C00030000 C 09/20/14 30.0 8.90 9.50
TTM 140920C00031000 C 09/20/14 31.0 7.90 8.50
TTM 140920C00032000 C 09/20/14 32.0 6.90 7.70
TTM 140920C00033000 C 09/20/14 33.0 6.10 6.70
TTM 140920C00034000 C 09/20/14 34.0 5.10 5.80
TTM 140920C00035000 C 09/20/14 35.0 4.00 4.80
TTM 140920C00036000 C 09/20/14 36.0 3.20 4.10
TTM 140920C00037000 C 09/20/14 37.0 2.60 3.20
TTM 140920C00038000 C 09/20/14 38.0 2.25 2.45
TTM 140920C00039000 C 09/20/14 39.0 1.65 1.90
TTM 140920C00040000 C 09/20/14 40.0 1.20 1.45
TTM 140920C00041000 C 09/20/14 41.0 0.70 1.05
TTM 140920C00042000 C 09/20/14 42.0 0.40 0.80
TTM 140920C00043000 C 09/20/14 43.0 0.25 0.60
TTM 140920C00044000 C 09/20/14 44.0 0.10 0.40
TTM 140920C00045000 C 09/20/14 45.0 0.00 0.30
TTM 140920C00046000 C 09/20/14 46.0 0.00 0.25
TTM 140920C00047000 C 09/20/14 47.0 0.00 0.25
TTM 140920C00048000 C 09/20/14 48.0 0.00 0.25
TTM 140920C00049000 C 09/20/14 49.0 0.00 0.25
TTM 140920C00050000 C 09/20/14 50.0 0.00 0.25
TTM 140920P00029000 P 09/20/14 29.0 0.00 0.30
TTM 140920P00030000 P 09/20/14 30.0 0.00 0.30
TTM 140920P00031000 P 09/20/14 31.0 0.00 0.35
TTM 140920P00032000 P 09/20/14 32.0 0.05 0.40
TTM 140920P00033000 P 09/20/14 33.0 0.15 0.45
TTM 140920P00034000 P 09/20/14 34.0 0.20 0.55
TTM 140920P00035000 P 09/20/14 35.0 0.35 0.70
TTM 140920P00036000 P 09/20/14 36.0 0.55 0.90
TTM 140920P00037000 P 09/20/14 37.0 0.80 1.15
TTM 140920P00038000 P 09/20/14 38.0 1.15 1.40
TTM 140920P00039000 P 09/20/14 39.0 1.60 1.85
TTM 140920P00040000 P 09/20/14 40.0 2.10 2.35
TTM 140920P00041000 P 09/20/14 41.0 2.60 3.10
TTM 140920P00042000 P 09/20/14 42.0 3.20 3.80
TTM 140920P00043000 P 09/20/14 43.0 4.00 4.50
TTM 140920P00044000 P 09/20/14 44.0 4.90 5.80
TTM 140920P00045000 P 09/20/14 45.0 5.80 6.40
TTM 140920P00046000 P 09/20/14 46.0 6.70 7.40
TTM 140920P00047000 P 09/20/14 47.0 7.70 8.30
TTM 140920P00048000 P 09/20/14 48.0 7.20 10.70
TTM 140920P00049000 P 09/20/14 49.0 8.20 12.10
TTM 140920P00050000 P 09/20/14 50.0 9.50 13.10
TTM 141018C00018000 C 10/18/14 18.0 18.90 22.50
TTM 141018C00019000 C 10/18/14 19.0 17.80 21.80
TTM 141018C00020000 C 10/18/14 20.0 17.00 20.50
TTM 141018C00021000 C 10/18/14 21.0 15.80 19.80
TTM 141018C00023000 C 10/18/14 23.0 13.90 17.80
TTM 141018C00024000 C 10/18/14 24.0 12.90 16.50
TTM 141018C00025000 C 10/18/14 25.0 11.90 15.90
TTM 141018C00026000 C 10/18/14 26.0 10.90 14.90
TTM 141018C00027000 C 10/18/14 27.0 9.90 13.90
TTM 141018C00028000 C 10/18/14 28.0 9.00 13.00
TTM 141018C00029000 C 10/18/14 29.0 8.50 12.00
TTM 141018C00030000 C 10/18/14 30.0 8.00 10.40
TTM 141018C00031000 C 10/18/14 31.0 8.00 8.80
TTM 141018C00032000 C 10/18/14 32.0 7.10 7.80
TTM 141018C00033000 C 10/18/14 33.0 6.20 6.90
TTM 141018C00034000 C 10/18/14 34.0 5.40 5.90
TTM 141018C00035000 C 10/18/14 35.0 4.30 5.10
TTM 141018C00036000 C 10/18/14 36.0 3.50 4.30
TTM 141018C00037000 C 10/18/14 37.0 2.90 3.60
TTM 141018C00038000 C 10/18/14 38.0 2.60 2.80
TTM 141018C00039000 C 10/18/14 39.0 2.05 2.25
TTM 141018C00040000 C 10/18/14 40.0 1.60 1.75
TTM 141018C00041000 C 10/18/14 41.0 1.15 1.45
TTM 141018C00042000 C 10/18/14 42.0 0.75 1.10
TTM 141018C00043000 C 10/18/14 43.0 0.50 0.85
TTM 141018C00044000 C 10/18/14 44.0 0.30 0.65
TTM 141018C00045000 C 10/18/14 45.0 0.20 0.50
TTM 141018C00046000 C 10/18/14 46.0 0.15 0.45
TTM 141018C00047000 C 10/18/14 47.0 0.00 0.35
TTM 141018C00048000 C 10/18/14 48.0 0.00 0.35
TTM 141018C00049000 C 10/18/14 49.0 0.00 0.25
TTM 141018C00050000 C 10/18/14 50.0 0.00 0.25
TTM 141018C00055000 C 10/18/14 55.0 0.00 0.20
TTM 141018P00018000 P 10/18/14 18.0 0.00 0.25
TTM 141018P00019000 P 10/18/14 19.0 0.00 0.25
TTM 141018P00020000 P 10/18/14 20.0 0.00 0.25
TTM 141018P00021000 P 10/18/14 21.0 0.00 0.25
TTM 141018P00023000 P 10/18/14 23.0 0.00 0.30
TTM 141018P00024000 P 10/18/14 24.0 0.00 0.25
TTM 141018P00025000 P 10/18/14 25.0 0.00 0.25
TTM 141018P00026000 P 10/18/14 26.0 0.00 0.25
TTM 141018P00027000 P 10/18/14 27.0 0.00 0.25
TTM 141018P00028000 P 10/18/14 28.0 0.05 0.30
TTM 141018P00029000 P 10/18/14 29.0 0.00 0.35
TTM 141018P00030000 P 10/18/14 30.0 0.10 0.25
TTM 141018P00031000 P 10/18/14 31.0 0.10 0.45
TTM 141018P00032000 P 10/18/14 32.0 0.30 0.55
TTM 141018P00033000 P 10/18/14 33.0 0.35 0.65
TTM 141018P00034000 P 10/18/14 34.0 0.45 0.80
TTM 141018P00035000 P 10/18/14 35.0 0.60 1.05
TTM 141018P00036000 P 10/18/14 36.0 0.85 1.15
TTM 141018P00037000 P 10/18/14 37.0 1.10 1.45
TTM 141018P00038000 P 10/18/14 38.0 1.55 1.75
TTM 141018P00039000 P 10/18/14 39.0 2.00 2.15
TTM 141018P00040000 P 10/18/14 40.0 2.50 2.70
TTM 141018P00041000 P 10/18/14 41.0 3.10 3.50
TTM 141018P00042000 P 10/18/14 42.0 3.60 4.40
TTM 141018P00043000 P 10/18/14 43.0 4.30 5.20
TTM 141018P00044000 P 10/18/14 44.0 4.60 6.10
TTM 141018P00045000 P 10/18/14 45.0 6.00 6.60
TTM 141018P00046000 P 10/18/14 46.0 5.90 8.30
TTM 141018P00047000 P 10/18/14 47.0 7.80 8.50
TTM 141018P00048000 P 10/18/14 48.0 7.30 10.80
TTM 141018P00049000 P 10/18/14 49.0 8.30 12.20
TTM 141018P00050000 P 10/18/14 50.0 9.20 13.20
TTM 141018P00055000 P 10/18/14 55.0 14.50 18.20
TTM 150117C00019000 C 01/17/15 19.0 18.10 21.50
TTM 150117C00020000 C 01/17/15 20.0 16.90 20.90
TTM 150117C00021000 C 01/17/15 21.0 15.90 20.20
TTM 150117C00023000 C 01/17/15 23.0 14.00 18.00
TTM 150117C00024000 C 01/17/15 24.0 13.00 17.00
TTM 150117C00025000 C 01/17/15 25.0 12.10 16.00
TTM 150117C00026000 C 01/17/15 26.0 11.30 15.10
TTM 150117C00027000 C 01/17/15 27.0 10.20 14.20
TTM 150117C00028000 C 01/17/15 28.0 9.30 12.90
TTM 150117C00029000 C 01/17/15 29.0 8.80 12.30
TTM 150117C00030000 C 01/17/15 30.0 7.90 11.00
TTM 150117C00031000 C 01/17/15 31.0 8.40 9.20
TTM 150117C00032000 C 01/17/15 32.0 7.50 8.30
TTM 150117C00033000 C 01/17/15 33.0 6.70 7.50
TTM 150117C00034000 C 01/17/15 34.0 6.00 6.70
TTM 150117C00035000 C 01/17/15 35.0 5.30 6.00
TTM 150117C00036000 C 01/17/15 36.0 4.70 5.20
TTM 150117C00037000 C 01/17/15 37.0 4.00 4.80
TTM 150117C00038000 C 01/17/15 38.0 3.60 4.00
TTM 150117C00039000 C 01/17/15 39.0 3.00 3.40
TTM 150117C00040000 C 01/17/15 40.0 2.65 2.90
TTM 150117C00041000 C 01/17/15 41.0 2.20 2.50
TTM 150117C00042000 C 01/17/15 42.0 1.85 2.00
TTM 150117C00043000 C 01/17/15 43.0 1.45 1.80
TTM 150117C00044000 C 01/17/15 44.0 1.20 1.50
TTM 150117C00045000 C 01/17/15 45.0 0.90 1.25
TTM 150117C00046000 C 01/17/15 46.0 0.70 1.05
TTM 150117C00047000 C 01/17/15 47.0 0.55 0.90
TTM 150117C00048000 C 01/17/15 48.0 0.45 0.75
TTM 150117C00049000 C 01/17/15 49.0 0.25 0.80
TTM 150117C00050000 C 01/17/15 50.0 0.25 0.55
TTM 150117C00055000 C 01/17/15 55.0 0.05 0.45
TTM 150117C00060000 C 01/17/15 60.0 0.00 0.25
TTM 150117P00019000 P 01/17/15 19.0 0.00 0.30
TTM 150117P00020000 P 01/17/15 20.0 0.00 0.30
TTM 150117P00021000 P 01/17/15 21.0 0.00 0.30
TTM 150117P00023000 P 01/17/15 23.0 0.00 0.40
TTM 150117P00024000 P 01/17/15 24.0 0.00 0.35
TTM 150117P00025000 P 01/17/15 25.0 0.05 0.35
TTM 150117P00026000 P 01/17/15 26.0 0.00 0.45
TTM 150117P00027000 P 01/17/15 27.0 0.05 0.60
TTM 150117P00028000 P 01/17/15 28.0 0.25 0.55
TTM 150117P00029000 P 01/17/15 29.0 0.35 0.65
TTM 150117P00030000 P 01/17/15 30.0 0.35 0.90
TTM 150117P00031000 P 01/17/15 31.0 0.40 1.00
TTM 150117P00032000 P 01/17/15 32.0 0.75 1.05
TTM 150117P00033000 P 01/17/15 33.0 0.80 1.25
TTM 150117P00034000 P 01/17/15 34.0 1.15 1.50
TTM 150117P00035000 P 01/17/15 35.0 1.40 1.70
TTM 150117P00036000 P 01/17/15 36.0 1.70 2.00
TTM 150117P00037000 P 01/17/15 37.0 2.05 2.60
TTM 150117P00038000 P 01/17/15 38.0 2.50 2.95
TTM 150117P00039000 P 01/17/15 39.0 2.95 3.50
TTM 150117P00040000 P 01/17/15 40.0 3.50 4.00
TTM 150117P00041000 P 01/17/15 41.0 4.00 4.60
TTM 150117P00042000 P 01/17/15 42.0 4.70 5.10
TTM 150117P00043000 P 01/17/15 43.0 5.10 5.90
TTM 150117P00044000 P 01/17/15 44.0 5.80 6.50
TTM 150117P00045000 P 01/17/15 45.0 6.60 7.30
TTM 150117P00046000 P 01/17/15 46.0 7.00 9.60
TTM 150117P00047000 P 01/17/15 47.0 7.20 10.40
TTM 150117P00048000 P 01/17/15 48.0 8.20 11.20
TTM 150117P00049000 P 01/17/15 49.0 9.00 12.60
TTM 150117P00050000 P 01/17/15 50.0 9.90 13.50
TTM 150117P00055000 P 01/17/15 55.0 14.30 18.30
TTM 150117P00060000 P 01/17/15 60.0 19.50 23.10
TTM 160115C00020000 C 01/15/16 20.0 17.20 21.50
TTM 160115C00023000 C 01/15/16 23.0 14.50 19.00
TTM 160115C00025000 C 01/15/16 25.0 12.60 17.20
TTM 160115C00030000 C 01/15/16 30.0 10.80 13.10
TTM 160115C00035000 C 01/15/16 35.0 6.90 9.30
TTM 160115C00040000 C 01/15/16 40.0 3.20 7.40
TTM 160115C00045000 C 01/15/16 45.0 3.00 5.80
TTM 160115C00050000 C 01/15/16 50.0 0.55 3.80
TTM 160115C00055000 C 01/15/16 55.0 0.35 4.90
TTM 160115C00060000 C 01/15/16 60.0 0.05 1.75
TTM 160115P00020000 P 01/15/16 20.0 0.00 1.60
TTM 160115P00023000 P 01/15/16 23.0 0.10 4.80
TTM 160115P00025000 P 01/15/16 25.0 0.40 4.90
TTM 160115P00030000 P 01/15/16 30.0 0.00 3.00
TTM 160115P00035000 P 01/15/16 35.0 2.10 6.20
TTM 160115P00040000 P 01/15/16 40.0 4.30 8.60
TTM 160115P00045000 P 01/15/16 45.0 7.30 11.80
TTM 160115P00050000 P 01/15/16 50.0 11.10 15.40
TTM 160115P00055000 P 01/15/16 55.0 15.20 19.40
TTM 160115P00060000 P 01/15/16 60.0 19.60 24.00

OPRA data is delayed 15 minutes.