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 (2015-05-22)Premium Content

Tata Motors Ltd (TTM)
As of May 27 2015 3:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 150529C00033000 C 05/29/15 33.0 3.50 6.60
TTM 150529C00033500 C 05/29/15 33.5 2.90 6.30
TTM 150529C00034000 C 05/29/15 34.0 2.70 5.60
TTM 150529C00034500 C 05/29/15 34.5 2.20 4.90
TTM 150529C00035000 C 05/29/15 35.0 1.55 4.80
TTM 150529C00035500 C 05/29/15 35.5 1.30 3.70
TTM 150529C00036000 C 05/29/15 36.0 1.05 3.10
TTM 150529C00036500 C 05/29/15 36.5 0.75 2.25
TTM 150529C00037000 C 05/29/15 37.0 0.40 1.40
TTM 150529C00037500 C 05/29/15 37.5 0.45 0.80
TTM 150529C00038000 C 05/29/15 38.0 0.25 0.40
TTM 150529C00038500 C 05/29/15 38.5 0.10 0.25
TTM 150529C00039000 C 05/29/15 39.0 0.00 0.30
TTM 150529C00039500 C 05/29/15 39.5 0.00 0.35
TTM 150529C00040000 C 05/29/15 40.0 0.00 0.25
TTM 150529C00040500 C 05/29/15 40.5 0.00 0.25
TTM 150529C00041000 C 05/29/15 41.0 0.00 0.25
TTM 150529C00041500 C 05/29/15 41.5 0.00 0.20
TTM 150529C00042000 C 05/29/15 42.0 0.00 0.20
TTM 150529C00042500 C 05/29/15 42.5 0.00 0.15
TTM 150529C00043000 C 05/29/15 43.0 0.00 0.15
TTM 150529C00043500 C 05/29/15 43.5 0.00 0.15
TTM 150529C00044000 C 05/29/15 44.0 0.00 0.10
TTM 150529C00044500 C 05/29/15 44.5 0.00 0.05
TTM 150529C00045000 C 05/29/15 45.0 0.00 0.10
TTM 150529C00045500 C 05/29/15 45.5 0.00 0.10
TTM 150529C00046000 C 05/29/15 46.0 0.00 0.05
TTM 150529C00046500 C 05/29/15 46.5 0.00 0.05
TTM 150529C00047000 C 05/29/15 47.0 0.00 0.05
TTM 150529C00047500 C 05/29/15 47.5 0.00 0.05
TTM 150529C00048000 C 05/29/15 48.0 0.00 0.05
TTM 150529C00048500 C 05/29/15 48.5 0.00 0.05
TTM 150529C00049000 C 05/29/15 49.0 0.00 0.05
TTM 150529C00049500 C 05/29/15 49.5 0.00 0.05
TTM 150529C00050000 C 05/29/15 50.0 0.00 0.05
TTM 150529C00050500 C 05/29/15 50.5 0.00 0.05
TTM 150529C00051000 C 05/29/15 51.0 0.00 0.05
TTM 150529C00051500 C 05/29/15 51.5 0.00 0.05
TTM 150529C00052000 C 05/29/15 52.0 0.00 0.05
TTM 150529C00052500 C 05/29/15 52.5 0.00 0.05
TTM 150529C00053000 C 05/29/15 53.0 0.00 0.05
TTM 150529C00055000 C 05/29/15 55.0 0.00 0.05
TTM 150529P00033000 P 05/29/15 33.0 0.00 0.20
TTM 150529P00033500 P 05/29/15 33.5 0.00 0.20
TTM 150529P00034000 P 05/29/15 34.0 0.00 0.25
TTM 150529P00034500 P 05/29/15 34.5 0.00 0.35
TTM 150529P00035000 P 05/29/15 35.0 0.00 0.40
TTM 150529P00035500 P 05/29/15 35.5 0.00 0.45
TTM 150529P00036000 P 05/29/15 36.0 0.00 0.50
TTM 150529P00036500 P 05/29/15 36.5 0.00 0.50
TTM 150529P00037000 P 05/29/15 37.0 0.05 0.30
TTM 150529P00037500 P 05/29/15 37.5 0.20 0.30
TTM 150529P00038000 P 05/29/15 38.0 0.40 0.60
TTM 150529P00038500 P 05/29/15 38.5 0.65 1.20
TTM 150529P00039000 P 05/29/15 39.0 1.05 1.70
TTM 150529P00039500 P 05/29/15 39.5 1.50 2.25
TTM 150529P00040000 P 05/29/15 40.0 1.25 3.10
TTM 150529P00040500 P 05/29/15 40.5 1.80 3.70
TTM 150529P00041000 P 05/29/15 41.0 2.35 3.60
TTM 150529P00041500 P 05/29/15 41.5 1.85 5.10
TTM 150529P00042000 P 05/29/15 42.0 2.30 5.70
TTM 150529P00042500 P 05/29/15 42.5 2.95 5.90
TTM 150529P00043000 P 05/29/15 43.0 3.60 6.30
TTM 150529P00043500 P 05/29/15 43.5 4.10 6.80
TTM 150529P00044000 P 05/29/15 44.0 4.60 7.30
TTM 150529P00044500 P 05/29/15 44.5 5.20 7.70
TTM 150529P00045000 P 05/29/15 45.0 5.50 8.60
TTM 150529P00045500 P 05/29/15 45.5 6.20 8.80
TTM 150529P00046000 P 05/29/15 46.0 6.60 9.30
TTM 150529P00046500 P 05/29/15 46.5 6.70 10.50
TTM 150529P00047000 P 05/29/15 47.0 7.20 11.00
TTM 150529P00047500 P 05/29/15 47.5 7.90 11.50
TTM 150529P00048000 P 05/29/15 48.0 8.40 12.00
TTM 150529P00048500 P 05/29/15 48.5 8.70 12.50
TTM 150529P00049000 P 05/29/15 49.0 9.20 13.00
TTM 150529P00049500 P 05/29/15 49.5 9.70 13.50
TTM 150529P00050000 P 05/29/15 50.0 10.20 14.00
TTM 150529P00050500 P 05/29/15 50.5 10.70 14.50
TTM 150529P00051000 P 05/29/15 51.0 11.40 15.00
TTM 150529P00051500 P 05/29/15 51.5 11.90 15.50
TTM 150529P00052000 P 05/29/15 52.0 12.20 16.00
TTM 150529P00052500 P 05/29/15 52.5 12.90 16.50
TTM 150529P00053000 P 05/29/15 53.0 13.20 16.90
TTM 150529P00055000 P 05/29/15 55.0 15.50 18.70
TTM 150605C00033000 C 06/05/15 33.0 4.00 5.90
TTM 150605C00033500 C 06/05/15 33.5 3.30 5.70
TTM 150605C00034000 C 06/05/15 34.0 2.80 5.10
TTM 150605C00034500 C 06/05/15 34.5 2.45 4.60
TTM 150605C00035000 C 06/05/15 35.0 1.95 4.10
TTM 150605C00035500 C 06/05/15 35.5 1.80 3.20
TTM 150605C00036000 C 06/05/15 36.0 1.85 2.70
TTM 150605C00036500 C 06/05/15 36.5 1.15 1.90
TTM 150605C00037000 C 06/05/15 37.0 0.85 1.50
TTM 150605C00037500 C 06/05/15 37.5 0.80 1.00
TTM 150605C00038000 C 06/05/15 38.0 0.50 0.75
TTM 150605C00038500 C 06/05/15 38.5 0.35 0.55
TTM 150605C00039000 C 06/05/15 39.0 0.20 0.40
TTM 150605C00039500 C 06/05/15 39.5 0.10 0.25
TTM 150605C00040000 C 06/05/15 40.0 0.00 0.40
TTM 150605C00040500 C 06/05/15 40.5 0.00 0.50
TTM 150605C00041000 C 06/05/15 41.0 0.00 0.40
TTM 150605C00041500 C 06/05/15 41.5 0.00 0.35
TTM 150605C00042000 C 06/05/15 42.0 0.00 0.30
TTM 150605C00042500 C 06/05/15 42.5 0.00 0.25
TTM 150605C00043000 C 06/05/15 43.0 0.00 0.25
TTM 150605C00043500 C 06/05/15 43.5 0.00 0.20
TTM 150605C00044000 C 06/05/15 44.0 0.00 0.20
TTM 150605C00044500 C 06/05/15 44.5 0.00 0.20
TTM 150605C00045000 C 06/05/15 45.0 0.00 0.20
TTM 150605C00045500 C 06/05/15 45.5 0.00 0.15
TTM 150605C00046000 C 06/05/15 46.0 0.00 0.15
TTM 150605C00046500 C 06/05/15 46.5 0.00 0.15
TTM 150605C00047000 C 06/05/15 47.0 0.00 0.15
TTM 150605C00047500 C 06/05/15 47.5 0.00 0.15
TTM 150605C00048000 C 06/05/15 48.0 0.00 0.15
TTM 150605C00048500 C 06/05/15 48.5 0.00 0.15
TTM 150605C00049000 C 06/05/15 49.0 0.00 0.15
TTM 150605C00049500 C 06/05/15 49.5 0.00 0.10
TTM 150605C00050000 C 06/05/15 50.0 0.00 0.10
TTM 150605C00050500 C 06/05/15 50.5 0.00 0.10
TTM 150605C00051000 C 06/05/15 51.0 0.00 0.10
TTM 150605C00051500 C 06/05/15 51.5 0.00 0.10
TTM 150605C00052000 C 06/05/15 52.0 0.00 0.05
TTM 150605C00052500 C 06/05/15 52.5 0.00 0.05
TTM 150605C00053000 C 06/05/15 53.0 0.00 0.05
TTM 150605P00033000 P 06/05/15 33.0 0.00 0.40
TTM 150605P00033500 P 06/05/15 33.5 0.00 0.50
TTM 150605P00034000 P 06/05/15 34.0 0.00 0.50
TTM 150605P00034500 P 06/05/15 34.5 0.00 0.50
TTM 150605P00035000 P 06/05/15 35.0 0.00 0.50
TTM 150605P00035500 P 06/05/15 35.5 0.00 0.50
TTM 150605P00036000 P 06/05/15 36.0 0.00 0.35
TTM 150605P00036500 P 06/05/15 36.5 0.20 0.40
TTM 150605P00037000 P 06/05/15 37.0 0.30 0.50
TTM 150605P00037500 P 06/05/15 37.5 0.45 0.70
TTM 150605P00038000 P 06/05/15 38.0 0.70 0.95
TTM 150605P00038500 P 06/05/15 38.5 0.90 1.35
TTM 150605P00039000 P 06/05/15 39.0 1.25 1.65
TTM 150605P00039500 P 06/05/15 39.5 1.65 2.05
TTM 150605P00040000 P 06/05/15 40.0 2.05 2.75
TTM 150605P00040500 P 06/05/15 40.5 2.50 3.20
TTM 150605P00041000 P 06/05/15 41.0 3.00 3.90
TTM 150605P00041500 P 06/05/15 41.5 3.50 4.40
TTM 150605P00042000 P 06/05/15 42.0 2.50 5.60
TTM 150605P00042500 P 06/05/15 42.5 3.00 6.00
TTM 150605P00043000 P 06/05/15 43.0 3.90 6.20
TTM 150605P00043500 P 06/05/15 43.5 3.70 7.20
TTM 150605P00044000 P 06/05/15 44.0 4.70 7.30
TTM 150605P00044500 P 06/05/15 44.5 4.70 8.20
TTM 150605P00045000 P 06/05/15 45.0 5.60 8.40
TTM 150605P00045500 P 06/05/15 45.5 6.20 8.70
TTM 150605P00046000 P 06/05/15 46.0 6.70 9.20
TTM 150605P00046500 P 06/05/15 46.5 7.20 9.80
TTM 150605P00047000 P 06/05/15 47.0 7.40 10.90
TTM 150605P00047500 P 06/05/15 47.5 8.00 11.40
TTM 150605P00048000 P 06/05/15 48.0 8.50 11.80
TTM 150605P00048500 P 06/05/15 48.5 8.80 12.30
TTM 150605P00049000 P 06/05/15 49.0 9.50 12.70
TTM 150605P00049500 P 06/05/15 49.5 10.00 13.50
TTM 150605P00050000 P 06/05/15 50.0 10.20 14.00
TTM 150605P00050500 P 06/05/15 50.5 10.80 14.50
TTM 150605P00051000 P 06/05/15 51.0 11.30 15.00
TTM 150605P00051500 P 06/05/15 51.5 11.80 15.50
TTM 150605P00052000 P 06/05/15 52.0 12.40 16.00
TTM 150605P00052500 P 06/05/15 52.5 12.90 16.50
TTM 150605P00053000 P 06/05/15 53.0 13.50 16.70
TTM 150612C00033000 C 06/12/15 33.0 4.10 6.10
TTM 150612C00033500 C 06/12/15 33.5 3.30 5.80
TTM 150612C00034000 C 06/12/15 34.0 3.00 5.00
TTM 150612C00034500 C 06/12/15 34.5 3.00 4.50
TTM 150612C00035000 C 06/12/15 35.0 2.45 3.80
TTM 150612C00035500 C 06/12/15 35.5 2.10 3.20
TTM 150612C00036000 C 06/12/15 36.0 1.95 2.80
TTM 150612C00036500 C 06/12/15 36.5 1.50 2.00
TTM 150612C00037000 C 06/12/15 37.0 1.15 1.65
TTM 150612C00037500 C 06/12/15 37.5 0.95 1.20
TTM 150612C00038000 C 06/12/15 38.0 0.70 0.95
TTM 150612C00038500 C 06/12/15 38.5 0.50 0.75
TTM 150612C00039000 C 06/12/15 39.0 0.35 0.55
TTM 150612C00039500 C 06/12/15 39.5 0.25 0.40
TTM 150612C00040000 C 06/12/15 40.0 0.05 0.50
TTM 150612C00040500 C 06/12/15 40.5 0.00 0.50
TTM 150612C00041000 C 06/12/15 41.0 0.00 0.50
TTM 150612C00041500 C 06/12/15 41.5 0.00 0.50
TTM 150612C00042000 C 06/12/15 42.0 0.00 0.45
TTM 150612C00042500 C 06/12/15 42.5 0.00 0.35
TTM 150612C00043000 C 06/12/15 43.0 0.00 0.30
TTM 150612C00043500 C 06/12/15 43.5 0.00 0.25
TTM 150612C00044000 C 06/12/15 44.0 0.00 0.20
TTM 150612C00044500 C 06/12/15 44.5 0.00 0.20
TTM 150612C00045000 C 06/12/15 45.0 0.00 0.20
TTM 150612C00045500 C 06/12/15 45.5 0.00 0.15
TTM 150612C00046000 C 06/12/15 46.0 0.00 0.15
TTM 150612C00046500 C 06/12/15 46.5 0.00 0.15
TTM 150612C00047000 C 06/12/15 47.0 0.00 0.15
TTM 150612C00047500 C 06/12/15 47.5 0.00 0.15
TTM 150612C00048000 C 06/12/15 48.0 0.00 0.15
TTM 150612C00048500 C 06/12/15 48.5 0.00 0.15
TTM 150612C00049000 C 06/12/15 49.0 0.00 0.15
TTM 150612C00049500 C 06/12/15 49.5 0.00 0.15
TTM 150612C00050000 C 06/12/15 50.0 0.00 0.15
TTM 150612C00051000 C 06/12/15 51.0 0.00 0.15
TTM 150612P00033000 P 06/12/15 33.0 0.00 0.45
TTM 150612P00033500 P 06/12/15 33.5 0.00 0.50
TTM 150612P00034000 P 06/12/15 34.0 0.00 0.50
TTM 150612P00034500 P 06/12/15 34.5 0.00 0.50
TTM 150612P00035000 P 06/12/15 35.0 0.05 0.50
TTM 150612P00035500 P 06/12/15 35.5 0.05 0.50
TTM 150612P00036000 P 06/12/15 36.0 0.20 0.45
TTM 150612P00036500 P 06/12/15 36.5 0.30 0.50
TTM 150612P00037000 P 06/12/15 37.0 0.45 0.70
TTM 150612P00037500 P 06/12/15 37.5 0.65 0.90
TTM 150612P00038000 P 06/12/15 38.0 0.85 1.15
TTM 150612P00038500 P 06/12/15 38.5 1.05 1.40
TTM 150612P00039000 P 06/12/15 39.0 1.45 1.85
TTM 150612P00039500 P 06/12/15 39.5 1.80 2.15
TTM 150612P00040000 P 06/12/15 40.0 2.15 2.65
TTM 150612P00040500 P 06/12/15 40.5 2.60 3.30
TTM 150612P00041000 P 06/12/15 41.0 3.00 3.80
TTM 150612P00041500 P 06/12/15 41.5 3.50 4.40
TTM 150612P00042000 P 06/12/15 42.0 4.00 4.80
TTM 150612P00042500 P 06/12/15 42.5 4.50 5.40
TTM 150612P00043000 P 06/12/15 43.0 4.70 5.70
TTM 150612P00043500 P 06/12/15 43.5 5.30 6.20
TTM 150612P00044000 P 06/12/15 44.0 5.00 7.00
TTM 150612P00044500 P 06/12/15 44.5 4.80 7.80
TTM 150612P00045000 P 06/12/15 45.0 5.30 8.40
TTM 150612P00045500 P 06/12/15 45.5 5.80 9.10
TTM 150612P00046000 P 06/12/15 46.0 6.70 9.30
TTM 150612P00046500 P 06/12/15 46.5 7.20 9.70
TTM 150612P00047000 P 06/12/15 47.0 7.50 10.80
TTM 150612P00047500 P 06/12/15 47.5 8.00 11.30
TTM 150612P00048000 P 06/12/15 48.0 8.50 12.00
TTM 150612P00048500 P 06/12/15 48.5 8.80 12.30
TTM 150612P00049000 P 06/12/15 49.0 9.40 13.00
TTM 150612P00049500 P 06/12/15 49.5 9.90 13.50
TTM 150612P00050000 P 06/12/15 50.0 10.30 14.00
TTM 150612P00051000 P 06/12/15 51.0 11.50 14.70
TTM 150619C00033000 C 06/19/15 33.0 4.20 5.90
TTM 150619C00033500 C 06/19/15 33.5 3.70 5.50
TTM 150619C00034000 C 06/19/15 34.0 3.50 5.00
TTM 150619C00034500 C 06/19/15 34.5 3.20 4.20
TTM 150619C00035000 C 06/19/15 35.0 2.75 3.80
TTM 150619C00035500 C 06/19/15 35.5 2.40 3.30
TTM 150619C00036000 C 06/19/15 36.0 2.00 2.90
TTM 150619C00036500 C 06/19/15 36.5 1.80 2.10
TTM 150619C00037000 C 06/19/15 37.0 1.45 1.80
TTM 150619C00037500 C 06/19/15 37.5 1.20 1.40
TTM 150619C00038000 C 06/19/15 38.0 0.95 1.10
TTM 150619C00038500 C 06/19/15 38.5 0.75 0.90
TTM 150619C00039000 C 06/19/15 39.0 0.55 0.70
TTM 150619C00039500 C 06/19/15 39.5 0.40 0.55
TTM 150619C00040000 C 06/19/15 40.0 0.30 0.45
TTM 150619C00040500 C 06/19/15 40.5 0.20 0.40
TTM 150619C00041000 C 06/19/15 41.0 0.10 0.45
TTM 150619C00041500 C 06/19/15 41.5 0.00 0.50
TTM 150619C00042000 C 06/19/15 42.0 0.00 0.45
TTM 150619C00042500 C 06/19/15 42.5 0.00 0.50
TTM 150619C00043000 C 06/19/15 43.0 0.00 0.40
TTM 150619C00043500 C 06/19/15 43.5 0.00 0.40
TTM 150619C00044000 C 06/19/15 44.0 0.00 0.30
TTM 150619C00044500 C 06/19/15 44.5 0.00 0.30
TTM 150619C00045000 C 06/19/15 45.0 0.00 0.25
TTM 150619C00045500 C 06/19/15 45.5 0.00 0.25
TTM 150619C00046000 C 06/19/15 46.0 0.00 0.20
TTM 150619C00046500 C 06/19/15 46.5 0.00 0.20
TTM 150619C00047000 C 06/19/15 47.0 0.00 0.20
TTM 150619C00047500 C 06/19/15 47.5 0.00 0.20
TTM 150619C00048000 C 06/19/15 48.0 0.00 0.20
TTM 150619C00048500 C 06/19/15 48.5 0.00 0.15
TTM 150619C00049000 C 06/19/15 49.0 0.00 0.15
TTM 150619C00049500 C 06/19/15 49.5 0.00 0.15
TTM 150619C00050000 C 06/19/15 50.0 0.00 0.15
TTM 150619C00050500 C 06/19/15 50.5 0.00 0.15
TTM 150619C00051000 C 06/19/15 51.0 0.00 0.15
TTM 150619C00052000 C 06/19/15 52.0 0.00 0.15
TTM 150619C00053000 C 06/19/15 53.0 0.00 0.15
TTM 150619C00055000 C 06/19/15 55.0 0.00 0.15
TTM 150619C00060000 C 06/19/15 60.0 0.00 0.10
TTM 150619C00065000 C 06/19/15 65.0 0.00 0.05
TTM 150619P00033000 P 06/19/15 33.0 0.00 0.50
TTM 150619P00033500 P 06/19/15 33.5 0.00 0.50
TTM 150619P00034000 P 06/19/15 34.0 0.00 0.50
TTM 150619P00034500 P 06/19/15 34.5 0.05 0.50
TTM 150619P00035000 P 06/19/15 35.0 0.15 0.40
TTM 150619P00035500 P 06/19/15 35.5 0.25 0.45
TTM 150619P00036000 P 06/19/15 36.0 0.35 0.55
TTM 150619P00036500 P 06/19/15 36.5 0.50 0.65
TTM 150619P00037000 P 06/19/15 37.0 0.65 0.85
TTM 150619P00037500 P 06/19/15 37.5 0.85 1.00
TTM 150619P00038000 P 06/19/15 38.0 1.10 1.20
TTM 150619P00038500 P 06/19/15 38.5 1.40 1.50
TTM 150619P00039000 P 06/19/15 39.0 1.60 1.90
TTM 150619P00039500 P 06/19/15 39.5 1.95 2.30
TTM 150619P00040000 P 06/19/15 40.0 2.35 2.70
TTM 150619P00040500 P 06/19/15 40.5 2.75 3.20
TTM 150619P00041000 P 06/19/15 41.0 3.10 3.70
TTM 150619P00041500 P 06/19/15 41.5 3.50 4.50
TTM 150619P00042000 P 06/19/15 42.0 4.00 4.60
TTM 150619P00042500 P 06/19/15 42.5 4.50 5.50
TTM 150619P00043000 P 06/19/15 43.0 5.00 5.80
TTM 150619P00043500 P 06/19/15 43.5 5.50 6.30
TTM 150619P00044000 P 06/19/15 44.0 6.00 6.70
TTM 150619P00044500 P 06/19/15 44.5 6.50 7.30
TTM 150619P00045000 P 06/19/15 45.0 7.00 7.70
TTM 150619P00045500 P 06/19/15 45.5 7.50 8.30
TTM 150619P00046000 P 06/19/15 46.0 8.00 8.70
TTM 150619P00046500 P 06/19/15 46.5 8.50 9.20
TTM 150619P00047000 P 06/19/15 47.0 9.00 9.70
TTM 150619P00047500 P 06/19/15 47.5 9.50 10.20
TTM 150619P00048000 P 06/19/15 48.0 10.00 10.60
TTM 150619P00048500 P 06/19/15 48.5 10.50 11.20
TTM 150619P00049000 P 06/19/15 49.0 11.00 11.70
TTM 150619P00049500 P 06/19/15 49.5 11.50 12.20
TTM 150619P00050000 P 06/19/15 50.0 12.00 12.70
TTM 150619P00050500 P 06/19/15 50.5 12.50 13.20
TTM 150619P00051000 P 06/19/15 51.0 13.00 13.70
TTM 150619P00052000 P 06/19/15 52.0 14.00 14.70
TTM 150619P00053000 P 06/19/15 53.0 15.00 15.70
TTM 150619P00055000 P 06/19/15 55.0 17.00 17.70
TTM 150619P00060000 P 06/19/15 60.0 22.00 22.70
TTM 150619P00065000 P 06/19/15 65.0 27.00 27.60
TTM 150626C00033000 C 06/26/15 33.0 4.40 5.90
TTM 150626C00033500 C 06/26/15 33.5 4.10 5.60
TTM 150626C00034000 C 06/26/15 34.0 3.70 4.80
TTM 150626C00034500 C 06/26/15 34.5 3.30 4.40
TTM 150626C00035000 C 06/26/15 35.0 2.55 3.90
TTM 150626C00035500 C 06/26/15 35.5 2.20 3.50
TTM 150626C00036000 C 06/26/15 36.0 2.15 2.85
TTM 150626C00036500 C 06/26/15 36.5 1.90 2.30
TTM 150626C00037000 C 06/26/15 37.0 1.60 1.85
TTM 150626C00037500 C 06/26/15 37.5 1.35 1.55
TTM 150626C00038000 C 06/26/15 38.0 1.10 1.25
TTM 150626C00038500 C 06/26/15 38.5 0.85 1.05
TTM 150626C00039000 C 06/26/15 39.0 0.70 0.85
TTM 150626C00039500 C 06/26/15 39.5 0.50 0.70
TTM 150626C00040000 C 06/26/15 40.0 0.40 0.60
TTM 150626C00040500 C 06/26/15 40.5 0.25 0.50
TTM 150626C00041000 C 06/26/15 41.0 0.20 0.55
TTM 150626C00041500 C 06/26/15 41.5 0.10 0.30
TTM 150626C00042000 C 06/26/15 42.0 0.00 0.50
TTM 150626C00042500 C 06/26/15 42.5 0.00 0.50
TTM 150626C00043000 C 06/26/15 43.0 0.00 0.50
TTM 150626C00043500 C 06/26/15 43.5 0.00 0.50
TTM 150626C00044000 C 06/26/15 44.0 0.00 0.45
TTM 150626C00044500 C 06/26/15 44.5 0.00 0.40
TTM 150626C00045000 C 06/26/15 45.0 0.00 0.35
TTM 150626C00045500 C 06/26/15 45.5 0.00 0.30
TTM 150626C00046000 C 06/26/15 46.0 0.00 0.25
TTM 150626C00046500 C 06/26/15 46.5 0.00 0.25
TTM 150626C00047000 C 06/26/15 47.0 0.00 0.20
TTM 150626C00047500 C 06/26/15 47.5 0.00 0.20
TTM 150626C00048000 C 06/26/15 48.0 0.00 0.20
TTM 150626C00048500 C 06/26/15 48.5 0.00 0.20
TTM 150626C00049000 C 06/26/15 49.0 0.00 0.20
TTM 150626C00049500 C 06/26/15 49.5 0.00 0.20
TTM 150626C00050000 C 06/26/15 50.0 0.00 0.15
TTM 150626C00051000 C 06/26/15 51.0 0.00 0.15
TTM 150626P00033000 P 06/26/15 33.0 0.00 0.50
TTM 150626P00033500 P 06/26/15 33.5 0.05 0.50
TTM 150626P00034000 P 06/26/15 34.0 0.05 0.50
TTM 150626P00034500 P 06/26/15 34.5 0.05 0.50
TTM 150626P00035000 P 06/26/15 35.0 0.25 0.55
TTM 150626P00035500 P 06/26/15 35.5 0.35 0.60
TTM 150626P00036000 P 06/26/15 36.0 0.45 0.65
TTM 150626P00036500 P 06/26/15 36.5 0.60 0.80
TTM 150626P00037000 P 06/26/15 37.0 0.75 1.00
TTM 150626P00037500 P 06/26/15 37.5 0.95 1.20
TTM 150626P00038000 P 06/26/15 38.0 1.20 1.45
TTM 150626P00038500 P 06/26/15 38.5 1.50 1.70
TTM 150626P00039000 P 06/26/15 39.0 1.75 2.05
TTM 150626P00039500 P 06/26/15 39.5 2.10 2.60
TTM 150626P00040000 P 06/26/15 40.0 2.45 3.00
TTM 150626P00040500 P 06/26/15 40.5 2.80 3.40
TTM 150626P00041000 P 06/26/15 41.0 3.20 3.90
TTM 150626P00041500 P 06/26/15 41.5 3.60 4.20
TTM 150626P00042000 P 06/26/15 42.0 4.00 4.90
TTM 150626P00042500 P 06/26/15 42.5 4.50 5.40
TTM 150626P00043000 P 06/26/15 43.0 5.00 5.90
TTM 150626P00043500 P 06/26/15 43.5 5.50 6.40
TTM 150626P00044000 P 06/26/15 44.0 6.00 6.90
TTM 150626P00044500 P 06/26/15 44.5 6.50 7.30
TTM 150626P00045000 P 06/26/15 45.0 7.00 7.80
TTM 150626P00045500 P 06/26/15 45.5 7.50 8.30
TTM 150626P00046000 P 06/26/15 46.0 8.00 8.80
TTM 150626P00046500 P 06/26/15 46.5 8.50 9.30
TTM 150626P00047000 P 06/26/15 47.0 9.00 9.70
TTM 150626P00047500 P 06/26/15 47.5 9.50 10.20
TTM 150626P00048000 P 06/26/15 48.0 10.00 10.70
TTM 150626P00048500 P 06/26/15 48.5 10.50 11.20
TTM 150626P00049000 P 06/26/15 49.0 11.00 11.70
TTM 150626P00049500 P 06/26/15 49.5 9.70 13.30
TTM 150626P00050000 P 06/26/15 50.0 12.00 12.70
TTM 150626P00051000 P 06/26/15 51.0 12.90 13.80
TTM 150702C00034000 C 07/02/15 34.0 3.60 5.00
TTM 150702C00034500 C 07/02/15 34.5 3.20 4.50
TTM 150702C00035000 C 07/02/15 35.0 2.80 4.10
TTM 150702C00035500 C 07/02/15 35.5 2.40 3.70
TTM 150702C00036000 C 07/02/15 36.0 2.20 3.00
TTM 150702C00036500 C 07/02/15 36.5 1.95 2.40
TTM 150702C00037000 C 07/02/15 37.0 1.65 1.95
TTM 150702C00037500 C 07/02/15 37.5 1.40 1.65
TTM 150702C00038000 C 07/02/15 38.0 1.10 1.40
TTM 150702C00038500 C 07/02/15 38.5 0.90 1.15
TTM 150702C00039000 C 07/02/15 39.0 0.70 1.00
TTM 150702C00039500 C 07/02/15 39.5 0.55 0.80
TTM 150702C00040000 C 07/02/15 40.0 0.45 0.70
TTM 150702C00040500 C 07/02/15 40.5 0.35 0.55
TTM 150702C00041000 C 07/02/15 41.0 0.20 0.60
TTM 150702C00041500 C 07/02/15 41.5 0.10 0.60
TTM 150702C00042000 C 07/02/15 42.0 0.05 0.50
TTM 150702C00042500 C 07/02/15 42.5 0.00 0.50
TTM 150702C00043000 C 07/02/15 43.0 0.00 0.50
TTM 150702C00043500 C 07/02/15 43.5 0.00 0.50
TTM 150702C00044000 C 07/02/15 44.0 0.00 0.50
TTM 150702C00044500 C 07/02/15 44.5 0.00 0.50
TTM 150702C00045000 C 07/02/15 45.0 0.00 0.45
TTM 150702C00045500 C 07/02/15 45.5 0.00 0.40
TTM 150702C00046000 C 07/02/15 46.0 0.00 0.35
TTM 150702C00046500 C 07/02/15 46.5 0.00 0.30
TTM 150702C00047000 C 07/02/15 47.0 0.00 0.25
TTM 150702C00047500 C 07/02/15 47.5 0.00 0.25
TTM 150702C00048000 C 07/02/15 48.0 0.00 0.25
TTM 150702C00048500 C 07/02/15 48.5 0.00 0.20
TTM 150702C00049000 C 07/02/15 49.0 0.00 0.20
TTM 150702C00050000 C 07/02/15 50.0 0.00 0.20
TTM 150702P00034000 P 07/02/15 34.0 0.05 0.55
TTM 150702P00034500 P 07/02/15 34.5 0.10 0.60
TTM 150702P00035000 P 07/02/15 35.0 0.25 0.60
TTM 150702P00035500 P 07/02/15 35.5 0.35 0.70
TTM 150702P00036000 P 07/02/15 36.0 0.50 0.75
TTM 150702P00036500 P 07/02/15 36.5 0.65 0.90
TTM 150702P00037000 P 07/02/15 37.0 0.85 1.10
TTM 150702P00037500 P 07/02/15 37.5 1.00 1.30
TTM 150702P00038000 P 07/02/15 38.0 1.25 1.55
TTM 150702P00038500 P 07/02/15 38.5 1.55 1.85
TTM 150702P00039000 P 07/02/15 39.0 1.85 2.15
TTM 150702P00039500 P 07/02/15 39.5 2.15 2.70
TTM 150702P00040000 P 07/02/15 40.0 2.50 3.10
TTM 150702P00040500 P 07/02/15 40.5 2.85 3.50
TTM 150702P00041000 P 07/02/15 41.0 3.20 4.00
TTM 150702P00041500 P 07/02/15 41.5 3.60 4.40
TTM 150702P00042000 P 07/02/15 42.0 4.10 4.90
TTM 150702P00042500 P 07/02/15 42.5 4.50 5.50
TTM 150702P00043000 P 07/02/15 43.0 5.00 6.00
TTM 150702P00043500 P 07/02/15 43.5 5.50 6.40
TTM 150702P00044000 P 07/02/15 44.0 6.00 7.00
TTM 150702P00044500 P 07/02/15 44.5 6.50 7.50
TTM 150702P00045000 P 07/02/15 45.0 7.00 8.00
TTM 150702P00045500 P 07/02/15 45.5 7.50 8.40
TTM 150702P00046000 P 07/02/15 46.0 8.00 8.90
TTM 150702P00046500 P 07/02/15 46.5 8.50 9.30
TTM 150702P00047000 P 07/02/15 47.0 9.00 9.80
TTM 150702P00047500 P 07/02/15 47.5 9.50 10.30
TTM 150702P00048000 P 07/02/15 48.0 10.00 10.80
TTM 150702P00048500 P 07/02/15 48.5 10.50 11.30
TTM 150702P00049000 P 07/02/15 49.0 11.00 11.80
TTM 150702P00050000 P 07/02/15 50.0 12.00 12.70
TTM 150717C00023000 C 07/17/15 23.0 13.30 16.80
TTM 150717C00024000 C 07/17/15 24.0 12.20 15.80
TTM 150717C00025000 C 07/17/15 25.0 11.10 14.80
TTM 150717C00026000 C 07/17/15 26.0 10.20 13.80
TTM 150717C00027000 C 07/17/15 27.0 9.00 12.80
TTM 150717C00028000 C 07/17/15 28.0 8.20 11.60
TTM 150717C00029000 C 07/17/15 29.0 8.20 9.90
TTM 150717C00030000 C 07/17/15 30.0 7.20 9.00
TTM 150717C00031000 C 07/17/15 31.0 6.20 8.00
TTM 150717C00032000 C 07/17/15 32.0 5.20 7.90
TTM 150717C00033000 C 07/17/15 33.0 4.50 6.00
TTM 150717C00034000 C 07/17/15 34.0 3.60 5.10
TTM 150717C00035000 C 07/17/15 35.0 3.00 4.20
TTM 150717C00036000 C 07/17/15 36.0 2.50 2.90
TTM 150717C00037000 C 07/17/15 37.0 1.90 2.20
TTM 150717C00038000 C 07/17/15 38.0 1.35 1.65
TTM 150717C00039000 C 07/17/15 39.0 0.95 1.25
TTM 150717C00040000 C 07/17/15 40.0 0.60 0.90
TTM 150717C00041000 C 07/17/15 41.0 0.35 0.65
TTM 150717C00042000 C 07/17/15 42.0 0.20 0.40
TTM 150717C00043000 C 07/17/15 43.0 0.05 0.50
TTM 150717C00044000 C 07/17/15 44.0 0.00 0.50
TTM 150717C00045000 C 07/17/15 45.0 0.00 0.40
TTM 150717C00046000 C 07/17/15 46.0 0.00 0.40
TTM 150717C00047000 C 07/17/15 47.0 0.00 0.40
TTM 150717C00048000 C 07/17/15 48.0 0.00 0.35
TTM 150717C00049000 C 07/17/15 49.0 0.00 0.30
TTM 150717C00050000 C 07/17/15 50.0 0.00 0.20
TTM 150717C00055000 C 07/17/15 55.0 0.00 0.15
TTM 150717C00060000 C 07/17/15 60.0 0.00 0.15
TTM 150717C00065000 C 07/17/15 65.0 0.00 0.15
TTM 150717C00070000 C 07/17/15 70.0 0.00 0.10
TTM 150717P00023000 P 07/17/15 23.0 0.00 0.30
TTM 150717P00024000 P 07/17/15 24.0 0.00 0.35
TTM 150717P00025000 P 07/17/15 25.0 0.00 0.15
TTM 150717P00026000 P 07/17/15 26.0 0.00 0.40
TTM 150717P00027000 P 07/17/15 27.0 0.00 0.40
TTM 150717P00028000 P 07/17/15 28.0 0.00 0.40
TTM 150717P00029000 P 07/17/15 29.0 0.00 0.50
TTM 150717P00030000 P 07/17/15 30.0 0.00 0.50
TTM 150717P00031000 P 07/17/15 31.0 0.00 0.40
TTM 150717P00032000 P 07/17/15 32.0 0.05 0.50
TTM 150717P00033000 P 07/17/15 33.0 0.10 0.50
TTM 150717P00034000 P 07/17/15 34.0 0.25 0.65
TTM 150717P00035000 P 07/17/15 35.0 0.50 0.75
TTM 150717P00036000 P 07/17/15 36.0 0.80 1.00
TTM 150717P00037000 P 07/17/15 37.0 1.10 1.35
TTM 150717P00038000 P 07/17/15 38.0 1.55 1.80
TTM 150717P00039000 P 07/17/15 39.0 2.15 2.40
TTM 150717P00040000 P 07/17/15 40.0 2.80 3.20
TTM 150717P00041000 P 07/17/15 41.0 3.50 4.10
TTM 150717P00042000 P 07/17/15 42.0 4.30 5.00
TTM 150717P00043000 P 07/17/15 43.0 5.20 6.00
TTM 150717P00044000 P 07/17/15 44.0 6.10 7.00
TTM 150717P00045000 P 07/17/15 45.0 7.10 7.90
TTM 150717P00046000 P 07/17/15 46.0 8.10 8.90
TTM 150717P00047000 P 07/17/15 47.0 9.10 9.90
TTM 150717P00048000 P 07/17/15 48.0 10.20 10.90
TTM 150717P00049000 P 07/17/15 49.0 11.10 11.80
TTM 150717P00050000 P 07/17/15 50.0 12.10 12.80
TTM 150717P00055000 P 07/17/15 55.0 17.10 17.70
TTM 150717P00060000 P 07/17/15 60.0 22.10 22.80
TTM 150717P00065000 P 07/17/15 65.0 27.10 27.80
TTM 150717P00070000 P 07/17/15 70.0 32.10 32.70
TTM 151016C00027000 C 10/16/15 27.0 9.50 12.90
TTM 151016C00028000 C 10/16/15 28.0 8.30 11.60
TTM 151016C00029000 C 10/16/15 29.0 7.60 10.70
TTM 151016C00030000 C 10/16/15 30.0 7.60 9.40
TTM 151016C00031000 C 10/16/15 31.0 6.80 8.50
TTM 151016C00032000 C 10/16/15 32.0 5.90 7.60
TTM 151016C00033000 C 10/16/15 33.0 5.10 6.80
TTM 151016C00034000 C 10/16/15 34.0 4.40 6.00
TTM 151016C00035000 C 10/16/15 35.0 4.00 5.10
TTM 151016C00036000 C 10/16/15 36.0 3.50 4.00
TTM 151016C00037000 C 10/16/15 37.0 2.95 3.40
TTM 151016C00038000 C 10/16/15 38.0 2.45 2.95
TTM 151016C00039000 C 10/16/15 39.0 2.00 2.50
TTM 151016C00040000 C 10/16/15 40.0 1.65 2.05
TTM 151016C00041000 C 10/16/15 41.0 1.30 1.70
TTM 151016C00042000 C 10/16/15 42.0 1.05 1.45
TTM 151016C00043000 C 10/16/15 43.0 0.85 1.30
TTM 151016C00044000 C 10/16/15 44.0 0.65 1.10
TTM 151016C00045000 C 10/16/15 45.0 0.50 0.95
TTM 151016C00046000 C 10/16/15 46.0 0.40 0.80
TTM 151016C00047000 C 10/16/15 47.0 0.30 0.60
TTM 151016C00048000 C 10/16/15 48.0 0.15 0.55
TTM 151016C00049000 C 10/16/15 49.0 0.10 0.45
TTM 151016C00050000 C 10/16/15 50.0 0.05 0.50
TTM 151016C00055000 C 10/16/15 55.0 0.00 0.50
TTM 151016C00060000 C 10/16/15 60.0 0.00 0.40
TTM 151016C00065000 C 10/16/15 65.0 0.00 0.30
TTM 151016C00070000 C 10/16/15 70.0 0.00 0.20
TTM 151016P00027000 P 10/16/15 27.0 0.05 0.50
TTM 151016P00028000 P 10/16/15 28.0 0.15 0.50
TTM 151016P00029000 P 10/16/15 29.0 0.20 0.60
TTM 151016P00030000 P 10/16/15 30.0 0.30 0.70
TTM 151016P00031000 P 10/16/15 31.0 0.45 0.80
TTM 151016P00032000 P 10/16/15 32.0 0.55 1.00
TTM 151016P00033000 P 10/16/15 33.0 0.85 1.25
TTM 151016P00034000 P 10/16/15 34.0 1.10 1.50
TTM 151016P00035000 P 10/16/15 35.0 1.40 1.75
TTM 151016P00036000 P 10/16/15 36.0 1.80 2.15
TTM 151016P00037000 P 10/16/15 37.0 2.25 2.60
TTM 151016P00038000 P 10/16/15 38.0 2.75 2.90
TTM 151016P00039000 P 10/16/15 39.0 3.20 3.80
TTM 151016P00040000 P 10/16/15 40.0 3.80 4.40
TTM 151016P00041000 P 10/16/15 41.0 4.40 5.20
TTM 151016P00042000 P 10/16/15 42.0 5.10 6.00
TTM 151016P00043000 P 10/16/15 43.0 5.90 6.80
TTM 151016P00044000 P 10/16/15 44.0 6.70 7.60
TTM 151016P00045000 P 10/16/15 45.0 7.50 8.60
TTM 151016P00046000 P 10/16/15 46.0 8.40 9.60
TTM 151016P00047000 P 10/16/15 47.0 9.30 10.60
TTM 151016P00048000 P 10/16/15 48.0 10.20 11.90
TTM 151016P00049000 P 10/16/15 49.0 11.10 12.80
TTM 151016P00050000 P 10/16/15 50.0 12.10 13.80
TTM 151016P00055000 P 10/16/15 55.0 17.00 18.40
TTM 151016P00060000 P 10/16/15 60.0 22.00 23.40
TTM 151016P00065000 P 10/16/15 65.0 27.00 28.40
TTM 151016P00070000 P 10/16/15 70.0 32.00 33.40
TTM 160115C00020000 C 01/15/16 20.0 16.00 20.00
TTM 160115C00023000 C 01/15/16 23.0 12.90 17.40
TTM 160115C00024000 C 01/15/16 24.0 12.00 16.40
TTM 160115C00025000 C 01/15/16 25.0 11.20 15.20
TTM 160115C00026000 C 01/15/16 26.0 10.10 14.60
TTM 160115C00027000 C 01/15/16 27.0 9.30 13.60
TTM 160115C00028000 C 01/15/16 28.0 8.60 12.10
TTM 160115C00029000 C 01/15/16 29.0 7.70 11.80
TTM 160115C00030000 C 01/15/16 30.0 6.90 10.60
TTM 160115C00031000 C 01/15/16 31.0 6.10 10.20
TTM 160115C00032000 C 01/15/16 32.0 5.40 8.40
TTM 160115C00033000 C 01/15/16 33.0 4.80 8.50
TTM 160115C00034000 C 01/15/16 34.0 5.30 6.30
TTM 160115C00035000 C 01/15/16 35.0 4.90 5.70
TTM 160115C00036000 C 01/15/16 36.0 4.20 4.90
TTM 160115C00037000 C 01/15/16 37.0 3.70 4.30
TTM 160115C00038000 C 01/15/16 38.0 3.20 3.80
TTM 160115C00039000 C 01/15/16 39.0 2.80 3.30
TTM 160115C00040000 C 01/15/16 40.0 2.50 2.95
TTM 160115C00041000 C 01/15/16 41.0 2.05 2.60
TTM 160115C00042000 C 01/15/16 42.0 1.80 2.25
TTM 160115C00043000 C 01/15/16 43.0 1.55 1.95
TTM 160115C00044000 C 01/15/16 44.0 1.25 1.70
TTM 160115C00045000 C 01/15/16 45.0 1.10 1.50
TTM 160115C00046000 C 01/15/16 46.0 0.85 1.35
TTM 160115C00047000 C 01/15/16 47.0 0.75 1.15
TTM 160115C00048000 C 01/15/16 48.0 0.55 1.30
TTM 160115C00049000 C 01/15/16 49.0 0.50 1.15
TTM 160115C00050000 C 01/15/16 50.0 0.40 0.85
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 0.55
TTM 160115C00070000 C 01/15/16 70.0 0.00 0.40
TTM 160115C00075000 C 01/15/16 75.0 0.00 0.40
TTM 160115P00020000 P 01/15/16 20.0 0.00 0.50
TTM 160115P00023000 P 01/15/16 23.0 0.00 0.50
TTM 160115P00024000 P 01/15/16 24.0 0.05 0.60
TTM 160115P00025000 P 01/15/16 25.0 0.10 1.70
TTM 160115P00026000 P 01/15/16 26.0 0.00 1.85
TTM 160115P00027000 P 01/15/16 27.0 0.20 0.85
TTM 160115P00028000 P 01/15/16 28.0 0.00 2.25
TTM 160115P00029000 P 01/15/16 29.0 0.55 1.15
TTM 160115P00030000 P 01/15/16 30.0 0.00 1.70
TTM 160115P00031000 P 01/15/16 31.0 0.90 1.55
TTM 160115P00032000 P 01/15/16 32.0 1.00 2.40
TTM 160115P00033000 P 01/15/16 33.0 1.35 1.85
TTM 160115P00034000 P 01/15/16 34.0 1.65 2.15
TTM 160115P00035000 P 01/15/16 35.0 2.00 2.45
TTM 160115P00036000 P 01/15/16 36.0 2.40 2.95
TTM 160115P00037000 P 01/15/16 37.0 2.80 3.40
TTM 160115P00038000 P 01/15/16 38.0 3.30 3.90
TTM 160115P00039000 P 01/15/16 39.0 3.90 4.50
TTM 160115P00040000 P 01/15/16 40.0 4.60 5.00
TTM 160115P00041000 P 01/15/16 41.0 5.10 5.80
TTM 160115P00042000 P 01/15/16 42.0 5.80 6.70
TTM 160115P00043000 P 01/15/16 43.0 6.60 7.60
TTM 160115P00044000 P 01/15/16 44.0 7.30 8.10
TTM 160115P00045000 P 01/15/16 45.0 8.10 8.80
TTM 160115P00046000 P 01/15/16 46.0 8.90 9.80
TTM 160115P00047000 P 01/15/16 47.0 9.70 10.80
TTM 160115P00048000 P 01/15/16 48.0 10.50 12.10
TTM 160115P00049000 P 01/15/16 49.0 11.50 12.80
TTM 160115P00050000 P 01/15/16 50.0 12.40 13.30
TTM 160115P00055000 P 01/15/16 55.0 16.90 18.30
TTM 160115P00060000 P 01/15/16 60.0 21.90 23.30
TTM 160115P00065000 P 01/15/16 65.0 26.90 28.40
TTM 160115P00070000 P 01/15/16 70.0 31.90 33.40
TTM 160115P00075000 P 01/15/16 75.0 35.00 39.50
TTM 170120C00023000 C 01/20/17 23.0 15.00 18.20
TTM 170120C00025000 C 01/20/17 25.0 12.70 17.00
TTM 170120C00030000 C 01/20/17 30.0 9.80 13.20
TTM 170120C00033000 C 01/20/17 33.0 7.90 10.40
TTM 170120C00035000 C 01/20/17 35.0 6.90 9.20
TTM 170120C00038000 C 01/20/17 38.0 5.60 7.50
TTM 170120C00040000 C 01/20/17 40.0 4.80 6.60
TTM 170120C00043000 C 01/20/17 43.0 3.80 5.40
TTM 170120C00045000 C 01/20/17 45.0 3.10 4.70
TTM 170120C00047000 C 01/20/17 47.0 2.50 4.10
TTM 170120C00050000 C 01/20/17 50.0 1.65 3.20
TTM 170120C00055000 C 01/20/17 55.0 0.30 3.40
TTM 170120C00060000 C 01/20/17 60.0 0.15 1.95
TTM 170120C00065000 C 01/20/17 65.0 0.15 1.15
TTM 170120C00070000 C 01/20/17 70.0 0.10 1.00
TTM 170120C00075000 C 01/20/17 75.0 0.00 1.00
TTM 170120P00023000 P 01/20/17 23.0 0.50 1.10
TTM 170120P00025000 P 01/20/17 25.0 0.80 1.95
TTM 170120P00030000 P 01/20/17 30.0 2.05 2.95
TTM 170120P00033000 P 01/20/17 33.0 3.00 4.60
TTM 170120P00035000 P 01/20/17 35.0 4.10 5.00
TTM 170120P00038000 P 01/20/17 38.0 5.20 7.20
TTM 170120P00040000 P 01/20/17 40.0 6.30 8.30
TTM 170120P00043000 P 01/20/17 43.0 8.20 10.00
TTM 170120P00045000 P 01/20/17 45.0 9.30 11.30
TTM 170120P00047000 P 01/20/17 47.0 10.50 13.50
TTM 170120P00050000 P 01/20/17 50.0 12.70 15.50
TTM 170120P00055000 P 01/20/17 55.0 16.90 20.20
TTM 170120P00060000 P 01/20/17 60.0 20.50 24.40
TTM 170120P00065000 P 01/20/17 65.0 26.70 29.70
TTM 170120P00070000 P 01/20/17 70.0 31.70 34.50
TTM 170120P00075000 P 01/20/17 75.0 34.80 39.50

OPRA data is delayed 15 minutes.