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 (2014-08-22)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 141031C00030000 C 10/31/14 30.0 13.90 17.30
TTM 141031C00031000 C 10/31/14 31.0 12.30 17.00
TTM 141031C00032000 C 10/31/14 32.0 11.90 15.50
TTM 141031C00033000 C 10/31/14 33.0 10.90 14.50
TTM 141031C00034000 C 10/31/14 34.0 9.90 13.30
TTM 141031C00035000 C 10/31/14 35.0 8.90 12.50
TTM 141031C00036000 C 10/31/14 36.0 7.90 11.80
TTM 141031C00037000 C 10/31/14 37.0 6.60 10.60
TTM 141031C00038000 C 10/31/14 38.0 5.50 9.80
TTM 141031C00038500 C 10/31/14 38.5 5.60 8.90
TTM 141031C00039000 C 10/31/14 39.0 5.00 8.70
TTM 141031C00039500 C 10/31/14 39.5 4.50 7.90
TTM 141031C00040000 C 10/31/14 40.0 5.10 6.40
TTM 141031C00040500 C 10/31/14 40.5 3.60 6.50
TTM 141031C00041000 C 10/31/14 41.0 3.20 5.40
TTM 141031C00041500 C 10/31/14 41.5 2.65 4.90
TTM 141031C00042000 C 10/31/14 42.0 2.20 4.40
TTM 141031C00042500 C 10/31/14 42.5 2.40 4.00
TTM 141031C00043000 C 10/31/14 43.0 1.50 3.50
TTM 141031C00043500 C 10/31/14 43.5 1.45 2.80
TTM 141031C00044000 C 10/31/14 44.0 1.10 2.10
TTM 141031C00044500 C 10/31/14 44.5 0.70 1.65
TTM 141031C00045000 C 10/31/14 45.0 0.45 1.10
TTM 141031C00045500 C 10/31/14 45.5 0.35 0.55
TTM 141031C00046000 C 10/31/14 46.0 0.10 0.30
TTM 141031C00046500 C 10/31/14 46.5 0.00 0.35
TTM 141031C00047000 C 10/31/14 47.0 0.00 0.25
TTM 141031C00047500 C 10/31/14 47.5 0.00 0.25
TTM 141031C00048000 C 10/31/14 48.0 0.00 0.25
TTM 141031C00048500 C 10/31/14 48.5 0.00 0.25
TTM 141031C00049000 C 10/31/14 49.0 0.00 0.25
TTM 141031C00049500 C 10/31/14 49.5 0.00 0.25
TTM 141031C00050000 C 10/31/14 50.0 0.00 0.25
TTM 141031C00050500 C 10/31/14 50.5 0.00 0.25
TTM 141031C00051000 C 10/31/14 51.0 0.00 0.25
TTM 141031C00051500 C 10/31/14 51.5 0.00 0.25
TTM 141031C00052000 C 10/31/14 52.0 0.00 0.25
TTM 141031C00052500 C 10/31/14 52.5 0.00 0.25
TTM 141031C00053000 C 10/31/14 53.0 0.00 0.25
TTM 141031C00053500 C 10/31/14 53.5 0.00 0.25
TTM 141031C00054000 C 10/31/14 54.0 0.00 0.25
TTM 141031C00054500 C 10/31/14 54.5 0.00 0.25
TTM 141031C00055000 C 10/31/14 55.0 0.00 0.25
TTM 141031C00056000 C 10/31/14 56.0 0.00 0.25
TTM 141031C00060000 C 10/31/14 60.0 0.00 0.25
TTM 141031C00065000 C 10/31/14 65.0 0.00 0.25
TTM 141031P00030000 P 10/31/14 30.0 0.00 0.25
TTM 141031P00031000 P 10/31/14 31.0 0.00 0.25
TTM 141031P00032000 P 10/31/14 32.0 0.00 0.25
TTM 141031P00033000 P 10/31/14 33.0 0.00 0.25
TTM 141031P00034000 P 10/31/14 34.0 0.00 0.25
TTM 141031P00035000 P 10/31/14 35.0 0.00 0.25
TTM 141031P00036000 P 10/31/14 36.0 0.00 0.25
TTM 141031P00037000 P 10/31/14 37.0 0.00 0.30
TTM 141031P00038000 P 10/31/14 38.0 0.00 0.30
TTM 141031P00038500 P 10/31/14 38.5 0.00 0.25
TTM 141031P00039000 P 10/31/14 39.0 0.00 0.25
TTM 141031P00039500 P 10/31/14 39.5 0.00 0.25
TTM 141031P00040000 P 10/31/14 40.0 0.00 0.25
TTM 141031P00040500 P 10/31/14 40.5 0.00 0.25
TTM 141031P00041000 P 10/31/14 41.0 0.00 0.25
TTM 141031P00041500 P 10/31/14 41.5 0.00 0.25
TTM 141031P00042000 P 10/31/14 42.0 0.00 0.10
TTM 141031P00042500 P 10/31/14 42.5 0.00 0.05
TTM 141031P00043000 P 10/31/14 43.0 0.00 0.25
TTM 141031P00043500 P 10/31/14 43.5 0.00 0.25
TTM 141031P00044000 P 10/31/14 44.0 0.00 0.25
TTM 141031P00044500 P 10/31/14 44.5 0.00 0.30
TTM 141031P00045000 P 10/31/14 45.0 0.05 0.25
TTM 141031P00045500 P 10/31/14 45.5 0.15 0.30
TTM 141031P00046000 P 10/31/14 46.0 0.35 0.70
TTM 141031P00046500 P 10/31/14 46.5 0.55 1.50
TTM 141031P00047000 P 10/31/14 47.0 0.90 2.10
TTM 141031P00047500 P 10/31/14 47.5 1.10 2.65
TTM 141031P00048000 P 10/31/14 48.0 1.45 3.30
TTM 141031P00048500 P 10/31/14 48.5 1.75 3.70
TTM 141031P00049000 P 10/31/14 49.0 2.65 4.00
TTM 141031P00049500 P 10/31/14 49.5 2.00 5.20
TTM 141031P00050000 P 10/31/14 50.0 2.40 5.80
TTM 141031P00050500 P 10/31/14 50.5 3.00 6.30
TTM 141031P00051000 P 10/31/14 51.0 3.70 6.90
TTM 141031P00051500 P 10/31/14 51.5 5.00 7.40
TTM 141031P00052000 P 10/31/14 52.0 5.70 7.80
TTM 141031P00052500 P 10/31/14 52.5 6.20 8.40
TTM 141031P00053000 P 10/31/14 53.0 5.70 8.80
TTM 141031P00053500 P 10/31/14 53.5 7.00 8.70
TTM 141031P00054000 P 10/31/14 54.0 6.70 9.20
TTM 141031P00054500 P 10/31/14 54.5 6.90 10.90
TTM 141031P00055000 P 10/31/14 55.0 7.60 10.90
TTM 141031P00056000 P 10/31/14 56.0 8.50 12.00
TTM 141031P00060000 P 10/31/14 60.0 12.50 16.10
TTM 141031P00065000 P 10/31/14 65.0 17.40 21.30
TTM 141107C00030000 C 11/07/14 30.0 14.10 17.70
TTM 141107C00031000 C 11/07/14 31.0 12.70 16.80
TTM 141107C00032000 C 11/07/14 32.0 11.60 15.80
TTM 141107C00033000 C 11/07/14 33.0 10.60 14.80
TTM 141107C00034000 C 11/07/14 34.0 9.70 13.70
TTM 141107C00035000 C 11/07/14 35.0 8.60 12.70
TTM 141107C00036000 C 11/07/14 36.0 7.60 11.70
TTM 141107C00037000 C 11/07/14 37.0 6.70 10.60
TTM 141107C00038000 C 11/07/14 38.0 5.90 9.70
TTM 141107C00038500 C 11/07/14 38.5 5.30 9.20
TTM 141107C00039000 C 11/07/14 39.0 4.90 8.70
TTM 141107C00039500 C 11/07/14 39.5 4.40 8.20
TTM 141107C00040000 C 11/07/14 40.0 4.80 6.50
TTM 141107C00040500 C 11/07/14 40.5 3.50 7.40
TTM 141107C00041000 C 11/07/14 41.0 3.00 6.90
TTM 141107C00041500 C 11/07/14 41.5 2.50 6.20
TTM 141107C00042000 C 11/07/14 42.0 2.05 5.90
TTM 141107C00042500 C 11/07/14 42.5 2.00 5.40
TTM 141107C00043000 C 11/07/14 43.0 1.50 4.80
TTM 141107C00043500 C 11/07/14 43.5 1.05 4.40
TTM 141107C00044000 C 11/07/14 44.0 1.50 2.70
TTM 141107C00044500 C 11/07/14 44.5 1.50 2.20
TTM 141107C00045000 C 11/07/14 45.0 1.20 1.50
TTM 141107C00045500 C 11/07/14 45.5 0.90 1.20
TTM 141107C00046000 C 11/07/14 46.0 0.65 0.95
TTM 141107C00046500 C 11/07/14 46.5 0.35 0.80
TTM 141107C00047000 C 11/07/14 47.0 0.20 0.65
TTM 141107C00047500 C 11/07/14 47.5 0.10 0.55
TTM 141107C00048000 C 11/07/14 48.0 0.00 0.55
TTM 141107C00048500 C 11/07/14 48.5 0.00 0.35
TTM 141107C00049000 C 11/07/14 49.0 0.00 0.30
TTM 141107C00049500 C 11/07/14 49.5 0.00 0.30
TTM 141107C00050000 C 11/07/14 50.0 0.00 0.30
TTM 141107C00050500 C 11/07/14 50.5 0.00 0.25
TTM 141107C00051000 C 11/07/14 51.0 0.00 0.25
TTM 141107C00051500 C 11/07/14 51.5 0.00 0.25
TTM 141107C00052000 C 11/07/14 52.0 0.00 0.25
TTM 141107C00052500 C 11/07/14 52.5 0.00 0.25
TTM 141107C00053000 C 11/07/14 53.0 0.00 0.25
TTM 141107C00053500 C 11/07/14 53.5 0.00 0.25
TTM 141107C00054000 C 11/07/14 54.0 0.00 0.25
TTM 141107C00055000 C 11/07/14 55.0 0.00 0.25
TTM 141107C00060000 C 11/07/14 60.0 0.00 0.25
TTM 141107C00065000 C 11/07/14 65.0 0.00 0.30
TTM 141107C00070000 C 11/07/14 70.0 0.00 0.25
TTM 141107P00030000 P 11/07/14 30.0 0.00 0.25
TTM 141107P00031000 P 11/07/14 31.0 0.00 0.30
TTM 141107P00032000 P 11/07/14 32.0 0.00 0.30
TTM 141107P00033000 P 11/07/14 33.0 0.00 0.30
TTM 141107P00034000 P 11/07/14 34.0 0.00 0.30
TTM 141107P00035000 P 11/07/14 35.0 0.00 0.30
TTM 141107P00036000 P 11/07/14 36.0 0.00 0.30
TTM 141107P00037000 P 11/07/14 37.0 0.00 0.30
TTM 141107P00038000 P 11/07/14 38.0 0.00 0.30
TTM 141107P00038500 P 11/07/14 38.5 0.00 0.30
TTM 141107P00039000 P 11/07/14 39.0 0.00 0.30
TTM 141107P00039500 P 11/07/14 39.5 0.00 0.30
TTM 141107P00040000 P 11/07/14 40.0 0.00 0.30
TTM 141107P00040500 P 11/07/14 40.5 0.00 0.30
TTM 141107P00041000 P 11/07/14 41.0 0.00 0.30
TTM 141107P00041500 P 11/07/14 41.5 0.00 0.30
TTM 141107P00042000 P 11/07/14 42.0 0.00 0.35
TTM 141107P00042500 P 11/07/14 42.5 0.00 0.40
TTM 141107P00043000 P 11/07/14 43.0 0.00 0.45
TTM 141107P00043500 P 11/07/14 43.5 0.15 0.50
TTM 141107P00044000 P 11/07/14 44.0 0.20 0.65
TTM 141107P00044500 P 11/07/14 44.5 0.30 0.70
TTM 141107P00045000 P 11/07/14 45.0 0.50 0.80
TTM 141107P00045500 P 11/07/14 45.5 0.70 1.00
TTM 141107P00046000 P 11/07/14 46.0 0.75 1.25
TTM 141107P00046500 P 11/07/14 46.5 1.10 1.55
TTM 141107P00047000 P 11/07/14 47.0 1.45 3.20
TTM 141107P00047500 P 11/07/14 47.5 0.70 3.50
TTM 141107P00048000 P 11/07/14 48.0 0.80 3.90
TTM 141107P00048500 P 11/07/14 48.5 1.10 4.30
TTM 141107P00049000 P 11/07/14 49.0 1.50 4.80
TTM 141107P00049500 P 11/07/14 49.5 1.90 5.30
TTM 141107P00050000 P 11/07/14 50.0 2.40 5.80
TTM 141107P00050500 P 11/07/14 50.5 3.00 6.60
TTM 141107P00051000 P 11/07/14 51.0 3.20 7.40
TTM 141107P00051500 P 11/07/14 51.5 4.00 7.90
TTM 141107P00052000 P 11/07/14 52.0 4.30 8.10
TTM 141107P00052500 P 11/07/14 52.5 4.90 8.60
TTM 141107P00053000 P 11/07/14 53.0 5.40 9.10
TTM 141107P00053500 P 11/07/14 53.5 6.00 9.60
TTM 141107P00054000 P 11/07/14 54.0 6.20 10.10
TTM 141107P00055000 P 11/07/14 55.0 7.40 11.40
TTM 141107P00060000 P 11/07/14 60.0 12.20 16.60
TTM 141107P00065000 P 11/07/14 65.0 17.20 21.60
TTM 141107P00070000 P 11/07/14 70.0 22.10 26.50
TTM 141114C00030000 C 11/14/14 30.0 13.90 17.60
TTM 141114C00031000 C 11/14/14 31.0 12.70 16.80
TTM 141114C00032000 C 11/14/14 32.0 12.00 15.60
TTM 141114C00033000 C 11/14/14 33.0 10.70 14.80
TTM 141114C00034000 C 11/14/14 34.0 9.50 13.80
TTM 141114C00035000 C 11/14/14 35.0 8.70 12.80
TTM 141114C00036000 C 11/14/14 36.0 7.70 11.60
TTM 141114C00036500 C 11/14/14 36.5 7.20 11.30
TTM 141114C00037000 C 11/14/14 37.0 6.80 10.90
TTM 141114C00037500 C 11/14/14 37.5 6.20 10.20
TTM 141114C00038000 C 11/14/14 38.0 5.90 9.90
TTM 141114C00038500 C 11/14/14 38.5 5.40 9.20
TTM 141114C00039000 C 11/14/14 39.0 5.00 8.90
TTM 141114C00039500 C 11/14/14 39.5 4.30 8.40
TTM 141114C00040000 C 11/14/14 40.0 4.10 8.00
TTM 141114C00040500 C 11/14/14 40.5 3.60 7.50
TTM 141114C00041000 C 11/14/14 41.0 3.40 7.00
TTM 141114C00041500 C 11/14/14 41.5 2.95 6.50
TTM 141114C00042000 C 11/14/14 42.0 2.70 6.00
TTM 141114C00042500 C 11/14/14 42.5 2.25 5.60
TTM 141114C00043000 C 11/14/14 43.0 2.30 4.30
TTM 141114C00043500 C 11/14/14 43.5 1.45 4.80
TTM 141114C00044000 C 11/14/14 44.0 1.15 4.20
TTM 141114C00044500 C 11/14/14 44.5 1.80 2.85
TTM 141114C00045000 C 11/14/14 45.0 1.65 2.10
TTM 141114C00045500 C 11/14/14 45.5 1.35 1.75
TTM 141114C00046000 C 11/14/14 46.0 1.15 1.55
TTM 141114C00046500 C 11/14/14 46.5 0.90 1.25
TTM 141114C00047000 C 11/14/14 47.0 0.45 1.30
TTM 141114C00047500 C 11/14/14 47.5 0.50 1.15
TTM 141114C00048000 C 11/14/14 48.0 0.15 1.00
TTM 141114C00048500 C 11/14/14 48.5 0.05 0.85
TTM 141114C00049000 C 11/14/14 49.0 0.10 0.70
TTM 141114C00049500 C 11/14/14 49.5 0.00 0.65
TTM 141114C00050000 C 11/14/14 50.0 0.00 0.60
TTM 141114C00050500 C 11/14/14 50.5 0.00 0.50
TTM 141114C00051000 C 11/14/14 51.0 0.00 0.45
TTM 141114C00051500 C 11/14/14 51.5 0.00 0.30
TTM 141114C00052000 C 11/14/14 52.0 0.00 0.30
TTM 141114C00052500 C 11/14/14 52.5 0.00 0.35
TTM 141114C00053000 C 11/14/14 53.0 0.00 0.30
TTM 141114C00053500 C 11/14/14 53.5 0.00 0.35
TTM 141114C00054000 C 11/14/14 54.0 0.00 0.35
TTM 141114C00055000 C 11/14/14 55.0 0.00 0.35
TTM 141114P00030000 P 11/14/14 30.0 0.00 0.30
TTM 141114P00031000 P 11/14/14 31.0 0.00 0.35
TTM 141114P00032000 P 11/14/14 32.0 0.00 0.35
TTM 141114P00033000 P 11/14/14 33.0 0.00 0.35
TTM 141114P00034000 P 11/14/14 34.0 0.00 0.35
TTM 141114P00035000 P 11/14/14 35.0 0.00 0.35
TTM 141114P00036000 P 11/14/14 36.0 0.00 0.40
TTM 141114P00036500 P 11/14/14 36.5 0.00 0.40
TTM 141114P00037000 P 11/14/14 37.0 0.00 0.40
TTM 141114P00037500 P 11/14/14 37.5 0.00 0.35
TTM 141114P00038000 P 11/14/14 38.0 0.00 0.45
TTM 141114P00038500 P 11/14/14 38.5 0.00 0.45
TTM 141114P00039000 P 11/14/14 39.0 0.00 0.35
TTM 141114P00039500 P 11/14/14 39.5 0.00 0.45
TTM 141114P00040000 P 11/14/14 40.0 0.00 0.50
TTM 141114P00040500 P 11/14/14 40.5 0.00 0.55
TTM 141114P00041000 P 11/14/14 41.0 0.00 0.60
TTM 141114P00041500 P 11/14/14 41.5 0.15 0.65
TTM 141114P00042000 P 11/14/14 42.0 0.10 0.75
TTM 141114P00042500 P 11/14/14 42.5 0.10 0.80
TTM 141114P00043000 P 11/14/14 43.0 0.25 0.90
TTM 141114P00043500 P 11/14/14 43.5 0.25 1.10
TTM 141114P00044000 P 11/14/14 44.0 0.60 1.05
TTM 141114P00044500 P 11/14/14 44.5 0.75 1.45
TTM 141114P00045000 P 11/14/14 45.0 0.95 1.40
TTM 141114P00045500 P 11/14/14 45.5 1.10 1.60
TTM 141114P00046000 P 11/14/14 46.0 1.40 1.90
TTM 141114P00046500 P 11/14/14 46.5 1.65 2.10
TTM 141114P00047000 P 11/14/14 47.0 1.45 3.00
TTM 141114P00047500 P 11/14/14 47.5 0.55 4.00
TTM 141114P00048000 P 11/14/14 48.0 1.05 4.20
TTM 141114P00048500 P 11/14/14 48.5 1.50 4.60
TTM 141114P00049000 P 11/14/14 49.0 1.85 5.00
TTM 141114P00049500 P 11/14/14 49.5 2.20 5.50
TTM 141114P00050000 P 11/14/14 50.0 2.70 5.90
TTM 141114P00050500 P 11/14/14 50.5 3.00 6.70
TTM 141114P00051000 P 11/14/14 51.0 3.50 7.20
TTM 141114P00051500 P 11/14/14 51.5 4.10 7.90
TTM 141114P00052000 P 11/14/14 52.0 4.50 8.20
TTM 141114P00052500 P 11/14/14 52.5 5.10 8.80
TTM 141114P00053000 P 11/14/14 53.0 5.20 9.40
TTM 141114P00053500 P 11/14/14 53.5 5.70 9.90
TTM 141114P00054000 P 11/14/14 54.0 6.20 10.10
TTM 141114P00055000 P 11/14/14 55.0 7.50 11.10
TTM 141122C00024000 C 11/22/14 24.0 20.80 22.30
TTM 141122C00025000 C 11/22/14 25.0 19.10 22.40
TTM 141122C00026000 C 11/22/14 26.0 18.10 21.40
TTM 141122C00027000 C 11/22/14 27.0 17.10 20.40
TTM 141122C00028000 C 11/22/14 28.0 16.40 19.40
TTM 141122C00029000 C 11/22/14 29.0 15.40 18.40
TTM 141122C00030000 C 11/22/14 30.0 13.90 17.60
TTM 141122C00031000 C 11/22/14 31.0 13.10 16.50
TTM 141122C00032000 C 11/22/14 32.0 11.90 15.50
TTM 141122C00033000 C 11/22/14 33.0 11.10 14.50
TTM 141122C00034000 C 11/22/14 34.0 9.80 13.60
TTM 141122C00035000 C 11/22/14 35.0 9.10 12.80
TTM 141122C00035500 C 11/22/14 35.5 8.40 11.90
TTM 141122C00036000 C 11/22/14 36.0 9.30 10.30
TTM 141122C00036500 C 11/22/14 36.5 8.80 9.80
TTM 141122C00037000 C 11/22/14 37.0 8.30 9.30
TTM 141122C00037500 C 11/22/14 37.5 7.50 8.90
TTM 141122C00038000 C 11/22/14 38.0 7.40 8.40
TTM 141122C00038500 C 11/22/14 38.5 6.90 7.90
TTM 141122C00039000 C 11/22/14 39.0 6.50 7.20
TTM 141122C00039500 C 11/22/14 39.5 6.00 6.70
TTM 141122C00040000 C 11/22/14 40.0 5.50 6.20
TTM 141122C00040500 C 11/22/14 40.5 5.10 5.70
TTM 141122C00041000 C 11/22/14 41.0 4.70 5.30
TTM 141122C00041500 C 11/22/14 41.5 4.30 4.80
TTM 141122C00042000 C 11/22/14 42.0 3.90 4.40
TTM 141122C00042500 C 11/22/14 42.5 3.50 4.00
TTM 141122C00043000 C 11/22/14 43.0 3.10 3.60
TTM 141122C00043500 C 11/22/14 43.5 3.00 3.20
TTM 141122C00044000 C 11/22/14 44.0 2.70 2.90
TTM 141122C00044500 C 11/22/14 44.5 2.20 2.50
TTM 141122C00045000 C 11/22/14 45.0 1.90 2.15
TTM 141122C00045500 C 11/22/14 45.5 1.65 1.85
TTM 141122C00046000 C 11/22/14 46.0 1.50 1.60
TTM 141122C00046500 C 11/22/14 46.5 1.15 1.35
TTM 141122C00047000 C 11/22/14 47.0 1.05 1.20
TTM 141122C00047500 C 11/22/14 47.5 0.85 1.00
TTM 141122C00048000 C 11/22/14 48.0 0.70 0.85
TTM 141122C00048500 C 11/22/14 48.5 0.55 0.75
TTM 141122C00049000 C 11/22/14 49.0 0.45 0.65
TTM 141122C00049500 C 11/22/14 49.5 0.20 0.55
TTM 141122C00050000 C 11/22/14 50.0 0.10 0.50
TTM 141122C00050500 C 11/22/14 50.5 0.10 0.45
TTM 141122C00051000 C 11/22/14 51.0 0.00 0.40
TTM 141122C00051500 C 11/22/14 51.5 0.05 0.35
TTM 141122C00052000 C 11/22/14 52.0 0.00 0.30
TTM 141122C00052500 C 11/22/14 52.5 0.00 0.30
TTM 141122C00053000 C 11/22/14 53.0 0.00 0.30
TTM 141122C00053500 C 11/22/14 53.5 0.00 0.25
TTM 141122C00054000 C 11/22/14 54.0 0.00 0.25
TTM 141122C00054500 C 11/22/14 54.5 0.00 0.20
TTM 141122C00055000 C 11/22/14 55.0 0.00 0.25
TTM 141122C00055500 C 11/22/14 55.5 0.00 0.15
TTM 141122C00056000 C 11/22/14 56.0 0.00 0.20
TTM 141122C00056500 C 11/22/14 56.5 0.00 0.20
TTM 141122C00057000 C 11/22/14 57.0 0.00 0.15
TTM 141122C00057500 C 11/22/14 57.5 0.00 0.15
TTM 141122C00060000 C 11/22/14 60.0 0.00 0.25
TTM 141122C00065000 C 11/22/14 65.0 0.00 0.25
TTM 141122C00070000 C 11/22/14 70.0 0.00 0.25
TTM 141122P00024000 P 11/22/14 24.0 0.00 0.20
TTM 141122P00025000 P 11/22/14 25.0 0.00 0.25
TTM 141122P00026000 P 11/22/14 26.0 0.00 0.25
TTM 141122P00027000 P 11/22/14 27.0 0.00 0.25
TTM 141122P00028000 P 11/22/14 28.0 0.00 0.30
TTM 141122P00029000 P 11/22/14 29.0 0.00 0.25
TTM 141122P00030000 P 11/22/14 30.0 0.00 0.25
TTM 141122P00031000 P 11/22/14 31.0 0.00 0.25
TTM 141122P00032000 P 11/22/14 32.0 0.00 0.25
TTM 141122P00033000 P 11/22/14 33.0 0.00 0.25
TTM 141122P00034000 P 11/22/14 34.0 0.00 0.25
TTM 141122P00035000 P 11/22/14 35.0 0.00 0.30
TTM 141122P00035500 P 11/22/14 35.5 0.00 0.30
TTM 141122P00036000 P 11/22/14 36.0 0.00 0.25
TTM 141122P00036500 P 11/22/14 36.5 0.00 0.30
TTM 141122P00037000 P 11/22/14 37.0 0.00 0.30
TTM 141122P00037500 P 11/22/14 37.5 0.00 0.25
TTM 141122P00038000 P 11/22/14 38.0 0.00 0.25
TTM 141122P00038500 P 11/22/14 38.5 0.00 0.30
TTM 141122P00039000 P 11/22/14 39.0 0.05 0.35
TTM 141122P00039500 P 11/22/14 39.5 0.05 0.40
TTM 141122P00040000 P 11/22/14 40.0 0.10 0.40
TTM 141122P00040500 P 11/22/14 40.5 0.10 0.45
TTM 141122P00041000 P 11/22/14 41.0 0.20 0.50
TTM 141122P00041500 P 11/22/14 41.5 0.35 0.60
TTM 141122P00042000 P 11/22/14 42.0 0.35 0.70
TTM 141122P00042500 P 11/22/14 42.5 0.50 0.75
TTM 141122P00043000 P 11/22/14 43.0 0.60 0.90
TTM 141122P00043500 P 11/22/14 43.5 0.75 1.00
TTM 141122P00044000 P 11/22/14 44.0 0.85 1.15
TTM 141122P00044500 P 11/22/14 44.5 1.10 1.30
TTM 141122P00045000 P 11/22/14 45.0 1.25 1.50
TTM 141122P00045500 P 11/22/14 45.5 1.45 1.70
TTM 141122P00046000 P 11/22/14 46.0 1.70 1.95
TTM 141122P00046500 P 11/22/14 46.5 1.95 2.20
TTM 141122P00047000 P 11/22/14 47.0 2.20 2.50
TTM 141122P00047500 P 11/22/14 47.5 2.55 2.90
TTM 141122P00048000 P 11/22/14 48.0 2.90 3.20
TTM 141122P00048500 P 11/22/14 48.5 3.10 3.70
TTM 141122P00049000 P 11/22/14 49.0 3.50 4.10
TTM 141122P00049500 P 11/22/14 49.5 4.00 4.50
TTM 141122P00050000 P 11/22/14 50.0 4.40 4.90
TTM 141122P00050500 P 11/22/14 50.5 4.80 5.30
TTM 141122P00051000 P 11/22/14 51.0 5.20 5.80
TTM 141122P00051500 P 11/22/14 51.5 5.70 6.30
TTM 141122P00052000 P 11/22/14 52.0 6.10 6.80
TTM 141122P00052500 P 11/22/14 52.5 6.50 7.30
TTM 141122P00053000 P 11/22/14 53.0 6.90 7.90
TTM 141122P00053500 P 11/22/14 53.5 7.40 8.40
TTM 141122P00054000 P 11/22/14 54.0 7.90 8.90
TTM 141122P00054500 P 11/22/14 54.5 8.30 9.40
TTM 141122P00055000 P 11/22/14 55.0 8.80 9.90
TTM 141122P00055500 P 11/22/14 55.5 8.20 11.40
TTM 141122P00056000 P 11/22/14 56.0 8.60 12.00
TTM 141122P00056500 P 11/22/14 56.5 9.10 12.50
TTM 141122P00057000 P 11/22/14 57.0 9.60 13.00
TTM 141122P00057500 P 11/22/14 57.5 10.10 13.50
TTM 141122P00060000 P 11/22/14 60.0 12.60 16.00
TTM 141122P00065000 P 11/22/14 65.0 17.60 21.00
TTM 141122P00070000 P 11/22/14 70.0 23.70 25.20
TTM 141128C00030000 C 11/28/14 30.0 14.10 17.70
TTM 141128C00031000 C 11/28/14 31.0 12.50 16.80
TTM 141128C00032000 C 11/28/14 32.0 12.00 15.60
TTM 141128C00033000 C 11/28/14 33.0 11.00 14.60
TTM 141128C00034000 C 11/28/14 34.0 9.80 13.60
TTM 141128C00035000 C 11/28/14 35.0 8.70 12.80
TTM 141128C00036000 C 11/28/14 36.0 7.60 11.80
TTM 141128C00037000 C 11/28/14 37.0 6.70 10.90
TTM 141128C00037500 C 11/28/14 37.5 6.20 10.50
TTM 141128C00038000 C 11/28/14 38.0 6.00 10.00
TTM 141128C00038500 C 11/28/14 38.5 5.40 9.50
TTM 141128C00039000 C 11/28/14 39.0 5.20 9.00
TTM 141128C00039500 C 11/28/14 39.5 4.60 8.60
TTM 141128C00040000 C 11/28/14 40.0 5.10 8.00
TTM 141128C00040500 C 11/28/14 40.5 4.10 7.60
TTM 141128C00041000 C 11/28/14 41.0 3.70 7.10
TTM 141128C00041500 C 11/28/14 41.5 3.40 6.70
TTM 141128C00042000 C 11/28/14 42.0 2.90 6.30
TTM 141128C00042500 C 11/28/14 42.5 2.50 5.90
TTM 141128C00043000 C 11/28/14 43.0 2.10 5.50
TTM 141128C00043500 C 11/28/14 43.5 1.90 5.10
TTM 141128C00044000 C 11/28/14 44.0 2.25 3.40
TTM 141128C00044500 C 11/28/14 44.5 2.40 2.90
TTM 141128C00045000 C 11/28/14 45.0 1.75 2.60
TTM 141128C00045500 C 11/28/14 45.5 1.70 2.35
TTM 141128C00046000 C 11/28/14 46.0 1.55 2.20
TTM 141128C00046500 C 11/28/14 46.5 1.25 1.80
TTM 141128C00047000 C 11/28/14 47.0 1.10 1.70
TTM 141128C00047500 C 11/28/14 47.5 0.70 1.35
TTM 141128C00048000 C 11/28/14 48.0 0.65 1.30
TTM 141128C00048500 C 11/28/14 48.5 0.40 1.10
TTM 141128C00049000 C 11/28/14 49.0 0.25 1.00
TTM 141128C00049500 C 11/28/14 49.5 0.25 0.85
TTM 141128C00050000 C 11/28/14 50.0 0.15 0.75
TTM 141128C00050500 C 11/28/14 50.5 0.05 0.70
TTM 141128C00051000 C 11/28/14 51.0 0.05 0.55
TTM 141128C00051500 C 11/28/14 51.5 0.00 0.50
TTM 141128C00052000 C 11/28/14 52.0 0.00 0.45
TTM 141128C00052500 C 11/28/14 52.5 0.00 0.40
TTM 141128C00053000 C 11/28/14 53.0 0.00 0.35
TTM 141128C00053500 C 11/28/14 53.5 0.00 0.35
TTM 141128C00054000 C 11/28/14 54.0 0.00 0.30
TTM 141128C00055000 C 11/28/14 55.0 0.00 0.35
TTM 141128P00030000 P 11/28/14 30.0 0.00 0.25
TTM 141128P00031000 P 11/28/14 31.0 0.00 0.35
TTM 141128P00032000 P 11/28/14 32.0 0.00 0.35
TTM 141128P00033000 P 11/28/14 33.0 0.00 0.35
TTM 141128P00034000 P 11/28/14 34.0 0.00 0.30
TTM 141128P00035000 P 11/28/14 35.0 0.00 0.30
TTM 141128P00036000 P 11/28/14 36.0 0.00 0.35
TTM 141128P00037000 P 11/28/14 37.0 0.00 0.35
TTM 141128P00037500 P 11/28/14 37.5 0.00 0.45
TTM 141128P00038000 P 11/28/14 38.0 0.00 0.45
TTM 141128P00038500 P 11/28/14 38.5 0.00 0.50
TTM 141128P00039000 P 11/28/14 39.0 0.00 0.50
TTM 141128P00039500 P 11/28/14 39.5 0.00 0.70
TTM 141128P00040000 P 11/28/14 40.0 0.05 0.65
TTM 141128P00040500 P 11/28/14 40.5 0.05 0.70
TTM 141128P00041000 P 11/28/14 41.0 0.10 0.75
TTM 141128P00041500 P 11/28/14 41.5 0.20 0.95
TTM 141128P00042000 P 11/28/14 42.0 0.25 1.00
TTM 141128P00042500 P 11/28/14 42.5 0.50 1.00
TTM 141128P00043000 P 11/28/14 43.0 0.65 1.10
TTM 141128P00043500 P 11/28/14 43.5 0.75 1.30
TTM 141128P00044000 P 11/28/14 44.0 0.75 1.50
TTM 141128P00044500 P 11/28/14 44.5 1.10 1.80
TTM 141128P00045000 P 11/28/14 45.0 1.15 1.90
TTM 141128P00045500 P 11/28/14 45.5 1.50 2.20
TTM 141128P00046000 P 11/28/14 46.0 1.75 2.45
TTM 141128P00046500 P 11/28/14 46.5 1.95 2.70
TTM 141128P00047000 P 11/28/14 47.0 2.25 3.00
TTM 141128P00047500 P 11/28/14 47.5 2.20 3.40
TTM 141128P00048000 P 11/28/14 48.0 1.25 4.60
TTM 141128P00048500 P 11/28/14 48.5 1.80 4.90
TTM 141128P00049000 P 11/28/14 49.0 2.10 5.20
TTM 141128P00049500 P 11/28/14 49.5 2.45 5.60
TTM 141128P00050000 P 11/28/14 50.0 2.85 6.10
TTM 141128P00050500 P 11/28/14 50.5 3.20 6.50
TTM 141128P00051000 P 11/28/14 51.0 3.60 6.90
TTM 141128P00051500 P 11/28/14 51.5 4.20 7.40
TTM 141128P00052000 P 11/28/14 52.0 4.40 8.20
TTM 141128P00052500 P 11/28/14 52.5 5.30 8.60
TTM 141128P00053000 P 11/28/14 53.0 5.60 9.20
TTM 141128P00053500 P 11/28/14 53.5 6.10 9.60
TTM 141128P00054000 P 11/28/14 54.0 6.60 10.40
TTM 141128P00055000 P 11/28/14 55.0 7.40 11.10
TTM 141205C00033000 C 12/05/14 33.0 11.00 14.60
TTM 141205C00034000 C 12/05/14 34.0 10.00 13.90
TTM 141205C00035000 C 12/05/14 35.0 8.70 12.60
TTM 141205C00036000 C 12/05/14 36.0 7.50 11.90
TTM 141205C00037000 C 12/05/14 37.0 6.80 10.80
TTM 141205C00038000 C 12/05/14 38.0 6.20 10.00
TTM 141205C00038500 C 12/05/14 38.5 5.70 9.50
TTM 141205C00039000 C 12/05/14 39.0 5.60 8.90
TTM 141205C00039500 C 12/05/14 39.5 5.80 7.50
TTM 141205C00040000 C 12/05/14 40.0 5.40 7.30
TTM 141205C00040500 C 12/05/14 40.5 5.00 6.50
TTM 141205C00041000 C 12/05/14 41.0 4.60 6.20
TTM 141205C00041500 C 12/05/14 41.5 4.20 5.80
TTM 141205C00042000 C 12/05/14 42.0 3.70 5.30
TTM 141205C00042500 C 12/05/14 42.5 3.40 4.90
TTM 141205C00043000 C 12/05/14 43.0 3.00 4.40
TTM 141205C00043500 C 12/05/14 43.5 2.75 4.20
TTM 141205C00044000 C 12/05/14 44.0 2.50 3.50
TTM 141205C00044500 C 12/05/14 44.5 2.50 3.10
TTM 141205C00045000 C 12/05/14 45.0 1.90 2.90
TTM 141205C00045500 C 12/05/14 45.5 1.85 2.50
TTM 141205C00046000 C 12/05/14 46.0 1.70 2.30
TTM 141205C00046500 C 12/05/14 46.5 1.10 1.90
TTM 141205C00047000 C 12/05/14 47.0 1.20 1.85
TTM 141205C00047500 C 12/05/14 47.5 0.85 1.55
TTM 141205C00048000 C 12/05/14 48.0 0.75 1.30
TTM 141205C00048500 C 12/05/14 48.5 0.65 1.35
TTM 141205C00049000 C 12/05/14 49.0 0.50 1.20
TTM 141205C00049500 C 12/05/14 49.5 0.30 1.10
TTM 141205C00050000 C 12/05/14 50.0 0.25 1.05
TTM 141205C00050500 C 12/05/14 50.5 0.20 1.00
TTM 141205C00051000 C 12/05/14 51.0 0.15 0.65
TTM 141205C00051500 C 12/05/14 51.5 0.10 0.65
TTM 141205C00052000 C 12/05/14 52.0 0.00 0.55
TTM 141205C00052500 C 12/05/14 52.5 0.05 0.65
TTM 141205C00053000 C 12/05/14 53.0 0.00 0.65
TTM 141205C00053500 C 12/05/14 53.5 0.00 0.40
TTM 141205C00054000 C 12/05/14 54.0 0.00 0.40
TTM 141205C00055000 C 12/05/14 55.0 0.00 0.35
TTM 141205P00033000 P 12/05/14 33.0 0.00 0.35
TTM 141205P00034000 P 12/05/14 34.0 0.00 0.35
TTM 141205P00035000 P 12/05/14 35.0 0.00 0.30
TTM 141205P00036000 P 12/05/14 36.0 0.00 0.45
TTM 141205P00037000 P 12/05/14 37.0 0.00 0.50
TTM 141205P00038000 P 12/05/14 38.0 0.05 0.55
TTM 141205P00038500 P 12/05/14 38.5 0.10 0.60
TTM 141205P00039000 P 12/05/14 39.0 0.10 0.70
TTM 141205P00039500 P 12/05/14 39.5 0.15 0.70
TTM 141205P00040000 P 12/05/14 40.0 0.15 0.65
TTM 141205P00040500 P 12/05/14 40.5 0.15 0.80
TTM 141205P00041000 P 12/05/14 41.0 0.15 0.90
TTM 141205P00041500 P 12/05/14 41.5 0.30 1.00
TTM 141205P00042000 P 12/05/14 42.0 0.25 1.10
TTM 141205P00042500 P 12/05/14 42.5 0.55 1.10
TTM 141205P00043000 P 12/05/14 43.0 0.75 1.30
TTM 141205P00043500 P 12/05/14 43.5 0.85 1.55
TTM 141205P00044000 P 12/05/14 44.0 0.85 1.60
TTM 141205P00044500 P 12/05/14 44.5 1.25 1.85
TTM 141205P00045000 P 12/05/14 45.0 1.25 2.05
TTM 141205P00045500 P 12/05/14 45.5 1.65 2.25
TTM 141205P00046000 P 12/05/14 46.0 1.85 2.45
TTM 141205P00046500 P 12/05/14 46.5 2.05 2.80
TTM 141205P00047000 P 12/05/14 47.0 2.45 3.20
TTM 141205P00047500 P 12/05/14 47.5 2.30 3.60
TTM 141205P00048000 P 12/05/14 48.0 2.60 3.90
TTM 141205P00048500 P 12/05/14 48.5 2.90 4.30
TTM 141205P00049000 P 12/05/14 49.0 3.20 4.60
TTM 141205P00049500 P 12/05/14 49.5 3.50 5.10
TTM 141205P00050000 P 12/05/14 50.0 3.90 5.50
TTM 141205P00050500 P 12/05/14 50.5 4.50 5.90
TTM 141205P00051000 P 12/05/14 51.0 4.00 7.10
TTM 141205P00051500 P 12/05/14 51.5 5.40 6.80
TTM 141205P00052000 P 12/05/14 52.0 5.50 7.40
TTM 141205P00052500 P 12/05/14 52.5 6.30 7.90
TTM 141205P00053000 P 12/05/14 53.0 6.10 8.90
TTM 141205P00053500 P 12/05/14 53.5 6.50 9.50
TTM 141205P00054000 P 12/05/14 54.0 6.60 10.20
TTM 141205P00055000 P 12/05/14 55.0 7.40 11.20
TTM 141212C00036000 C 12/12/14 36.0 7.90 12.00
TTM 141212C00037000 C 12/12/14 37.0 6.70 10.90
TTM 141212C00038000 C 12/12/14 38.0 5.70 10.00
TTM 141212C00038500 C 12/12/14 38.5 5.80 9.60
TTM 141212C00039000 C 12/12/14 39.0 5.70 8.80
TTM 141212C00039500 C 12/12/14 39.5 5.80 8.00
TTM 141212C00040000 C 12/12/14 40.0 5.40 7.50
TTM 141212C00040500 C 12/12/14 40.5 5.00 7.00
TTM 141212C00041000 C 12/12/14 41.0 4.70 6.60
TTM 141212C00041500 C 12/12/14 41.5 4.20 6.10
TTM 141212C00042000 C 12/12/14 42.0 3.90 5.70
TTM 141212C00042500 C 12/12/14 42.5 3.50 5.20
TTM 141212C00043000 C 12/12/14 43.0 3.50 4.80
TTM 141212C00043500 C 12/12/14 43.5 2.85 4.40
TTM 141212C00044000 C 12/12/14 44.0 2.45 3.60
TTM 141212C00044500 C 12/12/14 44.5 2.70 3.10
TTM 141212C00045000 C 12/12/14 45.0 2.10 3.60
TTM 141212C00045500 C 12/12/14 45.5 2.05 2.50
TTM 141212C00046000 C 12/12/14 46.0 1.85 2.35
TTM 141212C00046500 C 12/12/14 46.5 1.20 2.25
TTM 141212C00047000 C 12/12/14 47.0 1.40 1.85
TTM 141212C00047500 C 12/12/14 47.5 0.95 1.95
TTM 141212C00048000 C 12/12/14 48.0 0.80 1.40
TTM 141212C00048500 C 12/12/14 48.5 0.70 1.35
TTM 141212C00049000 C 12/12/14 49.0 0.55 1.45
TTM 141212C00049500 C 12/12/14 49.5 0.45 1.15
TTM 141212C00050000 C 12/12/14 50.0 0.40 1.15
TTM 141212C00050500 C 12/12/14 50.5 0.20 1.05
TTM 141212C00051000 C 12/12/14 51.0 0.10 1.00
TTM 141212C00051500 C 12/12/14 51.5 0.05 0.90
TTM 141212C00052000 C 12/12/14 52.0 0.00 0.80
TTM 141212C00052500 C 12/12/14 52.5 0.05 0.70
TTM 141212C00053000 C 12/12/14 53.0 0.00 0.50
TTM 141212P00036000 P 12/12/14 36.0 0.00 0.40
TTM 141212P00037000 P 12/12/14 37.0 0.00 0.55
TTM 141212P00038000 P 12/12/14 38.0 0.00 0.60
TTM 141212P00038500 P 12/12/14 38.5 0.00 0.70
TTM 141212P00039000 P 12/12/14 39.0 0.00 0.75
TTM 141212P00039500 P 12/12/14 39.5 0.10 0.70
TTM 141212P00040000 P 12/12/14 40.0 0.15 0.90
TTM 141212P00040500 P 12/12/14 40.5 0.15 0.95
TTM 141212P00041000 P 12/12/14 41.0 0.45 0.95
TTM 141212P00041500 P 12/12/14 41.5 0.45 1.10
TTM 141212P00042000 P 12/12/14 42.0 0.40 1.15
TTM 141212P00042500 P 12/12/14 42.5 0.50 1.35
TTM 141212P00043000 P 12/12/14 43.0 0.80 1.45
TTM 141212P00043500 P 12/12/14 43.5 0.75 1.60
TTM 141212P00044000 P 12/12/14 44.0 1.00 1.80
TTM 141212P00044500 P 12/12/14 44.5 1.45 1.95
TTM 141212P00045000 P 12/12/14 45.0 1.30 2.25
TTM 141212P00045500 P 12/12/14 45.5 1.85 2.35
TTM 141212P00046000 P 12/12/14 46.0 2.10 2.60
TTM 141212P00046500 P 12/12/14 46.5 2.05 3.00
TTM 141212P00047000 P 12/12/14 47.0 2.55 3.20
TTM 141212P00047500 P 12/12/14 47.5 2.40 3.70
TTM 141212P00048000 P 12/12/14 48.0 3.10 4.10
TTM 141212P00048500 P 12/12/14 48.5 3.40 4.40
TTM 141212P00049000 P 12/12/14 49.0 3.30 4.80
TTM 141212P00049500 P 12/12/14 49.5 3.60 5.20
TTM 141212P00050000 P 12/12/14 50.0 4.00 5.60
TTM 141212P00050500 P 12/12/14 50.5 4.30 6.00
TTM 141212P00051000 P 12/12/14 51.0 4.70 6.40
TTM 141212P00051500 P 12/12/14 51.5 5.00 6.90
TTM 141212P00052000 P 12/12/14 52.0 5.40 7.40
TTM 141212P00052500 P 12/12/14 52.5 5.90 8.00
TTM 141212P00053000 P 12/12/14 53.0 6.30 8.40
TTM 141220C00025000 C 12/20/14 25.0 19.60 21.50
TTM 141220C00026000 C 12/20/14 26.0 17.90 21.40
TTM 141220C00027000 C 12/20/14 27.0 17.00 20.50
TTM 141220C00028000 C 12/20/14 28.0 16.10 19.50
TTM 141220C00029000 C 12/20/14 29.0 15.00 18.40
TTM 141220C00030000 C 12/20/14 30.0 14.00 17.40
TTM 141220C00031000 C 12/20/14 31.0 13.00 16.50
TTM 141220C00032000 C 12/20/14 32.0 12.10 15.40
TTM 141220C00033000 C 12/20/14 33.0 11.10 14.50
TTM 141220C00034000 C 12/20/14 34.0 10.10 13.50
TTM 141220C00035000 C 12/20/14 35.0 9.20 12.50
TTM 141220C00036000 C 12/20/14 36.0 8.20 11.60
TTM 141220C00037000 C 12/20/14 37.0 8.40 9.80
TTM 141220C00038000 C 12/20/14 38.0 7.20 8.60
TTM 141220C00039000 C 12/20/14 39.0 6.60 7.70
TTM 141220C00040000 C 12/20/14 40.0 5.80 6.80
TTM 141220C00041000 C 12/20/14 41.0 4.90 6.10
TTM 141220C00042000 C 12/20/14 42.0 4.10 5.40
TTM 141220C00043000 C 12/20/14 43.0 3.70 4.10
TTM 141220C00044000 C 12/20/14 44.0 3.00 3.50
TTM 141220C00045000 C 12/20/14 45.0 2.50 2.80
TTM 141220C00046000 C 12/20/14 46.0 1.95 2.30
TTM 141220C00047000 C 12/20/14 47.0 1.50 1.80
TTM 141220C00048000 C 12/20/14 48.0 1.10 1.40
TTM 141220C00049000 C 12/20/14 49.0 0.80 1.10
TTM 141220C00050000 C 12/20/14 50.0 0.55 0.85
TTM 141220C00055000 C 12/20/14 55.0 0.00 0.30
TTM 141220C00060000 C 12/20/14 60.0 0.00 0.20
TTM 141220P00025000 P 12/20/14 25.0 0.00 0.20
TTM 141220P00026000 P 12/20/14 26.0 0.00 0.25
TTM 141220P00027000 P 12/20/14 27.0 0.00 0.25
TTM 141220P00028000 P 12/20/14 28.0 0.00 0.25
TTM 141220P00029000 P 12/20/14 29.0 0.00 0.25
TTM 141220P00030000 P 12/20/14 30.0 0.00 0.25
TTM 141220P00031000 P 12/20/14 31.0 0.00 0.20
TTM 141220P00032000 P 12/20/14 32.0 0.00 0.25
TTM 141220P00033000 P 12/20/14 33.0 0.00 0.25
TTM 141220P00034000 P 12/20/14 34.0 0.00 0.25
TTM 141220P00035000 P 12/20/14 35.0 0.05 0.30
TTM 141220P00036000 P 12/20/14 36.0 0.05 0.35
TTM 141220P00037000 P 12/20/14 37.0 0.10 0.40
TTM 141220P00038000 P 12/20/14 38.0 0.15 0.50
TTM 141220P00039000 P 12/20/14 39.0 0.25 0.60
TTM 141220P00040000 P 12/20/14 40.0 0.35 0.65
TTM 141220P00041000 P 12/20/14 41.0 0.60 0.85
TTM 141220P00042000 P 12/20/14 42.0 0.75 1.05
TTM 141220P00043000 P 12/20/14 43.0 1.05 1.35
TTM 141220P00044000 P 12/20/14 44.0 1.40 1.65
TTM 141220P00045000 P 12/20/14 45.0 1.75 2.10
TTM 141220P00046000 P 12/20/14 46.0 2.25 2.55
TTM 141220P00047000 P 12/20/14 47.0 2.80 3.10
TTM 141220P00048000 P 12/20/14 48.0 3.40 3.80
TTM 141220P00049000 P 12/20/14 49.0 4.10 4.60
TTM 141220P00050000 P 12/20/14 50.0 4.60 5.60
TTM 141220P00055000 P 12/20/14 55.0 7.80 10.70
TTM 141220P00060000 P 12/20/14 60.0 13.00 15.60
TTM 150117C00019000 C 01/17/15 19.0 25.90 27.60
TTM 150117C00020000 C 01/17/15 20.0 23.80 27.60
TTM 150117C00021000 C 01/17/15 21.0 22.90 26.30
TTM 150117C00023000 C 01/17/15 23.0 20.90 24.40
TTM 150117C00024000 C 01/17/15 24.0 20.40 23.40
TTM 150117C00025000 C 01/17/15 25.0 19.10 22.40
TTM 150117C00026000 C 01/17/15 26.0 19.00 20.40
TTM 150117C00027000 C 01/17/15 27.0 17.40 20.40
TTM 150117C00028000 C 01/17/15 28.0 16.90 18.40
TTM 150117C00029000 C 01/17/15 29.0 15.10 18.60
TTM 150117C00030000 C 01/17/15 30.0 14.90 16.60
TTM 150117C00031000 C 01/17/15 31.0 14.20 16.20
TTM 150117C00032000 C 01/17/15 32.0 12.10 15.40
TTM 150117C00033000 C 01/17/15 33.0 12.10 14.10
TTM 150117C00034000 C 01/17/15 34.0 10.70 13.60
TTM 150117C00035000 C 01/17/15 35.0 10.20 11.70
TTM 150117C00036000 C 01/17/15 36.0 9.40 10.60
TTM 150117C00037000 C 01/17/15 37.0 8.60 9.90
TTM 150117C00038000 C 01/17/15 38.0 7.80 8.50
TTM 150117C00039000 C 01/17/15 39.0 6.90 7.90
TTM 150117C00040000 C 01/17/15 40.0 6.10 6.80
TTM 150117C00041000 C 01/17/15 41.0 5.30 6.30
TTM 150117C00042000 C 01/17/15 42.0 4.80 5.50
TTM 150117C00043000 C 01/17/15 43.0 3.90 4.50
TTM 150117C00044000 C 01/17/15 44.0 3.50 3.90
TTM 150117C00045000 C 01/17/15 45.0 2.85 3.30
TTM 150117C00046000 C 01/17/15 46.0 2.45 2.75
TTM 150117C00047000 C 01/17/15 47.0 1.95 2.25
TTM 150117C00048000 C 01/17/15 48.0 1.60 1.85
TTM 150117C00049000 C 01/17/15 49.0 1.20 1.50
TTM 150117C00050000 C 01/17/15 50.0 0.95 1.20
TTM 150117C00055000 C 01/17/15 55.0 0.20 0.50
TTM 150117C00060000 C 01/17/15 60.0 0.05 0.25
TTM 150117C00065000 C 01/17/15 65.0 0.00 0.20
TTM 150117C00070000 C 01/17/15 70.0 0.00 0.20
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 0.25
TTM 150117P00024000 P 01/17/15 24.0 0.00 0.25
TTM 150117P00025000 P 01/17/15 25.0 0.00 0.30
TTM 150117P00026000 P 01/17/15 26.0 0.00 0.30
TTM 150117P00027000 P 01/17/15 27.0 0.00 0.30
TTM 150117P00028000 P 01/17/15 28.0 0.00 0.30
TTM 150117P00029000 P 01/17/15 29.0 0.00 0.30
TTM 150117P00030000 P 01/17/15 30.0 0.00 0.30
TTM 150117P00031000 P 01/17/15 31.0 0.00 0.25
TTM 150117P00032000 P 01/17/15 32.0 0.05 0.35
TTM 150117P00033000 P 01/17/15 33.0 0.05 0.35
TTM 150117P00034000 P 01/17/15 34.0 0.10 0.40
TTM 150117P00035000 P 01/17/15 35.0 0.15 0.45
TTM 150117P00036000 P 01/17/15 36.0 0.15 0.50
TTM 150117P00037000 P 01/17/15 37.0 0.30 0.60
TTM 150117P00038000 P 01/17/15 38.0 0.35 0.70
TTM 150117P00039000 P 01/17/15 39.0 0.50 0.90
TTM 150117P00040000 P 01/17/15 40.0 0.65 1.05
TTM 150117P00041000 P 01/17/15 41.0 0.90 1.10
TTM 150117P00042000 P 01/17/15 42.0 1.10 1.35
TTM 150117P00043000 P 01/17/15 43.0 1.40 1.65
TTM 150117P00044000 P 01/17/15 44.0 1.75 2.25
TTM 150117P00045000 P 01/17/15 45.0 2.20 2.45
TTM 150117P00046000 P 01/17/15 46.0 2.70 3.20
TTM 150117P00047000 P 01/17/15 47.0 3.20 3.50
TTM 150117P00048000 P 01/17/15 48.0 3.80 4.10
TTM 150117P00049000 P 01/17/15 49.0 4.30 5.20
TTM 150117P00050000 P 01/17/15 50.0 5.00 5.70
TTM 150117P00055000 P 01/17/15 55.0 8.90 10.50
TTM 150117P00060000 P 01/17/15 60.0 12.70 16.10
TTM 150117P00065000 P 01/17/15 65.0 17.70 21.10
TTM 150117P00070000 P 01/17/15 70.0 23.70 25.30
TTM 150417C00023000 C 04/17/15 23.0 21.50 24.60
TTM 150417C00024000 C 04/17/15 24.0 19.60 24.10
TTM 150417C00025000 C 04/17/15 25.0 18.60 23.10
TTM 150417C00026000 C 04/17/15 26.0 17.60 22.10
TTM 150417C00027000 C 04/17/15 27.0 16.70 21.20
TTM 150417C00028000 C 04/17/15 28.0 15.60 20.20
TTM 150417C00029000 C 04/17/15 29.0 14.70 19.20
TTM 150417C00030000 C 04/17/15 30.0 13.80 18.20
TTM 150417C00031000 C 04/17/15 31.0 12.80 17.30
TTM 150417C00032000 C 04/17/15 32.0 12.00 16.20
TTM 150417C00033000 C 04/17/15 33.0 11.00 15.40
TTM 150417C00034000 C 04/17/15 34.0 11.30 13.10
TTM 150417C00035000 C 04/17/15 35.0 10.40 12.60
TTM 150417C00036000 C 04/17/15 36.0 9.60 11.40
TTM 150417C00037000 C 04/17/15 37.0 9.00 10.80
TTM 150417C00038000 C 04/17/15 38.0 7.80 9.90
TTM 150417C00039000 C 04/17/15 39.0 7.10 9.10
TTM 150417C00040000 C 04/17/15 40.0 6.40 8.30
TTM 150417C00041000 C 04/17/15 41.0 5.80 7.80
TTM 150417C00042000 C 04/17/15 42.0 5.10 7.00
TTM 150417C00043000 C 04/17/15 43.0 4.60 7.40
TTM 150417C00044000 C 04/17/15 44.0 4.80 5.20
TTM 150417C00045000 C 04/17/15 45.0 4.00 5.00
TTM 150417C00046000 C 04/17/15 46.0 3.70 4.20
TTM 150417C00047000 C 04/17/15 47.0 3.30 3.80
TTM 150417C00048000 C 04/17/15 48.0 2.80 3.70
TTM 150417C00049000 C 04/17/15 49.0 2.55 2.95
TTM 150417C00050000 C 04/17/15 50.0 2.20 3.00
TTM 150417C00055000 C 04/17/15 55.0 0.45 1.40
TTM 150417C00060000 C 04/17/15 60.0 0.20 1.00
TTM 150417C00065000 C 04/17/15 65.0 0.00 0.85
TTM 150417P00023000 P 04/17/15 23.0 0.00 0.50
TTM 150417P00024000 P 04/17/15 24.0 0.00 1.05
TTM 150417P00025000 P 04/17/15 25.0 0.00 2.30
TTM 150417P00026000 P 04/17/15 26.0 0.00 0.90
TTM 150417P00027000 P 04/17/15 27.0 0.00 2.30
TTM 150417P00028000 P 04/17/15 28.0 0.00 2.35
TTM 150417P00029000 P 04/17/15 29.0 0.00 0.75
TTM 150417P00030000 P 04/17/15 30.0 0.00 2.45
TTM 150417P00031000 P 04/17/15 31.0 0.00 1.10
TTM 150417P00032000 P 04/17/15 32.0 0.00 1.15
TTM 150417P00033000 P 04/17/15 33.0 0.00 2.70
TTM 150417P00034000 P 04/17/15 34.0 0.00 2.85
TTM 150417P00035000 P 04/17/15 35.0 0.15 1.45
TTM 150417P00036000 P 04/17/15 36.0 0.40 1.50
TTM 150417P00037000 P 04/17/15 37.0 0.65 1.65
TTM 150417P00038000 P 04/17/15 38.0 0.75 1.40
TTM 150417P00039000 P 04/17/15 39.0 1.00 2.20
TTM 150417P00040000 P 04/17/15 40.0 1.25 2.35
TTM 150417P00041000 P 04/17/15 41.0 1.30 2.70
TTM 150417P00042000 P 04/17/15 42.0 2.00 2.85
TTM 150417P00043000 P 04/17/15 43.0 2.25 3.50
TTM 150417P00044000 P 04/17/15 44.0 3.00 3.50
TTM 150417P00045000 P 04/17/15 45.0 3.20 4.00
TTM 150417P00046000 P 04/17/15 46.0 3.90 4.50
TTM 150417P00047000 P 04/17/15 47.0 4.50 5.00
TTM 150417P00048000 P 04/17/15 48.0 4.70 6.10
TTM 150417P00049000 P 04/17/15 49.0 5.70 6.20
TTM 150417P00050000 P 04/17/15 50.0 6.10 7.40
TTM 150417P00055000 P 04/17/15 55.0 9.60 11.20
TTM 150417P00060000 P 04/17/15 60.0 13.10 15.50
TTM 150417P00065000 P 04/17/15 65.0 17.70 20.40
TTM 160115C00020000 C 01/15/16 20.0 24.00 27.70
TTM 160115C00023000 C 01/15/16 23.0 20.80 25.40
TTM 160115C00025000 C 01/15/16 25.0 19.10 23.40
TTM 160115C00030000 C 01/15/16 30.0 15.40 18.20
TTM 160115C00035000 C 01/15/16 35.0 11.40 14.30
TTM 160115C00040000 C 01/15/16 40.0 8.10 11.00
TTM 160115C00045000 C 01/15/16 45.0 6.10 8.60
TTM 160115C00050000 C 01/15/16 50.0 3.60 7.00
TTM 160115C00055000 C 01/15/16 55.0 1.90 4.50
TTM 160115C00060000 C 01/15/16 60.0 1.30 3.20
TTM 160115C00065000 C 01/15/16 65.0 0.75 4.90
TTM 160115C00070000 C 01/15/16 70.0 0.00 2.60
TTM 160115P00020000 P 01/15/16 20.0 0.00 4.80
TTM 160115P00023000 P 01/15/16 23.0 0.00 4.80
TTM 160115P00025000 P 01/15/16 25.0 0.10 1.15
TTM 160115P00030000 P 01/15/16 30.0 0.10 1.90
TTM 160115P00035000 P 01/15/16 35.0 1.05 3.10
TTM 160115P00040000 P 01/15/16 40.0 2.50 4.90
TTM 160115P00045000 P 01/15/16 45.0 4.70 7.80
TTM 160115P00050000 P 01/15/16 50.0 7.50 10.40
TTM 160115P00055000 P 01/15/16 55.0 10.50 13.70
TTM 160115P00060000 P 01/15/16 60.0 15.00 17.70
TTM 160115P00065000 P 01/15/16 65.0 19.50 22.70
TTM 160115P00070000 P 01/15/16 70.0 23.30 27.20
TTM 170120C00023000 C 01/20/17 23.0 21.60 25.60
TTM 170120C00025000 C 01/20/17 25.0 20.00 24.00
TTM 170120C00030000 C 01/20/17 30.0 16.00 20.20
TTM 170120C00033000 C 01/20/17 33.0 14.00 18.00
TTM 170120C00035000 C 01/20/17 35.0 12.50 16.80
TTM 170120C00038000 C 01/20/17 38.0 11.10 15.00
TTM 170120C00040000 C 01/20/17 40.0 9.70 14.00
TTM 170120C00043000 C 01/20/17 43.0 8.00 12.00
TTM 170120C00045000 C 01/20/17 45.0 7.20 11.60
TTM 170120C00047000 C 01/20/17 47.0 6.60 10.80
TTM 170120C00050000 C 01/20/17 50.0 5.50 9.60
TTM 170120C00055000 C 01/20/17 55.0 3.60 8.00
TTM 170120C00060000 C 01/20/17 60.0 2.95 6.80
TTM 170120C00065000 C 01/20/17 65.0 1.95 5.80
TTM 170120C00070000 C 01/20/17 70.0 1.35 5.20
TTM 170120P00023000 P 01/20/17 23.0 0.00 4.90
TTM 170120P00025000 P 01/20/17 25.0 0.00 3.60
TTM 170120P00030000 P 01/20/17 30.0 0.45 4.60
TTM 170120P00033000 P 01/20/17 33.0 1.10 5.20
TTM 170120P00035000 P 01/20/17 35.0 1.65 4.20
TTM 170120P00038000 P 01/20/17 38.0 2.80 7.10
TTM 170120P00040000 P 01/20/17 40.0 4.50 8.40
TTM 170120P00043000 P 01/20/17 43.0 5.70 9.80
TTM 170120P00045000 P 01/20/17 45.0 6.70 10.30
TTM 170120P00047000 P 01/20/17 47.0 7.30 11.90
TTM 170120P00050000 P 01/20/17 50.0 9.10 13.20
TTM 170120P00055000 P 01/20/17 55.0 12.50 16.70
TTM 170120P00060000 P 01/20/17 60.0 16.10 20.40
TTM 170120P00065000 P 01/20/17 65.0 20.10 24.40
TTM 170120P00070000 P 01/20/17 70.0 24.60 28.90

OPRA data is delayed 15 minutes.