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

Tata Motors Ltd (TTM)
As of Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 140920C00029000 C 09/20/14 29.0 16.20 18.00
TTM 140920C00030000 C 09/20/14 30.0 13.90 18.10
TTM 140920C00031000 C 09/20/14 31.0 12.90 17.10
TTM 140920C00032000 C 09/20/14 32.0 11.90 16.10
TTM 140920C00033000 C 09/20/14 33.0 11.10 13.40
TTM 140920C00034000 C 09/20/14 34.0 9.90 12.40
TTM 140920C00035000 C 09/20/14 35.0 9.50 11.40
TTM 140920C00036000 C 09/20/14 36.0 8.50 10.40
TTM 140920C00037000 C 09/20/14 37.0 7.20 9.40
TTM 140920C00037500 C 09/20/14 37.5 6.50 10.20
TTM 140920C00038000 C 09/20/14 38.0 6.90 8.60
TTM 140920C00038500 C 09/20/14 38.5 5.60 7.90
TTM 140920C00039000 C 09/20/14 39.0 6.50 7.40
TTM 140920C00039500 C 09/20/14 39.5 6.20 6.80
TTM 140920C00040000 C 09/20/14 40.0 5.70 6.30
TTM 140920C00040500 C 09/20/14 40.5 5.20 6.00
TTM 140920C00041000 C 09/20/14 41.0 4.80 5.30
TTM 140920C00041500 C 09/20/14 41.5 4.30 4.80
TTM 140920C00042000 C 09/20/14 42.0 3.80 4.30
TTM 140920C00042500 C 09/20/14 42.5 3.30 3.90
TTM 140920C00043000 C 09/20/14 43.0 2.80 3.30
TTM 140920C00043500 C 09/20/14 43.5 2.30 2.85
TTM 140920C00044000 C 09/20/14 44.0 1.95 2.20
TTM 140920C00044500 C 09/20/14 44.5 1.50 1.85
TTM 140920C00045000 C 09/20/14 45.0 1.05 1.35
TTM 140920C00045500 C 09/20/14 45.5 0.80 1.00
TTM 140920C00046000 C 09/20/14 46.0 0.50 0.60
TTM 140920C00046500 C 09/20/14 46.5 0.25 0.40
TTM 140920C00047000 C 09/20/14 47.0 0.10 0.25
TTM 140920C00047500 C 09/20/14 47.5 0.00 0.25
TTM 140920C00048000 C 09/20/14 48.0 0.00 0.15
TTM 140920C00048500 C 09/20/14 48.5 0.00 0.15
TTM 140920C00049000 C 09/20/14 49.0 0.00 0.15
TTM 140920C00049500 C 09/20/14 49.5 0.00 0.15
TTM 140920C00050000 C 09/20/14 50.0 0.00 0.15
TTM 140920C00050500 C 09/20/14 50.5 0.00 0.15
TTM 140920C00051000 C 09/20/14 51.0 0.00 0.15
TTM 140920C00051500 C 09/20/14 51.5 0.00 0.15
TTM 140920C00052000 C 09/20/14 52.0 0.00 0.15
TTM 140920C00052500 C 09/20/14 52.5 0.00 0.15
TTM 140920C00053000 C 09/20/14 53.0 0.00 0.15
TTM 140920C00053500 C 09/20/14 53.5 0.00 0.15
TTM 140920C00054000 C 09/20/14 54.0 0.00 0.10
TTM 140920C00054500 C 09/20/14 54.5 0.00 0.10
TTM 140920C00055000 C 09/20/14 55.0 0.00 0.15
TTM 140920C00055500 C 09/20/14 55.5 0.00 0.10
TTM 140920C00060000 C 09/20/14 60.0 0.00 0.10
TTM 140920C00065000 C 09/20/14 65.0 0.00 0.10
TTM 140920C00070000 C 09/20/14 70.0 0.00 0.15
TTM 140920P00029000 P 09/20/14 29.0 0.00 0.15
TTM 140920P00030000 P 09/20/14 30.0 0.00 0.15
TTM 140920P00031000 P 09/20/14 31.0 0.00 0.15
TTM 140920P00032000 P 09/20/14 32.0 0.00 0.15
TTM 140920P00033000 P 09/20/14 33.0 0.00 0.15
TTM 140920P00034000 P 09/20/14 34.0 0.00 0.15
TTM 140920P00035000 P 09/20/14 35.0 0.00 0.10
TTM 140920P00036000 P 09/20/14 36.0 0.00 0.15
TTM 140920P00037000 P 09/20/14 37.0 0.00 0.15
TTM 140920P00037500 P 09/20/14 37.5 0.00 0.15
TTM 140920P00038000 P 09/20/14 38.0 0.00 0.10
TTM 140920P00038500 P 09/20/14 38.5 0.00 0.15
TTM 140920P00039000 P 09/20/14 39.0 0.00 0.25
TTM 140920P00039500 P 09/20/14 39.5 0.00 0.20
TTM 140920P00040000 P 09/20/14 40.0 0.00 0.15
TTM 140920P00040500 P 09/20/14 40.5 0.00 0.15
TTM 140920P00041000 P 09/20/14 41.0 0.00 0.15
TTM 140920P00041500 P 09/20/14 41.5 0.00 0.20
TTM 140920P00042000 P 09/20/14 42.0 0.00 0.20
TTM 140920P00042500 P 09/20/14 42.5 0.00 0.20
TTM 140920P00043000 P 09/20/14 43.0 0.00 0.15
TTM 140920P00043500 P 09/20/14 43.5 0.00 0.20
TTM 140920P00044000 P 09/20/14 44.0 0.00 0.15
TTM 140920P00044500 P 09/20/14 44.5 0.05 0.30
TTM 140920P00045000 P 09/20/14 45.0 0.15 0.25
TTM 140920P00045500 P 09/20/14 45.5 0.25 0.35
TTM 140920P00046000 P 09/20/14 46.0 0.45 0.55
TTM 140920P00046500 P 09/20/14 46.5 0.70 0.85
TTM 140920P00047000 P 09/20/14 47.0 0.95 1.25
TTM 140920P00047500 P 09/20/14 47.5 1.30 1.65
TTM 140920P00048000 P 09/20/14 48.0 1.80 2.10
TTM 140920P00048500 P 09/20/14 48.5 2.30 2.75
TTM 140920P00049000 P 09/20/14 49.0 2.75 3.30
TTM 140920P00049500 P 09/20/14 49.5 3.20 3.80
TTM 140920P00050000 P 09/20/14 50.0 3.70 4.20
TTM 140920P00050500 P 09/20/14 50.5 4.20 4.70
TTM 140920P00051000 P 09/20/14 51.0 4.70 5.20
TTM 140920P00051500 P 09/20/14 51.5 5.20 5.70
TTM 140920P00052000 P 09/20/14 52.0 5.70 6.30
TTM 140920P00052500 P 09/20/14 52.5 6.20 6.80
TTM 140920P00053000 P 09/20/14 53.0 6.50 7.30
TTM 140920P00053500 P 09/20/14 53.5 6.90 8.10
TTM 140920P00054000 P 09/20/14 54.0 7.10 8.20
TTM 140920P00054500 P 09/20/14 54.5 6.50 10.70
TTM 140920P00055000 P 09/20/14 55.0 7.00 11.20
TTM 140920P00055500 P 09/20/14 55.5 7.40 11.70
TTM 140920P00060000 P 09/20/14 60.0 12.10 14.20
TTM 140920P00065000 P 09/20/14 65.0 17.00 20.60
TTM 140920P00070000 P 09/20/14 70.0 22.70 24.90
TTM 140926C00032000 C 09/26/14 32.0 12.90 15.10
TTM 140926C00032500 C 09/26/14 32.5 11.60 15.20
TTM 140926C00033000 C 09/26/14 33.0 11.10 14.70
TTM 140926C00033500 C 09/26/14 33.5 10.60 14.20
TTM 140926C00034000 C 09/26/14 34.0 10.10 13.70
TTM 140926C00034500 C 09/26/14 34.5 9.60 13.20
TTM 140926C00035000 C 09/26/14 35.0 9.10 12.60
TTM 140926C00035500 C 09/26/14 35.5 8.60 12.10
TTM 140926C00036000 C 09/26/14 36.0 8.60 11.80
TTM 140926C00036500 C 09/26/14 36.5 7.60 11.30
TTM 140926C00037000 C 09/26/14 37.0 8.40 9.50
TTM 140926C00037500 C 09/26/14 37.5 7.70 9.00
TTM 140926C00038000 C 09/26/14 38.0 6.70 9.70
TTM 140926C00038500 C 09/26/14 38.5 5.90 8.00
TTM 140926C00039000 C 09/26/14 39.0 5.80 8.20
TTM 140926C00039500 C 09/26/14 39.5 6.00 7.30
TTM 140926C00040000 C 09/26/14 40.0 5.60 6.70
TTM 140926C00040500 C 09/26/14 40.5 5.00 6.20
TTM 140926C00041000 C 09/26/14 41.0 4.50 5.60
TTM 140926C00041500 C 09/26/14 41.5 4.10 5.10
TTM 140926C00042000 C 09/26/14 42.0 3.60 4.70
TTM 140926C00042500 C 09/26/14 42.5 3.20 4.20
TTM 140926C00043000 C 09/26/14 43.0 2.75 3.70
TTM 140926C00043500 C 09/26/14 43.5 2.35 3.20
TTM 140926C00044000 C 09/26/14 44.0 1.95 2.70
TTM 140926C00044500 C 09/26/14 44.5 1.70 2.05
TTM 140926C00045000 C 09/26/14 45.0 1.45 1.70
TTM 140926C00045500 C 09/26/14 45.5 1.10 1.35
TTM 140926C00046000 C 09/26/14 46.0 0.80 1.00
TTM 140926C00046500 C 09/26/14 46.5 0.60 0.75
TTM 140926C00047000 C 09/26/14 47.0 0.40 0.55
TTM 140926C00047500 C 09/26/14 47.5 0.25 0.40
TTM 140926C00048000 C 09/26/14 48.0 0.10 0.25
TTM 140926C00048500 C 09/26/14 48.5 0.10 0.20
TTM 140926C00049000 C 09/26/14 49.0 0.00 0.10
TTM 140926C00049500 C 09/26/14 49.5 0.00 0.10
TTM 140926C00050000 C 09/26/14 50.0 0.00 0.15
TTM 140926C00050500 C 09/26/14 50.5 0.00 0.15
TTM 140926C00051000 C 09/26/14 51.0 0.00 0.15
TTM 140926C00051500 C 09/26/14 51.5 0.00 0.15
TTM 140926C00052000 C 09/26/14 52.0 0.00 0.15
TTM 140926C00052500 C 09/26/14 52.5 0.00 0.10
TTM 140926C00053000 C 09/26/14 53.0 0.00 0.10
TTM 140926C00053500 C 09/26/14 53.5 0.00 0.10
TTM 140926C00054000 C 09/26/14 54.0 0.00 0.10
TTM 140926C00054500 C 09/26/14 54.5 0.00 0.10
TTM 140926C00055000 C 09/26/14 55.0 0.00 0.10
TTM 140926P00032000 P 09/26/14 32.0 0.00 0.15
TTM 140926P00032500 P 09/26/14 32.5 0.00 0.15
TTM 140926P00033000 P 09/26/14 33.0 0.00 0.15
TTM 140926P00033500 P 09/26/14 33.5 0.00 0.15
TTM 140926P00034000 P 09/26/14 34.0 0.00 0.15
TTM 140926P00034500 P 09/26/14 34.5 0.00 0.15
TTM 140926P00035000 P 09/26/14 35.0 0.00 0.15
TTM 140926P00035500 P 09/26/14 35.5 0.00 0.20
TTM 140926P00036000 P 09/26/14 36.0 0.00 0.20
TTM 140926P00036500 P 09/26/14 36.5 0.00 0.20
TTM 140926P00037000 P 09/26/14 37.0 0.00 0.20
TTM 140926P00037500 P 09/26/14 37.5 0.00 0.20
TTM 140926P00038000 P 09/26/14 38.0 0.00 0.20
TTM 140926P00038500 P 09/26/14 38.5 0.00 0.20
TTM 140926P00039000 P 09/26/14 39.0 0.00 0.20
TTM 140926P00039500 P 09/26/14 39.5 0.00 0.15
TTM 140926P00040000 P 09/26/14 40.0 0.00 0.15
TTM 140926P00040500 P 09/26/14 40.5 0.00 0.15
TTM 140926P00041000 P 09/26/14 41.0 0.00 0.20
TTM 140926P00041500 P 09/26/14 41.5 0.00 0.25
TTM 140926P00042000 P 09/26/14 42.0 0.05 0.25
TTM 140926P00042500 P 09/26/14 42.5 0.05 0.30
TTM 140926P00043000 P 09/26/14 43.0 0.10 0.30
TTM 140926P00043500 P 09/26/14 43.5 0.15 0.40
TTM 140926P00044000 P 09/26/14 44.0 0.20 0.40
TTM 140926P00044500 P 09/26/14 44.5 0.25 0.50
TTM 140926P00045000 P 09/26/14 45.0 0.40 0.65
TTM 140926P00045500 P 09/26/14 45.5 0.55 0.85
TTM 140926P00046000 P 09/26/14 46.0 0.75 1.10
TTM 140926P00046500 P 09/26/14 46.5 1.00 1.40
TTM 140926P00047000 P 09/26/14 47.0 1.30 1.80
TTM 140926P00047500 P 09/26/14 47.5 1.55 2.20
TTM 140926P00048000 P 09/26/14 48.0 1.90 2.60
TTM 140926P00048500 P 09/26/14 48.5 2.25 3.10
TTM 140926P00049000 P 09/26/14 49.0 2.75 3.60
TTM 140926P00049500 P 09/26/14 49.5 3.10 4.10
TTM 140926P00050000 P 09/26/14 50.0 3.60 4.60
TTM 140926P00050500 P 09/26/14 50.5 4.10 5.00
TTM 140926P00051000 P 09/26/14 51.0 4.00 6.00
TTM 140926P00051500 P 09/26/14 51.5 3.90 6.70
TTM 140926P00052000 P 09/26/14 52.0 4.30 7.70
TTM 140926P00052500 P 09/26/14 52.5 4.90 8.20
TTM 140926P00053000 P 09/26/14 53.0 6.60 8.60
TTM 140926P00053500 P 09/26/14 53.5 5.70 9.20
TTM 140926P00054000 P 09/26/14 54.0 6.30 9.70
TTM 140926P00054500 P 09/26/14 54.5 6.90 9.90
TTM 140926P00055000 P 09/26/14 55.0 8.20 9.80
TTM 141003C00035000 C 10/03/14 35.0 9.50 12.80
TTM 141003C00035500 C 10/03/14 35.5 8.60 12.30
TTM 141003C00036000 C 10/03/14 36.0 8.10 11.90
TTM 141003C00036500 C 10/03/14 36.5 7.60 11.40
TTM 141003C00037000 C 10/03/14 37.0 7.60 9.50
TTM 141003C00037500 C 10/03/14 37.5 7.50 8.90
TTM 141003C00038000 C 10/03/14 38.0 6.60 9.80
TTM 141003C00038500 C 10/03/14 38.5 6.10 9.20
TTM 141003C00039000 C 10/03/14 39.0 5.20 7.70
TTM 141003C00039500 C 10/03/14 39.5 4.60 8.20
TTM 141003C00040000 C 10/03/14 40.0 5.50 6.70
TTM 141003C00040500 C 10/03/14 40.5 5.10 6.20
TTM 141003C00041000 C 10/03/14 41.0 4.60 5.70
TTM 141003C00041500 C 10/03/14 41.5 4.20 5.20
TTM 141003C00042000 C 10/03/14 42.0 3.60 4.70
TTM 141003C00042500 C 10/03/14 42.5 3.30 4.20
TTM 141003C00043000 C 10/03/14 43.0 2.90 3.70
TTM 141003C00043500 C 10/03/14 43.5 2.50 3.20
TTM 141003C00044000 C 10/03/14 44.0 2.15 2.85
TTM 141003C00044500 C 10/03/14 44.5 2.05 2.45
TTM 141003C00045000 C 10/03/14 45.0 1.70 2.00
TTM 141003C00045500 C 10/03/14 45.5 1.35 1.55
TTM 141003C00046000 C 10/03/14 46.0 1.05 1.30
TTM 141003C00046500 C 10/03/14 46.5 0.80 1.00
TTM 141003C00047000 C 10/03/14 47.0 0.60 0.70
TTM 141003C00047500 C 10/03/14 47.5 0.45 0.60
TTM 141003C00048000 C 10/03/14 48.0 0.30 0.50
TTM 141003C00048500 C 10/03/14 48.5 0.15 0.45
TTM 141003C00049000 C 10/03/14 49.0 0.15 0.40
TTM 141003C00049500 C 10/03/14 49.5 0.10 0.35
TTM 141003C00050000 C 10/03/14 50.0 0.05 0.25
TTM 141003C00050500 C 10/03/14 50.5 0.00 0.25
TTM 141003C00051000 C 10/03/14 51.0 0.00 0.20
TTM 141003C00051500 C 10/03/14 51.5 0.00 0.20
TTM 141003C00052000 C 10/03/14 52.0 0.00 0.20
TTM 141003C00052500 C 10/03/14 52.5 0.00 0.15
TTM 141003C00053000 C 10/03/14 53.0 0.00 0.15
TTM 141003C00053500 C 10/03/14 53.5 0.00 0.15
TTM 141003C00054000 C 10/03/14 54.0 0.00 0.15
TTM 141003C00054500 C 10/03/14 54.5 0.00 0.15
TTM 141003C00055000 C 10/03/14 55.0 0.00 0.15
TTM 141003P00035000 P 10/03/14 35.0 0.00 0.15
TTM 141003P00035500 P 10/03/14 35.5 0.00 0.15
TTM 141003P00036000 P 10/03/14 36.0 0.00 0.15
TTM 141003P00036500 P 10/03/14 36.5 0.00 0.15
TTM 141003P00037000 P 10/03/14 37.0 0.00 0.15
TTM 141003P00037500 P 10/03/14 37.5 0.00 0.15
TTM 141003P00038000 P 10/03/14 38.0 0.00 0.15
TTM 141003P00038500 P 10/03/14 38.5 0.00 0.20
TTM 141003P00039000 P 10/03/14 39.0 0.00 0.20
TTM 141003P00039500 P 10/03/14 39.5 0.00 0.20
TTM 141003P00040000 P 10/03/14 40.0 0.00 0.20
TTM 141003P00040500 P 10/03/14 40.5 0.00 0.25
TTM 141003P00041000 P 10/03/14 41.0 0.05 0.25
TTM 141003P00041500 P 10/03/14 41.5 0.10 0.30
TTM 141003P00042000 P 10/03/14 42.0 0.10 0.30
TTM 141003P00042500 P 10/03/14 42.5 0.10 0.35
TTM 141003P00043000 P 10/03/14 43.0 0.20 0.45
TTM 141003P00043500 P 10/03/14 43.5 0.30 0.50
TTM 141003P00044000 P 10/03/14 44.0 0.35 0.60
TTM 141003P00044500 P 10/03/14 44.5 0.50 0.70
TTM 141003P00045000 P 10/03/14 45.0 0.60 0.70
TTM 141003P00045500 P 10/03/14 45.5 0.75 1.20
TTM 141003P00046000 P 10/03/14 46.0 0.95 1.45
TTM 141003P00046500 P 10/03/14 46.5 1.20 1.70
TTM 141003P00047000 P 10/03/14 47.0 1.50 2.05
TTM 141003P00047500 P 10/03/14 47.5 1.85 2.00
TTM 141003P00048000 P 10/03/14 48.0 2.10 2.65
TTM 141003P00048500 P 10/03/14 48.5 2.50 3.20
TTM 141003P00049000 P 10/03/14 49.0 2.85 3.70
TTM 141003P00049500 P 10/03/14 49.5 3.20 4.10
TTM 141003P00050000 P 10/03/14 50.0 3.70 4.70
TTM 141003P00050500 P 10/03/14 50.5 4.20 5.10
TTM 141003P00051000 P 10/03/14 51.0 4.60 5.50
TTM 141003P00051500 P 10/03/14 51.5 5.00 6.10
TTM 141003P00052000 P 10/03/14 52.0 5.60 6.50
TTM 141003P00052500 P 10/03/14 52.5 4.90 8.00
TTM 141003P00053000 P 10/03/14 53.0 6.40 8.50
TTM 141003P00053500 P 10/03/14 53.5 5.80 9.40
TTM 141003P00054000 P 10/03/14 54.0 6.20 9.50
TTM 141003P00054500 P 10/03/14 54.5 7.00 9.30
TTM 141003P00055000 P 10/03/14 55.0 8.20 9.80
TTM 141010C00038000 C 10/10/14 38.0 6.80 8.90
TTM 141010C00039000 C 10/10/14 39.0 6.50 7.70
TTM 141010C00040000 C 10/10/14 40.0 5.60 6.80
TTM 141010C00041000 C 10/10/14 41.0 4.70 5.70
TTM 141010C00041500 C 10/10/14 41.5 4.30 5.20
TTM 141010C00042000 C 10/10/14 42.0 3.90 4.70
TTM 141010C00042500 C 10/10/14 42.5 3.40 4.30
TTM 141010C00043000 C 10/10/14 43.0 3.00 3.90
TTM 141010C00043500 C 10/10/14 43.5 2.65 3.50
TTM 141010C00044000 C 10/10/14 44.0 2.35 2.95
TTM 141010C00044500 C 10/10/14 44.5 2.20 2.60
TTM 141010C00045000 C 10/10/14 45.0 1.75 2.10
TTM 141010C00045500 C 10/10/14 45.5 1.55 1.75
TTM 141010C00046000 C 10/10/14 46.0 1.25 1.45
TTM 141010C00046500 C 10/10/14 46.5 1.00 1.20
TTM 141010C00047000 C 10/10/14 47.0 0.80 1.00
TTM 141010C00047500 C 10/10/14 47.5 0.60 0.90
TTM 141010C00048000 C 10/10/14 48.0 0.40 0.75
TTM 141010C00048500 C 10/10/14 48.5 0.35 0.55
TTM 141010C00049000 C 10/10/14 49.0 0.20 0.50
TTM 141010C00049500 C 10/10/14 49.5 0.15 0.40
TTM 141010C00050000 C 10/10/14 50.0 0.10 0.35
TTM 141010C00050500 C 10/10/14 50.5 0.05 0.30
TTM 141010C00051000 C 10/10/14 51.0 0.05 0.25
TTM 141010C00051500 C 10/10/14 51.5 0.00 0.20
TTM 141010C00052000 C 10/10/14 52.0 0.00 0.20
TTM 141010C00052500 C 10/10/14 52.5 0.00 0.20
TTM 141010C00053000 C 10/10/14 53.0 0.00 0.15
TTM 141010C00053500 C 10/10/14 53.5 0.00 0.15
TTM 141010C00054000 C 10/10/14 54.0 0.00 0.15
TTM 141010C00054500 C 10/10/14 54.5 0.00 0.15
TTM 141010C00055000 C 10/10/14 55.0 0.00 0.15
TTM 141010C00055500 C 10/10/14 55.5 0.00 0.15
TTM 141010C00056000 C 10/10/14 56.0 0.00 0.15
TTM 141010C00056500 C 10/10/14 56.5 0.00 0.10
TTM 141010C00057000 C 10/10/14 57.0 0.00 0.10
TTM 141010C00057500 C 10/10/14 57.5 0.00 0.10
TTM 141010P00038000 P 10/10/14 38.0 0.00 0.20
TTM 141010P00039000 P 10/10/14 39.0 0.00 0.25
TTM 141010P00040000 P 10/10/14 40.0 0.05 0.25
TTM 141010P00041000 P 10/10/14 41.0 0.15 0.30
TTM 141010P00041500 P 10/10/14 41.5 0.15 0.35
TTM 141010P00042000 P 10/10/14 42.0 0.15 0.40
TTM 141010P00042500 P 10/10/14 42.5 0.25 0.50
TTM 141010P00043000 P 10/10/14 43.0 0.35 0.50
TTM 141010P00043500 P 10/10/14 43.5 0.40 0.65
TTM 141010P00044000 P 10/10/14 44.0 0.50 0.80
TTM 141010P00044500 P 10/10/14 44.5 0.65 0.95
TTM 141010P00045000 P 10/10/14 45.0 0.80 1.00
TTM 141010P00045500 P 10/10/14 45.5 0.95 1.15
TTM 141010P00046000 P 10/10/14 46.0 1.20 1.35
TTM 141010P00046500 P 10/10/14 46.5 1.40 1.60
TTM 141010P00047000 P 10/10/14 47.0 1.70 1.90
TTM 141010P00047500 P 10/10/14 47.5 2.00 2.55
TTM 141010P00048000 P 10/10/14 48.0 2.30 2.95
TTM 141010P00048500 P 10/10/14 48.5 2.65 3.40
TTM 141010P00049000 P 10/10/14 49.0 3.00 3.80
TTM 141010P00049500 P 10/10/14 49.5 3.40 4.20
TTM 141010P00050000 P 10/10/14 50.0 3.80 4.70
TTM 141010P00050500 P 10/10/14 50.5 4.20 5.20
TTM 141010P00051000 P 10/10/14 51.0 4.70 5.70
TTM 141010P00051500 P 10/10/14 51.5 5.10 6.30
TTM 141010P00052000 P 10/10/14 52.0 5.50 6.60
TTM 141010P00052500 P 10/10/14 52.5 6.10 7.10
TTM 141010P00053000 P 10/10/14 53.0 5.40 7.60
TTM 141010P00053500 P 10/10/14 53.5 5.90 9.00
TTM 141010P00054000 P 10/10/14 54.0 7.60 9.10
TTM 141010P00054500 P 10/10/14 54.5 6.90 10.00
TTM 141010P00055000 P 10/10/14 55.0 8.50 9.50
TTM 141010P00055500 P 10/10/14 55.5 7.90 10.90
TTM 141010P00056000 P 10/10/14 56.0 8.30 11.90
TTM 141010P00056500 P 10/10/14 56.5 8.80 12.40
TTM 141010P00057000 P 10/10/14 57.0 9.20 12.90
TTM 141010P00057500 P 10/10/14 57.5 10.20 12.50
TTM 141018C00018000 C 10/18/14 18.0 26.60 29.50
TTM 141018C00019000 C 10/18/14 19.0 25.10 29.20
TTM 141018C00020000 C 10/18/14 20.0 24.80 27.50
TTM 141018C00021000 C 10/18/14 21.0 23.10 26.90
TTM 141018C00023000 C 10/18/14 23.0 21.10 24.90
TTM 141018C00024000 C 10/18/14 24.0 19.70 24.10
TTM 141018C00025000 C 10/18/14 25.0 19.10 23.00
TTM 141018C00026000 C 10/18/14 26.0 18.10 21.90
TTM 141018C00027000 C 10/18/14 27.0 16.70 20.90
TTM 141018C00028000 C 10/18/14 28.0 16.70 18.50
TTM 141018C00029000 C 10/18/14 29.0 15.10 19.10
TTM 141018C00030000 C 10/18/14 30.0 14.70 17.00
TTM 141018C00031000 C 10/18/14 31.0 13.10 17.10
TTM 141018C00032000 C 10/18/14 32.0 12.70 15.40
TTM 141018C00033000 C 10/18/14 33.0 11.70 14.40
TTM 141018C00034000 C 10/18/14 34.0 11.10 12.40
TTM 141018C00035000 C 10/18/14 35.0 9.70 11.30
TTM 141018C00036000 C 10/18/14 36.0 9.20 10.40
TTM 141018C00037000 C 10/18/14 37.0 7.90 9.80
TTM 141018C00038000 C 10/18/14 38.0 6.90 8.70
TTM 141018C00039000 C 10/18/14 39.0 6.00 7.40
TTM 141018C00040000 C 10/18/14 40.0 5.80 6.40
TTM 141018C00041000 C 10/18/14 41.0 4.90 5.50
TTM 141018C00042000 C 10/18/14 42.0 4.10 4.60
TTM 141018C00043000 C 10/18/14 43.0 3.20 3.70
TTM 141018C00044000 C 10/18/14 44.0 2.70 2.90
TTM 141018C00045000 C 10/18/14 45.0 2.05 2.20
TTM 141018C00046000 C 10/18/14 46.0 1.45 1.60
TTM 141018C00047000 C 10/18/14 47.0 0.95 1.15
TTM 141018C00048000 C 10/18/14 48.0 0.65 0.80
TTM 141018C00049000 C 10/18/14 49.0 0.35 0.50
TTM 141018C00050000 C 10/18/14 50.0 0.20 0.30
TTM 141018C00055000 C 10/18/14 55.0 0.00 0.15
TTM 141018C00060000 C 10/18/14 60.0 0.00 0.10
TTM 141018C00065000 C 10/18/14 65.0 0.00 0.10
TTM 141018C00070000 C 10/18/14 70.0 0.00 0.10
TTM 141018P00018000 P 10/18/14 18.0 0.00 0.10
TTM 141018P00019000 P 10/18/14 19.0 0.00 0.10
TTM 141018P00020000 P 10/18/14 20.0 0.00 0.10
TTM 141018P00021000 P 10/18/14 21.0 0.00 0.15
TTM 141018P00023000 P 10/18/14 23.0 0.00 0.10
TTM 141018P00024000 P 10/18/14 24.0 0.00 0.15
TTM 141018P00025000 P 10/18/14 25.0 0.00 0.15
TTM 141018P00026000 P 10/18/14 26.0 0.00 0.20
TTM 141018P00027000 P 10/18/14 27.0 0.00 0.10
TTM 141018P00028000 P 10/18/14 28.0 0.00 0.20
TTM 141018P00029000 P 10/18/14 29.0 0.00 0.15
TTM 141018P00030000 P 10/18/14 30.0 0.00 0.10
TTM 141018P00031000 P 10/18/14 31.0 0.00 0.15
TTM 141018P00032000 P 10/18/14 32.0 0.00 0.15
TTM 141018P00033000 P 10/18/14 33.0 0.00 0.15
TTM 141018P00034000 P 10/18/14 34.0 0.00 0.15
TTM 141018P00035000 P 10/18/14 35.0 0.00 0.15
TTM 141018P00036000 P 10/18/14 36.0 0.00 0.15
TTM 141018P00037000 P 10/18/14 37.0 0.00 0.10
TTM 141018P00038000 P 10/18/14 38.0 0.05 0.15
TTM 141018P00039000 P 10/18/14 39.0 0.10 0.20
TTM 141018P00040000 P 10/18/14 40.0 0.10 0.25
TTM 141018P00041000 P 10/18/14 41.0 0.20 0.30
TTM 141018P00042000 P 10/18/14 42.0 0.30 0.40
TTM 141018P00043000 P 10/18/14 43.0 0.45 0.60
TTM 141018P00044000 P 10/18/14 44.0 0.65 0.80
TTM 141018P00045000 P 10/18/14 45.0 0.95 1.15
TTM 141018P00046000 P 10/18/14 46.0 1.35 1.55
TTM 141018P00047000 P 10/18/14 47.0 1.85 2.05
TTM 141018P00048000 P 10/18/14 48.0 2.50 2.70
TTM 141018P00049000 P 10/18/14 49.0 3.10 3.80
TTM 141018P00050000 P 10/18/14 50.0 3.90 4.30
TTM 141018P00055000 P 10/18/14 55.0 8.60 9.50
TTM 141018P00060000 P 10/18/14 60.0 12.10 16.30
TTM 141018P00065000 P 10/18/14 65.0 17.10 21.30
TTM 141018P00070000 P 10/18/14 70.0 22.80 24.70
TTM 141024C00040000 C 10/24/14 40.0 5.80 7.40
TTM 141024C00041000 C 10/24/14 41.0 4.80 5.80
TTM 141024C00041500 C 10/24/14 41.5 4.40 5.40
TTM 141024C00042000 C 10/24/14 42.0 4.10 5.00
TTM 141024C00042500 C 10/24/14 42.5 3.70 4.50
TTM 141024C00043000 C 10/24/14 43.0 3.20 4.10
TTM 141024C00043500 C 10/24/14 43.5 2.90 3.70
TTM 141024C00044000 C 10/24/14 44.0 2.85 3.30
TTM 141024C00044500 C 10/24/14 44.5 2.50 2.90
TTM 141024C00045000 C 10/24/14 45.0 2.15 2.40
TTM 141024C00045500 C 10/24/14 45.5 1.85 2.10
TTM 141024C00046000 C 10/24/14 46.0 1.55 1.80
TTM 141024C00046500 C 10/24/14 46.5 1.20 1.55
TTM 141024C00047000 C 10/24/14 47.0 1.10 1.30
TTM 141024C00047500 C 10/24/14 47.5 0.85 1.10
TTM 141024C00048000 C 10/24/14 48.0 0.70 0.95
TTM 141024C00048500 C 10/24/14 48.5 0.55 0.85
TTM 141024C00049000 C 10/24/14 49.0 0.45 0.80
TTM 141024C00049500 C 10/24/14 49.5 0.35 0.70
TTM 141024C00050000 C 10/24/14 50.0 0.25 0.50
TTM 141024C00050500 C 10/24/14 50.5 0.20 0.50
TTM 141024C00051000 C 10/24/14 51.0 0.15 0.40
TTM 141024C00051500 C 10/24/14 51.5 0.05 0.35
TTM 141024C00052000 C 10/24/14 52.0 0.05 0.30
TTM 141024C00052500 C 10/24/14 52.5 0.05 0.30
TTM 141024C00053000 C 10/24/14 53.0 0.00 0.25
TTM 141024C00053500 C 10/24/14 53.5 0.00 0.25
TTM 141024C00054000 C 10/24/14 54.0 0.00 0.20
TTM 141024C00054500 C 10/24/14 54.5 0.00 0.25
TTM 141024C00055000 C 10/24/14 55.0 0.00 0.20
TTM 141024C00055500 C 10/24/14 55.5 0.00 0.20
TTM 141024C00056000 C 10/24/14 56.0 0.00 0.20
TTM 141024C00056500 C 10/24/14 56.5 0.00 0.15
TTM 141024C00057000 C 10/24/14 57.0 0.00 0.15
TTM 141024C00057500 C 10/24/14 57.5 0.00 0.15
TTM 141024P00040000 P 10/24/14 40.0 0.20 0.40
TTM 141024P00041000 P 10/24/14 41.0 0.25 0.50
TTM 141024P00041500 P 10/24/14 41.5 0.25 0.60
TTM 141024P00042000 P 10/24/14 42.0 0.30 0.65
TTM 141024P00042500 P 10/24/14 42.5 0.45 0.75
TTM 141024P00043000 P 10/24/14 43.0 0.55 0.85
TTM 141024P00043500 P 10/24/14 43.5 0.65 1.00
TTM 141024P00044000 P 10/24/14 44.0 0.75 1.00
TTM 141024P00044500 P 10/24/14 44.5 0.90 1.30
TTM 141024P00045000 P 10/24/14 45.0 1.10 1.25
TTM 141024P00045500 P 10/24/14 45.5 1.30 1.50
TTM 141024P00046000 P 10/24/14 46.0 1.50 1.70
TTM 141024P00046500 P 10/24/14 46.5 1.75 2.10
TTM 141024P00047000 P 10/24/14 47.0 2.00 2.20
TTM 141024P00047500 P 10/24/14 47.5 2.30 2.85
TTM 141024P00048000 P 10/24/14 48.0 2.60 3.20
TTM 141024P00048500 P 10/24/14 48.5 2.90 3.60
TTM 141024P00049000 P 10/24/14 49.0 3.20 4.00
TTM 141024P00049500 P 10/24/14 49.5 3.60 4.50
TTM 141024P00050000 P 10/24/14 50.0 4.00 4.70
TTM 141024P00050500 P 10/24/14 50.5 4.40 5.20
TTM 141024P00051000 P 10/24/14 51.0 4.80 5.70
TTM 141024P00051500 P 10/24/14 51.5 5.30 6.20
TTM 141024P00052000 P 10/24/14 52.0 5.70 6.60
TTM 141024P00052500 P 10/24/14 52.5 5.00 8.10
TTM 141024P00053000 P 10/24/14 53.0 5.50 9.10
TTM 141024P00053500 P 10/24/14 53.5 6.00 9.10
TTM 141024P00054000 P 10/24/14 54.0 7.50 9.60
TTM 141024P00054500 P 10/24/14 54.5 8.10 9.00
TTM 141024P00055000 P 10/24/14 55.0 8.40 9.90
TTM 141024P00055500 P 10/24/14 55.5 7.80 11.20
TTM 141024P00056000 P 10/24/14 56.0 8.10 11.80
TTM 141024P00056500 P 10/24/14 56.5 8.60 12.20
TTM 141024P00057000 P 10/24/14 57.0 9.10 13.00
TTM 141024P00057500 P 10/24/14 57.5 10.10 12.70
TTM 141031C00040000 C 10/31/14 40.0 5.70 7.20
TTM 141031C00041000 C 10/31/14 41.0 4.70 6.20
TTM 141031C00041500 C 10/31/14 41.5 4.20 5.70
TTM 141031C00042000 C 10/31/14 42.0 4.00 5.40
TTM 141031C00042500 C 10/31/14 42.5 3.40 4.90
TTM 141031C00043000 C 10/31/14 43.0 3.30 4.50
TTM 141031C00043500 C 10/31/14 43.5 2.80 4.10
TTM 141031C00044000 C 10/31/14 44.0 2.95 3.70
TTM 141031C00044500 C 10/31/14 44.5 2.35 3.20
TTM 141031C00045000 C 10/31/14 45.0 2.25 2.55
TTM 141031C00045500 C 10/31/14 45.5 1.95 2.35
TTM 141031C00046000 C 10/31/14 46.0 1.70 2.00
TTM 141031C00046500 C 10/31/14 46.5 1.30 1.75
TTM 141031C00047000 C 10/31/14 47.0 1.20 1.50
TTM 141031C00047500 C 10/31/14 47.5 0.85 1.55
TTM 141031C00048000 C 10/31/14 48.0 0.85 1.15
TTM 141031C00048500 C 10/31/14 48.5 0.60 1.15
TTM 141031C00049000 C 10/31/14 49.0 0.55 1.00
TTM 141031C00049500 C 10/31/14 49.5 0.45 0.80
TTM 141031C00050000 C 10/31/14 50.0 0.25 0.70
TTM 141031C00050500 C 10/31/14 50.5 0.15 0.70
TTM 141031C00051000 C 10/31/14 51.0 0.20 0.50
TTM 141031C00051500 C 10/31/14 51.5 0.20 0.50
TTM 141031C00052000 C 10/31/14 52.0 0.00 0.50
TTM 141031C00052500 C 10/31/14 52.5 0.00 0.40
TTM 141031C00053000 C 10/31/14 53.0 0.00 0.40
TTM 141031C00053500 C 10/31/14 53.5 0.00 0.40
TTM 141031C00054000 C 10/31/14 54.0 0.00 0.35
TTM 141031C00054500 C 10/31/14 54.5 0.00 0.25
TTM 141031C00055000 C 10/31/14 55.0 0.00 0.30
TTM 141031C00056000 C 10/31/14 56.0 0.00 0.25
TTM 141031P00040000 P 10/31/14 40.0 0.20 0.50
TTM 141031P00041000 P 10/31/14 41.0 0.20 0.65
TTM 141031P00041500 P 10/31/14 41.5 0.30 0.75
TTM 141031P00042000 P 10/31/14 42.0 0.35 0.90
TTM 141031P00042500 P 10/31/14 42.5 0.50 0.95
TTM 141031P00043000 P 10/31/14 43.0 0.50 1.05
TTM 141031P00043500 P 10/31/14 43.5 0.70 1.10
TTM 141031P00044000 P 10/31/14 44.0 0.85 1.15
TTM 141031P00044500 P 10/31/14 44.5 0.90 1.55
TTM 141031P00045000 P 10/31/14 45.0 1.20 1.50
TTM 141031P00045500 P 10/31/14 45.5 1.40 1.70
TTM 141031P00046000 P 10/31/14 46.0 1.60 1.90
TTM 141031P00046500 P 10/31/14 46.5 1.85 2.30
TTM 141031P00047000 P 10/31/14 47.0 2.10 2.45
TTM 141031P00047500 P 10/31/14 47.5 2.40 3.10
TTM 141031P00048000 P 10/31/14 48.0 2.75 3.50
TTM 141031P00048500 P 10/31/14 48.5 2.90 4.00
TTM 141031P00049000 P 10/31/14 49.0 3.10 4.30
TTM 141031P00049500 P 10/31/14 49.5 3.40 4.80
TTM 141031P00050000 P 10/31/14 50.0 3.80 5.30
TTM 141031P00050500 P 10/31/14 50.5 4.20 5.70
TTM 141031P00051000 P 10/31/14 51.0 4.60 6.30
TTM 141031P00051500 P 10/31/14 51.5 5.00 6.40
TTM 141031P00052000 P 10/31/14 52.0 5.30 7.50
TTM 141031P00052500 P 10/31/14 52.5 5.50 7.80
TTM 141031P00053000 P 10/31/14 53.0 5.30 9.10
TTM 141031P00053500 P 10/31/14 53.5 5.80 9.60
TTM 141031P00054000 P 10/31/14 54.0 6.00 9.00
TTM 141031P00054500 P 10/31/14 54.5 6.40 10.80
TTM 141031P00055000 P 10/31/14 55.0 7.10 11.40
TTM 141031P00056000 P 10/31/14 56.0 8.30 11.80
TTM 150117C00019000 C 01/17/15 19.0 26.00 28.80
TTM 150117C00020000 C 01/17/15 20.0 24.10 27.90
TTM 150117C00021000 C 01/17/15 21.0 23.10 26.90
TTM 150117C00023000 C 01/17/15 23.0 21.20 24.90
TTM 150117C00024000 C 01/17/15 24.0 20.20 23.90
TTM 150117C00025000 C 01/17/15 25.0 19.20 22.90
TTM 150117C00026000 C 01/17/15 26.0 18.70 21.00
TTM 150117C00027000 C 01/17/15 27.0 17.20 21.00
TTM 150117C00028000 C 01/17/15 28.0 16.40 19.50
TTM 150117C00029000 C 01/17/15 29.0 15.30 19.00
TTM 150117C00030000 C 01/17/15 30.0 14.80 17.20
TTM 150117C00031000 C 01/17/15 31.0 13.80 17.10
TTM 150117C00032000 C 01/17/15 32.0 12.40 16.10
TTM 150117C00033000 C 01/17/15 33.0 12.60 15.10
TTM 150117C00034000 C 01/17/15 34.0 10.80 13.70
TTM 150117C00035000 C 01/17/15 35.0 10.30 12.70
TTM 150117C00036000 C 01/17/15 36.0 9.50 11.80
TTM 150117C00037000 C 01/17/15 37.0 9.00 10.40
TTM 150117C00038000 C 01/17/15 38.0 8.10 9.30
TTM 150117C00039000 C 01/17/15 39.0 7.30 8.50
TTM 150117C00040000 C 01/17/15 40.0 6.60 7.50
TTM 150117C00041000 C 01/17/15 41.0 6.00 6.70
TTM 150117C00042000 C 01/17/15 42.0 5.20 6.00
TTM 150117C00043000 C 01/17/15 43.0 4.60 5.10
TTM 150117C00044000 C 01/17/15 44.0 4.00 4.50
TTM 150117C00045000 C 01/17/15 45.0 3.40 3.90
TTM 150117C00046000 C 01/17/15 46.0 3.00 3.30
TTM 150117C00047000 C 01/17/15 47.0 2.50 2.80
TTM 150117C00048000 C 01/17/15 48.0 1.95 2.35
TTM 150117C00049000 C 01/17/15 49.0 1.65 2.00
TTM 150117C00050000 C 01/17/15 50.0 1.45 1.60
TTM 150117C00055000 C 01/17/15 55.0 0.45 0.75
TTM 150117C00060000 C 01/17/15 60.0 0.10 0.40
TTM 150117C00065000 C 01/17/15 65.0 0.00 0.20
TTM 150117C00070000 C 01/17/15 70.0 0.00 0.15
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 0.25
TTM 150117P00026000 P 01/17/15 26.0 0.00 0.35
TTM 150117P00027000 P 01/17/15 27.0 0.00 0.35
TTM 150117P00028000 P 01/17/15 28.0 0.00 0.35
TTM 150117P00029000 P 01/17/15 29.0 0.05 0.30
TTM 150117P00030000 P 01/17/15 30.0 0.05 0.25
TTM 150117P00031000 P 01/17/15 31.0 0.05 0.30
TTM 150117P00032000 P 01/17/15 32.0 0.05 0.35
TTM 150117P00033000 P 01/17/15 33.0 0.15 0.40
TTM 150117P00034000 P 01/17/15 34.0 0.20 0.45
TTM 150117P00035000 P 01/17/15 35.0 0.25 0.50
TTM 150117P00036000 P 01/17/15 36.0 0.35 0.60
TTM 150117P00037000 P 01/17/15 37.0 0.45 0.70
TTM 150117P00038000 P 01/17/15 38.0 0.55 0.75
TTM 150117P00039000 P 01/17/15 39.0 0.65 1.00
TTM 150117P00040000 P 01/17/15 40.0 0.85 1.15
TTM 150117P00041000 P 01/17/15 41.0 1.05 1.45
TTM 150117P00042000 P 01/17/15 42.0 1.30 1.70
TTM 150117P00043000 P 01/17/15 43.0 1.60 2.00
TTM 150117P00044000 P 01/17/15 44.0 1.90 2.35
TTM 150117P00045000 P 01/17/15 45.0 2.30 2.85
TTM 150117P00046000 P 01/17/15 46.0 2.80 3.30
TTM 150117P00047000 P 01/17/15 47.0 3.30 3.90
TTM 150117P00048000 P 01/17/15 48.0 3.90 4.40
TTM 150117P00049000 P 01/17/15 49.0 4.50 5.20
TTM 150117P00050000 P 01/17/15 50.0 5.30 5.90
TTM 150117P00055000 P 01/17/15 55.0 8.70 10.60
TTM 150117P00060000 P 01/17/15 60.0 12.40 16.00
TTM 150117P00065000 P 01/17/15 65.0 17.20 20.90
TTM 150117P00070000 P 01/17/15 70.0 22.70 25.20
TTM 150417C00023000 C 04/17/15 23.0 21.50 25.20
TTM 150417C00024000 C 04/17/15 24.0 20.10 24.50
TTM 150417C00025000 C 04/17/15 25.0 19.20 23.40
TTM 150417C00026000 C 04/17/15 26.0 18.20 22.40
TTM 150417C00027000 C 04/17/15 27.0 17.20 21.40
TTM 150417C00028000 C 04/17/15 28.0 16.30 20.60
TTM 150417C00029000 C 04/17/15 29.0 15.30 19.50
TTM 150417C00030000 C 04/17/15 30.0 15.00 18.50
TTM 150417C00031000 C 04/17/15 31.0 13.90 16.80
TTM 150417C00032000 C 04/17/15 32.0 13.10 15.90
TTM 150417C00033000 C 04/17/15 33.0 12.20 15.60
TTM 150417C00034000 C 04/17/15 34.0 11.40 14.70
TTM 150417C00035000 C 04/17/15 35.0 10.90 13.00
TTM 150417C00036000 C 04/17/15 36.0 10.40 12.00
TTM 150417C00037000 C 04/17/15 37.0 9.30 11.30
TTM 150417C00038000 C 04/17/15 38.0 8.60 10.50
TTM 150417C00039000 C 04/17/15 39.0 7.80 9.70
TTM 150417C00040000 C 04/17/15 40.0 7.10 8.90
TTM 150417C00041000 C 04/17/15 41.0 6.30 8.20
TTM 150417C00042000 C 04/17/15 42.0 5.90 7.50
TTM 150417C00043000 C 04/17/15 43.0 5.10 6.70
TTM 150417C00044000 C 04/17/15 44.0 4.80 5.60
TTM 150417C00045000 C 04/17/15 45.0 4.20 5.10
TTM 150417C00046000 C 04/17/15 46.0 3.60 5.00
TTM 150417C00047000 C 04/17/15 47.0 3.40 4.00
TTM 150417C00048000 C 04/17/15 48.0 3.00 3.70
TTM 150417C00049000 C 04/17/15 49.0 2.60 3.20
TTM 150417C00050000 C 04/17/15 50.0 2.20 3.30
TTM 150417C00055000 C 04/17/15 55.0 0.85 1.55
TTM 150417C00060000 C 04/17/15 60.0 0.25 1.05
TTM 150417C00065000 C 04/17/15 65.0 0.05 0.75
TTM 150417P00023000 P 04/17/15 23.0 0.00 0.45
TTM 150417P00024000 P 04/17/15 24.0 0.00 0.50
TTM 150417P00025000 P 04/17/15 25.0 0.00 0.50
TTM 150417P00026000 P 04/17/15 26.0 0.00 0.50
TTM 150417P00027000 P 04/17/15 27.0 0.00 0.75
TTM 150417P00028000 P 04/17/15 28.0 0.00 0.75
TTM 150417P00029000 P 04/17/15 29.0 0.00 0.65
TTM 150417P00030000 P 04/17/15 30.0 0.05 0.80
TTM 150417P00031000 P 04/17/15 31.0 0.10 0.75
TTM 150417P00032000 P 04/17/15 32.0 0.15 0.75
TTM 150417P00033000 P 04/17/15 33.0 0.25 0.90
TTM 150417P00034000 P 04/17/15 34.0 0.20 1.00
TTM 150417P00035000 P 04/17/15 35.0 0.35 1.25
TTM 150417P00036000 P 04/17/15 36.0 0.75 1.00
TTM 150417P00037000 P 04/17/15 37.0 0.80 1.55
TTM 150417P00038000 P 04/17/15 38.0 0.85 1.75
TTM 150417P00039000 P 04/17/15 39.0 1.10 2.00
TTM 150417P00040000 P 04/17/15 40.0 1.35 2.25
TTM 150417P00041000 P 04/17/15 41.0 1.55 2.60
TTM 150417P00042000 P 04/17/15 42.0 1.80 2.80
TTM 150417P00043000 P 04/17/15 43.0 2.50 3.10
TTM 150417P00044000 P 04/17/15 44.0 2.70 3.40
TTM 150417P00045000 P 04/17/15 45.0 3.20 3.90
TTM 150417P00046000 P 04/17/15 46.0 3.60 4.30
TTM 150417P00047000 P 04/17/15 47.0 4.10 4.90
TTM 150417P00048000 P 04/17/15 48.0 4.70 5.70
TTM 150417P00049000 P 04/17/15 49.0 5.30 6.10
TTM 150417P00050000 P 04/17/15 50.0 5.90 7.00
TTM 150417P00055000 P 04/17/15 55.0 9.30 10.80
TTM 150417P00060000 P 04/17/15 60.0 13.20 15.70
TTM 150417P00065000 P 04/17/15 65.0 17.80 20.30
TTM 160115C00020000 C 01/15/16 20.0 24.10 28.20
TTM 160115C00023000 C 01/15/16 23.0 21.10 25.60
TTM 160115C00025000 C 01/15/16 25.0 19.60 23.60
TTM 160115C00030000 C 01/15/16 30.0 15.30 19.20
TTM 160115C00035000 C 01/15/16 35.0 11.30 15.20
TTM 160115C00040000 C 01/15/16 40.0 8.80 11.60
TTM 160115C00045000 C 01/15/16 45.0 5.00 8.80
TTM 160115C00050000 C 01/15/16 50.0 3.80 6.40
TTM 160115C00055000 C 01/15/16 55.0 2.30 4.50
TTM 160115C00060000 C 01/15/16 60.0 2.00 3.50
TTM 160115C00065000 C 01/15/16 65.0 0.80 2.50
TTM 160115C00070000 C 01/15/16 70.0 0.35 1.85
TTM 160115P00020000 P 01/15/16 20.0 0.05 1.05
TTM 160115P00023000 P 01/15/16 23.0 0.15 1.25
TTM 160115P00025000 P 01/15/16 25.0 0.25 1.10
TTM 160115P00030000 P 01/15/16 30.0 0.50 1.55
TTM 160115P00035000 P 01/15/16 35.0 1.40 2.50
TTM 160115P00040000 P 01/15/16 40.0 3.10 4.30
TTM 160115P00045000 P 01/15/16 45.0 5.30 6.60
TTM 160115P00050000 P 01/15/16 50.0 7.80 9.60
TTM 160115P00055000 P 01/15/16 55.0 10.40 13.80
TTM 160115P00060000 P 01/15/16 60.0 14.80 17.10
TTM 160115P00065000 P 01/15/16 65.0 18.30 22.00
TTM 160115P00070000 P 01/15/16 70.0 22.70 26.90
TTM 170120C00025000 C 01/20/17 25.0 20.20 24.00
TTM 170120C00030000 C 01/20/17 30.0 17.00 20.00
TTM 170120C00033000 C 01/20/17 33.0 14.30 18.00
TTM 170120C00035000 C 01/20/17 35.0 12.90 16.60
TTM 170120C00038000 C 01/20/17 38.0 11.60 14.80
TTM 170120C00040000 C 01/20/17 40.0 10.40 13.80
TTM 170120C00043000 C 01/20/17 43.0 8.20 12.40
TTM 170120C00045000 C 01/20/17 45.0 8.00 11.40
TTM 170120C00047000 C 01/20/17 47.0 6.50 10.60
TTM 170120C00050000 C 01/20/17 50.0 6.40 9.60
TTM 170120C00055000 C 01/20/17 55.0 4.00 8.00
TTM 170120C00060000 C 01/20/17 60.0 2.75 6.60
TTM 170120C00065000 C 01/20/17 65.0 2.30 5.50
TTM 170120C00070000 C 01/20/17 70.0 1.35 4.20
TTM 170120P00025000 P 01/20/17 25.0 0.55 1.85
TTM 170120P00030000 P 01/20/17 30.0 1.25 2.80
TTM 170120P00033000 P 01/20/17 33.0 1.85 3.90
TTM 170120P00035000 P 01/20/17 35.0 2.45 4.50
TTM 170120P00038000 P 01/20/17 38.0 3.40 5.60
TTM 170120P00040000 P 01/20/17 40.0 4.10 6.60
TTM 170120P00043000 P 01/20/17 43.0 5.30 8.10
TTM 170120P00045000 P 01/20/17 45.0 6.20 9.30
TTM 170120P00047000 P 01/20/17 47.0 7.60 10.40
TTM 170120P00050000 P 01/20/17 50.0 8.70 13.00
TTM 170120P00055000 P 01/20/17 55.0 11.90 16.10
TTM 170120P00060000 P 01/20/17 60.0 15.70 19.90
TTM 170120P00065000 P 01/20/17 65.0 19.50 23.90
TTM 170120P00070000 P 01/20/17 70.0 23.70 28.30

OPRA data is delayed 15 minutes.