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 (2015-08-21)Premium Content

Tata Motors Ltd (TTM)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 150904C00017000 C 09/04/15 17.0 6.70 9.90
TTM 150904C00017500 C 09/04/15 17.5 6.10 9.80
TTM 150904C00018000 C 09/04/15 18.0 6.10 9.10
TTM 150904C00018500 C 09/04/15 18.5 6.10 8.80
TTM 150904C00019000 C 09/04/15 19.0 5.60 7.40
TTM 150904C00019500 C 09/04/15 19.5 4.90 6.80
TTM 150904C00020000 C 09/04/15 20.0 4.60 6.10
TTM 150904C00020500 C 09/04/15 20.5 4.20 6.20
TTM 150904C00021000 C 09/04/15 21.0 2.85 6.40
TTM 150904C00021500 C 09/04/15 21.5 3.20 4.70
TTM 150904C00022000 C 09/04/15 22.0 1.60 5.10
TTM 150904C00022500 C 09/04/15 22.5 2.25 3.70
TTM 150904C00023000 C 09/04/15 23.0 0.95 4.30
TTM 150904C00023500 C 09/04/15 23.5 1.70 2.70
TTM 150904C00024000 C 09/04/15 24.0 1.55 2.35
TTM 150904C00024500 C 09/04/15 24.5 1.30 1.85
TTM 150904C00025000 C 09/04/15 25.0 0.90 1.40
TTM 150904C00025500 C 09/04/15 25.5 0.60 1.05
TTM 150904C00026000 C 09/04/15 26.0 0.35 0.55
TTM 150904C00026500 C 09/04/15 26.5 0.20 0.45
TTM 150904C00027000 C 09/04/15 27.0 0.10 0.35
TTM 150904C00027500 C 09/04/15 27.5 0.05 0.20
TTM 150904C00028000 C 09/04/15 28.0 0.00 0.20
TTM 150904C00028500 C 09/04/15 28.5 0.00 0.20
TTM 150904C00029000 C 09/04/15 29.0 0.00 0.15
TTM 150904C00029500 C 09/04/15 29.5 0.00 0.15
TTM 150904C00030000 C 09/04/15 30.0 0.00 0.15
TTM 150904C00030500 C 09/04/15 30.5 0.00 0.50
TTM 150904C00031000 C 09/04/15 31.0 0.00 0.50
TTM 150904C00031500 C 09/04/15 31.5 0.00 0.50
TTM 150904C00032000 C 09/04/15 32.0 0.00 0.50
TTM 150904C00032500 C 09/04/15 32.5 0.00 0.50
TTM 150904C00033000 C 09/04/15 33.0 0.00 0.50
TTM 150904C00033500 C 09/04/15 33.5 0.00 0.50
TTM 150904C00034000 C 09/04/15 34.0 0.00 0.50
TTM 150904C00034500 C 09/04/15 34.5 0.00 0.50
TTM 150904C00035000 C 09/04/15 35.0 0.00 0.50
TTM 150904C00035500 C 09/04/15 35.5 0.00 0.50
TTM 150904C00036000 C 09/04/15 36.0 0.00 0.50
TTM 150904C00036500 C 09/04/15 36.5 0.00 0.50
TTM 150904C00037000 C 09/04/15 37.0 0.00 0.50
TTM 150904C00037500 C 09/04/15 37.5 0.00 0.50
TTM 150904C00038000 C 09/04/15 38.0 0.00 0.50
TTM 150904C00038500 C 09/04/15 38.5 0.00 0.40
TTM 150904C00039000 C 09/04/15 39.0 0.00 0.35
TTM 150904C00039500 C 09/04/15 39.5 0.00 0.30
TTM 150904C00040000 C 09/04/15 40.0 0.00 0.30
TTM 150904P00017000 P 09/04/15 17.0 0.00 0.50
TTM 150904P00017500 P 09/04/15 17.5 0.00 0.50
TTM 150904P00018000 P 09/04/15 18.0 0.00 0.50
TTM 150904P00018500 P 09/04/15 18.5 0.00 0.50
TTM 150904P00019000 P 09/04/15 19.0 0.00 0.50
TTM 150904P00019500 P 09/04/15 19.5 0.00 0.50
TTM 150904P00020000 P 09/04/15 20.0 0.00 0.50
TTM 150904P00020500 P 09/04/15 20.5 0.00 0.50
TTM 150904P00021000 P 09/04/15 21.0 0.00 0.50
TTM 150904P00021500 P 09/04/15 21.5 0.00 0.45
TTM 150904P00022000 P 09/04/15 22.0 0.00 0.45
TTM 150904P00022500 P 09/04/15 22.5 0.00 0.50
TTM 150904P00023000 P 09/04/15 23.0 0.00 0.50
TTM 150904P00023500 P 09/04/15 23.5 0.05 0.50
TTM 150904P00024000 P 09/04/15 24.0 0.10 0.50
TTM 150904P00024500 P 09/04/15 24.5 0.20 0.55
TTM 150904P00025000 P 09/04/15 25.0 0.35 0.70
TTM 150904P00025500 P 09/04/15 25.5 0.50 1.20
TTM 150904P00026000 P 09/04/15 26.0 0.75 2.10
TTM 150904P00026500 P 09/04/15 26.5 1.05 1.80
TTM 150904P00027000 P 09/04/15 27.0 1.35 2.20
TTM 150904P00027500 P 09/04/15 27.5 1.80 3.00
TTM 150904P00028000 P 09/04/15 28.0 2.15 3.30
TTM 150904P00028500 P 09/04/15 28.5 2.65 3.90
TTM 150904P00029000 P 09/04/15 29.0 3.00 4.50
TTM 150904P00029500 P 09/04/15 29.5 2.40 5.90
TTM 150904P00030000 P 09/04/15 30.0 2.80 6.20
TTM 150904P00030500 P 09/04/15 30.5 3.30 7.00
TTM 150904P00031000 P 09/04/15 31.0 4.90 6.50
TTM 150904P00031500 P 09/04/15 31.5 4.30 8.10
TTM 150904P00032000 P 09/04/15 32.0 5.90 7.40
TTM 150904P00032500 P 09/04/15 32.5 5.30 9.10
TTM 150904P00033000 P 09/04/15 33.0 5.80 9.60
TTM 150904P00033500 P 09/04/15 33.5 6.20 10.10
TTM 150904P00034000 P 09/04/15 34.0 6.70 10.70
TTM 150904P00034500 P 09/04/15 34.5 7.20 11.20
TTM 150904P00035000 P 09/04/15 35.0 7.70 11.50
TTM 150904P00035500 P 09/04/15 35.5 8.20 12.00
TTM 150904P00036000 P 09/04/15 36.0 8.70 12.70
TTM 150904P00036500 P 09/04/15 36.5 9.20 13.00
TTM 150904P00037000 P 09/04/15 37.0 9.70 13.70
TTM 150904P00037500 P 09/04/15 37.5 10.20 14.20
TTM 150904P00038000 P 09/04/15 38.0 10.70 14.50
TTM 150904P00038500 P 09/04/15 38.5 11.20 15.20
TTM 150904P00039000 P 09/04/15 39.0 11.70 15.70
TTM 150904P00039500 P 09/04/15 39.5 12.20 16.20
TTM 150904P00040000 P 09/04/15 40.0 12.90 16.60
TTM 150911C00018000 C 09/11/15 18.0 6.40 8.00
TTM 150911C00019000 C 09/11/15 19.0 5.50 7.40
TTM 150911C00020000 C 09/11/15 20.0 4.80 6.20
TTM 150911C00021000 C 09/11/15 21.0 3.10 6.50
TTM 150911C00022000 C 09/11/15 22.0 2.90 5.40
TTM 150911C00022500 C 09/11/15 22.5 2.60 4.70
TTM 150911C00023000 C 09/11/15 23.0 2.20 3.30
TTM 150911C00023500 C 09/11/15 23.5 2.15 3.40
TTM 150911C00024000 C 09/11/15 24.0 1.80 2.80
TTM 150911C00024500 C 09/11/15 24.5 1.40 2.40
TTM 150911C00025000 C 09/11/15 25.0 1.05 1.90
TTM 150911C00025500 C 09/11/15 25.5 0.80 1.30
TTM 150911C00026000 C 09/11/15 26.0 0.55 1.05
TTM 150911C00026500 C 09/11/15 26.5 0.35 0.85
TTM 150911C00027000 C 09/11/15 27.0 0.25 0.70
TTM 150911C00027500 C 09/11/15 27.5 0.10 0.35
TTM 150911C00028000 C 09/11/15 28.0 0.05 0.30
TTM 150911C00028500 C 09/11/15 28.5 0.00 0.15
TTM 150911C00029000 C 09/11/15 29.0 0.00 0.20
TTM 150911C00029500 C 09/11/15 29.5 0.00 0.15
TTM 150911C00030000 C 09/11/15 30.0 0.00 0.15
TTM 150911C00030500 C 09/11/15 30.5 0.00 0.50
TTM 150911C00031000 C 09/11/15 31.0 0.00 0.50
TTM 150911C00031500 C 09/11/15 31.5 0.00 0.45
TTM 150911C00032000 C 09/11/15 32.0 0.00 0.50
TTM 150911C00032500 C 09/11/15 32.5 0.00 0.50
TTM 150911C00033000 C 09/11/15 33.0 0.00 0.45
TTM 150911C00033500 C 09/11/15 33.5 0.00 0.45
TTM 150911C00034000 C 09/11/15 34.0 0.00 0.50
TTM 150911C00034500 C 09/11/15 34.5 0.00 0.45
TTM 150911C00035000 C 09/11/15 35.0 0.00 0.45
TTM 150911C00035500 C 09/11/15 35.5 0.00 0.45
TTM 150911C00036000 C 09/11/15 36.0 0.00 0.50
TTM 150911C00036500 C 09/11/15 36.5 0.00 0.50
TTM 150911C00037000 C 09/11/15 37.0 0.00 0.50
TTM 150911C00037500 C 09/11/15 37.5 0.00 0.50
TTM 150911C00038000 C 09/11/15 38.0 0.00 0.50
TTM 150911C00038500 C 09/11/15 38.5 0.00 0.50
TTM 150911C00039000 C 09/11/15 39.0 0.00 0.50
TTM 150911C00039500 C 09/11/15 39.5 0.00 0.50
TTM 150911P00018000 P 09/11/15 18.0 0.00 0.50
TTM 150911P00019000 P 09/11/15 19.0 0.00 0.50
TTM 150911P00020000 P 09/11/15 20.0 0.00 0.50
TTM 150911P00021000 P 09/11/15 21.0 0.00 0.50
TTM 150911P00022000 P 09/11/15 22.0 0.05 0.50
TTM 150911P00022500 P 09/11/15 22.5 0.05 0.50
TTM 150911P00023000 P 09/11/15 23.0 0.10 0.50
TTM 150911P00023500 P 09/11/15 23.5 0.15 0.55
TTM 150911P00024000 P 09/11/15 24.0 0.25 0.65
TTM 150911P00024500 P 09/11/15 24.5 0.35 0.80
TTM 150911P00025000 P 09/11/15 25.0 0.50 1.05
TTM 150911P00025500 P 09/11/15 25.5 0.70 1.95
TTM 150911P00026000 P 09/11/15 26.0 0.95 1.70
TTM 150911P00026500 P 09/11/15 26.5 1.25 2.90
TTM 150911P00027000 P 09/11/15 27.0 1.55 2.35
TTM 150911P00027500 P 09/11/15 27.5 1.85 3.00
TTM 150911P00028000 P 09/11/15 28.0 2.30 3.40
TTM 150911P00028500 P 09/11/15 28.5 2.55 3.90
TTM 150911P00029000 P 09/11/15 29.0 3.10 4.30
TTM 150911P00029500 P 09/11/15 29.5 2.60 6.10
TTM 150911P00030000 P 09/11/15 30.0 2.70 6.20
TTM 150911P00030500 P 09/11/15 30.5 3.30 6.70
TTM 150911P00031000 P 09/11/15 31.0 3.70 7.40
TTM 150911P00031500 P 09/11/15 31.5 5.40 6.90
TTM 150911P00032000 P 09/11/15 32.0 4.80 8.60
TTM 150911P00032500 P 09/11/15 32.5 5.30 9.00
TTM 150911P00033000 P 09/11/15 33.0 5.90 9.70
TTM 150911P00033500 P 09/11/15 33.5 6.30 9.90
TTM 150911P00034000 P 09/11/15 34.0 6.70 10.50
TTM 150911P00034500 P 09/11/15 34.5 7.20 11.00
TTM 150911P00035000 P 09/11/15 35.0 7.70 11.10
TTM 150911P00035500 P 09/11/15 35.5 8.20 12.20
TTM 150911P00036000 P 09/11/15 36.0 8.70 12.20
TTM 150911P00036500 P 09/11/15 36.5 9.20 13.00
TTM 150911P00037000 P 09/11/15 37.0 9.70 13.50
TTM 150911P00037500 P 09/11/15 37.5 10.20 14.00
TTM 150911P00038000 P 09/11/15 38.0 10.70 14.50
TTM 150911P00038500 P 09/11/15 38.5 11.20 15.20
TTM 150911P00039000 P 09/11/15 39.0 11.70 15.50
TTM 150911P00039500 P 09/11/15 39.5 12.50 16.00
TTM 150918C00017500 C 09/18/15 17.5 7.30 8.70
TTM 150918C00018000 C 09/18/15 18.0 6.50 8.30
TTM 150918C00018500 C 09/18/15 18.5 6.10 7.80
TTM 150918C00019000 C 09/18/15 19.0 5.70 7.20
TTM 150918C00019500 C 09/18/15 19.5 5.40 6.70
TTM 150918C00020000 C 09/18/15 20.0 4.80 6.20
TTM 150918C00020500 C 09/18/15 20.5 4.40 5.70
TTM 150918C00021000 C 09/18/15 21.0 3.90 5.30
TTM 150918C00021500 C 09/18/15 21.5 3.40 4.70
TTM 150918C00022000 C 09/18/15 22.0 3.20 4.20
TTM 150918C00022500 C 09/18/15 22.5 3.00 3.70
TTM 150918C00023000 C 09/18/15 23.0 2.30 3.30
TTM 150918C00023500 C 09/18/15 23.5 1.90 2.85
TTM 150918C00024000 C 09/18/15 24.0 1.90 2.45
TTM 150918C00024500 C 09/18/15 24.5 1.55 2.00
TTM 150918C00025000 C 09/18/15 25.0 1.20 1.70
TTM 150918C00025500 C 09/18/15 25.5 0.95 1.40
TTM 150918C00026000 C 09/18/15 26.0 0.75 1.15
TTM 150918C00026500 C 09/18/15 26.5 0.50 0.90
TTM 150918C00027000 C 09/18/15 27.0 0.35 0.65
TTM 150918C00027500 C 09/18/15 27.5 0.25 0.55
TTM 150918C00028000 C 09/18/15 28.0 0.15 0.45
TTM 150918C00028500 C 09/18/15 28.5 0.10 0.50
TTM 150918C00029000 C 09/18/15 29.0 0.00 0.50
TTM 150918C00029500 C 09/18/15 29.5 0.00 0.50
TTM 150918C00030000 C 09/18/15 30.0 0.00 0.10
TTM 150918C00030500 C 09/18/15 30.5 0.00 0.50
TTM 150918C00031000 C 09/18/15 31.0 0.00 0.40
TTM 150918C00031500 C 09/18/15 31.5 0.00 0.50
TTM 150918C00032000 C 09/18/15 32.0 0.00 0.50
TTM 150918C00032500 C 09/18/15 32.5 0.00 0.50
TTM 150918C00033000 C 09/18/15 33.0 0.00 0.50
TTM 150918C00033500 C 09/18/15 33.5 0.00 0.50
TTM 150918C00034000 C 09/18/15 34.0 0.00 0.50
TTM 150918C00034500 C 09/18/15 34.5 0.00 0.50
TTM 150918C00035000 C 09/18/15 35.0 0.00 0.50
TTM 150918C00036000 C 09/18/15 36.0 0.00 0.50
TTM 150918C00037000 C 09/18/15 37.0 0.00 0.50
TTM 150918C00038000 C 09/18/15 38.0 0.00 0.50
TTM 150918C00039000 C 09/18/15 39.0 0.00 0.50
TTM 150918C00040000 C 09/18/15 40.0 0.00 0.50
TTM 150918P00017500 P 09/18/15 17.5 0.00 0.50
TTM 150918P00018000 P 09/18/15 18.0 0.00 0.50
TTM 150918P00018500 P 09/18/15 18.5 0.00 0.50
TTM 150918P00019000 P 09/18/15 19.0 0.00 0.50
TTM 150918P00019500 P 09/18/15 19.5 0.00 0.50
TTM 150918P00020000 P 09/18/15 20.0 0.00 0.50
TTM 150918P00020500 P 09/18/15 20.5 0.00 0.50
TTM 150918P00021000 P 09/18/15 21.0 0.00 0.50
TTM 150918P00021500 P 09/18/15 21.5 0.05 0.50
TTM 150918P00022000 P 09/18/15 22.0 0.05 0.30
TTM 150918P00022500 P 09/18/15 22.5 0.10 0.40
TTM 150918P00023000 P 09/18/15 23.0 0.20 0.55
TTM 150918P00023500 P 09/18/15 23.5 0.25 0.70
TTM 150918P00024000 P 09/18/15 24.0 0.35 0.90
TTM 150918P00024500 P 09/18/15 24.5 0.50 1.05
TTM 150918P00025000 P 09/18/15 25.0 0.65 1.20
TTM 150918P00025500 P 09/18/15 25.5 0.85 1.50
TTM 150918P00026000 P 09/18/15 26.0 1.15 1.70
TTM 150918P00026500 P 09/18/15 26.5 1.40 2.05
TTM 150918P00027000 P 09/18/15 27.0 1.70 2.45
TTM 150918P00027500 P 09/18/15 27.5 2.00 3.00
TTM 150918P00028000 P 09/18/15 28.0 2.35 3.50
TTM 150918P00028500 P 09/18/15 28.5 2.80 3.80
TTM 150918P00029000 P 09/18/15 29.0 3.10 4.40
TTM 150918P00029500 P 09/18/15 29.5 3.50 4.90
TTM 150918P00030000 P 09/18/15 30.0 4.10 5.30
TTM 150918P00030500 P 09/18/15 30.5 4.30 5.90
TTM 150918P00031000 P 09/18/15 31.0 4.90 6.40
TTM 150918P00031500 P 09/18/15 31.5 5.50 6.70
TTM 150918P00032000 P 09/18/15 32.0 6.00 7.30
TTM 150918P00032500 P 09/18/15 32.5 6.50 7.90
TTM 150918P00033000 P 09/18/15 33.0 7.00 8.40
TTM 150918P00033500 P 09/18/15 33.5 7.30 9.10
TTM 150918P00034000 P 09/18/15 34.0 7.90 9.40
TTM 150918P00034500 P 09/18/15 34.5 8.50 9.90
TTM 150918P00035000 P 09/18/15 35.0 7.80 11.20
TTM 150918P00036000 P 09/18/15 36.0 8.70 12.40
TTM 150918P00037000 P 09/18/15 37.0 9.80 13.20
TTM 150918P00038000 P 09/18/15 38.0 10.80 14.20
TTM 150918P00039000 P 09/18/15 39.0 11.80 15.30
TTM 150918P00040000 P 09/18/15 40.0 13.00 16.20
TTM 150925C00018000 C 09/25/15 18.0 6.50 8.20
TTM 150925C00019000 C 09/25/15 19.0 5.70 7.30
TTM 150925C00020000 C 09/25/15 20.0 4.80 6.40
TTM 150925C00021000 C 09/25/15 21.0 2.70 6.30
TTM 150925C00022000 C 09/25/15 22.0 3.10 5.40
TTM 150925C00022500 C 09/25/15 22.5 1.75 3.90
TTM 150925C00023000 C 09/25/15 23.0 2.35 3.50
TTM 150925C00023500 C 09/25/15 23.5 2.35 3.30
TTM 150925C00024000 C 09/25/15 24.0 2.00 2.60
TTM 150925C00024500 C 09/25/15 24.5 1.65 2.15
TTM 150925C00025000 C 09/25/15 25.0 1.35 1.85
TTM 150925C00025500 C 09/25/15 25.5 1.05 1.55
TTM 150925C00026000 C 09/25/15 26.0 0.85 1.30
TTM 150925C00026500 C 09/25/15 26.5 0.60 1.10
TTM 150925C00027000 C 09/25/15 27.0 0.50 0.90
TTM 150925C00027500 C 09/25/15 27.5 0.35 0.70
TTM 150925C00028000 C 09/25/15 28.0 0.25 0.60
TTM 150925C00028500 C 09/25/15 28.5 0.15 0.50
TTM 150925C00029000 C 09/25/15 29.0 0.05 0.50
TTM 150925C00029500 C 09/25/15 29.5 0.05 0.50
TTM 150925C00030000 C 09/25/15 30.0 0.00 0.50
TTM 150925C00030500 C 09/25/15 30.5 0.00 0.50
TTM 150925C00031000 C 09/25/15 31.0 0.00 0.50
TTM 150925C00031500 C 09/25/15 31.5 0.00 0.50
TTM 150925C00032000 C 09/25/15 32.0 0.00 0.50
TTM 150925C00032500 C 09/25/15 32.5 0.00 0.50
TTM 150925C00033000 C 09/25/15 33.0 0.00 0.50
TTM 150925C00033500 C 09/25/15 33.5 0.00 0.50
TTM 150925C00034000 C 09/25/15 34.0 0.00 0.50
TTM 150925C00034500 C 09/25/15 34.5 0.00 0.50
TTM 150925C00035000 C 09/25/15 35.0 0.00 0.50
TTM 150925C00035500 C 09/25/15 35.5 0.00 0.50
TTM 150925C00036000 C 09/25/15 36.0 0.00 0.50
TTM 150925C00036500 C 09/25/15 36.5 0.00 0.50
TTM 150925C00037000 C 09/25/15 37.0 0.00 0.50
TTM 150925C00037500 C 09/25/15 37.5 0.00 0.50
TTM 150925C00038000 C 09/25/15 38.0 0.00 0.50
TTM 150925C00038500 C 09/25/15 38.5 0.00 0.50
TTM 150925P00018000 P 09/25/15 18.0 0.00 0.50
TTM 150925P00019000 P 09/25/15 19.0 0.00 0.50
TTM 150925P00020000 P 09/25/15 20.0 0.00 0.50
TTM 150925P00021000 P 09/25/15 21.0 0.05 0.50
TTM 150925P00022000 P 09/25/15 22.0 0.10 0.55
TTM 150925P00022500 P 09/25/15 22.5 0.20 0.65
TTM 150925P00023000 P 09/25/15 23.0 0.25 0.70
TTM 150925P00023500 P 09/25/15 23.5 0.35 0.85
TTM 150925P00024000 P 09/25/15 24.0 0.45 1.00
TTM 150925P00024500 P 09/25/15 24.5 0.60 1.20
TTM 150925P00025000 P 09/25/15 25.0 0.75 1.40
TTM 150925P00025500 P 09/25/15 25.5 0.95 1.65
TTM 150925P00026000 P 09/25/15 26.0 1.25 2.15
TTM 150925P00026500 P 09/25/15 26.5 1.55 2.25
TTM 150925P00027000 P 09/25/15 27.0 1.85 2.75
TTM 150925P00027500 P 09/25/15 27.5 2.15 3.20
TTM 150925P00028000 P 09/25/15 28.0 2.40 3.60
TTM 150925P00028500 P 09/25/15 28.5 2.05 4.00
TTM 150925P00029000 P 09/25/15 29.0 3.30 4.20
TTM 150925P00029500 P 09/25/15 29.5 2.40 5.90
TTM 150925P00030000 P 09/25/15 30.0 2.85 6.40
TTM 150925P00030500 P 09/25/15 30.5 3.30 7.20
TTM 150925P00031000 P 09/25/15 31.0 3.70 7.30
TTM 150925P00031500 P 09/25/15 31.5 4.10 7.90
TTM 150925P00032000 P 09/25/15 32.0 6.00 7.50
TTM 150925P00032500 P 09/25/15 32.5 5.10 9.10
TTM 150925P00033000 P 09/25/15 33.0 5.60 9.40
TTM 150925P00033500 P 09/25/15 33.5 6.20 10.10
TTM 150925P00034000 P 09/25/15 34.0 6.70 10.70
TTM 150925P00034500 P 09/25/15 34.5 7.20 11.20
TTM 150925P00035000 P 09/25/15 35.0 7.60 11.60
TTM 150925P00035500 P 09/25/15 35.5 8.10 12.20
TTM 150925P00036000 P 09/25/15 36.0 8.70 12.60
TTM 150925P00036500 P 09/25/15 36.5 9.20 13.10
TTM 150925P00037000 P 09/25/15 37.0 9.90 13.20
TTM 150925P00037500 P 09/25/15 37.5 10.20 14.10
TTM 150925P00038000 P 09/25/15 38.0 10.70 14.60
TTM 150925P00038500 P 09/25/15 38.5 11.40 15.10
TTM 151002C00018000 C 10/02/15 18.0 6.40 8.30
TTM 151002C00019000 C 10/02/15 19.0 5.80 7.20
TTM 151002C00020000 C 10/02/15 20.0 4.90 6.50
TTM 151002C00020500 C 10/02/15 20.5 4.40 5.80
TTM 151002C00021000 C 10/02/15 21.0 4.20 5.30
TTM 151002C00021500 C 10/02/15 21.5 3.70 4.90
TTM 151002C00022000 C 10/02/15 22.0 3.20 4.30
TTM 151002C00022500 C 10/02/15 22.5 2.90 4.00
TTM 151002C00023000 C 10/02/15 23.0 2.50 3.50
TTM 151002C00023500 C 10/02/15 23.5 2.40 3.20
TTM 151002C00024000 C 10/02/15 24.0 2.10 2.65
TTM 151002C00024500 C 10/02/15 24.5 1.75 2.20
TTM 151002C00025000 C 10/02/15 25.0 1.45 1.85
TTM 151002C00025500 C 10/02/15 25.5 1.20 1.55
TTM 151002C00026000 C 10/02/15 26.0 0.95 1.30
TTM 151002C00026500 C 10/02/15 26.5 0.75 1.10
TTM 151002C00027000 C 10/02/15 27.0 0.60 0.90
TTM 151002C00027500 C 10/02/15 27.5 0.45 0.75
TTM 151002C00028000 C 10/02/15 28.0 0.35 0.65
TTM 151002C00028500 C 10/02/15 28.5 0.25 0.50
TTM 151002C00029000 C 10/02/15 29.0 0.15 0.55
TTM 151002C00029500 C 10/02/15 29.5 0.05 0.50
TTM 151002C00030000 C 10/02/15 30.0 0.05 0.50
TTM 151002C00030500 C 10/02/15 30.5 0.00 0.50
TTM 151002C00031000 C 10/02/15 31.0 0.00 0.50
TTM 151002C00031500 C 10/02/15 31.5 0.00 0.50
TTM 151002C00032000 C 10/02/15 32.0 0.00 0.50
TTM 151002C00032500 C 10/02/15 32.5 0.00 0.50
TTM 151002C00033000 C 10/02/15 33.0 0.00 0.50
TTM 151002C00033500 C 10/02/15 33.5 0.00 0.50
TTM 151002C00034000 C 10/02/15 34.0 0.00 0.50
TTM 151002C00034500 C 10/02/15 34.5 0.00 0.50
TTM 151002C00035000 C 10/02/15 35.0 0.00 0.50
TTM 151002C00036000 C 10/02/15 36.0 0.00 0.50
TTM 151002P00018000 P 10/02/15 18.0 0.00 0.50
TTM 151002P00019000 P 10/02/15 19.0 0.00 0.50
TTM 151002P00020000 P 10/02/15 20.0 0.05 0.50
TTM 151002P00020500 P 10/02/15 20.5 0.05 0.50
TTM 151002P00021000 P 10/02/15 21.0 0.05 0.50
TTM 151002P00021500 P 10/02/15 21.5 0.05 0.55
TTM 151002P00022000 P 10/02/15 22.0 0.10 0.60
TTM 151002P00022500 P 10/02/15 22.5 0.20 0.70
TTM 151002P00023000 P 10/02/15 23.0 0.35 0.65
TTM 151002P00023500 P 10/02/15 23.5 0.45 0.75
TTM 151002P00024000 P 10/02/15 24.0 0.55 0.90
TTM 151002P00024500 P 10/02/15 24.5 0.70 1.05
TTM 151002P00025000 P 10/02/15 25.0 0.90 1.25
TTM 151002P00025500 P 10/02/15 25.5 1.10 1.50
TTM 151002P00026000 P 10/02/15 26.0 1.35 1.75
TTM 151002P00026500 P 10/02/15 26.5 1.65 2.00
TTM 151002P00027000 P 10/02/15 27.0 1.95 2.40
TTM 151002P00027500 P 10/02/15 27.5 2.30 3.30
TTM 151002P00028000 P 10/02/15 28.0 2.60 3.70
TTM 151002P00028500 P 10/02/15 28.5 3.00 3.90
TTM 151002P00029000 P 10/02/15 29.0 3.40 4.50
TTM 151002P00029500 P 10/02/15 29.5 3.70 4.90
TTM 151002P00030000 P 10/02/15 30.0 4.20 5.50
TTM 151002P00030500 P 10/02/15 30.5 4.60 5.80
TTM 151002P00031000 P 10/02/15 31.0 4.80 6.50
TTM 151002P00031500 P 10/02/15 31.5 5.40 6.90
TTM 151002P00032000 P 10/02/15 32.0 5.80 7.40
TTM 151002P00032500 P 10/02/15 32.5 6.00 8.00
TTM 151002P00033000 P 10/02/15 33.0 6.70 8.40
TTM 151002P00033500 P 10/02/15 33.5 7.40 8.90
TTM 151002P00034000 P 10/02/15 34.0 7.90 9.40
TTM 151002P00034500 P 10/02/15 34.5 8.50 9.90
TTM 151002P00035000 P 10/02/15 35.0 7.70 11.30
TTM 151002P00036000 P 10/02/15 36.0 9.00 12.40
TTM 151009C00017000 C 10/09/15 17.0 7.80 9.20
TTM 151009C00017500 C 10/09/15 17.5 7.30 8.90
TTM 151009C00018000 C 10/09/15 18.0 6.60 8.50
TTM 151009C00018500 C 10/09/15 18.5 6.10 7.90
TTM 151009C00019000 C 10/09/15 19.0 5.60 7.50
TTM 151009C00019500 C 10/09/15 19.5 5.30 7.90
TTM 151009C00020000 C 10/09/15 20.0 5.00 6.50
TTM 151009C00020500 C 10/09/15 20.5 4.40 6.10
TTM 151009C00021000 C 10/09/15 21.0 4.10 5.40
TTM 151009C00021500 C 10/09/15 21.5 3.60 4.90
TTM 151009C00022000 C 10/09/15 22.0 3.30 4.40
TTM 151009C00022500 C 10/09/15 22.5 3.00 3.90
TTM 151009C00023000 C 10/09/15 23.0 2.50 3.50
TTM 151009C00023500 C 10/09/15 23.5 2.50 3.10
TTM 151009C00024000 C 10/09/15 24.0 2.15 2.80
TTM 151009C00024500 C 10/09/15 24.5 1.80 2.30
TTM 151009C00025000 C 10/09/15 25.0 1.50 1.95
TTM 151009C00025500 C 10/09/15 25.5 1.25 1.70
TTM 151009C00026000 C 10/09/15 26.0 1.00 1.45
TTM 151009C00026500 C 10/09/15 26.5 0.80 1.25
TTM 151009C00027000 C 10/09/15 27.0 0.60 1.00
TTM 151009C00027500 C 10/09/15 27.5 0.45 0.85
TTM 151009C00028000 C 10/09/15 28.0 0.35 0.75
TTM 151009C00028500 C 10/09/15 28.5 0.30 0.55
TTM 151009C00029000 C 10/09/15 29.0 0.20 0.55
TTM 151009C00029500 C 10/09/15 29.5 0.05 0.50
TTM 151009C00030000 C 10/09/15 30.0 0.00 0.50
TTM 151009C00030500 C 10/09/15 30.5 0.00 0.50
TTM 151009C00031000 C 10/09/15 31.0 0.00 0.50
TTM 151009C00031500 C 10/09/15 31.5 0.00 0.50
TTM 151009C00032000 C 10/09/15 32.0 0.00 0.50
TTM 151009C00032500 C 10/09/15 32.5 0.00 0.50
TTM 151009C00033000 C 10/09/15 33.0 0.00 0.50
TTM 151009C00033500 C 10/09/15 33.5 0.00 0.50
TTM 151009C00034000 C 10/09/15 34.0 0.00 0.45
TTM 151009C00034500 C 10/09/15 34.5 0.00 0.45
TTM 151009C00035000 C 10/09/15 35.0 0.00 0.50
TTM 151009P00017000 P 10/09/15 17.0 0.00 0.50
TTM 151009P00017500 P 10/09/15 17.5 0.00 0.50
TTM 151009P00018000 P 10/09/15 18.0 0.00 0.50
TTM 151009P00018500 P 10/09/15 18.5 0.00 0.50
TTM 151009P00019000 P 10/09/15 19.0 0.00 0.50
TTM 151009P00019500 P 10/09/15 19.5 0.00 0.50
TTM 151009P00020000 P 10/09/15 20.0 0.00 0.50
TTM 151009P00020500 P 10/09/15 20.5 0.00 0.50
TTM 151009P00021000 P 10/09/15 21.0 0.05 0.60
TTM 151009P00021500 P 10/09/15 21.5 0.10 0.65
TTM 151009P00022000 P 10/09/15 22.0 0.20 0.70
TTM 151009P00022500 P 10/09/15 22.5 0.30 0.85
TTM 151009P00023000 P 10/09/15 23.0 0.40 0.75
TTM 151009P00023500 P 10/09/15 23.5 0.50 0.90
TTM 151009P00024000 P 10/09/15 24.0 0.60 1.00
TTM 151009P00024500 P 10/09/15 24.5 0.75 1.20
TTM 151009P00025000 P 10/09/15 25.0 0.95 1.40
TTM 151009P00025500 P 10/09/15 25.5 1.15 1.60
TTM 151009P00026000 P 10/09/15 26.0 1.40 1.85
TTM 151009P00026500 P 10/09/15 26.5 1.70 2.15
TTM 151009P00027000 P 10/09/15 27.0 2.00 2.50
TTM 151009P00027500 P 10/09/15 27.5 2.35 3.30
TTM 151009P00028000 P 10/09/15 28.0 2.65 3.60
TTM 151009P00028500 P 10/09/15 28.5 2.95 4.10
TTM 151009P00029000 P 10/09/15 29.0 3.40 4.50
TTM 151009P00029500 P 10/09/15 29.5 3.70 5.00
TTM 151009P00030000 P 10/09/15 30.0 4.20 5.50
TTM 151009P00030500 P 10/09/15 30.5 4.60 5.90
TTM 151009P00031000 P 10/09/15 31.0 5.00 6.60
TTM 151009P00031500 P 10/09/15 31.5 5.20 7.00
TTM 151009P00032000 P 10/09/15 32.0 5.70 7.40
TTM 151009P00032500 P 10/09/15 32.5 6.30 7.80
TTM 151009P00033000 P 10/09/15 33.0 6.80 8.40
TTM 151009P00033500 P 10/09/15 33.5 7.10 9.20
TTM 151009P00034000 P 10/09/15 34.0 7.80 9.50
TTM 151009P00034500 P 10/09/15 34.5 8.10 9.90
TTM 151009P00035000 P 10/09/15 35.0 8.00 11.10
TTM 151016C00017000 C 10/16/15 17.0 7.60 9.10
TTM 151016C00018000 C 10/16/15 18.0 6.90 8.30
TTM 151016C00019000 C 10/16/15 19.0 5.80 7.30
TTM 151016C00020000 C 10/16/15 20.0 5.00 6.20
TTM 151016C00021000 C 10/16/15 21.0 4.30 5.30
TTM 151016C00022000 C 10/16/15 22.0 3.40 4.40
TTM 151016C00023000 C 10/16/15 23.0 2.70 3.50
TTM 151016C00024000 C 10/16/15 24.0 2.35 2.70
TTM 151016C00025000 C 10/16/15 25.0 1.70 2.05
TTM 151016C00026000 C 10/16/15 26.0 1.20 1.45
TTM 151016C00027000 C 10/16/15 27.0 0.75 1.05
TTM 151016C00028000 C 10/16/15 28.0 0.45 0.75
TTM 151016C00029000 C 10/16/15 29.0 0.30 0.50
TTM 151016C00030000 C 10/16/15 30.0 0.15 0.45
TTM 151016C00031000 C 10/16/15 31.0 0.00 0.50
TTM 151016C00032000 C 10/16/15 32.0 0.00 0.50
TTM 151016C00033000 C 10/16/15 33.0 0.00 0.50
TTM 151016C00034000 C 10/16/15 34.0 0.00 0.45
TTM 151016C00035000 C 10/16/15 35.0 0.00 0.40
TTM 151016C00036000 C 10/16/15 36.0 0.00 0.50
TTM 151016C00037000 C 10/16/15 37.0 0.00 0.50
TTM 151016C00038000 C 10/16/15 38.0 0.00 0.50
TTM 151016C00039000 C 10/16/15 39.0 0.00 0.15
TTM 151016C00040000 C 10/16/15 40.0 0.05 0.50
TTM 151016C00041000 C 10/16/15 41.0 0.00 0.30
TTM 151016C00042000 C 10/16/15 42.0 0.00 0.05
TTM 151016C00043000 C 10/16/15 43.0 0.00 0.50
TTM 151016C00044000 C 10/16/15 44.0 0.00 0.45
TTM 151016C00045000 C 10/16/15 45.0 0.00 0.40
TTM 151016C00046000 C 10/16/15 46.0 0.00 0.50
TTM 151016C00047000 C 10/16/15 47.0 0.00 0.45
TTM 151016C00048000 C 10/16/15 48.0 0.00 0.50
TTM 151016C00049000 C 10/16/15 49.0 0.00 0.50
TTM 151016C00050000 C 10/16/15 50.0 0.00 0.40
TTM 151016C00055000 C 10/16/15 55.0 0.00 0.50
TTM 151016C00060000 C 10/16/15 60.0 0.00 0.50
TTM 151016C00065000 C 10/16/15 65.0 0.00 0.40
TTM 151016C00070000 C 10/16/15 70.0 0.00 0.45
TTM 151016P00017000 P 10/16/15 17.0 0.00 0.50
TTM 151016P00018000 P 10/16/15 18.0 0.00 0.50
TTM 151016P00019000 P 10/16/15 19.0 0.00 0.50
TTM 151016P00020000 P 10/16/15 20.0 0.05 0.30
TTM 151016P00021000 P 10/16/15 21.0 0.10 0.50
TTM 151016P00022000 P 10/16/15 22.0 0.30 0.55
TTM 151016P00023000 P 10/16/15 23.0 0.45 0.75
TTM 151016P00024000 P 10/16/15 24.0 0.70 1.15
TTM 151016P00025000 P 10/16/15 25.0 1.05 1.35
TTM 151016P00026000 P 10/16/15 26.0 1.55 1.90
TTM 151016P00027000 P 10/16/15 27.0 2.10 2.55
TTM 151016P00028000 P 10/16/15 28.0 2.80 3.30
TTM 151016P00029000 P 10/16/15 29.0 3.50 4.50
TTM 151016P00030000 P 10/16/15 30.0 4.30 5.40
TTM 151016P00031000 P 10/16/15 31.0 4.80 6.60
TTM 151016P00032000 P 10/16/15 32.0 4.90 8.30
TTM 151016P00033000 P 10/16/15 33.0 6.80 8.30
TTM 151016P00034000 P 10/16/15 34.0 8.10 9.40
TTM 151016P00035000 P 10/16/15 35.0 8.00 11.40
TTM 151016P00036000 P 10/16/15 36.0 9.00 12.40
TTM 151016P00037000 P 10/16/15 37.0 10.00 13.30
TTM 151016P00038000 P 10/16/15 38.0 11.00 14.30
TTM 151016P00039000 P 10/16/15 39.0 12.70 15.30
TTM 151016P00040000 P 10/16/15 40.0 13.00 16.30
TTM 151016P00041000 P 10/16/15 41.0 13.80 17.10
TTM 151016P00042000 P 10/16/15 42.0 15.00 18.30
TTM 151016P00043000 P 10/16/15 43.0 15.70 19.10
TTM 151016P00044000 P 10/16/15 44.0 16.70 20.10
TTM 151016P00045000 P 10/16/15 45.0 17.70 21.60
TTM 151016P00046000 P 10/16/15 46.0 18.60 22.70
TTM 151016P00047000 P 10/16/15 47.0 19.70 23.70
TTM 151016P00048000 P 10/16/15 48.0 20.90 24.40
TTM 151016P00049000 P 10/16/15 49.0 22.00 25.30
TTM 151016P00050000 P 10/16/15 50.0 22.60 26.70
TTM 151016P00055000 P 10/16/15 55.0 27.60 31.70
TTM 151016P00060000 P 10/16/15 60.0 33.00 36.30
TTM 151016P00065000 P 10/16/15 65.0 37.60 41.60
TTM 151016P00070000 P 10/16/15 70.0 42.60 46.60
TTM 160115C00017000 C 01/15/16 17.0 8.10 9.30
TTM 160115C00018000 C 01/15/16 18.0 6.90 8.60
TTM 160115C00019000 C 01/15/16 19.0 6.30 8.60
TTM 160115C00020000 C 01/15/16 20.0 5.50 6.60
TTM 160115C00021000 C 01/15/16 21.0 4.80 5.90
TTM 160115C00022000 C 01/15/16 22.0 4.10 5.00
TTM 160115C00023000 C 01/15/16 23.0 3.70 4.30
TTM 160115C00024000 C 01/15/16 24.0 3.20 3.70
TTM 160115C00025000 C 01/15/16 25.0 2.65 3.10
TTM 160115C00026000 C 01/15/16 26.0 2.10 2.50
TTM 160115C00027000 C 01/15/16 27.0 1.80 2.10
TTM 160115C00028000 C 01/15/16 28.0 1.45 1.65
TTM 160115C00029000 C 01/15/16 29.0 1.10 1.30
TTM 160115C00030000 C 01/15/16 30.0 0.90 1.10
TTM 160115C00031000 C 01/15/16 31.0 0.60 1.00
TTM 160115C00032000 C 01/15/16 32.0 0.45 0.75
TTM 160115C00033000 C 01/15/16 33.0 0.25 0.70
TTM 160115C00034000 C 01/15/16 34.0 0.10 0.55
TTM 160115C00035000 C 01/15/16 35.0 0.15 0.50
TTM 160115C00036000 C 01/15/16 36.0 0.10 0.50
TTM 160115C00037000 C 01/15/16 37.0 0.10 0.50
TTM 160115C00038000 C 01/15/16 38.0 0.05 0.50
TTM 160115C00039000 C 01/15/16 39.0 0.00 0.50
TTM 160115C00040000 C 01/15/16 40.0 0.05 0.50
TTM 160115C00041000 C 01/15/16 41.0 0.00 0.50
TTM 160115C00042000 C 01/15/16 42.0 0.00 0.50
TTM 160115C00043000 C 01/15/16 43.0 0.00 0.50
TTM 160115C00044000 C 01/15/16 44.0 0.00 0.50
TTM 160115C00045000 C 01/15/16 45.0 0.00 0.20
TTM 160115C00046000 C 01/15/16 46.0 0.00 0.50
TTM 160115C00047000 C 01/15/16 47.0 0.00 0.50
TTM 160115C00048000 C 01/15/16 48.0 0.00 0.50
TTM 160115C00049000 C 01/15/16 49.0 0.00 0.50
TTM 160115C00050000 C 01/15/16 50.0 0.00 0.50
TTM 160115C00055000 C 01/15/16 55.0 0.00 0.50
TTM 160115C00060000 C 01/15/16 60.0 0.00 0.50
TTM 160115C00065000 C 01/15/16 65.0 0.00 0.50
TTM 160115C00070000 C 01/15/16 70.0 0.00 0.50
TTM 160115C00075000 C 01/15/16 75.0 0.00 0.50
TTM 160115P00017000 P 01/15/16 17.0 0.05 0.50
TTM 160115P00018000 P 01/15/16 18.0 0.20 0.55
TTM 160115P00019000 P 01/15/16 19.0 0.25 0.70
TTM 160115P00020000 P 01/15/16 20.0 0.50 0.85
TTM 160115P00021000 P 01/15/16 21.0 0.65 1.05
TTM 160115P00022000 P 01/15/16 22.0 0.90 1.35
TTM 160115P00023000 P 01/15/16 23.0 1.20 1.65
TTM 160115P00024000 P 01/15/16 24.0 1.60 2.10
TTM 160115P00025000 P 01/15/16 25.0 2.00 2.55
TTM 160115P00026000 P 01/15/16 26.0 2.50 3.10
TTM 160115P00027000 P 01/15/16 27.0 3.00 3.70
TTM 160115P00028000 P 01/15/16 28.0 3.60 4.40
TTM 160115P00029000 P 01/15/16 29.0 4.30 5.20
TTM 160115P00030000 P 01/15/16 30.0 5.00 5.70
TTM 160115P00031000 P 01/15/16 31.0 5.80 6.80
TTM 160115P00032000 P 01/15/16 32.0 6.60 7.70
TTM 160115P00033000 P 01/15/16 33.0 7.50 8.60
TTM 160115P00034000 P 01/15/16 34.0 8.40 9.60
TTM 160115P00035000 P 01/15/16 35.0 8.20 11.60
TTM 160115P00036000 P 01/15/16 36.0 9.20 12.50
TTM 160115P00037000 P 01/15/16 37.0 10.10 13.20
TTM 160115P00038000 P 01/15/16 38.0 11.10 14.50
TTM 160115P00039000 P 01/15/16 39.0 11.80 15.10
TTM 160115P00040000 P 01/15/16 40.0 13.00 16.40
TTM 160115P00041000 P 01/15/16 41.0 13.80 17.10
TTM 160115P00042000 P 01/15/16 42.0 15.00 18.10
TTM 160115P00043000 P 01/15/16 43.0 16.00 19.10
TTM 160115P00044000 P 01/15/16 44.0 16.60 20.10
TTM 160115P00045000 P 01/15/16 45.0 18.00 21.40
TTM 160115P00046000 P 01/15/16 46.0 18.70 22.10
TTM 160115P00047000 P 01/15/16 47.0 19.70 23.40
TTM 160115P00048000 P 01/15/16 48.0 20.90 24.40
TTM 160115P00049000 P 01/15/16 49.0 21.60 25.40
TTM 160115P00050000 P 01/15/16 50.0 23.00 26.40
TTM 160115P00055000 P 01/15/16 55.0 27.60 31.30
TTM 160115P00060000 P 01/15/16 60.0 32.90 36.00
TTM 160115P00065000 P 01/15/16 65.0 37.60 41.30
TTM 160115P00070000 P 01/15/16 70.0 42.70 46.40
TTM 160115P00075000 P 01/15/16 75.0 47.60 51.30
TTM 160415C00017000 C 04/15/16 17.0 6.90 11.30
TTM 160415C00018000 C 04/15/16 18.0 6.10 10.40
TTM 160415C00019000 C 04/15/16 19.0 5.30 9.70
TTM 160415C00020000 C 04/15/16 20.0 4.60 8.90
TTM 160415C00021000 C 04/15/16 21.0 3.80 8.20
TTM 160415C00022000 C 04/15/16 22.0 4.80 7.50
TTM 160415C00023000 C 04/15/16 23.0 4.10 6.90
TTM 160415C00024000 C 04/15/16 24.0 3.70 4.70
TTM 160415C00025000 C 04/15/16 25.0 3.20 4.20
TTM 160415C00026000 C 04/15/16 26.0 2.75 3.60
TTM 160415C00027000 C 04/15/16 27.0 2.45 3.30
TTM 160415C00028000 C 04/15/16 28.0 2.10 2.90
TTM 160415C00029000 C 04/15/16 29.0 1.80 2.60
TTM 160415C00030000 C 04/15/16 30.0 1.35 2.30
TTM 160415C00031000 C 04/15/16 31.0 1.10 2.05
TTM 160415C00032000 C 04/15/16 32.0 0.90 1.80
TTM 160415C00033000 C 04/15/16 33.0 0.70 1.60
TTM 160415C00034000 C 04/15/16 34.0 0.40 1.40
TTM 160415C00035000 C 04/15/16 35.0 0.30 1.45
TTM 160415P00017000 P 04/15/16 17.0 0.00 1.10
TTM 160415P00018000 P 04/15/16 18.0 0.00 2.00
TTM 160415P00019000 P 04/15/16 19.0 0.45 3.30
TTM 160415P00020000 P 04/15/16 20.0 0.60 1.55
TTM 160415P00021000 P 04/15/16 21.0 1.00 1.75
TTM 160415P00022000 P 04/15/16 22.0 1.30 2.20
TTM 160415P00023000 P 04/15/16 23.0 1.75 2.55
TTM 160415P00024000 P 04/15/16 24.0 2.15 3.00
TTM 160415P00025000 P 04/15/16 25.0 2.60 3.50
TTM 160415P00026000 P 04/15/16 26.0 3.10 4.00
TTM 160415P00027000 P 04/15/16 27.0 3.70 4.60
TTM 160415P00028000 P 04/15/16 28.0 4.30 5.20
TTM 160415P00029000 P 04/15/16 29.0 4.90 6.00
TTM 160415P00030000 P 04/15/16 30.0 5.60 6.60
TTM 160415P00031000 P 04/15/16 31.0 6.20 9.10
TTM 160415P00032000 P 04/15/16 32.0 6.90 9.80
TTM 160415P00033000 P 04/15/16 33.0 7.70 10.70
TTM 160415P00034000 P 04/15/16 34.0 7.10 11.50
TTM 160415P00035000 P 04/15/16 35.0 7.90 12.20
TTM 170120C00015000 C 01/20/17 15.0 9.20 13.50
TTM 170120C00018000 C 01/20/17 18.0 7.90 9.80
TTM 170120C00020000 C 01/20/17 20.0 6.10 8.50
TTM 170120C00023000 C 01/20/17 23.0 4.40 7.60
TTM 170120C00025000 C 01/20/17 25.0 2.90 6.70
TTM 170120C00030000 C 01/20/17 30.0 2.85 3.60
TTM 170120C00033000 C 01/20/17 33.0 0.85 3.30
TTM 170120C00035000 C 01/20/17 35.0 1.00 2.55
TTM 170120C00038000 C 01/20/17 38.0 0.00 1.85
TTM 170120C00040000 C 01/20/17 40.0 0.40 1.40
TTM 170120C00043000 C 01/20/17 43.0 0.00 4.00
TTM 170120C00045000 C 01/20/17 45.0 0.20 1.25
TTM 170120C00047000 C 01/20/17 47.0 0.05 1.00
TTM 170120C00050000 C 01/20/17 50.0 0.00 1.00
TTM 170120C00055000 C 01/20/17 55.0 0.00 1.00
TTM 170120C00060000 C 01/20/17 60.0 0.00 1.00
TTM 170120C00065000 C 01/20/17 65.0 0.00 1.00
TTM 170120C00070000 C 01/20/17 70.0 0.00 2.20
TTM 170120C00075000 C 01/20/17 75.0 0.00 2.00
TTM 170120P00015000 P 01/20/17 15.0 0.15 1.15
TTM 170120P00018000 P 01/20/17 18.0 0.40 2.30
TTM 170120P00020000 P 01/20/17 20.0 1.40 2.40
TTM 170120P00023000 P 01/20/17 23.0 1.50 4.80
TTM 170120P00025000 P 01/20/17 25.0 3.00 5.70
TTM 170120P00030000 P 01/20/17 30.0 7.00 10.20
TTM 170120P00033000 P 01/20/17 33.0 8.30 10.30
TTM 170120P00035000 P 01/20/17 35.0 9.10 13.40
TTM 170120P00038000 P 01/20/17 38.0 11.50 15.20
TTM 170120P00040000 P 01/20/17 40.0 13.90 16.80
TTM 170120P00043000 P 01/20/17 43.0 16.60 19.60
TTM 170120P00045000 P 01/20/17 45.0 17.50 22.00
TTM 170120P00047000 P 01/20/17 47.0 19.50 24.00
TTM 170120P00050000 P 01/20/17 50.0 22.50 26.90
TTM 170120P00055000 P 01/20/17 55.0 27.20 32.00
TTM 170120P00060000 P 01/20/17 60.0 32.20 36.80
TTM 170120P00065000 P 01/20/17 65.0 37.20 41.80
TTM 170120P00070000 P 01/20/17 70.0 42.20 46.80
TTM 170120P00075000 P 01/20/17 75.0 47.20 51.80

OPRA data is delayed 15 minutes.