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 (2016-08-19)Premium Content

Tata Motors Ltd (TTM)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 160902C00020000 C 09/02/16 20.0 17.30 19.50
TTM 160902C00025000 C 09/02/16 25.0 11.30 15.90
TTM 160902C00027000 C 09/02/16 27.0 9.30 13.90
TTM 160902C00028000 C 09/02/16 28.0 8.40 12.90
TTM 160902C00029000 C 09/02/16 29.0 7.30 11.90
TTM 160902C00029500 C 09/02/16 29.5 6.70 10.10
TTM 160902C00030000 C 09/02/16 30.0 6.50 11.10
TTM 160902C00030500 C 09/02/16 30.5 5.70 9.10
TTM 160902C00031000 C 09/02/16 31.0 5.30 9.90
TTM 160902C00031500 C 09/02/16 31.5 4.90 9.40
TTM 160902C00032000 C 09/02/16 32.0 4.50 9.00
TTM 160902C00032500 C 09/02/16 32.5 3.90 8.40
TTM 160902C00033000 C 09/02/16 33.0 3.40 7.90
TTM 160902C00033500 C 09/02/16 33.5 2.95 7.40
TTM 160902C00034000 C 09/02/16 34.0 3.30 5.10
TTM 160902C00034500 C 09/02/16 34.5 2.00 6.50
TTM 160902C00035000 C 09/02/16 35.0 2.35 4.10
TTM 160902C00035500 C 09/02/16 35.5 1.85 3.60
TTM 160902C00036000 C 09/02/16 36.0 0.50 3.10
TTM 160902C00036500 C 09/02/16 36.5 2.10 2.50
TTM 160902C00037000 C 09/02/16 37.0 0.00 2.30
TTM 160902C00037500 C 09/02/16 37.5 1.25 1.60
TTM 160902C00038000 C 09/02/16 38.0 0.95 1.15
TTM 160902C00038500 C 09/02/16 38.5 0.60 0.90
TTM 160902C00039000 C 09/02/16 39.0 0.35 0.75
TTM 160902C00039500 C 09/02/16 39.5 0.20 0.45
TTM 160902C00040000 C 09/02/16 40.0 0.10 0.40
TTM 160902C00040500 C 09/02/16 40.5 0.05 0.35
TTM 160902C00041000 C 09/02/16 41.0 0.00 0.25
TTM 160902C00041500 C 09/02/16 41.5 0.00 0.25
TTM 160902C00042000 C 09/02/16 42.0 0.00 0.25
TTM 160902C00042500 C 09/02/16 42.5 0.00 0.25
TTM 160902C00043000 C 09/02/16 43.0 0.00 0.25
TTM 160902C00043500 C 09/02/16 43.5 0.00 0.25
TTM 160902C00044000 C 09/02/16 44.0 0.00 0.25
TTM 160902C00044500 C 09/02/16 44.5 0.00 0.25
TTM 160902C00045000 C 09/02/16 45.0 0.00 0.25
TTM 160902C00045500 C 09/02/16 45.5 0.00 0.25
TTM 160902C00046000 C 09/02/16 46.0 0.00 0.25
TTM 160902C00046500 C 09/02/16 46.5 0.00 0.25
TTM 160902C00047000 C 09/02/16 47.0 0.00 0.25
TTM 160902C00047500 C 09/02/16 47.5 0.00 0.25
TTM 160902C00048000 C 09/02/16 48.0 0.00 0.25
TTM 160902C00048500 C 09/02/16 48.5 0.00 0.25
TTM 160902C00050000 C 09/02/16 50.0 0.00 1.60
TTM 160902C00055000 C 09/02/16 55.0 0.00 1.60
TTM 160902P00020000 P 09/02/16 20.0 0.00 0.35
TTM 160902P00025000 P 09/02/16 25.0 0.00 0.80
TTM 160902P00027000 P 09/02/16 27.0 0.00 0.25
TTM 160902P00028000 P 09/02/16 28.0 0.00 0.25
TTM 160902P00029000 P 09/02/16 29.0 0.00 0.25
TTM 160902P00029500 P 09/02/16 29.5 0.00 0.25
TTM 160902P00030000 P 09/02/16 30.0 0.00 0.25
TTM 160902P00030500 P 09/02/16 30.5 0.00 0.25
TTM 160902P00031000 P 09/02/16 31.0 0.00 0.25
TTM 160902P00031500 P 09/02/16 31.5 0.00 0.25
TTM 160902P00032000 P 09/02/16 32.0 0.00 0.25
TTM 160902P00032500 P 09/02/16 32.5 0.00 0.25
TTM 160902P00033000 P 09/02/16 33.0 0.00 0.25
TTM 160902P00033500 P 09/02/16 33.5 0.00 0.25
TTM 160902P00034000 P 09/02/16 34.0 0.00 0.05
TTM 160902P00034500 P 09/02/16 34.5 0.00 0.25
TTM 160902P00035000 P 09/02/16 35.0 0.00 0.25
TTM 160902P00035500 P 09/02/16 35.5 0.00 0.30
TTM 160902P00036000 P 09/02/16 36.0 0.00 0.15
TTM 160902P00036500 P 09/02/16 36.5 0.00 0.35
TTM 160902P00037000 P 09/02/16 37.0 0.05 0.25
TTM 160902P00037500 P 09/02/16 37.5 0.15 0.50
TTM 160902P00038000 P 09/02/16 38.0 0.20 0.40
TTM 160902P00038500 P 09/02/16 38.5 0.40 0.75
TTM 160902P00039000 P 09/02/16 39.0 0.65 1.00
TTM 160902P00039500 P 09/02/16 39.5 1.00 1.50
TTM 160902P00040000 P 09/02/16 40.0 0.00 4.10
TTM 160902P00040500 P 09/02/16 40.5 0.00 4.80
TTM 160902P00041000 P 09/02/16 41.0 0.30 4.90
TTM 160902P00041500 P 09/02/16 41.5 0.70 5.10
TTM 160902P00042000 P 09/02/16 42.0 1.20 5.60
TTM 160902P00042500 P 09/02/16 42.5 1.65 6.10
TTM 160902P00043000 P 09/02/16 43.0 2.15 6.60
TTM 160902P00043500 P 09/02/16 43.5 2.65 7.10
TTM 160902P00044000 P 09/02/16 44.0 3.10 7.60
TTM 160902P00044500 P 09/02/16 44.5 3.60 8.10
TTM 160902P00045000 P 09/02/16 45.0 4.10 8.60
TTM 160902P00045500 P 09/02/16 45.5 4.60 9.10
TTM 160902P00046000 P 09/02/16 46.0 5.10 9.60
TTM 160902P00046500 P 09/02/16 46.5 5.60 10.20
TTM 160902P00047000 P 09/02/16 47.0 6.10 10.70
TTM 160902P00047500 P 09/02/16 47.5 6.60 11.20
TTM 160902P00048000 P 09/02/16 48.0 7.10 11.70
TTM 160902P00048500 P 09/02/16 48.5 7.60 12.20
TTM 160902P00050000 P 09/02/16 50.0 9.00 13.40
TTM 160902P00055000 P 09/02/16 55.0 14.10 18.50
TTM 160909C00020000 C 09/09/16 20.0 16.50 20.90
TTM 160909C00025000 C 09/09/16 25.0 11.40 16.00
TTM 160909C00030000 C 09/09/16 30.0 6.30 11.00
TTM 160909C00030500 C 09/09/16 30.5 6.00 10.50
TTM 160909C00031000 C 09/09/16 31.0 5.50 10.00
TTM 160909C00031500 C 09/09/16 31.5 5.10 9.50
TTM 160909C00032000 C 09/09/16 32.0 4.60 9.00
TTM 160909C00032500 C 09/09/16 32.5 4.10 8.50
TTM 160909C00033000 C 09/09/16 33.0 3.50 8.00
TTM 160909C00033500 C 09/09/16 33.5 3.10 7.50
TTM 160909C00034000 C 09/09/16 34.0 2.70 7.00
TTM 160909C00034500 C 09/09/16 34.5 2.10 6.50
TTM 160909C00035000 C 09/09/16 35.0 1.60 6.00
TTM 160909C00035500 C 09/09/16 35.5 1.10 5.60
TTM 160909C00036000 C 09/09/16 36.0 0.80 5.20
TTM 160909C00036500 C 09/09/16 36.5 1.95 3.20
TTM 160909C00037000 C 09/09/16 37.0 0.00 4.20
TTM 160909C00037500 C 09/09/16 37.5 1.45 2.10
TTM 160909C00038000 C 09/09/16 38.0 1.15 1.45
TTM 160909C00038500 C 09/09/16 38.5 0.80 1.20
TTM 160909C00039000 C 09/09/16 39.0 0.60 0.80
TTM 160909C00039500 C 09/09/16 39.5 0.40 0.80
TTM 160909C00040000 C 09/09/16 40.0 0.25 0.55
TTM 160909C00040500 C 09/09/16 40.5 0.15 0.45
TTM 160909C00041000 C 09/09/16 41.0 0.00 0.35
TTM 160909C00041500 C 09/09/16 41.5 0.00 0.30
TTM 160909C00042000 C 09/09/16 42.0 0.00 0.25
TTM 160909C00042500 C 09/09/16 42.5 0.00 0.25
TTM 160909C00043000 C 09/09/16 43.0 0.00 0.25
TTM 160909C00043500 C 09/09/16 43.5 0.00 0.25
TTM 160909C00044000 C 09/09/16 44.0 0.00 0.25
TTM 160909C00044500 C 09/09/16 44.5 0.00 0.25
TTM 160909C00045000 C 09/09/16 45.0 0.00 0.25
TTM 160909C00045500 C 09/09/16 45.5 0.00 0.25
TTM 160909C00046000 C 09/09/16 46.0 0.00 0.25
TTM 160909C00046500 C 09/09/16 46.5 0.00 0.25
TTM 160909C00047000 C 09/09/16 47.0 0.00 0.25
TTM 160909C00047500 C 09/09/16 47.5 0.00 0.25
TTM 160909C00048000 C 09/09/16 48.0 0.00 0.25
TTM 160909C00048500 C 09/09/16 48.5 0.00 0.25
TTM 160909C00050000 C 09/09/16 50.0 0.00 1.60
TTM 160909C00055000 C 09/09/16 55.0 0.00 1.60
TTM 160909P00020000 P 09/09/16 20.0 0.00 1.60
TTM 160909P00025000 P 09/09/16 25.0 0.00 1.60
TTM 160909P00030000 P 09/09/16 30.0 0.00 1.65
TTM 160909P00030500 P 09/09/16 30.5 0.00 0.25
TTM 160909P00031000 P 09/09/16 31.0 0.00 0.25
TTM 160909P00031500 P 09/09/16 31.5 0.00 0.25
TTM 160909P00032000 P 09/09/16 32.0 0.00 0.25
TTM 160909P00032500 P 09/09/16 32.5 0.00 0.25
TTM 160909P00033000 P 09/09/16 33.0 0.00 0.25
TTM 160909P00033500 P 09/09/16 33.5 0.00 0.25
TTM 160909P00034000 P 09/09/16 34.0 0.00 0.25
TTM 160909P00034500 P 09/09/16 34.5 0.00 0.30
TTM 160909P00035000 P 09/09/16 35.0 0.00 0.30
TTM 160909P00035500 P 09/09/16 35.5 0.00 0.30
TTM 160909P00036000 P 09/09/16 36.0 0.00 0.35
TTM 160909P00036500 P 09/09/16 36.5 0.15 0.45
TTM 160909P00037000 P 09/09/16 37.0 0.20 0.50
TTM 160909P00037500 P 09/09/16 37.5 0.30 0.65
TTM 160909P00038000 P 09/09/16 38.0 0.40 0.75
TTM 160909P00038500 P 09/09/16 38.5 0.60 0.95
TTM 160909P00039000 P 09/09/16 39.0 0.90 1.20
TTM 160909P00039500 P 09/09/16 39.5 1.15 1.65
TTM 160909P00040000 P 09/09/16 40.0 1.40 2.35
TTM 160909P00040500 P 09/09/16 40.5 0.00 4.80
TTM 160909P00041000 P 09/09/16 41.0 0.30 4.90
TTM 160909P00041500 P 09/09/16 41.5 0.70 5.20
TTM 160909P00042000 P 09/09/16 42.0 1.25 5.80
TTM 160909P00042500 P 09/09/16 42.5 1.65 6.10
TTM 160909P00043000 P 09/09/16 43.0 2.20 6.60
TTM 160909P00043500 P 09/09/16 43.5 2.65 7.10
TTM 160909P00044000 P 09/09/16 44.0 3.00 7.70
TTM 160909P00044500 P 09/09/16 44.5 3.60 8.20
TTM 160909P00045000 P 09/09/16 45.0 4.20 8.70
TTM 160909P00045500 P 09/09/16 45.5 4.60 9.20
TTM 160909P00046000 P 09/09/16 46.0 5.10 9.70
TTM 160909P00046500 P 09/09/16 46.5 5.50 10.20
TTM 160909P00047000 P 09/09/16 47.0 6.00 10.70
TTM 160909P00047500 P 09/09/16 47.5 6.50 11.20
TTM 160909P00048000 P 09/09/16 48.0 7.00 11.70
TTM 160909P00048500 P 09/09/16 48.5 7.60 12.20
TTM 160909P00050000 P 09/09/16 50.0 9.00 13.70
TTM 160909P00055000 P 09/09/16 55.0 14.10 18.50
TTM 160916C00022000 C 09/16/16 22.0 16.00 17.70
TTM 160916C00022500 C 09/16/16 22.5 14.00 18.50
TTM 160916C00023000 C 09/16/16 23.0 13.50 18.00
TTM 160916C00023500 C 09/16/16 23.5 13.00 17.50
TTM 160916C00024000 C 09/16/16 24.0 12.60 17.00
TTM 160916C00024500 C 09/16/16 24.5 12.10 16.50
TTM 160916C00025000 C 09/16/16 25.0 12.50 15.00
TTM 160916C00025500 C 09/16/16 25.5 11.20 15.50
TTM 160916C00026000 C 09/16/16 26.0 10.60 15.00
TTM 160916C00026500 C 09/16/16 26.5 10.20 14.50
TTM 160916C00027000 C 09/16/16 27.0 9.60 14.00
TTM 160916C00027500 C 09/16/16 27.5 9.20 13.50
TTM 160916C00028000 C 09/16/16 28.0 8.60 13.00
TTM 160916C00028500 C 09/16/16 28.5 8.20 12.50
TTM 160916C00029000 C 09/16/16 29.0 7.70 12.00
TTM 160916C00029500 C 09/16/16 29.5 7.20 11.50
TTM 160916C00030000 C 09/16/16 30.0 7.30 11.00
TTM 160916C00030500 C 09/16/16 30.5 6.10 10.50
TTM 160916C00031000 C 09/16/16 31.0 5.60 10.00
TTM 160916C00031500 C 09/16/16 31.5 5.10 9.50
TTM 160916C00032000 C 09/16/16 32.0 4.60 9.00
TTM 160916C00032500 C 09/16/16 32.5 4.10 8.50
TTM 160916C00033000 C 09/16/16 33.0 3.60 8.00
TTM 160916C00033500 C 09/16/16 33.5 3.10 7.60
TTM 160916C00034000 C 09/16/16 34.0 2.60 5.50
TTM 160916C00034500 C 09/16/16 34.5 2.10 5.00
TTM 160916C00035000 C 09/16/16 35.0 1.70 4.50
TTM 160916C00035500 C 09/16/16 35.5 1.30 4.00
TTM 160916C00036000 C 09/16/16 36.0 2.50 3.50
TTM 160916C00036500 C 09/16/16 36.5 1.95 3.10
TTM 160916C00037000 C 09/16/16 37.0 1.75 2.50
TTM 160916C00037500 C 09/16/16 37.5 1.60 2.00
TTM 160916C00038000 C 09/16/16 38.0 1.25 1.55
TTM 160916C00038500 C 09/16/16 38.5 1.10 1.20
TTM 160916C00039000 C 09/16/16 39.0 0.80 0.90
TTM 160916C00039500 C 09/16/16 39.5 0.50 0.85
TTM 160916C00040000 C 09/16/16 40.0 0.35 0.65
TTM 160916C00040500 C 09/16/16 40.5 0.25 0.35
TTM 160916C00041000 C 09/16/16 41.0 0.15 0.55
TTM 160916C00041500 C 09/16/16 41.5 0.00 0.40
TTM 160916C00042000 C 09/16/16 42.0 0.00 0.35
TTM 160916C00042500 C 09/16/16 42.5 0.00 0.30
TTM 160916C00043000 C 09/16/16 43.0 0.00 0.25
TTM 160916C00043500 C 09/16/16 43.5 0.00 0.25
TTM 160916C00044000 C 09/16/16 44.0 0.00 0.25
TTM 160916C00045000 C 09/16/16 45.0 0.00 0.25
TTM 160916C00046000 C 09/16/16 46.0 0.00 0.25
TTM 160916C00047000 C 09/16/16 47.0 0.00 0.25
TTM 160916C00048000 C 09/16/16 48.0 0.00 0.25
TTM 160916C00050000 C 09/16/16 50.0 0.00 0.25
TTM 160916P00022000 P 09/16/16 22.0 0.00 0.25
TTM 160916P00022500 P 09/16/16 22.5 0.00 0.25
TTM 160916P00023000 P 09/16/16 23.0 0.00 0.25
TTM 160916P00023500 P 09/16/16 23.5 0.00 0.25
TTM 160916P00024000 P 09/16/16 24.0 0.00 0.25
TTM 160916P00024500 P 09/16/16 24.5 0.00 0.25
TTM 160916P00025000 P 09/16/16 25.0 0.00 0.25
TTM 160916P00025500 P 09/16/16 25.5 0.00 0.25
TTM 160916P00026000 P 09/16/16 26.0 0.00 0.25
TTM 160916P00026500 P 09/16/16 26.5 0.00 0.25
TTM 160916P00027000 P 09/16/16 27.0 0.00 0.25
TTM 160916P00027500 P 09/16/16 27.5 0.00 0.25
TTM 160916P00028000 P 09/16/16 28.0 0.00 0.25
TTM 160916P00028500 P 09/16/16 28.5 0.00 0.25
TTM 160916P00029000 P 09/16/16 29.0 0.00 0.25
TTM 160916P00029500 P 09/16/16 29.5 0.00 0.25
TTM 160916P00030000 P 09/16/16 30.0 0.00 0.25
TTM 160916P00030500 P 09/16/16 30.5 0.00 0.25
TTM 160916P00031000 P 09/16/16 31.0 0.00 0.25
TTM 160916P00031500 P 09/16/16 31.5 0.00 0.25
TTM 160916P00032000 P 09/16/16 32.0 0.00 0.25
TTM 160916P00032500 P 09/16/16 32.5 0.00 0.25
TTM 160916P00033000 P 09/16/16 33.0 0.00 0.25
TTM 160916P00033500 P 09/16/16 33.5 0.00 0.30
TTM 160916P00034000 P 09/16/16 34.0 0.00 0.30
TTM 160916P00034500 P 09/16/16 34.5 0.00 0.35
TTM 160916P00035000 P 09/16/16 35.0 0.00 0.30
TTM 160916P00035500 P 09/16/16 35.5 0.00 0.40
TTM 160916P00036000 P 09/16/16 36.0 0.05 0.45
TTM 160916P00036500 P 09/16/16 36.5 0.20 0.55
TTM 160916P00037000 P 09/16/16 37.0 0.30 0.65
TTM 160916P00037500 P 09/16/16 37.5 0.40 0.75
TTM 160916P00038000 P 09/16/16 38.0 0.55 0.70
TTM 160916P00038500 P 09/16/16 38.5 0.80 0.95
TTM 160916P00039000 P 09/16/16 39.0 1.00 1.30
TTM 160916P00039500 P 09/16/16 39.5 1.25 1.65
TTM 160916P00040000 P 09/16/16 40.0 1.60 2.10
TTM 160916P00040500 P 09/16/16 40.5 0.10 4.60
TTM 160916P00041000 P 09/16/16 41.0 0.30 4.70
TTM 160916P00041500 P 09/16/16 41.5 0.75 5.20
TTM 160916P00042000 P 09/16/16 42.0 1.20 5.60
TTM 160916P00042500 P 09/16/16 42.5 1.70 5.90
TTM 160916P00043000 P 09/16/16 43.0 2.10 6.40
TTM 160916P00043500 P 09/16/16 43.5 2.50 6.80
TTM 160916P00044000 P 09/16/16 44.0 3.10 7.40
TTM 160916P00045000 P 09/16/16 45.0 4.40 8.60
TTM 160916P00046000 P 09/16/16 46.0 5.40 9.60
TTM 160916P00047000 P 09/16/16 47.0 6.30 10.60
TTM 160916P00048000 P 09/16/16 48.0 7.30 11.60
TTM 160916P00050000 P 09/16/16 50.0 10.70 11.90
TTM 160923C00020000 C 09/23/16 20.0 16.90 20.90
TTM 160923C00025000 C 09/23/16 25.0 11.50 15.90
TTM 160923C00029500 C 09/23/16 29.5 7.10 11.50
TTM 160923C00030000 C 09/23/16 30.0 6.70 11.20
TTM 160923C00030500 C 09/23/16 30.5 6.10 10.50
TTM 160923C00031000 C 09/23/16 31.0 5.70 10.00
TTM 160923C00031500 C 09/23/16 31.5 5.10 9.50
TTM 160923C00032000 C 09/23/16 32.0 4.50 9.00
TTM 160923C00032500 C 09/23/16 32.5 4.10 8.50
TTM 160923C00033000 C 09/23/16 33.0 3.60 8.00
TTM 160923C00033500 C 09/23/16 33.5 3.10 7.60
TTM 160923C00034000 C 09/23/16 34.0 2.70 7.10
TTM 160923C00034500 C 09/23/16 34.5 2.10 6.60
TTM 160923C00035000 C 09/23/16 35.0 1.80 6.30
TTM 160923C00035500 C 09/23/16 35.5 1.30 5.70
TTM 160923C00036000 C 09/23/16 36.0 0.90 5.40
TTM 160923C00036500 C 09/23/16 36.5 0.60 5.00
TTM 160923C00037000 C 09/23/16 37.0 2.10 2.90
TTM 160923C00037500 C 09/23/16 37.5 1.80 2.35
TTM 160923C00038000 C 09/23/16 38.0 1.45 1.80
TTM 160923C00038500 C 09/23/16 38.5 1.15 1.50
TTM 160923C00039000 C 09/23/16 39.0 0.85 1.30
TTM 160923C00039500 C 09/23/16 39.5 0.70 1.10
TTM 160923C00040000 C 09/23/16 40.0 0.55 0.90
TTM 160923C00040500 C 09/23/16 40.5 0.35 0.75
TTM 160923C00041000 C 09/23/16 41.0 0.25 0.60
TTM 160923C00041500 C 09/23/16 41.5 0.20 0.60
TTM 160923C00042000 C 09/23/16 42.0 0.00 0.45
TTM 160923C00042500 C 09/23/16 42.5 0.00 0.40
TTM 160923C00043000 C 09/23/16 43.0 0.00 0.35
TTM 160923C00043500 C 09/23/16 43.5 0.00 0.30
TTM 160923C00044000 C 09/23/16 44.0 0.00 0.30
TTM 160923C00044500 C 09/23/16 44.5 0.00 0.25
TTM 160923C00045000 C 09/23/16 45.0 0.00 0.25
TTM 160923C00045500 C 09/23/16 45.5 0.00 0.25
TTM 160923C00046000 C 09/23/16 46.0 0.00 0.25
TTM 160923C00046500 C 09/23/16 46.5 0.00 1.65
TTM 160923C00047000 C 09/23/16 47.0 0.00 0.25
TTM 160923C00047500 C 09/23/16 47.5 0.00 1.65
TTM 160923C00048000 C 09/23/16 48.0 0.00 0.25
TTM 160923C00048500 C 09/23/16 48.5 0.00 1.65
TTM 160923C00050000 C 09/23/16 50.0 0.00 0.25
TTM 160923C00055000 C 09/23/16 55.0 0.00 0.25
TTM 160923P00020000 P 09/23/16 20.0 0.00 0.25
TTM 160923P00025000 P 09/23/16 25.0 0.00 0.25
TTM 160923P00029500 P 09/23/16 29.5 0.00 0.25
TTM 160923P00030000 P 09/23/16 30.0 0.00 0.25
TTM 160923P00030500 P 09/23/16 30.5 0.00 0.25
TTM 160923P00031000 P 09/23/16 31.0 0.00 0.25
TTM 160923P00031500 P 09/23/16 31.5 0.00 0.25
TTM 160923P00032000 P 09/23/16 32.0 0.00 0.30
TTM 160923P00032500 P 09/23/16 32.5 0.00 0.30
TTM 160923P00033000 P 09/23/16 33.0 0.00 0.30
TTM 160923P00033500 P 09/23/16 33.5 0.00 0.35
TTM 160923P00034000 P 09/23/16 34.0 0.00 0.35
TTM 160923P00034500 P 09/23/16 34.5 0.00 0.40
TTM 160923P00035000 P 09/23/16 35.0 0.00 0.45
TTM 160923P00035500 P 09/23/16 35.5 0.20 0.50
TTM 160923P00036000 P 09/23/16 36.0 0.25 0.60
TTM 160923P00036500 P 09/23/16 36.5 0.35 0.70
TTM 160923P00037000 P 09/23/16 37.0 0.45 0.80
TTM 160923P00037500 P 09/23/16 37.5 0.55 0.95
TTM 160923P00038000 P 09/23/16 38.0 0.75 1.15
TTM 160923P00038500 P 09/23/16 38.5 0.95 1.35
TTM 160923P00039000 P 09/23/16 39.0 1.20 1.55
TTM 160923P00039500 P 09/23/16 39.5 1.45 1.80
TTM 160923P00040000 P 09/23/16 40.0 1.75 2.30
TTM 160923P00040500 P 09/23/16 40.5 2.10 4.70
TTM 160923P00041000 P 09/23/16 41.0 0.50 5.00
TTM 160923P00041500 P 09/23/16 41.5 1.00 5.40
TTM 160923P00042000 P 09/23/16 42.0 1.40 5.90
TTM 160923P00042500 P 09/23/16 42.5 1.90 6.40
TTM 160923P00043000 P 09/23/16 43.0 2.40 6.80
TTM 160923P00043500 P 09/23/16 43.5 2.80 7.20
TTM 160923P00044000 P 09/23/16 44.0 3.10 7.60
TTM 160923P00044500 P 09/23/16 44.5 3.60 8.00
TTM 160923P00045000 P 09/23/16 45.0 4.10 8.60
TTM 160923P00045500 P 09/23/16 45.5 4.60 9.10
TTM 160923P00046000 P 09/23/16 46.0 5.10 9.60
TTM 160923P00046500 P 09/23/16 46.5 5.60 10.20
TTM 160923P00047000 P 09/23/16 47.0 6.10 10.80
TTM 160923P00047500 P 09/23/16 47.5 6.60 11.20
TTM 160923P00048000 P 09/23/16 48.0 7.10 11.70
TTM 160923P00048500 P 09/23/16 48.5 7.60 12.20
TTM 160923P00050000 P 09/23/16 50.0 9.10 13.40
TTM 160923P00055000 P 09/23/16 55.0 14.20 18.50
TTM 160930C00030500 C 09/30/16 30.5 6.60 10.50
TTM 160930C00031000 C 09/30/16 31.0 5.60 10.00
TTM 160930C00031500 C 09/30/16 31.5 5.10 9.50
TTM 160930C00032000 C 09/30/16 32.0 4.70 9.00
TTM 160930C00032500 C 09/30/16 32.5 4.10 8.60
TTM 160930C00033000 C 09/30/16 33.0 3.70 8.10
TTM 160930C00033500 C 09/30/16 33.5 3.20 7.60
TTM 160930C00034000 C 09/30/16 34.0 2.70 7.10
TTM 160930C00034500 C 09/30/16 34.5 2.30 6.70
TTM 160930C00035000 C 09/30/16 35.0 1.90 6.40
TTM 160930C00035500 C 09/30/16 35.5 1.50 5.80
TTM 160930C00036000 C 09/30/16 36.0 1.25 5.50
TTM 160930C00036500 C 09/30/16 36.5 2.50 3.80
TTM 160930C00037000 C 09/30/16 37.0 2.30 3.10
TTM 160930C00037500 C 09/30/16 37.5 1.95 2.25
TTM 160930C00038000 C 09/30/16 38.0 1.60 2.00
TTM 160930C00038500 C 09/30/16 38.5 1.25 1.75
TTM 160930C00039000 C 09/30/16 39.0 1.05 1.50
TTM 160930C00039500 C 09/30/16 39.5 0.85 1.25
TTM 160930C00040000 C 09/30/16 40.0 0.65 1.10
TTM 160930C00040500 C 09/30/16 40.5 0.45 0.90
TTM 160930C00041000 C 09/30/16 41.0 0.35 0.70
TTM 160930C00041500 C 09/30/16 41.5 0.25 0.60
TTM 160930C00042000 C 09/30/16 42.0 0.20 0.60
TTM 160930C00042500 C 09/30/16 42.5 0.00 0.45
TTM 160930C00043000 C 09/30/16 43.0 0.00 0.40
TTM 160930C00043500 C 09/30/16 43.5 0.00 0.35
TTM 160930C00044000 C 09/30/16 44.0 0.00 0.35
TTM 160930C00044500 C 09/30/16 44.5 0.00 0.30
TTM 160930C00045000 C 09/30/16 45.0 0.00 0.30
TTM 160930C00045500 C 09/30/16 45.5 0.00 1.70
TTM 160930C00046000 C 09/30/16 46.0 0.00 0.25
TTM 160930C00046500 C 09/30/16 46.5 0.00 1.65
TTM 160930C00047000 C 09/30/16 47.0 0.00 0.25
TTM 160930C00047500 C 09/30/16 47.5 0.00 1.65
TTM 160930C00048000 C 09/30/16 48.0 0.00 0.25
TTM 160930C00048500 C 09/30/16 48.5 0.00 1.65
TTM 160930P00030500 P 09/30/16 30.5 0.00 0.30
TTM 160930P00031000 P 09/30/16 31.0 0.00 0.30
TTM 160930P00031500 P 09/30/16 31.5 0.00 0.30
TTM 160930P00032000 P 09/30/16 32.0 0.00 0.30
TTM 160930P00032500 P 09/30/16 32.5 0.00 0.35
TTM 160930P00033000 P 09/30/16 33.0 0.00 0.35
TTM 160930P00033500 P 09/30/16 33.5 0.00 0.40
TTM 160930P00034000 P 09/30/16 34.0 0.00 0.45
TTM 160930P00034500 P 09/30/16 34.5 0.00 0.50
TTM 160930P00035000 P 09/30/16 35.0 0.20 0.55
TTM 160930P00035500 P 09/30/16 35.5 0.25 0.60
TTM 160930P00036000 P 09/30/16 36.0 0.35 0.70
TTM 160930P00036500 P 09/30/16 36.5 0.40 0.80
TTM 160930P00037000 P 09/30/16 37.0 0.55 0.95
TTM 160930P00037500 P 09/30/16 37.5 0.65 1.10
TTM 160930P00038000 P 09/30/16 38.0 0.85 1.30
TTM 160930P00038500 P 09/30/16 38.5 1.05 1.55
TTM 160930P00039000 P 09/30/16 39.0 1.30 1.70
TTM 160930P00039500 P 09/30/16 39.5 1.60 2.00
TTM 160930P00040000 P 09/30/16 40.0 1.95 2.25
TTM 160930P00040500 P 09/30/16 40.5 2.20 4.80
TTM 160930P00041000 P 09/30/16 41.0 2.50 5.00
TTM 160930P00041500 P 09/30/16 41.5 1.00 5.40
TTM 160930P00042000 P 09/30/16 42.0 1.45 5.80
TTM 160930P00042500 P 09/30/16 42.5 1.85 6.20
TTM 160930P00043000 P 09/30/16 43.0 2.30 6.60
TTM 160930P00043500 P 09/30/16 43.5 2.75 7.20
TTM 160930P00044000 P 09/30/16 44.0 3.20 7.60
TTM 160930P00044500 P 09/30/16 44.5 3.70 8.00
TTM 160930P00045000 P 09/30/16 45.0 4.20 8.50
TTM 160930P00045500 P 09/30/16 45.5 4.70 9.00
TTM 160930P00046000 P 09/30/16 46.0 5.10 9.60
TTM 160930P00046500 P 09/30/16 46.5 5.60 10.20
TTM 160930P00047000 P 09/30/16 47.0 6.10 10.80
TTM 160930P00047500 P 09/30/16 47.5 6.60 11.20
TTM 160930P00048000 P 09/30/16 48.0 7.10 11.70
TTM 160930P00048500 P 09/30/16 48.5 8.30 12.00
TTM 161007C00030000 C 10/07/16 30.0 6.60 10.90
TTM 161007C00030500 C 10/07/16 30.5 6.10 10.50
TTM 161007C00031000 C 10/07/16 31.0 5.60 10.00
TTM 161007C00031500 C 10/07/16 31.5 5.10 9.50
TTM 161007C00032000 C 10/07/16 32.0 4.70 9.10
TTM 161007C00032500 C 10/07/16 32.5 4.20 8.60
TTM 161007C00033000 C 10/07/16 33.0 3.70 8.20
TTM 161007C00033500 C 10/07/16 33.5 3.30 7.70
TTM 161007C00034000 C 10/07/16 34.0 2.90 7.20
TTM 161007C00034500 C 10/07/16 34.5 2.30 6.90
TTM 161007C00035000 C 10/07/16 35.0 1.90 6.30
TTM 161007C00035500 C 10/07/16 35.5 1.50 5.90
TTM 161007C00036000 C 10/07/16 36.0 1.10 5.50
TTM 161007C00036500 C 10/07/16 36.5 2.80 3.80
TTM 161007C00037000 C 10/07/16 37.0 2.40 3.10
TTM 161007C00037500 C 10/07/16 37.5 2.05 2.40
TTM 161007C00038000 C 10/07/16 38.0 1.70 2.15
TTM 161007C00038500 C 10/07/16 38.5 1.45 1.90
TTM 161007C00039000 C 10/07/16 39.0 1.20 1.65
TTM 161007C00039500 C 10/07/16 39.5 0.95 1.45
TTM 161007C00040000 C 10/07/16 40.0 0.75 1.25
TTM 161007C00040500 C 10/07/16 40.5 0.55 1.05
TTM 161007C00041000 C 10/07/16 41.0 0.45 0.85
TTM 161007C00041500 C 10/07/16 41.5 0.30 0.70
TTM 161007C00042000 C 10/07/16 42.0 0.25 0.60
TTM 161007C00042500 C 10/07/16 42.5 0.15 0.60
TTM 161007C00043000 C 10/07/16 43.0 0.00 0.50
TTM 161007C00043500 C 10/07/16 43.5 0.00 0.45
TTM 161007C00044000 C 10/07/16 44.0 0.00 0.40
TTM 161007C00044500 C 10/07/16 44.5 0.00 0.35
TTM 161007C00045000 C 10/07/16 45.0 0.00 0.35
TTM 161007C00045500 C 10/07/16 45.5 0.00 0.30
TTM 161007C00046000 C 10/07/16 46.0 0.00 0.30
TTM 161007C00046500 C 10/07/16 46.5 0.00 0.25
TTM 161007C00047000 C 10/07/16 47.0 0.00 0.25
TTM 161007C00047500 C 10/07/16 47.5 0.00 0.25
TTM 161007C00048000 C 10/07/16 48.0 0.00 0.25
TTM 161007C00048500 C 10/07/16 48.5 0.00 0.25
TTM 161007P00030000 P 10/07/16 30.0 0.00 0.30
TTM 161007P00030500 P 10/07/16 30.5 0.00 0.30
TTM 161007P00031000 P 10/07/16 31.0 0.00 0.30
TTM 161007P00031500 P 10/07/16 31.5 0.00 0.35
TTM 161007P00032000 P 10/07/16 32.0 0.00 0.35
TTM 161007P00032500 P 10/07/16 32.5 0.00 0.40
TTM 161007P00033000 P 10/07/16 33.0 0.00 0.45
TTM 161007P00033500 P 10/07/16 33.5 0.00 0.50
TTM 161007P00034000 P 10/07/16 34.0 0.00 0.50
TTM 161007P00034500 P 10/07/16 34.5 0.20 0.55
TTM 161007P00035000 P 10/07/16 35.0 0.25 0.65
TTM 161007P00035500 P 10/07/16 35.5 0.35 0.70
TTM 161007P00036000 P 10/07/16 36.0 0.40 0.80
TTM 161007P00036500 P 10/07/16 36.5 0.50 0.95
TTM 161007P00037000 P 10/07/16 37.0 0.60 1.10
TTM 161007P00037500 P 10/07/16 37.5 0.75 1.25
TTM 161007P00038000 P 10/07/16 38.0 0.95 1.45
TTM 161007P00038500 P 10/07/16 38.5 1.15 1.70
TTM 161007P00039000 P 10/07/16 39.0 1.40 1.90
TTM 161007P00039500 P 10/07/16 39.5 1.70 2.15
TTM 161007P00040000 P 10/07/16 40.0 2.05 2.45
TTM 161007P00040500 P 10/07/16 40.5 2.40 4.90
TTM 161007P00041000 P 10/07/16 41.0 2.75 5.20
TTM 161007P00041500 P 10/07/16 41.5 1.25 5.50
TTM 161007P00042000 P 10/07/16 42.0 1.50 6.00
TTM 161007P00042500 P 10/07/16 42.5 1.95 6.40
TTM 161007P00043000 P 10/07/16 43.0 2.40 6.80
TTM 161007P00043500 P 10/07/16 43.5 2.75 7.20
TTM 161007P00044000 P 10/07/16 44.0 3.20 7.60
TTM 161007P00044500 P 10/07/16 44.5 3.70 8.10
TTM 161007P00045000 P 10/07/16 45.0 4.30 8.60
TTM 161007P00045500 P 10/07/16 45.5 4.70 9.00
TTM 161007P00046000 P 10/07/16 46.0 5.20 9.50
TTM 161007P00046500 P 10/07/16 46.5 6.20 9.90
TTM 161007P00047000 P 10/07/16 47.0 6.10 10.80
TTM 161007P00047500 P 10/07/16 47.5 6.60 11.20
TTM 161007P00048000 P 10/07/16 48.0 7.10 11.80
TTM 161007P00048500 P 10/07/16 48.5 7.70 12.00
TTM 161021C00012000 C 10/21/16 12.0 26.10 27.90
TTM 161021C00013000 C 10/21/16 13.0 23.50 28.00
TTM 161021C00014000 C 10/21/16 14.0 22.50 27.00
TTM 161021C00015000 C 10/21/16 15.0 21.50 26.00
TTM 161021C00016000 C 10/21/16 16.0 20.50 25.00
TTM 161021C00017000 C 10/21/16 17.0 19.50 24.00
TTM 161021C00018000 C 10/21/16 18.0 18.50 23.00
TTM 161021C00019000 C 10/21/16 19.0 17.50 22.00
TTM 161021C00020000 C 10/21/16 20.0 16.60 21.00
TTM 161021C00021000 C 10/21/16 21.0 15.60 20.00
TTM 161021C00022000 C 10/21/16 22.0 16.00 17.90
TTM 161021C00023000 C 10/21/16 23.0 13.50 18.00
TTM 161021C00024000 C 10/21/16 24.0 12.70 17.00
TTM 161021C00025000 C 10/21/16 25.0 11.70 16.00
TTM 161021C00026000 C 10/21/16 26.0 11.90 13.90
TTM 161021C00027000 C 10/21/16 27.0 11.10 12.80
TTM 161021C00028000 C 10/21/16 28.0 8.70 13.00
TTM 161021C00029000 C 10/21/16 29.0 9.30 10.90
TTM 161021C00030000 C 10/21/16 30.0 8.30 9.90
TTM 161021C00031000 C 10/21/16 31.0 7.30 8.60
TTM 161021C00032000 C 10/21/16 32.0 6.30 7.70
TTM 161021C00033000 C 10/21/16 33.0 5.40 6.80
TTM 161021C00034000 C 10/21/16 34.0 4.60 6.10
TTM 161021C00035000 C 10/21/16 35.0 3.70 4.70
TTM 161021C00036000 C 10/21/16 36.0 3.20 4.10
TTM 161021C00037000 C 10/21/16 37.0 2.55 3.40
TTM 161021C00038000 C 10/21/16 38.0 1.95 2.40
TTM 161021C00039000 C 10/21/16 39.0 1.35 1.85
TTM 161021C00040000 C 10/21/16 40.0 1.10 1.30
TTM 161021C00041000 C 10/21/16 41.0 0.60 1.15
TTM 161021C00042000 C 10/21/16 42.0 0.35 0.80
TTM 161021C00043000 C 10/21/16 43.0 0.20 0.65
TTM 161021C00044000 C 10/21/16 44.0 0.00 0.50
TTM 161021C00045000 C 10/21/16 45.0 0.00 0.40
TTM 161021C00046000 C 10/21/16 46.0 0.00 0.35
TTM 161021C00047000 C 10/21/16 47.0 0.00 0.30
TTM 161021C00048000 C 10/21/16 48.0 0.00 0.25
TTM 161021P00012000 P 10/21/16 12.0 0.00 0.25
TTM 161021P00013000 P 10/21/16 13.0 0.00 0.25
TTM 161021P00014000 P 10/21/16 14.0 0.00 0.25
TTM 161021P00015000 P 10/21/16 15.0 0.00 0.25
TTM 161021P00016000 P 10/21/16 16.0 0.00 0.25
TTM 161021P00017000 P 10/21/16 17.0 0.00 0.25
TTM 161021P00018000 P 10/21/16 18.0 0.00 0.25
TTM 161021P00019000 P 10/21/16 19.0 0.00 0.25
TTM 161021P00020000 P 10/21/16 20.0 0.00 0.25
TTM 161021P00021000 P 10/21/16 21.0 0.00 0.25
TTM 161021P00022000 P 10/21/16 22.0 0.00 0.25
TTM 161021P00023000 P 10/21/16 23.0 0.00 0.25
TTM 161021P00024000 P 10/21/16 24.0 0.00 0.25
TTM 161021P00025000 P 10/21/16 25.0 0.00 0.25
TTM 161021P00026000 P 10/21/16 26.0 0.00 0.25
TTM 161021P00027000 P 10/21/16 27.0 0.00 0.25
TTM 161021P00028000 P 10/21/16 28.0 0.00 0.30
TTM 161021P00029000 P 10/21/16 29.0 0.00 0.30
TTM 161021P00030000 P 10/21/16 30.0 0.00 0.35
TTM 161021P00031000 P 10/21/16 31.0 0.00 0.40
TTM 161021P00032000 P 10/21/16 32.0 0.00 0.45
TTM 161021P00033000 P 10/21/16 33.0 0.05 0.55
TTM 161021P00034000 P 10/21/16 34.0 0.15 0.65
TTM 161021P00035000 P 10/21/16 35.0 0.35 0.80
TTM 161021P00036000 P 10/21/16 36.0 0.55 1.05
TTM 161021P00037000 P 10/21/16 37.0 0.80 1.30
TTM 161021P00038000 P 10/21/16 38.0 1.35 1.65
TTM 161021P00039000 P 10/21/16 39.0 1.60 2.20
TTM 161021P00040000 P 10/21/16 40.0 2.30 2.60
TTM 161021P00041000 P 10/21/16 41.0 2.90 4.30
TTM 161021P00042000 P 10/21/16 42.0 1.80 6.00
TTM 161021P00043000 P 10/21/16 43.0 2.30 6.80
TTM 161021P00044000 P 10/21/16 44.0 3.40 7.80
TTM 161021P00045000 P 10/21/16 45.0 4.60 8.50
TTM 161021P00046000 P 10/21/16 46.0 5.60 9.30
TTM 161021P00047000 P 10/21/16 47.0 6.20 10.50
TTM 161021P00048000 P 10/21/16 48.0 8.70 10.00
TTM 170120C00013000 C 01/20/17 13.0 24.80 27.00
TTM 170120C00015000 C 01/20/17 15.0 23.00 24.80
TTM 170120C00016000 C 01/20/17 16.0 20.50 25.00
TTM 170120C00017000 C 01/20/17 17.0 19.50 24.00
TTM 170120C00018000 C 01/20/17 18.0 20.00 21.90
TTM 170120C00019000 C 01/20/17 19.0 17.70 22.00
TTM 170120C00020000 C 01/20/17 20.0 18.00 20.40
TTM 170120C00021000 C 01/20/17 21.0 15.70 20.00
TTM 170120C00022000 C 01/20/17 22.0 14.70 18.90
TTM 170120C00023000 C 01/20/17 23.0 15.00 17.20
TTM 170120C00024000 C 01/20/17 24.0 12.80 17.20
TTM 170120C00025000 C 01/20/17 25.0 13.10 15.30
TTM 170120C00026000 C 01/20/17 26.0 11.90 15.20
TTM 170120C00027000 C 01/20/17 27.0 10.00 14.40
TTM 170120C00028000 C 01/20/17 28.0 9.10 13.40
TTM 170120C00029000 C 01/20/17 29.0 8.10 12.50
TTM 170120C00030000 C 01/20/17 30.0 8.80 10.40
TTM 170120C00031000 C 01/20/17 31.0 7.90 9.90
TTM 170120C00032000 C 01/20/17 32.0 6.00 8.90
TTM 170120C00033000 C 01/20/17 33.0 5.80 7.60
TTM 170120C00034000 C 01/20/17 34.0 3.90 8.10
TTM 170120C00035000 C 01/20/17 35.0 5.00 6.40
TTM 170120C00036000 C 01/20/17 36.0 4.30 5.40
TTM 170120C00037000 C 01/20/17 37.0 3.50 4.60
TTM 170120C00038000 C 01/20/17 38.0 2.95 3.90
TTM 170120C00039000 C 01/20/17 39.0 2.40 3.30
TTM 170120C00040000 C 01/20/17 40.0 2.15 2.75
TTM 170120C00041000 C 01/20/17 41.0 1.55 2.50
TTM 170120C00042000 C 01/20/17 42.0 1.20 2.25
TTM 170120C00043000 C 01/20/17 43.0 1.15 1.60
TTM 170120C00044000 C 01/20/17 44.0 0.60 1.60
TTM 170120C00045000 C 01/20/17 45.0 0.50 1.40
TTM 170120C00046000 C 01/20/17 46.0 0.30 1.15
TTM 170120C00047000 C 01/20/17 47.0 0.20 0.90
TTM 170120C00048000 C 01/20/17 48.0 0.00 1.00
TTM 170120C00049000 C 01/20/17 49.0 0.00 4.60
TTM 170120C00050000 C 01/20/17 50.0 0.00 0.85
TTM 170120C00055000 C 01/20/17 55.0 0.00 0.25
TTM 170120C00060000 C 01/20/17 60.0 0.00 4.60
TTM 170120C00065000 C 01/20/17 65.0 0.00 0.45
TTM 170120C00070000 C 01/20/17 70.0 0.00 4.60
TTM 170120C00075000 C 01/20/17 75.0 0.00 0.40
TTM 170120P00013000 P 01/20/17 13.0 0.00 0.60
TTM 170120P00015000 P 01/20/17 15.0 0.00 0.60
TTM 170120P00016000 P 01/20/17 16.0 0.00 2.15
TTM 170120P00017000 P 01/20/17 17.0 0.00 2.15
TTM 170120P00018000 P 01/20/17 18.0 0.00 0.70
TTM 170120P00019000 P 01/20/17 19.0 0.00 2.15
TTM 170120P00020000 P 01/20/17 20.0 0.00 0.45
TTM 170120P00021000 P 01/20/17 21.0 0.00 2.20
TTM 170120P00022000 P 01/20/17 22.0 0.00 0.85
TTM 170120P00023000 P 01/20/17 23.0 0.00 0.45
TTM 170120P00024000 P 01/20/17 24.0 0.00 0.80
TTM 170120P00025000 P 01/20/17 25.0 0.05 0.75
TTM 170120P00026000 P 01/20/17 26.0 0.10 0.75
TTM 170120P00027000 P 01/20/17 27.0 0.15 0.85
TTM 170120P00028000 P 01/20/17 28.0 0.05 0.90
TTM 170120P00029000 P 01/20/17 29.0 0.10 0.80
TTM 170120P00030000 P 01/20/17 30.0 0.20 1.00
TTM 170120P00031000 P 01/20/17 31.0 0.20 1.10
TTM 170120P00032000 P 01/20/17 32.0 0.50 1.40
TTM 170120P00033000 P 01/20/17 33.0 0.70 1.55
TTM 170120P00034000 P 01/20/17 34.0 0.95 1.80
TTM 170120P00035000 P 01/20/17 35.0 1.20 2.10
TTM 170120P00036000 P 01/20/17 36.0 1.50 2.40
TTM 170120P00037000 P 01/20/17 37.0 1.65 2.80
TTM 170120P00038000 P 01/20/17 38.0 2.25 3.20
TTM 170120P00039000 P 01/20/17 39.0 2.70 3.70
TTM 170120P00040000 P 01/20/17 40.0 3.20 4.10
TTM 170120P00041000 P 01/20/17 41.0 3.70 4.80
TTM 170120P00042000 P 01/20/17 42.0 4.30 6.00
TTM 170120P00043000 P 01/20/17 43.0 5.10 6.50
TTM 170120P00044000 P 01/20/17 44.0 5.50 8.60
TTM 170120P00045000 P 01/20/17 45.0 6.10 8.50
TTM 170120P00046000 P 01/20/17 46.0 5.90 10.20
TTM 170120P00047000 P 01/20/17 47.0 7.80 10.30
TTM 170120P00048000 P 01/20/17 48.0 7.50 11.80
TTM 170120P00049000 P 01/20/17 49.0 8.40 12.80
TTM 170120P00050000 P 01/20/17 50.0 10.70 12.60
TTM 170120P00055000 P 01/20/17 55.0 14.20 18.60
TTM 170120P00060000 P 01/20/17 60.0 20.60 22.20
TTM 170120P00065000 P 01/20/17 65.0 24.20 28.60
TTM 170120P00070000 P 01/20/17 70.0 29.10 33.60
TTM 170120P00075000 P 01/20/17 75.0 34.90 37.80
TTM 170421C00019000 C 04/21/17 19.0 19.00 21.60
TTM 170421C00020000 C 04/21/17 20.0 17.20 21.20
TTM 170421C00021000 C 04/21/17 21.0 15.90 20.20
TTM 170421C00022000 C 04/21/17 22.0 14.90 19.10
TTM 170421C00023000 C 04/21/17 23.0 14.20 18.40
TTM 170421C00024000 C 04/21/17 24.0 13.10 17.40
TTM 170421C00025000 C 04/21/17 25.0 12.10 16.60
TTM 170421C00026000 C 04/21/17 26.0 11.30 15.60
TTM 170421C00027000 C 04/21/17 27.0 10.50 14.70
TTM 170421C00028000 C 04/21/17 28.0 9.50 13.80
TTM 170421C00029000 C 04/21/17 29.0 8.70 12.90
TTM 170421C00030000 C 04/21/17 30.0 7.90 12.10
TTM 170421C00031000 C 04/21/17 31.0 7.10 11.50
TTM 170421C00032000 C 04/21/17 32.0 6.30 10.50
TTM 170421C00033000 C 04/21/17 33.0 5.50 9.90
TTM 170421C00034000 C 04/21/17 34.0 4.90 8.90
TTM 170421C00035000 C 04/21/17 35.0 4.50 8.50
TTM 170421C00036000 C 04/21/17 36.0 3.80 8.00
TTM 170421C00037000 C 04/21/17 37.0 4.70 6.20
TTM 170421C00038000 C 04/21/17 38.0 4.10 5.30
TTM 170421C00039000 C 04/21/17 39.0 3.50 4.40
TTM 170421C00040000 C 04/21/17 40.0 3.40 3.70
TTM 170421C00041000 C 04/21/17 41.0 1.60 3.70
TTM 170421C00042000 C 04/21/17 42.0 1.25 5.00
TTM 170421C00043000 C 04/21/17 43.0 0.35 4.10
TTM 170421C00044000 C 04/21/17 44.0 0.15 3.80
TTM 170421C00045000 C 04/21/17 45.0 0.55 4.30
TTM 170421C00046000 C 04/21/17 46.0 0.40 4.70
TTM 170421C00047000 C 04/21/17 47.0 0.25 3.80
TTM 170421C00048000 C 04/21/17 48.0 0.45 1.50
TTM 170421C00049000 C 04/21/17 49.0 0.00 2.05
TTM 170421C00050000 C 04/21/17 50.0 0.00 1.85
TTM 170421C00055000 C 04/21/17 55.0 0.00 0.75
TTM 170421P00019000 P 04/21/17 19.0 0.00 0.95
TTM 170421P00020000 P 04/21/17 20.0 0.00 0.90
TTM 170421P00021000 P 04/21/17 21.0 0.00 3.40
TTM 170421P00022000 P 04/21/17 22.0 0.00 3.40
TTM 170421P00023000 P 04/21/17 23.0 0.00 1.05
TTM 170421P00024000 P 04/21/17 24.0 0.05 0.95
TTM 170421P00025000 P 04/21/17 25.0 0.10 1.50
TTM 170421P00026000 P 04/21/17 26.0 0.20 1.35
TTM 170421P00027000 P 04/21/17 27.0 0.15 1.60
TTM 170421P00028000 P 04/21/17 28.0 0.40 3.00
TTM 170421P00029000 P 04/21/17 29.0 0.60 3.10
TTM 170421P00030000 P 04/21/17 30.0 0.70 3.40
TTM 170421P00031000 P 04/21/17 31.0 0.80 3.70
TTM 170421P00032000 P 04/21/17 32.0 1.00 4.00
TTM 170421P00033000 P 04/21/17 33.0 1.25 4.20
TTM 170421P00034000 P 04/21/17 34.0 1.50 4.60
TTM 170421P00035000 P 04/21/17 35.0 1.75 4.90
TTM 170421P00036000 P 04/21/17 36.0 1.90 5.20
TTM 170421P00037000 P 04/21/17 37.0 2.00 5.60
TTM 170421P00038000 P 04/21/17 38.0 3.40 5.10
TTM 170421P00039000 P 04/21/17 39.0 2.65 5.30
TTM 170421P00040000 P 04/21/17 40.0 3.60 5.40
TTM 170421P00041000 P 04/21/17 41.0 4.50 6.30
TTM 170421P00042000 P 04/21/17 42.0 5.50 7.20
TTM 170421P00043000 P 04/21/17 43.0 4.50 8.40
TTM 170421P00044000 P 04/21/17 44.0 5.60 9.40
TTM 170421P00045000 P 04/21/17 45.0 6.30 10.00
TTM 170421P00046000 P 04/21/17 46.0 6.30 10.80
TTM 170421P00047000 P 04/21/17 47.0 7.10 11.40
TTM 170421P00048000 P 04/21/17 48.0 7.90 12.20
TTM 170421P00049000 P 04/21/17 49.0 8.80 13.20
TTM 170421P00050000 P 04/21/17 50.0 9.80 14.00
TTM 170421P00055000 P 04/21/17 55.0 15.40 18.30
TTM 180119C00013000 C 01/19/18 13.0 24.30 27.30
TTM 180119C00015000 C 01/19/18 15.0 22.10 26.50
TTM 180119C00018000 C 01/19/18 18.0 19.30 23.60
TTM 180119C00020000 C 01/19/18 20.0 17.80 20.70
TTM 180119C00023000 C 01/19/18 23.0 15.20 19.00
TTM 180119C00025000 C 01/19/18 25.0 13.50 17.50
TTM 180119C00027000 C 01/19/18 27.0 12.00 16.40
TTM 180119C00030000 C 01/19/18 30.0 10.70 13.20
TTM 180119C00032000 C 01/19/18 32.0 8.30 12.50
TTM 180119C00035000 C 01/19/18 35.0 6.50 8.70
TTM 180119C00037000 C 01/19/18 37.0 5.30 9.30
TTM 180119C00040000 C 01/19/18 40.0 3.70 7.80
TTM 180119C00045000 C 01/19/18 45.0 1.65 6.00
TTM 180119C00050000 C 01/19/18 50.0 0.50 3.60
TTM 180119C00055000 C 01/19/18 55.0 0.00 3.70
TTM 180119P00013000 P 01/19/18 13.0 0.20 0.90
TTM 180119P00015000 P 01/19/18 15.0 0.00 1.00
TTM 180119P00018000 P 01/19/18 18.0 0.10 1.20
TTM 180119P00020000 P 01/19/18 20.0 0.30 1.35
TTM 180119P00023000 P 01/19/18 23.0 0.65 1.90
TTM 180119P00025000 P 01/19/18 25.0 0.75 1.95
TTM 180119P00027000 P 01/19/18 27.0 0.50 3.50
TTM 180119P00030000 P 01/19/18 30.0 1.85 3.50
TTM 180119P00032000 P 01/19/18 32.0 2.50 4.00
TTM 180119P00035000 P 01/19/18 35.0 2.90 5.10
TTM 180119P00037000 P 01/19/18 37.0 3.30 7.50
TTM 180119P00040000 P 01/19/18 40.0 5.10 7.60
TTM 180119P00045000 P 01/19/18 45.0 8.20 10.70
TTM 180119P00050000 P 01/19/18 50.0 11.00 14.90
TTM 180119P00055000 P 01/19/18 55.0 15.00 19.00

OPRA data is delayed 15 minutes.