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 (2015-02-20)Premium Content

Tata Motors Ltd (TTM)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 150501C00035000 C 05/01/15 35.0 4.90 9.10
TTM 150501C00035500 C 05/01/15 35.5 4.40 8.70
TTM 150501C00036000 C 05/01/15 36.0 3.70 8.20
TTM 150501C00036500 C 05/01/15 36.5 3.20 7.80
TTM 150501C00037000 C 05/01/15 37.0 2.70 7.20
TTM 150501C00037500 C 05/01/15 37.5 2.20 6.70
TTM 150501C00038000 C 05/01/15 38.0 1.75 6.30
TTM 150501C00038500 C 05/01/15 38.5 1.20 5.70
TTM 150501C00039000 C 05/01/15 39.0 0.90 5.30
TTM 150501C00039500 C 05/01/15 39.5 0.40 4.80
TTM 150501C00040000 C 05/01/15 40.0 0.80 4.70
TTM 150501C00040500 C 05/01/15 40.5 0.30 3.70
TTM 150501C00041000 C 05/01/15 41.0 0.00 2.35
TTM 150501C00041500 C 05/01/15 41.5 0.15 1.90
TTM 150501C00042000 C 05/01/15 42.0 0.40 1.25
TTM 150501C00042500 C 05/01/15 42.5 0.00 0.70
TTM 150501C00043000 C 05/01/15 43.0 0.00 1.65
TTM 150501C00043500 C 05/01/15 43.5 0.00 2.80
TTM 150501C00044000 C 05/01/15 44.0 0.00 0.55
TTM 150501C00044500 C 05/01/15 44.5 0.00 3.80
TTM 150501C00045000 C 05/01/15 45.0 0.00 0.45
TTM 150501C00045500 C 05/01/15 45.5 0.00 3.90
TTM 150501C00046000 C 05/01/15 46.0 0.00 4.70
TTM 150501C00046500 C 05/01/15 46.5 0.00 4.70
TTM 150501C00047000 C 05/01/15 47.0 0.00 3.90
TTM 150501C00047500 C 05/01/15 47.5 0.00 3.90
TTM 150501C00048000 C 05/01/15 48.0 0.00 4.70
TTM 150501C00048500 C 05/01/15 48.5 0.00 3.90
TTM 150501C00049000 C 05/01/15 49.0 0.00 3.90
TTM 150501C00049500 C 05/01/15 49.5 0.00 4.70
TTM 150501C00050000 C 05/01/15 50.0 0.00 0.70
TTM 150501C00050500 C 05/01/15 50.5 0.00 0.55
TTM 150501C00051000 C 05/01/15 51.0 0.00 2.80
TTM 150501C00051500 C 05/01/15 51.5 0.00 2.85
TTM 150501C00052000 C 05/01/15 52.0 0.00 2.80
TTM 150501C00052500 C 05/01/15 52.5 0.00 2.80
TTM 150501C00053000 C 05/01/15 53.0 0.00 4.70
TTM 150501C00055000 C 05/01/15 55.0 0.00 3.80
TTM 150501P00035000 P 05/01/15 35.0 0.00 2.55
TTM 150501P00035500 P 05/01/15 35.5 0.00 4.60
TTM 150501P00036000 P 05/01/15 36.0 0.00 2.00
TTM 150501P00036500 P 05/01/15 36.5 0.00 3.90
TTM 150501P00037000 P 05/01/15 37.0 0.00 3.90
TTM 150501P00037500 P 05/01/15 37.5 0.00 4.00
TTM 150501P00038000 P 05/01/15 38.0 0.00 4.50
TTM 150501P00038500 P 05/01/15 38.5 0.00 2.80
TTM 150501P00039000 P 05/01/15 39.0 0.00 4.70
TTM 150501P00039500 P 05/01/15 39.5 0.00 2.10
TTM 150501P00040000 P 05/01/15 40.0 0.00 0.50
TTM 150501P00040500 P 05/01/15 40.5 0.00 1.80
TTM 150501P00041000 P 05/01/15 41.0 0.00 1.25
TTM 150501P00041500 P 05/01/15 41.5 0.00 1.65
TTM 150501P00042000 P 05/01/15 42.0 0.15 1.70
TTM 150501P00042500 P 05/01/15 42.5 0.45 2.55
TTM 150501P00043000 P 05/01/15 43.0 0.95 3.30
TTM 150501P00043500 P 05/01/15 43.5 1.30 4.00
TTM 150501P00044000 P 05/01/15 44.0 1.70 3.20
TTM 150501P00044500 P 05/01/15 44.5 2.20 4.70
TTM 150501P00045000 P 05/01/15 45.0 2.70 4.20
TTM 150501P00045500 P 05/01/15 45.5 3.20 5.70
TTM 150501P00046000 P 05/01/15 46.0 3.70 6.30
TTM 150501P00046500 P 05/01/15 46.5 4.20 6.80
TTM 150501P00047000 P 05/01/15 47.0 4.70 7.40
TTM 150501P00047500 P 05/01/15 47.5 5.20 7.90
TTM 150501P00048000 P 05/01/15 48.0 5.70 8.30
TTM 150501P00048500 P 05/01/15 48.5 6.20 8.80
TTM 150501P00049000 P 05/01/15 49.0 6.70 9.30
TTM 150501P00049500 P 05/01/15 49.5 7.20 9.90
TTM 150501P00050000 P 05/01/15 50.0 7.70 9.40
TTM 150501P00050500 P 05/01/15 50.5 8.20 9.80
TTM 150501P00051000 P 05/01/15 51.0 8.70 11.30
TTM 150501P00051500 P 05/01/15 51.5 9.20 11.70
TTM 150501P00052000 P 05/01/15 52.0 9.70 12.30
TTM 150501P00052500 P 05/01/15 52.5 10.20 12.80
TTM 150501P00053000 P 05/01/15 53.0 10.70 13.30
TTM 150501P00055000 P 05/01/15 55.0 12.70 15.30
TTM 150508C00038500 C 05/08/15 38.5 1.55 5.50
TTM 150508C00039000 C 05/08/15 39.0 1.30 4.90
TTM 150508C00039500 C 05/08/15 39.5 0.50 4.90
TTM 150508C00040000 C 05/08/15 40.0 0.65 4.00
TTM 150508C00040500 C 05/08/15 40.5 0.50 4.20
TTM 150508C00041000 C 05/08/15 41.0 1.00 2.15
TTM 150508C00041500 C 05/08/15 41.5 0.30 1.85
TTM 150508C00042000 C 05/08/15 42.0 0.50 2.15
TTM 150508C00042500 C 05/08/15 42.5 0.00 2.95
TTM 150508C00043000 C 05/08/15 43.0 0.00 1.15
TTM 150508C00043500 C 05/08/15 43.5 0.00 2.80
TTM 150508C00044000 C 05/08/15 44.0 0.00 0.80
TTM 150508C00044500 C 05/08/15 44.5 0.00 0.50
TTM 150508C00045000 C 05/08/15 45.0 0.00 0.50
TTM 150508C00045500 C 05/08/15 45.5 0.00 0.70
TTM 150508C00046000 C 05/08/15 46.0 0.00 0.50
TTM 150508C00046500 C 05/08/15 46.5 0.00 3.90
TTM 150508C00047000 C 05/08/15 47.0 0.00 2.80
TTM 150508C00047500 C 05/08/15 47.5 0.00 2.75
TTM 150508C00048000 C 05/08/15 48.0 0.00 4.70
TTM 150508C00048500 C 05/08/15 48.5 0.00 4.70
TTM 150508C00049000 C 05/08/15 49.0 0.00 4.70
TTM 150508C00049500 C 05/08/15 49.5 0.00 4.70
TTM 150508C00050000 C 05/08/15 50.0 0.00 1.00
TTM 150508C00050500 C 05/08/15 50.5 0.00 2.75
TTM 150508C00051000 C 05/08/15 51.0 0.00 4.60
TTM 150508C00051500 C 05/08/15 51.5 0.00 2.75
TTM 150508C00052000 C 05/08/15 52.0 0.00 4.60
TTM 150508C00052500 C 05/08/15 52.5 0.00 2.75
TTM 150508C00053000 C 05/08/15 53.0 0.00 3.80
TTM 150508P00038500 P 05/08/15 38.5 0.00 3.80
TTM 150508P00039000 P 05/08/15 39.0 0.00 4.00
TTM 150508P00039500 P 05/08/15 39.5 0.00 1.05
TTM 150508P00040000 P 05/08/15 40.0 0.00 4.10
TTM 150508P00040500 P 05/08/15 40.5 0.00 3.80
TTM 150508P00041000 P 05/08/15 41.0 0.15 1.05
TTM 150508P00041500 P 05/08/15 41.5 0.25 1.25
TTM 150508P00042000 P 05/08/15 42.0 0.30 2.25
TTM 150508P00042500 P 05/08/15 42.5 0.55 2.00
TTM 150508P00043000 P 05/08/15 43.0 0.95 2.55
TTM 150508P00043500 P 05/08/15 43.5 1.45 3.90
TTM 150508P00044000 P 05/08/15 44.0 1.80 3.50
TTM 150508P00044500 P 05/08/15 44.5 2.30 3.70
TTM 150508P00045000 P 05/08/15 45.0 2.80 4.20
TTM 150508P00045500 P 05/08/15 45.5 3.20 4.90
TTM 150508P00046000 P 05/08/15 46.0 3.70 5.20
TTM 150508P00046500 P 05/08/15 46.5 4.20 7.00
TTM 150508P00047000 P 05/08/15 47.0 4.70 7.30
TTM 150508P00047500 P 05/08/15 47.5 5.20 7.80
TTM 150508P00048000 P 05/08/15 48.0 5.70 8.30
TTM 150508P00048500 P 05/08/15 48.5 6.20 8.80
TTM 150508P00049000 P 05/08/15 49.0 6.70 9.30
TTM 150508P00049500 P 05/08/15 49.5 7.20 9.80
TTM 150508P00050000 P 05/08/15 50.0 7.70 9.70
TTM 150508P00050500 P 05/08/15 50.5 8.20 10.80
TTM 150508P00051000 P 05/08/15 51.0 8.70 11.30
TTM 150508P00051500 P 05/08/15 51.5 9.20 11.80
TTM 150508P00052000 P 05/08/15 52.0 9.70 12.30
TTM 150508P00052500 P 05/08/15 52.5 10.20 12.70
TTM 150508P00053000 P 05/08/15 53.0 10.70 13.30
TTM 150515C00035000 C 05/15/15 35.0 4.70 9.10
TTM 150515C00036000 C 05/15/15 36.0 3.90 8.30
TTM 150515C00036500 C 05/15/15 36.5 3.40 7.80
TTM 150515C00037000 C 05/15/15 37.0 2.80 7.30
TTM 150515C00037500 C 05/15/15 37.5 2.50 6.80
TTM 150515C00038000 C 05/15/15 38.0 1.90 6.30
TTM 150515C00038500 C 05/15/15 38.5 1.95 5.20
TTM 150515C00039000 C 05/15/15 39.0 2.65 3.90
TTM 150515C00039500 C 05/15/15 39.5 2.30 3.30
TTM 150515C00040000 C 05/15/15 40.0 2.00 2.80
TTM 150515C00040500 C 05/15/15 40.5 1.65 2.35
TTM 150515C00041000 C 05/15/15 41.0 1.40 2.00
TTM 150515C00041500 C 05/15/15 41.5 1.40 1.70
TTM 150515C00042000 C 05/15/15 42.0 1.10 1.40
TTM 150515C00042500 C 05/15/15 42.5 0.85 1.15
TTM 150515C00043000 C 05/15/15 43.0 0.65 1.00
TTM 150515C00043500 C 05/15/15 43.5 0.50 0.80
TTM 150515C00044000 C 05/15/15 44.0 0.30 0.65
TTM 150515C00044500 C 05/15/15 44.5 0.10 0.55
TTM 150515C00045000 C 05/15/15 45.0 0.00 0.45
TTM 150515C00045500 C 05/15/15 45.5 0.00 0.55
TTM 150515C00046000 C 05/15/15 46.0 0.00 0.50
TTM 150515C00046500 C 05/15/15 46.5 0.00 0.50
TTM 150515C00047000 C 05/15/15 47.0 0.00 0.50
TTM 150515C00047500 C 05/15/15 47.5 0.00 0.50
TTM 150515C00048000 C 05/15/15 48.0 0.00 0.50
TTM 150515C00048500 C 05/15/15 48.5 0.00 0.50
TTM 150515C00049000 C 05/15/15 49.0 0.00 0.50
TTM 150515C00049500 C 05/15/15 49.5 0.00 0.50
TTM 150515C00050000 C 05/15/15 50.0 0.00 0.55
TTM 150515C00050500 C 05/15/15 50.5 0.00 4.00
TTM 150515C00051000 C 05/15/15 51.0 0.00 2.75
TTM 150515C00051500 C 05/15/15 51.5 0.00 4.00
TTM 150515C00052000 C 05/15/15 52.0 0.00 2.55
TTM 150515C00052500 C 05/15/15 52.5 0.00 3.90
TTM 150515C00053000 C 05/15/15 53.0 0.00 3.90
TTM 150515C00055000 C 05/15/15 55.0 0.00 0.50
TTM 150515C00060000 C 05/15/15 60.0 0.00 0.55
TTM 150515P00035000 P 05/15/15 35.0 0.00 0.50
TTM 150515P00036000 P 05/15/15 36.0 0.00 0.50
TTM 150515P00036500 P 05/15/15 36.5 0.00 0.50
TTM 150515P00037000 P 05/15/15 37.0 0.00 0.55
TTM 150515P00037500 P 05/15/15 37.5 0.00 0.50
TTM 150515P00038000 P 05/15/15 38.0 0.00 0.55
TTM 150515P00038500 P 05/15/15 38.5 0.05 0.50
TTM 150515P00039000 P 05/15/15 39.0 0.10 0.65
TTM 150515P00039500 P 05/15/15 39.5 0.15 0.50
TTM 150515P00040000 P 05/15/15 40.0 0.35 0.60
TTM 150515P00040500 P 05/15/15 40.5 0.45 0.75
TTM 150515P00041000 P 05/15/15 41.0 0.60 0.90
TTM 150515P00041500 P 05/15/15 41.5 0.80 1.10
TTM 150515P00042000 P 05/15/15 42.0 1.00 1.30
TTM 150515P00042500 P 05/15/15 42.5 1.30 1.55
TTM 150515P00043000 P 05/15/15 43.0 1.60 1.85
TTM 150515P00043500 P 05/15/15 43.5 1.80 2.20
TTM 150515P00044000 P 05/15/15 44.0 2.20 2.85
TTM 150515P00044500 P 05/15/15 44.5 2.40 3.30
TTM 150515P00045000 P 05/15/15 45.0 2.90 3.70
TTM 150515P00045500 P 05/15/15 45.5 3.30 4.30
TTM 150515P00046000 P 05/15/15 46.0 3.60 4.70
TTM 150515P00046500 P 05/15/15 46.5 4.20 5.30
TTM 150515P00047000 P 05/15/15 47.0 4.70 5.70
TTM 150515P00047500 P 05/15/15 47.5 5.20 6.30
TTM 150515P00048000 P 05/15/15 48.0 5.70 6.70
TTM 150515P00048500 P 05/15/15 48.5 6.20 7.30
TTM 150515P00049000 P 05/15/15 49.0 6.70 7.80
TTM 150515P00049500 P 05/15/15 49.5 7.20 8.30
TTM 150515P00050000 P 05/15/15 50.0 7.70 8.80
TTM 150515P00050500 P 05/15/15 50.5 8.20 10.80
TTM 150515P00051000 P 05/15/15 51.0 8.70 11.30
TTM 150515P00051500 P 05/15/15 51.5 9.20 11.80
TTM 150515P00052000 P 05/15/15 52.0 9.70 12.30
TTM 150515P00052500 P 05/15/15 52.5 10.10 12.80
TTM 150515P00053000 P 05/15/15 53.0 10.70 13.40
TTM 150515P00055000 P 05/15/15 55.0 12.70 13.80
TTM 150515P00060000 P 05/15/15 60.0 17.70 18.80
TTM 150522C00035000 C 05/22/15 35.0 4.90 9.20
TTM 150522C00038500 C 05/22/15 38.5 2.05 5.40
TTM 150522C00039000 C 05/22/15 39.0 1.60 4.90
TTM 150522C00039500 C 05/22/15 39.5 1.30 4.60
TTM 150522C00040000 C 05/22/15 40.0 0.50 4.80
TTM 150522C00040500 C 05/22/15 40.5 1.95 2.70
TTM 150522C00041000 C 05/22/15 41.0 1.75 2.35
TTM 150522C00041500 C 05/22/15 41.5 1.55 2.00
TTM 150522C00042000 C 05/22/15 42.0 1.25 1.65
TTM 150522C00042500 C 05/22/15 42.5 1.00 1.45
TTM 150522C00043000 C 05/22/15 43.0 0.80 1.25
TTM 150522C00043500 C 05/22/15 43.5 0.65 1.05
TTM 150522C00044000 C 05/22/15 44.0 0.50 0.90
TTM 150522C00044500 C 05/22/15 44.5 0.40 0.75
TTM 150522C00045000 C 05/22/15 45.0 0.35 0.70
TTM 150522C00045500 C 05/22/15 45.5 0.00 2.75
TTM 150522C00046000 C 05/22/15 46.0 0.00 0.55
TTM 150522C00046500 C 05/22/15 46.5 0.00 0.50
TTM 150522C00047000 C 05/22/15 47.0 0.00 0.50
TTM 150522C00047500 C 05/22/15 47.5 0.00 4.00
TTM 150522C00048000 C 05/22/15 48.0 0.00 0.50
TTM 150522C00048500 C 05/22/15 48.5 0.00 0.50
TTM 150522C00049000 C 05/22/15 49.0 0.00 2.80
TTM 150522C00049500 C 05/22/15 49.5 0.00 2.80
TTM 150522C00050000 C 05/22/15 50.0 0.00 0.65
TTM 150522C00050500 C 05/22/15 50.5 0.00 2.80
TTM 150522C00051000 C 05/22/15 51.0 0.00 3.90
TTM 150522C00051500 C 05/22/15 51.5 0.00 3.90
TTM 150522C00052000 C 05/22/15 52.0 0.00 2.80
TTM 150522C00052500 C 05/22/15 52.5 0.00 3.90
TTM 150522C00053000 C 05/22/15 53.0 0.00 3.90
TTM 150522C00055000 C 05/22/15 55.0 0.00 3.80
TTM 150522P00035000 P 05/22/15 35.0 0.00 2.60
TTM 150522P00038500 P 05/22/15 38.5 0.00 1.40
TTM 150522P00039000 P 05/22/15 39.0 0.10 0.95
TTM 150522P00039500 P 05/22/15 39.5 0.35 0.80
TTM 150522P00040000 P 05/22/15 40.0 0.45 0.85
TTM 150522P00040500 P 05/22/15 40.5 0.60 1.00
TTM 150522P00041000 P 05/22/15 41.0 0.75 1.15
TTM 150522P00041500 P 05/22/15 41.5 0.90 1.35
TTM 150522P00042000 P 05/22/15 42.0 1.15 1.60
TTM 150522P00042500 P 05/22/15 42.5 1.40 1.85
TTM 150522P00043000 P 05/22/15 43.0 1.75 2.15
TTM 150522P00043500 P 05/22/15 43.5 2.00 2.75
TTM 150522P00044000 P 05/22/15 44.0 2.30 3.10
TTM 150522P00044500 P 05/22/15 44.5 2.65 3.50
TTM 150522P00045000 P 05/22/15 45.0 3.10 3.90
TTM 150522P00045500 P 05/22/15 45.5 3.20 6.00
TTM 150522P00046000 P 05/22/15 46.0 3.70 4.80
TTM 150522P00046500 P 05/22/15 46.5 4.10 5.30
TTM 150522P00047000 P 05/22/15 47.0 4.60 5.80
TTM 150522P00047500 P 05/22/15 47.5 5.10 7.80
TTM 150522P00048000 P 05/22/15 48.0 5.50 6.70
TTM 150522P00048500 P 05/22/15 48.5 6.00 7.30
TTM 150522P00049000 P 05/22/15 49.0 6.60 9.40
TTM 150522P00049500 P 05/22/15 49.5 7.10 9.80
TTM 150522P00050000 P 05/22/15 50.0 6.80 10.30
TTM 150522P00050500 P 05/22/15 50.5 8.10 10.80
TTM 150522P00051000 P 05/22/15 51.0 8.60 11.30
TTM 150522P00051500 P 05/22/15 51.5 9.10 11.80
TTM 150522P00052000 P 05/22/15 52.0 9.60 12.30
TTM 150522P00052500 P 05/22/15 52.5 10.10 12.80
TTM 150522P00053000 P 05/22/15 53.0 10.60 13.30
TTM 150522P00055000 P 05/22/15 55.0 12.60 15.30
TTM 150529C00035000 C 05/29/15 35.0 5.10 9.30
TTM 150529C00038500 C 05/29/15 38.5 2.30 6.30
TTM 150529C00039000 C 05/29/15 39.0 1.70 5.70
TTM 150529C00039500 C 05/29/15 39.5 1.50 4.90
TTM 150529C00040000 C 05/29/15 40.0 1.95 3.50
TTM 150529C00040500 C 05/29/15 40.5 2.00 2.90
TTM 150529C00041000 C 05/29/15 41.0 2.05 2.55
TTM 150529C00041500 C 05/29/15 41.5 1.75 2.25
TTM 150529C00042000 C 05/29/15 42.0 1.50 1.95
TTM 150529C00042500 C 05/29/15 42.5 1.30 1.75
TTM 150529C00043000 C 05/29/15 43.0 1.10 1.50
TTM 150529C00043500 C 05/29/15 43.5 0.90 1.35
TTM 150529C00044000 C 05/29/15 44.0 0.70 1.15
TTM 150529C00044500 C 05/29/15 44.5 0.60 1.05
TTM 150529C00045000 C 05/29/15 45.0 0.50 0.90
TTM 150529C00045500 C 05/29/15 45.5 0.40 0.80
TTM 150529C00046000 C 05/29/15 46.0 0.00 2.85
TTM 150529C00046500 C 05/29/15 46.5 0.00 2.80
TTM 150529C00047000 C 05/29/15 47.0 0.00 4.10
TTM 150529C00047500 C 05/29/15 47.5 0.00 0.55
TTM 150529C00048000 C 05/29/15 48.0 0.00 0.50
TTM 150529C00048500 C 05/29/15 48.5 0.00 0.50
TTM 150529C00049000 C 05/29/15 49.0 0.00 0.50
TTM 150529C00049500 C 05/29/15 49.5 0.00 0.50
TTM 150529C00050000 C 05/29/15 50.0 0.00 0.50
TTM 150529C00050500 C 05/29/15 50.5 0.00 0.50
TTM 150529C00051000 C 05/29/15 51.0 0.00 3.90
TTM 150529C00051500 C 05/29/15 51.5 0.00 0.55
TTM 150529C00052000 C 05/29/15 52.0 0.00 0.55
TTM 150529C00052500 C 05/29/15 52.5 0.00 2.75
TTM 150529C00053000 C 05/29/15 53.0 0.00 4.70
TTM 150529C00055000 C 05/29/15 55.0 0.00 2.75
TTM 150529P00035000 P 05/29/15 35.0 0.00 0.50
TTM 150529P00038500 P 05/29/15 38.5 0.15 1.15
TTM 150529P00039000 P 05/29/15 39.0 0.25 1.25
TTM 150529P00039500 P 05/29/15 39.5 0.55 0.95
TTM 150529P00040000 P 05/29/15 40.0 0.65 1.10
TTM 150529P00040500 P 05/29/15 40.5 0.80 1.25
TTM 150529P00041000 P 05/29/15 41.0 1.00 1.45
TTM 150529P00041500 P 05/29/15 41.5 1.20 1.65
TTM 150529P00042000 P 05/29/15 42.0 1.40 1.85
TTM 150529P00042500 P 05/29/15 42.5 1.70 2.15
TTM 150529P00043000 P 05/29/15 43.0 1.90 2.45
TTM 150529P00043500 P 05/29/15 43.5 2.30 2.75
TTM 150529P00044000 P 05/29/15 44.0 2.50 3.40
TTM 150529P00044500 P 05/29/15 44.5 2.85 3.80
TTM 150529P00045000 P 05/29/15 45.0 3.20 4.20
TTM 150529P00045500 P 05/29/15 45.5 3.60 4.60
TTM 150529P00046000 P 05/29/15 46.0 3.80 6.80
TTM 150529P00046500 P 05/29/15 46.5 4.20 7.20
TTM 150529P00047000 P 05/29/15 47.0 4.60 7.60
TTM 150529P00047500 P 05/29/15 47.5 5.10 6.30
TTM 150529P00048000 P 05/29/15 48.0 5.60 6.80
TTM 150529P00048500 P 05/29/15 48.5 6.00 7.30
TTM 150529P00049000 P 05/29/15 49.0 6.50 7.80
TTM 150529P00049500 P 05/29/15 49.5 7.10 8.30
TTM 150529P00050000 P 05/29/15 50.0 7.60 8.80
TTM 150529P00050500 P 05/29/15 50.5 8.10 9.30
TTM 150529P00051000 P 05/29/15 51.0 8.60 11.40
TTM 150529P00051500 P 05/29/15 51.5 9.10 11.80
TTM 150529P00052000 P 05/29/15 52.0 9.60 12.40
TTM 150529P00052500 P 05/29/15 52.5 10.10 12.80
TTM 150529P00053000 P 05/29/15 53.0 10.60 13.30
TTM 150529P00055000 P 05/29/15 55.0 12.60 15.30
TTM 150605C00035000 C 06/05/15 35.0 5.10 9.40
TTM 150605C00035500 C 06/05/15 35.5 4.60 9.00
TTM 150605C00036000 C 06/05/15 36.0 4.10 8.50
TTM 150605C00036500 C 06/05/15 36.5 3.70 8.00
TTM 150605C00037000 C 06/05/15 37.0 3.30 7.20
TTM 150605C00037500 C 06/05/15 37.5 2.90 7.10
TTM 150605C00038000 C 06/05/15 38.0 2.50 6.40
TTM 150605C00038500 C 06/05/15 38.5 2.10 6.30
TTM 150605C00039000 C 06/05/15 39.0 1.70 5.60
TTM 150605C00039500 C 06/05/15 39.5 1.65 4.70
TTM 150605C00040000 C 06/05/15 40.0 2.20 4.60
TTM 150605C00040500 C 06/05/15 40.5 2.10 3.10
TTM 150605C00041000 C 06/05/15 41.0 2.15 2.75
TTM 150605C00041500 C 06/05/15 41.5 1.90 2.45
TTM 150605C00042000 C 06/05/15 42.0 1.60 2.15
TTM 150605C00042500 C 06/05/15 42.5 1.40 1.95
TTM 150605C00043000 C 06/05/15 43.0 1.15 1.70
TTM 150605C00043500 C 06/05/15 43.5 1.00 1.50
TTM 150605C00044000 C 06/05/15 44.0 0.85 1.35
TTM 150605C00044500 C 06/05/15 44.5 0.70 1.20
TTM 150605C00045000 C 06/05/15 45.0 0.25 1.05
TTM 150605C00045500 C 06/05/15 45.5 0.45 0.95
TTM 150605C00046000 C 06/05/15 46.0 0.40 0.85
TTM 150605C00046500 C 06/05/15 46.5 0.00 4.50
TTM 150605C00047000 C 06/05/15 47.0 0.00 4.00
TTM 150605C00047500 C 06/05/15 47.5 0.00 4.00
TTM 150605C00048000 C 06/05/15 48.0 0.00 4.70
TTM 150605C00048500 C 06/05/15 48.5 0.00 4.10
TTM 150605C00049000 C 06/05/15 49.0 0.00 1.70
TTM 150605C00049500 C 06/05/15 49.5 0.00 1.70
TTM 150605C00050000 C 06/05/15 50.0 0.00 1.10
TTM 150605C00050500 C 06/05/15 50.5 0.00 4.00
TTM 150605C00051000 C 06/05/15 51.0 0.00 1.65
TTM 150605C00051500 C 06/05/15 51.5 0.00 0.50
TTM 150605C00052000 C 06/05/15 52.0 0.00 0.50
TTM 150605C00052500 C 06/05/15 52.5 0.00 4.60
TTM 150605C00053000 C 06/05/15 53.0 0.00 3.80
TTM 150605P00035000 P 06/05/15 35.0 0.00 2.60
TTM 150605P00035500 P 06/05/15 35.5 0.00 4.20
TTM 150605P00036000 P 06/05/15 36.0 0.00 2.00
TTM 150605P00036500 P 06/05/15 36.5 0.00 4.20
TTM 150605P00037000 P 06/05/15 37.0 0.00 4.70
TTM 150605P00037500 P 06/05/15 37.5 0.00 4.10
TTM 150605P00038000 P 06/05/15 38.0 0.00 4.10
TTM 150605P00038500 P 06/05/15 38.5 0.00 1.55
TTM 150605P00039000 P 06/05/15 39.0 0.50 1.00
TTM 150605P00039500 P 06/05/15 39.5 0.60 1.10
TTM 150605P00040000 P 06/05/15 40.0 0.80 1.25
TTM 150605P00040500 P 06/05/15 40.5 0.95 1.45
TTM 150605P00041000 P 06/05/15 41.0 1.05 1.50
TTM 150605P00041500 P 06/05/15 41.5 1.35 1.85
TTM 150605P00042000 P 06/05/15 42.0 1.50 2.10
TTM 150605P00042500 P 06/05/15 42.5 1.75 2.40
TTM 150605P00043000 P 06/05/15 43.0 2.05 2.60
TTM 150605P00043500 P 06/05/15 43.5 2.35 2.95
TTM 150605P00044000 P 06/05/15 44.0 2.65 3.60
TTM 150605P00044500 P 06/05/15 44.5 3.00 3.90
TTM 150605P00045000 P 06/05/15 45.0 3.30 4.30
TTM 150605P00045500 P 06/05/15 45.5 3.60 4.70
TTM 150605P00046000 P 06/05/15 46.0 4.00 5.10
TTM 150605P00046500 P 06/05/15 46.5 4.10 7.30
TTM 150605P00047000 P 06/05/15 47.0 4.60 7.80
TTM 150605P00047500 P 06/05/15 47.5 5.10 8.10
TTM 150605P00048000 P 06/05/15 48.0 5.60 8.50
TTM 150605P00048500 P 06/05/15 48.5 6.10 9.00
TTM 150605P00049000 P 06/05/15 49.0 6.60 9.00
TTM 150605P00049500 P 06/05/15 49.5 7.10 9.50
TTM 150605P00050000 P 06/05/15 50.0 7.50 9.40
TTM 150605P00050500 P 06/05/15 50.5 8.10 10.80
TTM 150605P00051000 P 06/05/15 51.0 8.60 10.90
TTM 150605P00051500 P 06/05/15 51.5 9.10 10.30
TTM 150605P00052000 P 06/05/15 52.0 9.60 12.40
TTM 150605P00052500 P 06/05/15 52.5 10.10 12.80
TTM 150605P00053000 P 06/05/15 53.0 10.40 13.30
TTM 150619C00034000 C 06/19/15 34.0 6.00 10.30
TTM 150619C00035000 C 06/19/15 35.0 5.10 9.50
TTM 150619C00036000 C 06/19/15 36.0 4.20 8.20
TTM 150619C00037000 C 06/19/15 37.0 4.60 6.80
TTM 150619C00038000 C 06/19/15 38.0 3.70 5.40
TTM 150619C00039000 C 06/19/15 39.0 3.30 4.70
TTM 150619C00040000 C 06/19/15 40.0 3.10 3.60
TTM 150619C00041000 C 06/19/15 41.0 2.50 2.95
TTM 150619C00042000 C 06/19/15 42.0 2.00 2.40
TTM 150619C00043000 C 06/19/15 43.0 1.50 1.90
TTM 150619C00044000 C 06/19/15 44.0 1.10 1.55
TTM 150619C00045000 C 06/19/15 45.0 0.85 1.25
TTM 150619C00046000 C 06/19/15 46.0 0.65 1.05
TTM 150619C00047000 C 06/19/15 47.0 0.45 0.65
TTM 150619C00048000 C 06/19/15 48.0 0.15 0.70
TTM 150619C00049000 C 06/19/15 49.0 0.00 0.50
TTM 150619C00050000 C 06/19/15 50.0 0.00 0.55
TTM 150619C00055000 C 06/19/15 55.0 0.00 2.90
TTM 150619C00060000 C 06/19/15 60.0 0.00 0.55
TTM 150619C00065000 C 06/19/15 65.0 0.00 0.55
TTM 150619P00034000 P 06/19/15 34.0 0.00 0.55
TTM 150619P00035000 P 06/19/15 35.0 0.10 0.60
TTM 150619P00036000 P 06/19/15 36.0 0.10 0.80
TTM 150619P00037000 P 06/19/15 37.0 0.25 1.00
TTM 150619P00038000 P 06/19/15 38.0 0.55 0.70
TTM 150619P00039000 P 06/19/15 39.0 0.80 1.20
TTM 150619P00040000 P 06/19/15 40.0 1.05 1.50
TTM 150619P00041000 P 06/19/15 41.0 1.40 1.90
TTM 150619P00042000 P 06/19/15 42.0 1.85 2.30
TTM 150619P00043000 P 06/19/15 43.0 2.40 2.85
TTM 150619P00044000 P 06/19/15 44.0 3.00 3.50
TTM 150619P00045000 P 06/19/15 45.0 3.70 4.20
TTM 150619P00046000 P 06/19/15 46.0 4.40 5.30
TTM 150619P00047000 P 06/19/15 47.0 5.20 5.90
TTM 150619P00048000 P 06/19/15 48.0 5.90 7.00
TTM 150619P00049000 P 06/19/15 49.0 6.60 7.80
TTM 150619P00050000 P 06/19/15 50.0 7.50 8.80
TTM 150619P00055000 P 06/19/15 55.0 12.60 15.30
TTM 150619P00060000 P 06/19/15 60.0 17.60 20.30
TTM 150619P00065000 P 06/19/15 65.0 22.60 25.30
TTM 150717C00032000 C 07/17/15 32.0 8.00 12.30
TTM 150717C00033000 C 07/17/15 33.0 7.10 11.50
TTM 150717C00034000 C 07/17/15 34.0 6.10 10.50
TTM 150717C00035000 C 07/17/15 35.0 5.70 9.40
TTM 150717C00036000 C 07/17/15 36.0 4.30 8.50
TTM 150717C00037000 C 07/17/15 37.0 3.50 7.80
TTM 150717C00038000 C 07/17/15 38.0 3.00 7.10
TTM 150717C00039000 C 07/17/15 39.0 3.20 5.20
TTM 150717C00040000 C 07/17/15 40.0 3.00 4.00
TTM 150717C00041000 C 07/17/15 41.0 2.95 3.40
TTM 150717C00042000 C 07/17/15 42.0 2.30 2.80
TTM 150717C00043000 C 07/17/15 43.0 1.85 2.35
TTM 150717C00044000 C 07/17/15 44.0 1.50 1.90
TTM 150717C00045000 C 07/17/15 45.0 1.15 1.60
TTM 150717C00046000 C 07/17/15 46.0 0.90 1.35
TTM 150717C00047000 C 07/17/15 47.0 0.70 1.20
TTM 150717C00048000 C 07/17/15 48.0 0.15 1.00
TTM 150717C00049000 C 07/17/15 49.0 0.15 1.00
TTM 150717C00050000 C 07/17/15 50.0 0.25 0.60
TTM 150717C00055000 C 07/17/15 55.0 0.00 0.50
TTM 150717C00060000 C 07/17/15 60.0 0.00 0.70
TTM 150717P00032000 P 07/17/15 32.0 0.00 0.50
TTM 150717P00033000 P 07/17/15 33.0 0.00 0.60
TTM 150717P00034000 P 07/17/15 34.0 0.10 0.70
TTM 150717P00035000 P 07/17/15 35.0 0.20 0.80
TTM 150717P00036000 P 07/17/15 36.0 0.40 0.95
TTM 150717P00037000 P 07/17/15 37.0 0.55 0.85
TTM 150717P00038000 P 07/17/15 38.0 0.85 1.30
TTM 150717P00039000 P 07/17/15 39.0 1.15 1.60
TTM 150717P00040000 P 07/17/15 40.0 1.50 1.75
TTM 150717P00041000 P 07/17/15 41.0 1.85 2.35
TTM 150717P00042000 P 07/17/15 42.0 2.30 2.85
TTM 150717P00043000 P 07/17/15 43.0 2.85 3.40
TTM 150717P00044000 P 07/17/15 44.0 3.40 4.00
TTM 150717P00045000 P 07/17/15 45.0 4.10 4.90
TTM 150717P00046000 P 07/17/15 46.0 4.80 5.50
TTM 150717P00047000 P 07/17/15 47.0 5.60 6.60
TTM 150717P00048000 P 07/17/15 48.0 6.10 7.40
TTM 150717P00049000 P 07/17/15 49.0 7.10 8.30
TTM 150717P00050000 P 07/17/15 50.0 8.10 9.00
TTM 150717P00055000 P 07/17/15 55.0 12.90 13.90
TTM 150717P00060000 P 07/17/15 60.0 17.90 19.10
TTM 151016C00029000 C 10/16/15 29.0 11.20 15.50
TTM 151016C00030000 C 10/16/15 30.0 10.20 14.70
TTM 151016C00031000 C 10/16/15 31.0 9.20 13.70
TTM 151016C00032000 C 10/16/15 32.0 10.10 11.70
TTM 151016C00033000 C 10/16/15 33.0 7.60 11.50
TTM 151016C00034000 C 10/16/15 34.0 8.40 9.40
TTM 151016C00035000 C 10/16/15 35.0 7.60 8.90
TTM 151016C00036000 C 10/16/15 36.0 5.50 8.10
TTM 151016C00037000 C 10/16/15 37.0 5.30 7.60
TTM 151016C00038000 C 10/16/15 38.0 4.60 6.50
TTM 151016C00039000 C 10/16/15 39.0 4.20 6.00
TTM 151016C00040000 C 10/16/15 40.0 4.40 5.10
TTM 151016C00041000 C 10/16/15 41.0 3.90 4.50
TTM 151016C00042000 C 10/16/15 42.0 3.40 4.00
TTM 151016C00043000 C 10/16/15 43.0 2.90 3.50
TTM 151016C00044000 C 10/16/15 44.0 2.50 3.10
TTM 151016C00045000 C 10/16/15 45.0 2.15 2.75
TTM 151016C00046000 C 10/16/15 46.0 1.85 2.40
TTM 151016C00047000 C 10/16/15 47.0 1.55 2.25
TTM 151016C00048000 C 10/16/15 48.0 1.25 1.95
TTM 151016C00049000 C 10/16/15 49.0 1.15 1.75
TTM 151016C00050000 C 10/16/15 50.0 1.05 1.40
TTM 151016C00055000 C 10/16/15 55.0 0.10 0.65
TTM 151016C00060000 C 10/16/15 60.0 0.00 0.50
TTM 151016P00029000 P 10/16/15 29.0 0.20 0.60
TTM 151016P00030000 P 10/16/15 30.0 0.20 0.70
TTM 151016P00031000 P 10/16/15 31.0 0.35 0.80
TTM 151016P00032000 P 10/16/15 32.0 0.35 0.90
TTM 151016P00033000 P 10/16/15 33.0 0.55 1.00
TTM 151016P00034000 P 10/16/15 34.0 0.30 1.60
TTM 151016P00035000 P 10/16/15 35.0 1.00 1.35
TTM 151016P00036000 P 10/16/15 36.0 0.95 2.25
TTM 151016P00037000 P 10/16/15 37.0 1.50 2.10
TTM 151016P00038000 P 10/16/15 38.0 1.75 2.30
TTM 151016P00039000 P 10/16/15 39.0 2.10 2.30
TTM 151016P00040000 P 10/16/15 40.0 2.50 3.10
TTM 151016P00041000 P 10/16/15 41.0 2.90 3.30
TTM 151016P00042000 P 10/16/15 42.0 3.40 4.10
TTM 151016P00043000 P 10/16/15 43.0 3.90 4.70
TTM 151016P00044000 P 10/16/15 44.0 4.50 5.30
TTM 151016P00045000 P 10/16/15 45.0 5.10 5.90
TTM 151016P00046000 P 10/16/15 46.0 5.80 6.90
TTM 151016P00047000 P 10/16/15 47.0 6.50 7.80
TTM 151016P00048000 P 10/16/15 48.0 7.30 8.60
TTM 151016P00049000 P 10/16/15 49.0 8.10 9.90
TTM 151016P00050000 P 10/16/15 50.0 8.90 10.30
TTM 151016P00055000 P 10/16/15 55.0 13.00 14.80
TTM 151016P00060000 P 10/16/15 60.0 17.90 19.60
TTM 160115C00026000 C 01/15/16 26.0 14.10 18.40
TTM 160115C00027000 C 01/15/16 27.0 13.10 17.60
TTM 160115C00028000 C 01/15/16 28.0 12.30 16.70
TTM 160115C00029000 C 01/15/16 29.0 11.30 15.90
TTM 160115C00030000 C 01/15/16 30.0 11.80 14.80
TTM 160115C00031000 C 01/15/16 31.0 9.80 14.20
TTM 160115C00032000 C 01/15/16 32.0 9.00 13.40
TTM 160115C00033000 C 01/15/16 33.0 8.20 12.50
TTM 160115C00034000 C 01/15/16 34.0 7.50 11.60
TTM 160115C00035000 C 01/15/16 35.0 8.20 9.50
TTM 160115C00036000 C 01/15/16 36.0 7.30 9.30
TTM 160115C00037000 C 01/15/16 37.0 6.60 8.70
TTM 160115C00038000 C 01/15/16 38.0 6.20 7.30
TTM 160115C00039000 C 01/15/16 39.0 5.60 6.70
TTM 160115C00040000 C 01/15/16 40.0 5.30 6.00
TTM 160115C00041000 C 01/15/16 41.0 4.70 5.40
TTM 160115C00042000 C 01/15/16 42.0 4.20 4.90
TTM 160115C00043000 C 01/15/16 43.0 3.70 4.50
TTM 160115C00044000 C 01/15/16 44.0 3.30 4.10
TTM 160115C00045000 C 01/15/16 45.0 2.95 3.70
TTM 160115C00046000 C 01/15/16 46.0 2.65 3.40
TTM 160115C00047000 C 01/15/16 47.0 2.35 3.30
TTM 160115C00048000 C 01/15/16 48.0 2.05 2.65
TTM 160115C00049000 C 01/15/16 49.0 1.85 2.45
TTM 160115C00050000 C 01/15/16 50.0 1.80 2.10
TTM 160115C00055000 C 01/15/16 55.0 0.60 1.15
TTM 160115C00060000 C 01/15/16 60.0 0.10 0.70
TTM 160115C00065000 C 01/15/16 65.0 0.00 0.50
TTM 160115P00026000 P 01/15/16 26.0 0.20 0.65
TTM 160115P00027000 P 01/15/16 27.0 0.25 0.70
TTM 160115P00028000 P 01/15/16 28.0 0.35 0.85
TTM 160115P00029000 P 01/15/16 29.0 0.40 1.00
TTM 160115P00030000 P 01/15/16 30.0 0.55 1.10
TTM 160115P00031000 P 01/15/16 31.0 0.75 3.80
TTM 160115P00032000 P 01/15/16 32.0 0.80 1.45
TTM 160115P00033000 P 01/15/16 33.0 1.10 1.50
TTM 160115P00034000 P 01/15/16 34.0 1.35 1.75
TTM 160115P00035000 P 01/15/16 35.0 1.55 2.35
TTM 160115P00036000 P 01/15/16 36.0 1.85 2.45
TTM 160115P00037000 P 01/15/16 37.0 2.15 2.85
TTM 160115P00038000 P 01/15/16 38.0 2.50 3.30
TTM 160115P00039000 P 01/15/16 39.0 2.85 3.70
TTM 160115P00040000 P 01/15/16 40.0 3.30 3.90
TTM 160115P00041000 P 01/15/16 41.0 3.70 4.60
TTM 160115P00042000 P 01/15/16 42.0 4.10 5.10
TTM 160115P00043000 P 01/15/16 43.0 4.80 5.60
TTM 160115P00044000 P 01/15/16 44.0 5.30 6.20
TTM 160115P00045000 P 01/15/16 45.0 5.90 6.80
TTM 160115P00046000 P 01/15/16 46.0 6.50 7.50
TTM 160115P00047000 P 01/15/16 47.0 7.20 8.40
TTM 160115P00048000 P 01/15/16 48.0 7.90 9.20
TTM 160115P00049000 P 01/15/16 49.0 8.60 9.80
TTM 160115P00050000 P 01/15/16 50.0 9.40 10.50
TTM 160115P00055000 P 01/15/16 55.0 13.30 14.80
TTM 160115P00060000 P 01/15/16 60.0 17.70 20.60
TTM 160115P00065000 P 01/15/16 65.0 22.60 25.40
TTM 170120C00023000 C 01/20/17 23.0 17.70 21.80
TTM 170120C00025000 C 01/20/17 25.0 15.60 20.40
TTM 170120C00030000 C 01/20/17 30.0 12.30 15.60
TTM 170120C00035000 C 01/20/17 35.0 9.00 13.20
TTM 170120C00038000 C 01/20/17 38.0 7.90 11.10
TTM 170120C00040000 C 01/20/17 40.0 6.00 10.40
TTM 170120C00043000 C 01/20/17 43.0 5.50 8.30
TTM 170120C00045000 C 01/20/17 45.0 5.10 8.30
TTM 170120C00047000 C 01/20/17 47.0 3.10 6.20
TTM 170120C00050000 C 01/20/17 50.0 3.30 5.80
TTM 170120C00055000 C 01/20/17 55.0 0.65 4.90
TTM 170120C00060000 C 01/20/17 60.0 0.70 4.80
TTM 170120C00065000 C 01/20/17 65.0 0.00 3.00
TTM 170120P00023000 P 01/20/17 23.0 0.35 1.15
TTM 170120P00025000 P 01/20/17 25.0 0.00 1.85
TTM 170120P00030000 P 01/20/17 30.0 1.10 4.20
TTM 170120P00035000 P 01/20/17 35.0 2.80 4.40
TTM 170120P00038000 P 01/20/17 38.0 4.10 6.10
TTM 170120P00040000 P 01/20/17 40.0 5.20 6.60
TTM 170120P00043000 P 01/20/17 43.0 6.50 8.50
TTM 170120P00045000 P 01/20/17 45.0 7.20 10.10
TTM 170120P00047000 P 01/20/17 47.0 7.60 11.00
TTM 170120P00050000 P 01/20/17 50.0 10.70 13.70
TTM 170120P00055000 P 01/20/17 55.0 14.30 17.50
TTM 170120P00060000 P 01/20/17 60.0 17.50 21.60
TTM 170120P00065000 P 01/20/17 65.0 22.40 26.30

OPRA data is delayed 15 minutes.