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 Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 140725C00030000 C 07/25/14 30.0 10.70 14.20
TTM 140725C00030500 C 07/25/14 30.5 10.10 13.80
TTM 140725C00031000 C 07/25/14 31.0 9.60 13.20
TTM 140725C00031500 C 07/25/14 31.5 9.20 12.80
TTM 140725C00032000 C 07/25/14 32.0 8.80 12.20
TTM 140725C00032500 C 07/25/14 32.5 8.20 11.70
TTM 140725C00033000 C 07/25/14 33.0 8.80 9.80
TTM 140725C00033500 C 07/25/14 33.5 8.30 9.30
TTM 140725C00034000 C 07/25/14 34.0 7.80 8.70
TTM 140725C00034500 C 07/25/14 34.5 7.30 8.20
TTM 140725C00035000 C 07/25/14 35.0 6.70 7.80
TTM 140725C00035500 C 07/25/14 35.5 6.30 7.30
TTM 140725C00036000 C 07/25/14 36.0 5.90 6.80
TTM 140725C00036500 C 07/25/14 36.5 5.40 6.30
TTM 140725C00037000 C 07/25/14 37.0 4.90 5.80
TTM 140725C00037500 C 07/25/14 37.5 4.30 5.00
TTM 140725C00038000 C 07/25/14 38.0 3.80 4.60
TTM 140725C00038500 C 07/25/14 38.5 3.30 4.00
TTM 140725C00039000 C 07/25/14 39.0 2.85 3.60
TTM 140725C00039500 C 07/25/14 39.5 2.30 3.20
TTM 140725C00040000 C 07/25/14 40.0 1.95 2.50
TTM 140725C00040500 C 07/25/14 40.5 1.40 2.30
TTM 140725C00041000 C 07/25/14 41.0 1.05 1.75
TTM 140725C00041500 C 07/25/14 41.5 0.80 1.25
TTM 140725C00042000 C 07/25/14 42.0 0.45 0.55
TTM 140725C00042500 C 07/25/14 42.5 0.20 0.35
TTM 140725C00043000 C 07/25/14 43.0 0.05 0.15
TTM 140725C00043500 C 07/25/14 43.5 0.00 0.20
TTM 140725C00044000 C 07/25/14 44.0 0.00 0.10
TTM 140725C00044500 C 07/25/14 44.5 0.00 0.10
TTM 140725C00045000 C 07/25/14 45.0 0.00 0.10
TTM 140725C00045500 C 07/25/14 45.5 0.00 0.10
TTM 140725C00046000 C 07/25/14 46.0 0.00 0.10
TTM 140725C00046500 C 07/25/14 46.5 0.00 0.10
TTM 140725C00047000 C 07/25/14 47.0 0.00 0.10
TTM 140725C00047500 C 07/25/14 47.5 0.00 0.10
TTM 140725C00048000 C 07/25/14 48.0 0.00 0.15
TTM 140725C00048500 C 07/25/14 48.5 0.00 0.10
TTM 140725C00049000 C 07/25/14 49.0 0.00 0.10
TTM 140725C00050000 C 07/25/14 50.0 0.00 0.10
TTM 140725P00030000 P 07/25/14 30.0 0.00 0.10
TTM 140725P00030500 P 07/25/14 30.5 0.00 0.10
TTM 140725P00031000 P 07/25/14 31.0 0.00 0.10
TTM 140725P00031500 P 07/25/14 31.5 0.00 0.10
TTM 140725P00032000 P 07/25/14 32.0 0.00 0.10
TTM 140725P00032500 P 07/25/14 32.5 0.00 0.10
TTM 140725P00033000 P 07/25/14 33.0 0.00 0.15
TTM 140725P00033500 P 07/25/14 33.5 0.00 0.10
TTM 140725P00034000 P 07/25/14 34.0 0.00 0.10
TTM 140725P00034500 P 07/25/14 34.5 0.00 0.10
TTM 140725P00035000 P 07/25/14 35.0 0.00 0.10
TTM 140725P00035500 P 07/25/14 35.5 0.00 0.10
TTM 140725P00036000 P 07/25/14 36.0 0.00 0.10
TTM 140725P00036500 P 07/25/14 36.5 0.00 0.10
TTM 140725P00037000 P 07/25/14 37.0 0.00 0.10
TTM 140725P00037500 P 07/25/14 37.5 0.00 0.15
TTM 140725P00038000 P 07/25/14 38.0 0.00 0.15
TTM 140725P00038500 P 07/25/14 38.5 0.00 0.25
TTM 140725P00039000 P 07/25/14 39.0 0.00 0.15
TTM 140725P00039500 P 07/25/14 39.5 0.00 0.15
TTM 140725P00040000 P 07/25/14 40.0 0.00 0.15
TTM 140725P00040500 P 07/25/14 40.5 0.00 0.15
TTM 140725P00041000 P 07/25/14 41.0 0.05 0.20
TTM 140725P00041500 P 07/25/14 41.5 0.10 0.25
TTM 140725P00042000 P 07/25/14 42.0 0.25 0.40
TTM 140725P00042500 P 07/25/14 42.5 0.50 0.75
TTM 140725P00043000 P 07/25/14 43.0 0.65 1.20
TTM 140725P00043500 P 07/25/14 43.5 0.95 1.65
TTM 140725P00044000 P 07/25/14 44.0 1.40 2.15
TTM 140725P00044500 P 07/25/14 44.5 2.05 2.65
TTM 140725P00045000 P 07/25/14 45.0 2.45 3.20
TTM 140725P00045500 P 07/25/14 45.5 3.00 3.70
TTM 140725P00046000 P 07/25/14 46.0 3.50 4.20
TTM 140725P00046500 P 07/25/14 46.5 3.90 4.70
TTM 140725P00047000 P 07/25/14 47.0 4.40 5.20
TTM 140725P00047500 P 07/25/14 47.5 4.90 5.70
TTM 140725P00048000 P 07/25/14 48.0 4.40 6.50
TTM 140725P00048500 P 07/25/14 48.5 5.80 6.70
TTM 140725P00049000 P 07/25/14 49.0 6.30 7.20
TTM 140725P00050000 P 07/25/14 50.0 7.30 8.10
TTM 140801C00030000 C 08/01/14 30.0 10.70 14.20
TTM 140801C00031000 C 08/01/14 31.0 9.50 13.20
TTM 140801C00032000 C 08/01/14 32.0 8.50 12.20
TTM 140801C00032500 C 08/01/14 32.5 8.20 11.70
TTM 140801C00033000 C 08/01/14 33.0 8.80 9.90
TTM 140801C00033500 C 08/01/14 33.5 8.30 9.20
TTM 140801C00034000 C 08/01/14 34.0 7.80 8.70
TTM 140801C00034500 C 08/01/14 34.5 7.20 9.20
TTM 140801C00035000 C 08/01/14 35.0 6.80 7.70
TTM 140801C00035500 C 08/01/14 35.5 6.30 7.20
TTM 140801C00036000 C 08/01/14 36.0 5.70 7.70
TTM 140801C00036500 C 08/01/14 36.5 5.30 6.30
TTM 140801C00037000 C 08/01/14 37.0 4.80 5.80
TTM 140801C00037500 C 08/01/14 37.5 4.30 5.10
TTM 140801C00038000 C 08/01/14 38.0 2.70 6.00
TTM 140801C00038500 C 08/01/14 38.5 3.40 4.30
TTM 140801C00039000 C 08/01/14 39.0 2.85 3.80
TTM 140801C00039500 C 08/01/14 39.5 2.45 3.10
TTM 140801C00040000 C 08/01/14 40.0 2.00 2.80
TTM 140801C00040500 C 08/01/14 40.5 1.65 2.40
TTM 140801C00041000 C 08/01/14 41.0 1.45 1.90
TTM 140801C00041500 C 08/01/14 41.5 1.05 1.30
TTM 140801C00042000 C 08/01/14 42.0 0.75 0.95
TTM 140801C00042500 C 08/01/14 42.5 0.50 0.80
TTM 140801C00043000 C 08/01/14 43.0 0.30 0.45
TTM 140801C00043500 C 08/01/14 43.5 0.20 0.45
TTM 140801C00044000 C 08/01/14 44.0 0.05 0.35
TTM 140801C00044500 C 08/01/14 44.5 0.00 0.30
TTM 140801C00045000 C 08/01/14 45.0 0.00 0.25
TTM 140801C00045500 C 08/01/14 45.5 0.00 0.25
TTM 140801C00046000 C 08/01/14 46.0 0.00 0.25
TTM 140801C00046500 C 08/01/14 46.5 0.00 0.25
TTM 140801C00047000 C 08/01/14 47.0 0.00 0.25
TTM 140801C00047500 C 08/01/14 47.5 0.00 0.25
TTM 140801C00048000 C 08/01/14 48.0 0.00 0.25
TTM 140801C00048500 C 08/01/14 48.5 0.00 0.25
TTM 140801C00050000 C 08/01/14 50.0 0.00 0.25
TTM 140801P00030000 P 08/01/14 30.0 0.00 0.25
TTM 140801P00031000 P 08/01/14 31.0 0.00 0.25
TTM 140801P00032000 P 08/01/14 32.0 0.00 0.25
TTM 140801P00032500 P 08/01/14 32.5 0.00 0.25
TTM 140801P00033000 P 08/01/14 33.0 0.00 0.25
TTM 140801P00033500 P 08/01/14 33.5 0.00 0.25
TTM 140801P00034000 P 08/01/14 34.0 0.00 0.25
TTM 140801P00034500 P 08/01/14 34.5 0.00 0.25
TTM 140801P00035000 P 08/01/14 35.0 0.00 0.25
TTM 140801P00035500 P 08/01/14 35.5 0.00 0.25
TTM 140801P00036000 P 08/01/14 36.0 0.00 0.25
TTM 140801P00036500 P 08/01/14 36.5 0.00 0.25
TTM 140801P00037000 P 08/01/14 37.0 0.00 0.25
TTM 140801P00037500 P 08/01/14 37.5 0.00 0.25
TTM 140801P00038000 P 08/01/14 38.0 0.00 0.20
TTM 140801P00038500 P 08/01/14 38.5 0.00 0.20
TTM 140801P00039000 P 08/01/14 39.0 0.00 0.25
TTM 140801P00039500 P 08/01/14 39.5 0.00 0.25
TTM 140801P00040000 P 08/01/14 40.0 0.10 0.30
TTM 140801P00040500 P 08/01/14 40.5 0.20 0.40
TTM 140801P00041000 P 08/01/14 41.0 0.30 0.50
TTM 140801P00041500 P 08/01/14 41.5 0.45 0.70
TTM 140801P00042000 P 08/01/14 42.0 0.65 0.90
TTM 140801P00042500 P 08/01/14 42.5 0.95 1.25
TTM 140801P00043000 P 08/01/14 43.0 1.25 1.60
TTM 140801P00043500 P 08/01/14 43.5 1.45 2.00
TTM 140801P00044000 P 08/01/14 44.0 1.60 2.45
TTM 140801P00044500 P 08/01/14 44.5 2.10 2.90
TTM 140801P00045000 P 08/01/14 45.0 2.70 3.40
TTM 140801P00045500 P 08/01/14 45.5 3.00 3.90
TTM 140801P00046000 P 08/01/14 46.0 3.50 4.40
TTM 140801P00046500 P 08/01/14 46.5 4.10 4.90
TTM 140801P00047000 P 08/01/14 47.0 4.60 5.40
TTM 140801P00047500 P 08/01/14 47.5 4.90 5.90
TTM 140801P00048000 P 08/01/14 48.0 5.30 6.40
TTM 140801P00048500 P 08/01/14 48.5 5.80 6.90
TTM 140801P00050000 P 08/01/14 50.0 7.30 8.50
TTM 140808C00031000 C 08/08/14 31.0 9.60 13.30
TTM 140808C00032000 C 08/08/14 32.0 8.50 12.10
TTM 140808C00032500 C 08/08/14 32.5 8.10 11.60
TTM 140808C00033000 C 08/08/14 33.0 7.60 11.30
TTM 140808C00033500 C 08/08/14 33.5 7.30 10.70
TTM 140808C00034000 C 08/08/14 34.0 6.40 9.80
TTM 140808C00034500 C 08/08/14 34.5 6.00 9.30
TTM 140808C00035000 C 08/08/14 35.0 5.90 7.90
TTM 140808C00035500 C 08/08/14 35.5 5.00 8.80
TTM 140808C00036000 C 08/08/14 36.0 5.00 6.90
TTM 140808C00036500 C 08/08/14 36.5 4.20 6.30
TTM 140808C00037000 C 08/08/14 37.0 4.60 5.90
TTM 140808C00037500 C 08/08/14 37.5 4.10 5.20
TTM 140808C00038000 C 08/08/14 38.0 3.70 4.90
TTM 140808C00038500 C 08/08/14 38.5 3.20 4.40
TTM 140808C00039000 C 08/08/14 39.0 2.80 4.00
TTM 140808C00039500 C 08/08/14 39.5 2.60 3.40
TTM 140808C00040000 C 08/08/14 40.0 2.15 3.10
TTM 140808C00040500 C 08/08/14 40.5 1.95 2.65
TTM 140808C00041000 C 08/08/14 41.0 1.60 2.05
TTM 140808C00041500 C 08/08/14 41.5 1.40 1.65
TTM 140808C00042000 C 08/08/14 42.0 1.10 1.30
TTM 140808C00042500 C 08/08/14 42.5 0.85 1.15
TTM 140808C00043000 C 08/08/14 43.0 0.65 0.90
TTM 140808C00043500 C 08/08/14 43.5 0.45 0.75
TTM 140808C00044000 C 08/08/14 44.0 0.35 0.60
TTM 140808C00044500 C 08/08/14 44.5 0.20 0.65
TTM 140808C00045000 C 08/08/14 45.0 0.15 0.45
TTM 140808C00045500 C 08/08/14 45.5 0.05 0.20
TTM 140808C00046000 C 08/08/14 46.0 0.05 0.30
TTM 140808C00046500 C 08/08/14 46.5 0.00 0.25
TTM 140808C00047000 C 08/08/14 47.0 0.00 0.25
TTM 140808C00047500 C 08/08/14 47.5 0.00 0.25
TTM 140808C00048000 C 08/08/14 48.0 0.00 0.25
TTM 140808C00048500 C 08/08/14 48.5 0.00 0.25
TTM 140808P00031000 P 08/08/14 31.0 0.00 0.25
TTM 140808P00032000 P 08/08/14 32.0 0.00 0.25
TTM 140808P00032500 P 08/08/14 32.5 0.00 0.30
TTM 140808P00033000 P 08/08/14 33.0 0.00 0.25
TTM 140808P00033500 P 08/08/14 33.5 0.00 0.25
TTM 140808P00034000 P 08/08/14 34.0 0.00 0.25
TTM 140808P00034500 P 08/08/14 34.5 0.00 0.25
TTM 140808P00035000 P 08/08/14 35.0 0.00 0.25
TTM 140808P00035500 P 08/08/14 35.5 0.00 0.35
TTM 140808P00036000 P 08/08/14 36.0 0.00 0.30
TTM 140808P00036500 P 08/08/14 36.5 0.00 0.25
TTM 140808P00037000 P 08/08/14 37.0 0.00 0.25
TTM 140808P00037500 P 08/08/14 37.5 0.00 0.25
TTM 140808P00038000 P 08/08/14 38.0 0.05 0.30
TTM 140808P00038500 P 08/08/14 38.5 0.05 0.35
TTM 140808P00039000 P 08/08/14 39.0 0.15 0.40
TTM 140808P00039500 P 08/08/14 39.5 0.25 0.50
TTM 140808P00040000 P 08/08/14 40.0 0.30 0.65
TTM 140808P00040500 P 08/08/14 40.5 0.45 0.80
TTM 140808P00041000 P 08/08/14 41.0 0.70 0.95
TTM 140808P00041500 P 08/08/14 41.5 0.85 1.15
TTM 140808P00042000 P 08/08/14 42.0 1.05 1.40
TTM 140808P00042500 P 08/08/14 42.5 1.30 1.70
TTM 140808P00043000 P 08/08/14 43.0 1.60 2.00
TTM 140808P00043500 P 08/08/14 43.5 1.85 2.40
TTM 140808P00044000 P 08/08/14 44.0 1.90 2.90
TTM 140808P00044500 P 08/08/14 44.5 2.35 4.00
TTM 140808P00045000 P 08/08/14 45.0 1.40 4.50
TTM 140808P00045500 P 08/08/14 45.5 1.65 5.30
TTM 140808P00046000 P 08/08/14 46.0 2.25 5.70
TTM 140808P00046500 P 08/08/14 46.5 3.90 5.50
TTM 140808P00047000 P 08/08/14 47.0 4.40 6.70
TTM 140808P00047500 P 08/08/14 47.5 4.90 6.70
TTM 140808P00048000 P 08/08/14 48.0 3.80 7.80
TTM 140808P00048500 P 08/08/14 48.5 4.30 8.20
TTM 140816C00031000 C 08/16/14 31.0 9.80 13.00
TTM 140816C00032000 C 08/16/14 32.0 8.50 12.20
TTM 140816C00033000 C 08/16/14 33.0 7.80 11.20
TTM 140816C00034000 C 08/16/14 34.0 7.20 8.80
TTM 140816C00035000 C 08/16/14 35.0 6.30 8.80
TTM 140816C00036000 C 08/16/14 36.0 5.90 6.50
TTM 140816C00037000 C 08/16/14 37.0 5.00 5.50
TTM 140816C00037500 C 08/16/14 37.5 4.50 5.00
TTM 140816C00038000 C 08/16/14 38.0 4.00 4.60
TTM 140816C00038500 C 08/16/14 38.5 3.60 4.10
TTM 140816C00039000 C 08/16/14 39.0 3.20 3.70
TTM 140816C00039500 C 08/16/14 39.5 2.80 3.30
TTM 140816C00040000 C 08/16/14 40.0 2.45 2.95
TTM 140816C00040500 C 08/16/14 40.5 2.20 2.45
TTM 140816C00041000 C 08/16/14 41.0 1.85 2.05
TTM 140816C00041500 C 08/16/14 41.5 1.60 1.75
TTM 140816C00042000 C 08/16/14 42.0 1.30 1.45
TTM 140816C00042500 C 08/16/14 42.5 1.00 1.20
TTM 140816C00043000 C 08/16/14 43.0 0.85 0.95
TTM 140816C00043500 C 08/16/14 43.5 0.60 0.85
TTM 140816C00044000 C 08/16/14 44.0 0.45 0.70
TTM 140816C00044500 C 08/16/14 44.5 0.35 0.50
TTM 140816C00045000 C 08/16/14 45.0 0.25 0.50
TTM 140816C00045500 C 08/16/14 45.5 0.15 0.45
TTM 140816C00046000 C 08/16/14 46.0 0.10 0.25
TTM 140816C00046500 C 08/16/14 46.5 0.05 0.25
TTM 140816C00047000 C 08/16/14 47.0 0.00 0.20
TTM 140816C00048000 C 08/16/14 48.0 0.00 0.15
TTM 140816C00049000 C 08/16/14 49.0 0.00 0.10
TTM 140816C00050000 C 08/16/14 50.0 0.00 0.10
TTM 140816P00031000 P 08/16/14 31.0 0.00 0.10
TTM 140816P00032000 P 08/16/14 32.0 0.00 0.15
TTM 140816P00033000 P 08/16/14 33.0 0.00 0.15
TTM 140816P00034000 P 08/16/14 34.0 0.00 0.15
TTM 140816P00035000 P 08/16/14 35.0 0.00 0.15
TTM 140816P00036000 P 08/16/14 36.0 0.00 0.20
TTM 140816P00037000 P 08/16/14 37.0 0.05 0.25
TTM 140816P00037500 P 08/16/14 37.5 0.10 0.30
TTM 140816P00038000 P 08/16/14 38.0 0.15 0.35
TTM 140816P00038500 P 08/16/14 38.5 0.20 0.40
TTM 140816P00039000 P 08/16/14 39.0 0.35 0.40
TTM 140816P00039500 P 08/16/14 39.5 0.40 0.60
TTM 140816P00040000 P 08/16/14 40.0 0.55 0.65
TTM 140816P00040500 P 08/16/14 40.5 0.70 0.90
TTM 140816P00041000 P 08/16/14 41.0 0.85 1.05
TTM 140816P00041500 P 08/16/14 41.5 1.05 1.25
TTM 140816P00042000 P 08/16/14 42.0 1.25 1.45
TTM 140816P00042500 P 08/16/14 42.5 1.50 1.80
TTM 140816P00043000 P 08/16/14 43.0 1.80 2.10
TTM 140816P00043500 P 08/16/14 43.5 2.10 2.40
TTM 140816P00044000 P 08/16/14 44.0 2.45 2.75
TTM 140816P00044500 P 08/16/14 44.5 2.75 3.20
TTM 140816P00045000 P 08/16/14 45.0 3.10 3.60
TTM 140816P00045500 P 08/16/14 45.5 3.50 4.00
TTM 140816P00046000 P 08/16/14 46.0 3.90 4.40
TTM 140816P00046500 P 08/16/14 46.5 4.40 4.90
TTM 140816P00047000 P 08/16/14 47.0 4.80 5.40
TTM 140816P00048000 P 08/16/14 48.0 5.70 6.30
TTM 140816P00049000 P 08/16/14 49.0 6.50 7.40
TTM 140816P00050000 P 08/16/14 50.0 7.30 8.30
TTM 140822C00031000 C 08/22/14 31.0 9.70 13.00
TTM 140822C00032000 C 08/22/14 32.0 8.60 12.00
TTM 140822C00033000 C 08/22/14 33.0 7.60 11.20
TTM 140822C00034000 C 08/22/14 34.0 7.80 8.80
TTM 140822C00034500 C 08/22/14 34.5 7.30 8.30
TTM 140822C00035000 C 08/22/14 35.0 6.90 7.80
TTM 140822C00035500 C 08/22/14 35.5 6.40 7.30
TTM 140822C00036000 C 08/22/14 36.0 5.90 6.80
TTM 140822C00036500 C 08/22/14 36.5 5.40 6.40
TTM 140822C00037000 C 08/22/14 37.0 4.90 5.90
TTM 140822C00037500 C 08/22/14 37.5 4.50 5.70
TTM 140822C00038000 C 08/22/14 38.0 4.00 4.80
TTM 140822C00038500 C 08/22/14 38.5 3.70 4.50
TTM 140822C00039000 C 08/22/14 39.0 3.20 4.20
TTM 140822C00039500 C 08/22/14 39.5 2.85 3.70
TTM 140822C00040000 C 08/22/14 40.0 2.65 3.30
TTM 140822C00040500 C 08/22/14 40.5 2.15 2.75
TTM 140822C00041000 C 08/22/14 41.0 2.00 2.30
TTM 140822C00041500 C 08/22/14 41.5 1.55 1.95
TTM 140822C00042000 C 08/22/14 42.0 1.45 1.60
TTM 140822C00042500 C 08/22/14 42.5 1.10 1.40
TTM 140822C00043000 C 08/22/14 43.0 0.95 1.25
TTM 140822C00043500 C 08/22/14 43.5 0.70 1.05
TTM 140822C00044000 C 08/22/14 44.0 0.60 0.85
TTM 140822C00044500 C 08/22/14 44.5 0.45 0.75
TTM 140822C00045000 C 08/22/14 45.0 0.35 0.55
TTM 140822C00045500 C 08/22/14 45.5 0.25 0.65
TTM 140822C00046000 C 08/22/14 46.0 0.20 0.35
TTM 140822C00046500 C 08/22/14 46.5 0.10 0.30
TTM 140822C00047000 C 08/22/14 47.0 0.10 0.35
TTM 140822C00047500 C 08/22/14 47.5 0.05 0.35
TTM 140822C00048000 C 08/22/14 48.0 0.05 0.30
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 140822P00031000 P 08/22/14 31.0 0.00 0.25
TTM 140822P00032000 P 08/22/14 32.0 0.00 0.25
TTM 140822P00033000 P 08/22/14 33.0 0.00 0.25
TTM 140822P00034000 P 08/22/14 34.0 0.00 0.25
TTM 140822P00034500 P 08/22/14 34.5 0.00 0.25
TTM 140822P00035000 P 08/22/14 35.0 0.00 0.25
TTM 140822P00035500 P 08/22/14 35.5 0.00 0.25
TTM 140822P00036000 P 08/22/14 36.0 0.00 0.25
TTM 140822P00036500 P 08/22/14 36.5 0.05 0.30
TTM 140822P00037000 P 08/22/14 37.0 0.10 0.35
TTM 140822P00037500 P 08/22/14 37.5 0.10 0.35
TTM 140822P00038000 P 08/22/14 38.0 0.15 0.45
TTM 140822P00038500 P 08/22/14 38.5 0.30 0.50
TTM 140822P00039000 P 08/22/14 39.0 0.40 0.60
TTM 140822P00039500 P 08/22/14 39.5 0.40 0.75
TTM 140822P00040000 P 08/22/14 40.0 0.65 0.85
TTM 140822P00040500 P 08/22/14 40.5 0.70 1.05
TTM 140822P00041000 P 08/22/14 41.0 0.95 1.10
TTM 140822P00041500 P 08/22/14 41.5 1.10 1.45
TTM 140822P00042000 P 08/22/14 42.0 1.40 1.60
TTM 140822P00042500 P 08/22/14 42.5 1.60 1.90
TTM 140822P00043000 P 08/22/14 43.0 1.90 2.25
TTM 140822P00043500 P 08/22/14 43.5 2.20 2.60
TTM 140822P00044000 P 08/22/14 44.0 2.55 2.95
TTM 140822P00044500 P 08/22/14 44.5 2.80 3.30
TTM 140822P00045000 P 08/22/14 45.0 3.10 3.70
TTM 140822P00045500 P 08/22/14 45.5 3.40 4.10
TTM 140822P00046000 P 08/22/14 46.0 3.80 4.60
TTM 140822P00046500 P 08/22/14 46.5 4.10 5.00
TTM 140822P00047000 P 08/22/14 47.0 4.70 5.50
TTM 140822P00047500 P 08/22/14 47.5 5.20 6.00
TTM 140822P00048000 P 08/22/14 48.0 5.10 6.70
TTM 140822P00048500 P 08/22/14 48.5 6.20 7.00
TTM 140822P00049000 P 08/22/14 49.0 6.50 7.40
TTM 140822P00049500 P 08/22/14 49.5 7.00 7.90
TTM 140822P00050000 P 08/22/14 50.0 7.50 8.40
TTM 140829C00033000 C 08/29/14 33.0 8.80 9.80
TTM 140829C00034000 C 08/29/14 34.0 7.90 8.80
TTM 140829C00034500 C 08/29/14 34.5 7.40 8.30
TTM 140829C00035000 C 08/29/14 35.0 6.90 7.80
TTM 140829C00035500 C 08/29/14 35.5 6.40 7.40
TTM 140829C00036000 C 08/29/14 36.0 5.90 6.90
TTM 140829C00036500 C 08/29/14 36.5 5.40 6.40
TTM 140829C00037000 C 08/29/14 37.0 5.00 5.90
TTM 140829C00037500 C 08/29/14 37.5 4.60 5.70
TTM 140829C00038000 C 08/29/14 38.0 4.10 4.90
TTM 140829C00038500 C 08/29/14 38.5 3.70 4.40
TTM 140829C00039000 C 08/29/14 39.0 3.30 4.30
TTM 140829C00039500 C 08/29/14 39.5 3.00 3.70
TTM 140829C00040000 C 08/29/14 40.0 2.75 3.40
TTM 140829C00040500 C 08/29/14 40.5 2.25 2.95
TTM 140829C00041000 C 08/29/14 41.0 2.15 2.60
TTM 140829C00041500 C 08/29/14 41.5 1.70 2.35
TTM 140829C00042000 C 08/29/14 42.0 1.60 2.00
TTM 140829C00042500 C 08/29/14 42.5 1.20 1.60
TTM 140829C00043000 C 08/29/14 43.0 1.15 1.30
TTM 140829C00043500 C 08/29/14 43.5 0.80 1.30
TTM 140829C00044000 C 08/29/14 44.0 0.70 1.15
TTM 140829C00044500 C 08/29/14 44.5 0.50 0.90
TTM 140829C00045000 C 08/29/14 45.0 0.40 0.80
TTM 140829C00045500 C 08/29/14 45.5 0.35 0.60
TTM 140829C00046000 C 08/29/14 46.0 0.25 0.60
TTM 140829C00046500 C 08/29/14 46.5 0.20 0.35
TTM 140829C00047000 C 08/29/14 47.0 0.15 0.40
TTM 140829C00047500 C 08/29/14 47.5 0.10 0.40
TTM 140829C00048000 C 08/29/14 48.0 0.05 0.30
TTM 140829C00048500 C 08/29/14 48.5 0.05 0.30
TTM 140829C00049000 C 08/29/14 49.0 0.00 0.30
TTM 140829C00050000 C 08/29/14 50.0 0.00 0.25
TTM 140829P00033000 P 08/29/14 33.0 0.00 0.25
TTM 140829P00034000 P 08/29/14 34.0 0.00 0.25
TTM 140829P00034500 P 08/29/14 34.5 0.00 0.30
TTM 140829P00035000 P 08/29/14 35.0 0.05 0.25
TTM 140829P00035500 P 08/29/14 35.5 0.05 0.30
TTM 140829P00036000 P 08/29/14 36.0 0.10 0.35
TTM 140829P00036500 P 08/29/14 36.5 0.10 0.35
TTM 140829P00037000 P 08/29/14 37.0 0.15 0.40
TTM 140829P00037500 P 08/29/14 37.5 0.15 0.45
TTM 140829P00038000 P 08/29/14 38.0 0.20 0.55
TTM 140829P00038500 P 08/29/14 38.5 0.40 0.60
TTM 140829P00039000 P 08/29/14 39.0 0.40 0.70
TTM 140829P00039500 P 08/29/14 39.5 0.60 0.90
TTM 140829P00040000 P 08/29/14 40.0 0.70 1.00
TTM 140829P00040500 P 08/29/14 40.5 0.80 1.15
TTM 140829P00041000 P 08/29/14 41.0 1.10 1.35
TTM 140829P00041500 P 08/29/14 41.5 1.10 1.55
TTM 140829P00042000 P 08/29/14 42.0 1.55 1.75
TTM 140829P00042500 P 08/29/14 42.5 1.70 2.05
TTM 140829P00043000 P 08/29/14 43.0 2.05 2.35
TTM 140829P00043500 P 08/29/14 43.5 2.20 2.70
TTM 140829P00044000 P 08/29/14 44.0 2.65 3.00
TTM 140829P00044500 P 08/29/14 44.5 2.70 3.40
TTM 140829P00045000 P 08/29/14 45.0 3.10 3.80
TTM 140829P00045500 P 08/29/14 45.5 3.40 4.20
TTM 140829P00046000 P 08/29/14 46.0 3.90 4.60
TTM 140829P00046500 P 08/29/14 46.5 4.30 5.10
TTM 140829P00047000 P 08/29/14 47.0 4.70 5.50
TTM 140829P00047500 P 08/29/14 47.5 5.30 6.00
TTM 140829P00048000 P 08/29/14 48.0 5.60 6.50
TTM 140829P00048500 P 08/29/14 48.5 6.20 6.90
TTM 140829P00049000 P 08/29/14 49.0 6.40 7.50
TTM 140829P00050000 P 08/29/14 50.0 7.00 8.80
TTM 140920C00034000 C 09/20/14 34.0 7.90 8.80
TTM 140920C00035000 C 09/20/14 35.0 6.90 7.90
TTM 140920C00036000 C 09/20/14 36.0 6.10 7.00
TTM 140920C00037000 C 09/20/14 37.0 5.30 6.10
TTM 140920C00038000 C 09/20/14 38.0 4.40 5.20
TTM 140920C00039000 C 09/20/14 39.0 3.70 4.20
TTM 140920C00040000 C 09/20/14 40.0 3.00 3.40
TTM 140920C00041000 C 09/20/14 41.0 2.50 2.75
TTM 140920C00042000 C 09/20/14 42.0 1.95 2.15
TTM 140920C00043000 C 09/20/14 43.0 1.50 1.75
TTM 140920C00044000 C 09/20/14 44.0 1.05 1.40
TTM 140920C00045000 C 09/20/14 45.0 0.75 1.05
TTM 140920C00046000 C 09/20/14 46.0 0.50 0.80
TTM 140920C00047000 C 09/20/14 47.0 0.35 0.60
TTM 140920C00048000 C 09/20/14 48.0 0.20 0.45
TTM 140920C00049000 C 09/20/14 49.0 0.10 0.30
TTM 140920C00050000 C 09/20/14 50.0 0.05 0.25
TTM 140920P00034000 P 09/20/14 34.0 0.10 0.30
TTM 140920P00035000 P 09/20/14 35.0 0.15 0.35
TTM 140920P00036000 P 09/20/14 36.0 0.25 0.45
TTM 140920P00037000 P 09/20/14 37.0 0.35 0.55
TTM 140920P00038000 P 09/20/14 38.0 0.55 0.75
TTM 140920P00039000 P 09/20/14 39.0 0.80 0.95
TTM 140920P00040000 P 09/20/14 40.0 1.00 1.30
TTM 140920P00041000 P 09/20/14 41.0 1.45 1.65
TTM 140920P00042000 P 09/20/14 42.0 1.90 2.15
TTM 140920P00043000 P 09/20/14 43.0 2.45 2.70
TTM 140920P00044000 P 09/20/14 44.0 2.75 3.30
TTM 140920P00045000 P 09/20/14 45.0 3.60 4.00
TTM 140920P00046000 P 09/20/14 46.0 4.10 4.80
TTM 140920P00047000 P 09/20/14 47.0 4.90 5.60
TTM 140920P00048000 P 09/20/14 48.0 5.70 6.50
TTM 140920P00049000 P 09/20/14 49.0 6.60 7.50
TTM 140920P00050000 P 09/20/14 50.0 7.50 8.50
TTM 141018C00018000 C 10/18/14 18.0 22.70 26.20
TTM 141018C00019000 C 10/18/14 19.0 21.40 24.80
TTM 141018C00020000 C 10/18/14 20.0 20.40 23.80
TTM 141018C00021000 C 10/18/14 21.0 19.40 22.80
TTM 141018C00023000 C 10/18/14 23.0 17.40 21.20
TTM 141018C00024000 C 10/18/14 24.0 16.40 19.80
TTM 141018C00025000 C 10/18/14 25.0 15.40 18.80
TTM 141018C00026000 C 10/18/14 26.0 14.40 18.20
TTM 141018C00027000 C 10/18/14 27.0 13.40 17.20
TTM 141018C00028000 C 10/18/14 28.0 12.70 16.20
TTM 141018C00029000 C 10/18/14 29.0 11.50 15.20
TTM 141018C00030000 C 10/18/14 30.0 10.80 14.20
TTM 141018C00031000 C 10/18/14 31.0 9.40 13.20
TTM 141018C00032000 C 10/18/14 32.0 8.70 12.30
TTM 141018C00033000 C 10/18/14 33.0 8.90 10.00
TTM 141018C00034000 C 10/18/14 34.0 8.00 8.90
TTM 141018C00035000 C 10/18/14 35.0 7.20 8.00
TTM 141018C00036000 C 10/18/14 36.0 6.30 7.10
TTM 141018C00037000 C 10/18/14 37.0 5.50 6.40
TTM 141018C00038000 C 10/18/14 38.0 4.70 5.50
TTM 141018C00039000 C 10/18/14 39.0 4.10 4.80
TTM 141018C00040000 C 10/18/14 40.0 3.30 3.90
TTM 141018C00041000 C 10/18/14 41.0 2.85 3.10
TTM 141018C00042000 C 10/18/14 42.0 2.30 2.50
TTM 141018C00043000 C 10/18/14 43.0 1.80 2.00
TTM 141018C00044000 C 10/18/14 44.0 1.45 1.60
TTM 141018C00045000 C 10/18/14 45.0 1.10 1.30
TTM 141018C00046000 C 10/18/14 46.0 0.80 1.20
TTM 141018C00047000 C 10/18/14 47.0 0.60 0.95
TTM 141018C00048000 C 10/18/14 48.0 0.45 0.75
TTM 141018C00049000 C 10/18/14 49.0 0.30 0.55
TTM 141018C00050000 C 10/18/14 50.0 0.25 0.45
TTM 141018C00055000 C 10/18/14 55.0 0.00 0.15
TTM 141018P00018000 P 10/18/14 18.0 0.00 0.15
TTM 141018P00019000 P 10/18/14 19.0 0.00 0.15
TTM 141018P00020000 P 10/18/14 20.0 0.00 0.15
TTM 141018P00021000 P 10/18/14 21.0 0.00 0.15
TTM 141018P00023000 P 10/18/14 23.0 0.00 0.15
TTM 141018P00024000 P 10/18/14 24.0 0.00 0.15
TTM 141018P00025000 P 10/18/14 25.0 0.00 0.20
TTM 141018P00026000 P 10/18/14 26.0 0.00 0.20
TTM 141018P00027000 P 10/18/14 27.0 0.00 0.20
TTM 141018P00028000 P 10/18/14 28.0 0.05 0.20
TTM 141018P00029000 P 10/18/14 29.0 0.10 0.25
TTM 141018P00030000 P 10/18/14 30.0 0.05 0.25
TTM 141018P00031000 P 10/18/14 31.0 0.10 0.25
TTM 141018P00032000 P 10/18/14 32.0 0.15 0.30
TTM 141018P00033000 P 10/18/14 33.0 0.20 0.40
TTM 141018P00034000 P 10/18/14 34.0 0.25 0.45
TTM 141018P00035000 P 10/18/14 35.0 0.30 0.55
TTM 141018P00036000 P 10/18/14 36.0 0.40 0.65
TTM 141018P00037000 P 10/18/14 37.0 0.65 0.85
TTM 141018P00038000 P 10/18/14 38.0 0.80 1.05
TTM 141018P00039000 P 10/18/14 39.0 1.05 1.35
TTM 141018P00040000 P 10/18/14 40.0 1.35 1.60
TTM 141018P00041000 P 10/18/14 41.0 1.80 2.00
TTM 141018P00042000 P 10/18/14 42.0 2.25 2.50
TTM 141018P00043000 P 10/18/14 43.0 2.80 3.10
TTM 141018P00044000 P 10/18/14 44.0 3.40 3.70
TTM 141018P00045000 P 10/18/14 45.0 4.00 4.50
TTM 141018P00046000 P 10/18/14 46.0 4.40 5.10
TTM 141018P00047000 P 10/18/14 47.0 5.20 5.90
TTM 141018P00048000 P 10/18/14 48.0 6.00 6.80
TTM 141018P00049000 P 10/18/14 49.0 6.90 7.70
TTM 141018P00050000 P 10/18/14 50.0 7.70 8.60
TTM 141018P00055000 P 10/18/14 55.0 11.00 14.50
TTM 150117C00019000 C 01/17/15 19.0 21.30 25.40
TTM 150117C00020000 C 01/17/15 20.0 20.20 24.40
TTM 150117C00021000 C 01/17/15 21.0 19.20 23.40
TTM 150117C00023000 C 01/17/15 23.0 17.30 21.40
TTM 150117C00024000 C 01/17/15 24.0 16.30 20.20
TTM 150117C00025000 C 01/17/15 25.0 15.40 19.50
TTM 150117C00026000 C 01/17/15 26.0 14.40 18.50
TTM 150117C00027000 C 01/17/15 27.0 13.40 17.60
TTM 150117C00028000 C 01/17/15 28.0 12.40 16.60
TTM 150117C00029000 C 01/17/15 29.0 11.40 15.70
TTM 150117C00030000 C 01/17/15 30.0 10.50 14.80
TTM 150117C00031000 C 01/17/15 31.0 9.60 13.80
TTM 150117C00032000 C 01/17/15 32.0 9.40 12.50
TTM 150117C00033000 C 01/17/15 33.0 8.80 11.80
TTM 150117C00034000 C 01/17/15 34.0 7.50 10.90
TTM 150117C00035000 C 01/17/15 35.0 7.00 9.90
TTM 150117C00036000 C 01/17/15 36.0 5.60 9.00
TTM 150117C00037000 C 01/17/15 37.0 6.20 7.00
TTM 150117C00038000 C 01/17/15 38.0 5.60 6.40
TTM 150117C00039000 C 01/17/15 39.0 4.90 5.60
TTM 150117C00040000 C 01/17/15 40.0 4.40 4.90
TTM 150117C00041000 C 01/17/15 41.0 3.90 4.40
TTM 150117C00042000 C 01/17/15 42.0 3.30 3.80
TTM 150117C00043000 C 01/17/15 43.0 2.85 3.30
TTM 150117C00044000 C 01/17/15 44.0 2.35 2.90
TTM 150117C00045000 C 01/17/15 45.0 2.10 2.35
TTM 150117C00046000 C 01/17/15 46.0 1.75 2.00
TTM 150117C00047000 C 01/17/15 47.0 1.45 1.80
TTM 150117C00048000 C 01/17/15 48.0 1.00 1.85
TTM 150117C00049000 C 01/17/15 49.0 0.75 1.95
TTM 150117C00050000 C 01/17/15 50.0 0.65 1.45
TTM 150117C00055000 C 01/17/15 55.0 0.05 1.25
TTM 150117C00060000 C 01/17/15 60.0 0.00 1.00
TTM 150117P00019000 P 01/17/15 19.0 0.00 0.25
TTM 150117P00020000 P 01/17/15 20.0 0.00 0.25
TTM 150117P00021000 P 01/17/15 21.0 0.00 0.25
TTM 150117P00023000 P 01/17/15 23.0 0.00 0.50
TTM 150117P00024000 P 01/17/15 24.0 0.00 0.65
TTM 150117P00025000 P 01/17/15 25.0 0.00 0.80
TTM 150117P00026000 P 01/17/15 26.0 0.00 0.85
TTM 150117P00027000 P 01/17/15 27.0 0.10 0.60
TTM 150117P00028000 P 01/17/15 28.0 0.10 0.80
TTM 150117P00029000 P 01/17/15 29.0 0.00 1.20
TTM 150117P00030000 P 01/17/15 30.0 0.00 1.30
TTM 150117P00031000 P 01/17/15 31.0 0.00 1.05
TTM 150117P00032000 P 01/17/15 32.0 0.45 1.15
TTM 150117P00033000 P 01/17/15 33.0 0.30 1.50
TTM 150117P00034000 P 01/17/15 34.0 0.25 1.50
TTM 150117P00035000 P 01/17/15 35.0 0.80 1.40
TTM 150117P00036000 P 01/17/15 36.0 1.00 1.85
TTM 150117P00037000 P 01/17/15 37.0 1.20 2.30
TTM 150117P00038000 P 01/17/15 38.0 1.60 2.10
TTM 150117P00039000 P 01/17/15 39.0 1.50 2.65
TTM 150117P00040000 P 01/17/15 40.0 2.45 2.90
TTM 150117P00041000 P 01/17/15 41.0 2.80 3.40
TTM 150117P00042000 P 01/17/15 42.0 3.30 3.90
TTM 150117P00043000 P 01/17/15 43.0 3.80 4.20
TTM 150117P00044000 P 01/17/15 44.0 4.40 5.00
TTM 150117P00045000 P 01/17/15 45.0 5.00 5.50
TTM 150117P00046000 P 01/17/15 46.0 4.40 6.20
TTM 150117P00047000 P 01/17/15 47.0 6.20 7.10
TTM 150117P00048000 P 01/17/15 48.0 4.90 8.60
TTM 150117P00049000 P 01/17/15 49.0 7.10 8.60
TTM 150117P00050000 P 01/17/15 50.0 7.00 10.00
TTM 150117P00055000 P 01/17/15 55.0 11.60 14.70
TTM 150117P00060000 P 01/17/15 60.0 15.80 20.00
TTM 160115C00020000 C 01/15/16 20.0 20.40 24.60
TTM 160115C00023000 C 01/15/16 23.0 17.60 21.90
TTM 160115C00025000 C 01/15/16 25.0 15.80 20.00
TTM 160115C00030000 C 01/15/16 30.0 13.30 14.90
TTM 160115C00035000 C 01/15/16 35.0 9.60 11.30
TTM 160115C00040000 C 01/15/16 40.0 6.20 9.80
TTM 160115C00045000 C 01/15/16 45.0 3.80 7.00
TTM 160115C00050000 C 01/15/16 50.0 3.20 4.10
TTM 160115C00055000 C 01/15/16 55.0 1.30 3.70
TTM 160115C00060000 C 01/15/16 60.0 0.65 2.55
TTM 160115P00020000 P 01/15/16 20.0 0.15 0.60
TTM 160115P00023000 P 01/15/16 23.0 0.35 1.15
TTM 160115P00025000 P 01/15/16 25.0 0.55 1.05
TTM 160115P00030000 P 01/15/16 30.0 0.95 2.30
TTM 160115P00035000 P 01/15/16 35.0 2.20 4.10
TTM 160115P00040000 P 01/15/16 40.0 3.90 6.30
TTM 160115P00045000 P 01/15/16 45.0 6.60 8.70
TTM 160115P00050000 P 01/15/16 50.0 10.00 13.10
TTM 160115P00055000 P 01/15/16 55.0 14.20 15.80
TTM 160115P00060000 P 01/15/16 60.0 16.90 21.30

OPRA data is delayed 15 minutes.