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 (2016-02-19)Premium Content

Tata Motors Ltd (TTM)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 160506C00018000 C 05/06/16 18.0 10.20 11.80
TTM 160506C00019000 C 05/06/16 19.0 8.70 10.80
TTM 160506C00020000 C 05/06/16 20.0 7.70 9.80
TTM 160506C00020500 C 05/06/16 20.5 7.00 10.10
TTM 160506C00021000 C 05/06/16 21.0 7.50 9.70
TTM 160506C00021500 C 05/06/16 21.5 6.00 9.10
TTM 160506C00022000 C 05/06/16 22.0 6.50 7.50
TTM 160506C00022500 C 05/06/16 22.5 5.00 8.10
TTM 160506C00023000 C 05/06/16 23.0 5.20 6.80
TTM 160506C00023500 C 05/06/16 23.5 4.00 7.10
TTM 160506C00024000 C 05/06/16 24.0 4.30 6.50
TTM 160506C00024500 C 05/06/16 24.5 3.80 6.00
TTM 160506C00025000 C 05/06/16 25.0 3.30 4.80
TTM 160506C00025500 C 05/06/16 25.5 2.90 5.20
TTM 160506C00026000 C 05/06/16 26.0 2.55 4.50
TTM 160506C00026500 C 05/06/16 26.5 1.10 2.75
TTM 160506C00027000 C 05/06/16 27.0 1.60 2.55
TTM 160506C00027500 C 05/06/16 27.5 1.15 2.00
TTM 160506C00028000 C 05/06/16 28.0 0.75 1.45
TTM 160506C00028500 C 05/06/16 28.5 0.50 0.95
TTM 160506C00029000 C 05/06/16 29.0 0.20 0.35
TTM 160506C00029500 C 05/06/16 29.5 0.05 0.15
TTM 160506C00030000 C 05/06/16 30.0 0.00 0.20
TTM 160506C00030500 C 05/06/16 30.5 0.00 0.05
TTM 160506C00031000 C 05/06/16 31.0 0.00 0.15
TTM 160506C00031500 C 05/06/16 31.5 0.00 0.15
TTM 160506C00032000 C 05/06/16 32.0 0.00 0.15
TTM 160506C00032500 C 05/06/16 32.5 0.00 0.15
TTM 160506C00033000 C 05/06/16 33.0 0.00 0.15
TTM 160506C00033500 C 05/06/16 33.5 0.00 0.15
TTM 160506C00034000 C 05/06/16 34.0 0.00 0.15
TTM 160506C00034500 C 05/06/16 34.5 0.00 0.15
TTM 160506C00035000 C 05/06/16 35.0 0.00 0.15
TTM 160506C00035500 C 05/06/16 35.5 0.00 0.15
TTM 160506C00036000 C 05/06/16 36.0 0.00 0.15
TTM 160506C00036500 C 05/06/16 36.5 0.00 0.15
TTM 160506C00037000 C 05/06/16 37.0 0.00 0.15
TTM 160506C00037500 C 05/06/16 37.5 0.00 0.15
TTM 160506C00038000 C 05/06/16 38.0 0.00 0.15
TTM 160506C00038500 C 05/06/16 38.5 0.00 0.15
TTM 160506C00039000 C 05/06/16 39.0 0.00 0.15
TTM 160506C00039500 C 05/06/16 39.5 0.00 0.15
TTM 160506C00045000 C 05/06/16 45.0 0.00 0.15
TTM 160506P00018000 P 05/06/16 18.0 0.00 0.15
TTM 160506P00019000 P 05/06/16 19.0 0.00 0.15
TTM 160506P00020000 P 05/06/16 20.0 0.00 0.15
TTM 160506P00020500 P 05/06/16 20.5 0.00 0.15
TTM 160506P00021000 P 05/06/16 21.0 0.00 0.15
TTM 160506P00021500 P 05/06/16 21.5 0.00 0.15
TTM 160506P00022000 P 05/06/16 22.0 0.00 0.15
TTM 160506P00022500 P 05/06/16 22.5 0.00 0.15
TTM 160506P00023000 P 05/06/16 23.0 0.00 0.15
TTM 160506P00023500 P 05/06/16 23.5 0.00 0.15
TTM 160506P00024000 P 05/06/16 24.0 0.00 0.15
TTM 160506P00024500 P 05/06/16 24.5 0.00 0.15
TTM 160506P00025000 P 05/06/16 25.0 0.00 0.15
TTM 160506P00025500 P 05/06/16 25.5 0.00 0.15
TTM 160506P00026000 P 05/06/16 26.0 0.00 0.15
TTM 160506P00026500 P 05/06/16 26.5 0.00 0.15
TTM 160506P00027000 P 05/06/16 27.0 0.00 0.15
TTM 160506P00027500 P 05/06/16 27.5 0.00 0.20
TTM 160506P00028000 P 05/06/16 28.0 0.00 0.20
TTM 160506P00028500 P 05/06/16 28.5 0.05 0.20
TTM 160506P00029000 P 05/06/16 29.0 0.20 0.35
TTM 160506P00029500 P 05/06/16 29.5 0.50 0.90
TTM 160506P00030000 P 05/06/16 30.0 0.80 1.40
TTM 160506P00030500 P 05/06/16 30.5 1.20 1.90
TTM 160506P00031000 P 05/06/16 31.0 1.70 2.45
TTM 160506P00031500 P 05/06/16 31.5 2.00 4.00
TTM 160506P00032000 P 05/06/16 32.0 2.20 3.60
TTM 160506P00032500 P 05/06/16 32.5 1.85 4.20
TTM 160506P00033000 P 05/06/16 33.0 2.50 4.70
TTM 160506P00033500 P 05/06/16 33.5 3.00 5.20
TTM 160506P00034000 P 05/06/16 34.0 3.50 5.70
TTM 160506P00034500 P 05/06/16 34.5 4.00 7.10
TTM 160506P00035000 P 05/06/16 35.0 5.20 6.80
TTM 160506P00035500 P 05/06/16 35.5 4.90 8.00
TTM 160506P00036000 P 05/06/16 36.0 6.20 8.50
TTM 160506P00036500 P 05/06/16 36.5 5.80 9.20
TTM 160506P00037000 P 05/06/16 37.0 6.30 8.80
TTM 160506P00037500 P 05/06/16 37.5 6.80 10.20
TTM 160506P00038000 P 05/06/16 38.0 8.10 9.80
TTM 160506P00038500 P 05/06/16 38.5 7.90 11.20
TTM 160506P00039000 P 05/06/16 39.0 9.10 10.80
TTM 160506P00039500 P 05/06/16 39.5 9.60 11.30
TTM 160506P00045000 P 05/06/16 45.0 14.60 17.10
TTM 160513C00015000 C 05/13/16 15.0 12.50 15.60
TTM 160513C00020000 C 05/13/16 20.0 7.30 9.80
TTM 160513C00021000 C 05/13/16 21.0 6.50 9.70
TTM 160513C00021500 C 05/13/16 21.5 6.00 9.20
TTM 160513C00022000 C 05/13/16 22.0 5.50 8.60
TTM 160513C00022500 C 05/13/16 22.5 5.10 8.00
TTM 160513C00023000 C 05/13/16 23.0 4.60 7.50
TTM 160513C00023500 C 05/13/16 23.5 4.10 6.80
TTM 160513C00024000 C 05/13/16 24.0 4.30 6.20
TTM 160513C00024500 C 05/13/16 24.5 3.00 5.80
TTM 160513C00025000 C 05/13/16 25.0 3.30 4.30
TTM 160513C00025500 C 05/13/16 25.5 3.00 3.80
TTM 160513C00026000 C 05/13/16 26.0 2.40 3.80
TTM 160513C00026500 C 05/13/16 26.5 2.10 3.40
TTM 160513C00027000 C 05/13/16 27.0 0.85 3.20
TTM 160513C00027500 C 05/13/16 27.5 0.65 2.35
TTM 160513C00028000 C 05/13/16 28.0 1.15 1.55
TTM 160513C00028500 C 05/13/16 28.5 0.85 1.00
TTM 160513C00029000 C 05/13/16 29.0 0.55 0.70
TTM 160513C00029500 C 05/13/16 29.5 0.35 0.50
TTM 160513C00030000 C 05/13/16 30.0 0.20 0.35
TTM 160513C00030500 C 05/13/16 30.5 0.10 0.30
TTM 160513C00031000 C 05/13/16 31.0 0.05 0.25
TTM 160513C00031500 C 05/13/16 31.5 0.00 0.20
TTM 160513C00032000 C 05/13/16 32.0 0.00 0.10
TTM 160513C00032500 C 05/13/16 32.5 0.00 0.15
TTM 160513C00033000 C 05/13/16 33.0 0.00 0.15
TTM 160513C00033500 C 05/13/16 33.5 0.00 0.15
TTM 160513C00034000 C 05/13/16 34.0 0.00 0.15
TTM 160513C00034500 C 05/13/16 34.5 0.00 0.15
TTM 160513C00035000 C 05/13/16 35.0 0.00 0.15
TTM 160513C00035500 C 05/13/16 35.5 0.00 0.15
TTM 160513C00036000 C 05/13/16 36.0 0.00 0.15
TTM 160513C00036500 C 05/13/16 36.5 0.00 0.15
TTM 160513C00037000 C 05/13/16 37.0 0.00 0.15
TTM 160513C00037500 C 05/13/16 37.5 0.00 0.15
TTM 160513C00038000 C 05/13/16 38.0 0.00 0.15
TTM 160513C00038500 C 05/13/16 38.5 0.00 0.15
TTM 160513C00039000 C 05/13/16 39.0 0.00 0.15
TTM 160513C00039500 C 05/13/16 39.5 0.00 0.15
TTM 160513P00015000 P 05/13/16 15.0 0.00 0.15
TTM 160513P00020000 P 05/13/16 20.0 0.00 0.15
TTM 160513P00021000 P 05/13/16 21.0 0.00 0.15
TTM 160513P00021500 P 05/13/16 21.5 0.00 0.15
TTM 160513P00022000 P 05/13/16 22.0 0.00 0.15
TTM 160513P00022500 P 05/13/16 22.5 0.00 0.15
TTM 160513P00023000 P 05/13/16 23.0 0.00 0.15
TTM 160513P00023500 P 05/13/16 23.5 0.00 0.15
TTM 160513P00024000 P 05/13/16 24.0 0.00 0.15
TTM 160513P00024500 P 05/13/16 24.5 0.00 0.15
TTM 160513P00025000 P 05/13/16 25.0 0.00 0.20
TTM 160513P00025500 P 05/13/16 25.5 0.00 0.20
TTM 160513P00026000 P 05/13/16 26.0 0.00 0.20
TTM 160513P00026500 P 05/13/16 26.5 0.00 0.25
TTM 160513P00027000 P 05/13/16 27.0 0.05 0.30
TTM 160513P00027500 P 05/13/16 27.5 0.15 0.35
TTM 160513P00028000 P 05/13/16 28.0 0.25 0.35
TTM 160513P00028500 P 05/13/16 28.5 0.35 0.50
TTM 160513P00029000 P 05/13/16 29.0 0.60 0.75
TTM 160513P00029500 P 05/13/16 29.5 0.85 1.00
TTM 160513P00030000 P 05/13/16 30.0 1.20 1.70
TTM 160513P00030500 P 05/13/16 30.5 1.20 2.10
TTM 160513P00031000 P 05/13/16 31.0 0.35 2.50
TTM 160513P00031500 P 05/13/16 31.5 2.30 3.00
TTM 160513P00032000 P 05/13/16 32.0 2.30 3.70
TTM 160513P00032500 P 05/13/16 32.5 2.90 4.20
TTM 160513P00033000 P 05/13/16 33.0 3.20 4.70
TTM 160513P00033500 P 05/13/16 33.5 3.70 5.20
TTM 160513P00034000 P 05/13/16 34.0 4.20 5.70
TTM 160513P00034500 P 05/13/16 34.5 4.10 7.10
TTM 160513P00035000 P 05/13/16 35.0 4.50 6.70
TTM 160513P00035500 P 05/13/16 35.5 4.90 7.20
TTM 160513P00036000 P 05/13/16 36.0 5.70 8.20
TTM 160513P00036500 P 05/13/16 36.5 6.00 8.90
TTM 160513P00037000 P 05/13/16 37.0 6.50 9.40
TTM 160513P00037500 P 05/13/16 37.5 6.90 9.20
TTM 160513P00038000 P 05/13/16 38.0 7.50 10.40
TTM 160513P00038500 P 05/13/16 38.5 7.90 10.70
TTM 160513P00039000 P 05/13/16 39.0 8.40 11.40
TTM 160513P00039500 P 05/13/16 39.5 9.60 11.20
TTM 160520C00016000 C 05/20/16 16.0 11.90 13.90
TTM 160520C00016500 C 05/20/16 16.5 12.20 12.80
TTM 160520C00017000 C 05/20/16 17.0 10.90 12.90
TTM 160520C00017500 C 05/20/16 17.5 11.10 11.80
TTM 160520C00018000 C 05/20/16 18.0 10.30 11.80
TTM 160520C00018500 C 05/20/16 18.5 9.80 10.80
TTM 160520C00019000 C 05/20/16 19.0 9.30 10.80
TTM 160520C00019500 C 05/20/16 19.5 9.10 10.30
TTM 160520C00020000 C 05/20/16 20.0 8.50 9.60
TTM 160520C00020500 C 05/20/16 20.5 8.10 8.90
TTM 160520C00021000 C 05/20/16 21.0 7.30 8.60
TTM 160520C00021500 C 05/20/16 21.5 7.20 8.30
TTM 160520C00022000 C 05/20/16 22.0 6.60 7.40
TTM 160520C00022500 C 05/20/16 22.5 6.20 6.80
TTM 160520C00023000 C 05/20/16 23.0 5.70 6.40
TTM 160520C00023500 C 05/20/16 23.5 5.20 5.80
TTM 160520C00024000 C 05/20/16 24.0 4.70 5.30
TTM 160520C00024500 C 05/20/16 24.5 4.10 5.00
TTM 160520C00025000 C 05/20/16 25.0 3.80 4.50
TTM 160520C00025500 C 05/20/16 25.5 3.30 3.90
TTM 160520C00026000 C 05/20/16 26.0 2.70 3.60
TTM 160520C00026500 C 05/20/16 26.5 2.30 3.20
TTM 160520C00027000 C 05/20/16 27.0 2.00 2.75
TTM 160520C00027500 C 05/20/16 27.5 1.60 2.10
TTM 160520C00028000 C 05/20/16 28.0 1.40 1.55
TTM 160520C00028500 C 05/20/16 28.5 1.05 1.20
TTM 160520C00029000 C 05/20/16 29.0 0.75 0.90
TTM 160520C00029500 C 05/20/16 29.5 0.55 0.65
TTM 160520C00030000 C 05/20/16 30.0 0.35 0.45
TTM 160520C00030500 C 05/20/16 30.5 0.20 0.35
TTM 160520C00031000 C 05/20/16 31.0 0.10 0.30
TTM 160520C00031500 C 05/20/16 31.5 0.00 0.30
TTM 160520C00032000 C 05/20/16 32.0 0.00 0.20
TTM 160520C00032500 C 05/20/16 32.5 0.00 0.20
TTM 160520C00033000 C 05/20/16 33.0 0.00 0.20
TTM 160520C00033500 C 05/20/16 33.5 0.00 0.15
TTM 160520C00034000 C 05/20/16 34.0 0.00 0.15
TTM 160520C00034500 C 05/20/16 34.5 0.00 0.15
TTM 160520C00035000 C 05/20/16 35.0 0.00 0.15
TTM 160520C00035500 C 05/20/16 35.5 0.00 0.15
TTM 160520C00036000 C 05/20/16 36.0 0.00 0.15
TTM 160520C00036500 C 05/20/16 36.5 0.00 0.15
TTM 160520C00037000 C 05/20/16 37.0 0.00 0.15
TTM 160520C00037500 C 05/20/16 37.5 0.00 0.15
TTM 160520C00038000 C 05/20/16 38.0 0.00 0.15
TTM 160520C00038500 C 05/20/16 38.5 0.00 0.15
TTM 160520C00039000 C 05/20/16 39.0 0.00 0.15
TTM 160520C00039500 C 05/20/16 39.5 0.00 0.15
TTM 160520C00045000 C 05/20/16 45.0 0.00 0.15
TTM 160520P00016000 P 05/20/16 16.0 0.00 0.15
TTM 160520P00016500 P 05/20/16 16.5 0.00 0.15
TTM 160520P00017000 P 05/20/16 17.0 0.00 0.15
TTM 160520P00017500 P 05/20/16 17.5 0.00 0.15
TTM 160520P00018000 P 05/20/16 18.0 0.00 0.15
TTM 160520P00018500 P 05/20/16 18.5 0.00 0.15
TTM 160520P00019000 P 05/20/16 19.0 0.00 0.15
TTM 160520P00019500 P 05/20/16 19.5 0.00 0.15
TTM 160520P00020000 P 05/20/16 20.0 0.00 0.15
TTM 160520P00020500 P 05/20/16 20.5 0.00 0.15
TTM 160520P00021000 P 05/20/16 21.0 0.00 0.15
TTM 160520P00021500 P 05/20/16 21.5 0.00 0.15
TTM 160520P00022000 P 05/20/16 22.0 0.00 0.15
TTM 160520P00022500 P 05/20/16 22.5 0.00 0.15
TTM 160520P00023000 P 05/20/16 23.0 0.00 0.20
TTM 160520P00023500 P 05/20/16 23.5 0.00 0.20
TTM 160520P00024000 P 05/20/16 24.0 0.00 0.20
TTM 160520P00024500 P 05/20/16 24.5 0.00 0.20
TTM 160520P00025000 P 05/20/16 25.0 0.00 0.20
TTM 160520P00025500 P 05/20/16 25.5 0.00 0.25
TTM 160520P00026000 P 05/20/16 26.0 0.00 0.25
TTM 160520P00026500 P 05/20/16 26.5 0.05 0.30
TTM 160520P00027000 P 05/20/16 27.0 0.20 0.30
TTM 160520P00027500 P 05/20/16 27.5 0.30 0.40
TTM 160520P00028000 P 05/20/16 28.0 0.40 0.50
TTM 160520P00028500 P 05/20/16 28.5 0.55 0.70
TTM 160520P00029000 P 05/20/16 29.0 0.80 0.90
TTM 160520P00029500 P 05/20/16 29.5 1.05 1.15
TTM 160520P00030000 P 05/20/16 30.0 1.35 1.55
TTM 160520P00030500 P 05/20/16 30.5 1.55 2.05
TTM 160520P00031000 P 05/20/16 31.0 1.95 2.50
TTM 160520P00031500 P 05/20/16 31.5 2.40 2.95
TTM 160520P00032000 P 05/20/16 32.0 2.60 3.40
TTM 160520P00032500 P 05/20/16 32.5 3.10 4.00
TTM 160520P00033000 P 05/20/16 33.0 3.60 4.40
TTM 160520P00033500 P 05/20/16 33.5 4.20 5.20
TTM 160520P00034000 P 05/20/16 34.0 3.70 5.70
TTM 160520P00034500 P 05/20/16 34.5 4.70 6.10
TTM 160520P00035000 P 05/20/16 35.0 5.20 6.80
TTM 160520P00035500 P 05/20/16 35.5 6.20 7.00
TTM 160520P00036000 P 05/20/16 36.0 6.70 7.50
TTM 160520P00036500 P 05/20/16 36.5 6.80 8.00
TTM 160520P00037000 P 05/20/16 37.0 7.70 8.30
TTM 160520P00037500 P 05/20/16 37.5 8.20 9.00
TTM 160520P00038000 P 05/20/16 38.0 8.20 9.50
TTM 160520P00038500 P 05/20/16 38.5 8.80 10.00
TTM 160520P00039000 P 05/20/16 39.0 8.50 10.50
TTM 160520P00039500 P 05/20/16 39.5 9.00 11.00
TTM 160520P00045000 P 05/20/16 45.0 15.20 16.80
TTM 160527C00018000 C 05/27/16 18.0 10.30 11.90
TTM 160527C00019000 C 05/27/16 19.0 8.50 11.70
TTM 160527C00020000 C 05/27/16 20.0 7.50 10.70
TTM 160527C00020500 C 05/27/16 20.5 7.80 9.40
TTM 160527C00021000 C 05/27/16 21.0 7.80 8.90
TTM 160527C00021500 C 05/27/16 21.5 7.30 8.80
TTM 160527C00022000 C 05/27/16 22.0 6.80 7.90
TTM 160527C00022500 C 05/27/16 22.5 5.00 7.40
TTM 160527C00023000 C 05/27/16 23.0 5.40 6.50
TTM 160527C00023500 C 05/27/16 23.5 4.90 6.40
TTM 160527C00024000 C 05/27/16 24.0 3.60 6.70
TTM 160527C00024500 C 05/27/16 24.5 4.00 5.40
TTM 160527C00025000 C 05/27/16 25.0 3.10 4.50
TTM 160527C00025500 C 05/27/16 25.5 3.00 4.50
TTM 160527C00026000 C 05/27/16 26.0 2.80 4.60
TTM 160527C00026500 C 05/27/16 26.5 2.65 4.40
TTM 160527C00027000 C 05/27/16 27.0 1.25 2.95
TTM 160527C00027500 C 05/27/16 27.5 1.90 2.25
TTM 160527C00028000 C 05/27/16 28.0 1.55 1.90
TTM 160527C00028500 C 05/27/16 28.5 1.20 1.50
TTM 160527C00029000 C 05/27/16 29.0 0.90 1.25
TTM 160527C00029500 C 05/27/16 29.5 0.75 1.00
TTM 160527C00030000 C 05/27/16 30.0 0.55 0.80
TTM 160527C00030500 C 05/27/16 30.5 0.40 0.65
TTM 160527C00031000 C 05/27/16 31.0 0.30 0.50
TTM 160527C00031500 C 05/27/16 31.5 0.20 0.45
TTM 160527C00032000 C 05/27/16 32.0 0.10 0.40
TTM 160527C00032500 C 05/27/16 32.5 0.15 0.30
TTM 160527C00033000 C 05/27/16 33.0 0.05 0.25
TTM 160527C00033500 C 05/27/16 33.5 0.00 0.25
TTM 160527C00034000 C 05/27/16 34.0 0.00 0.20
TTM 160527C00034500 C 05/27/16 34.5 0.00 0.20
TTM 160527C00035000 C 05/27/16 35.0 0.00 0.15
TTM 160527C00035500 C 05/27/16 35.5 0.00 0.15
TTM 160527C00036000 C 05/27/16 36.0 0.00 0.15
TTM 160527C00036500 C 05/27/16 36.5 0.00 0.15
TTM 160527C00037000 C 05/27/16 37.0 0.00 0.15
TTM 160527C00037500 C 05/27/16 37.5 0.00 0.15
TTM 160527C00038000 C 05/27/16 38.0 0.00 0.15
TTM 160527C00038500 C 05/27/16 38.5 0.00 0.15
TTM 160527C00039000 C 05/27/16 39.0 0.00 0.15
TTM 160527C00039500 C 05/27/16 39.5 0.00 0.15
TTM 160527P00018000 P 05/27/16 18.0 0.00 0.15
TTM 160527P00019000 P 05/27/16 19.0 0.00 0.20
TTM 160527P00020000 P 05/27/16 20.0 0.00 0.20
TTM 160527P00020500 P 05/27/16 20.5 0.00 0.20
TTM 160527P00021000 P 05/27/16 21.0 0.00 0.20
TTM 160527P00021500 P 05/27/16 21.5 0.00 0.20
TTM 160527P00022000 P 05/27/16 22.0 0.00 0.20
TTM 160527P00022500 P 05/27/16 22.5 0.00 0.20
TTM 160527P00023000 P 05/27/16 23.0 0.00 0.25
TTM 160527P00023500 P 05/27/16 23.5 0.00 0.25
TTM 160527P00024000 P 05/27/16 24.0 0.00 0.30
TTM 160527P00024500 P 05/27/16 24.5 0.05 0.30
TTM 160527P00025000 P 05/27/16 25.0 0.05 0.35
TTM 160527P00025500 P 05/27/16 25.5 0.10 0.40
TTM 160527P00026000 P 05/27/16 26.0 0.15 0.45
TTM 160527P00026500 P 05/27/16 26.5 0.25 0.50
TTM 160527P00027000 P 05/27/16 27.0 0.35 0.55
TTM 160527P00027500 P 05/27/16 27.5 0.45 0.70
TTM 160527P00028000 P 05/27/16 28.0 0.60 0.85
TTM 160527P00028500 P 05/27/16 28.5 0.75 1.05
TTM 160527P00029000 P 05/27/16 29.0 1.00 1.25
TTM 160527P00029500 P 05/27/16 29.5 1.25 1.50
TTM 160527P00030000 P 05/27/16 30.0 1.60 1.90
TTM 160527P00030500 P 05/27/16 30.5 1.95 2.20
TTM 160527P00031000 P 05/27/16 31.0 2.00 2.65
TTM 160527P00031500 P 05/27/16 31.5 2.55 3.50
TTM 160527P00032000 P 05/27/16 32.0 1.75 3.90
TTM 160527P00032500 P 05/27/16 32.5 3.40 4.90
TTM 160527P00033000 P 05/27/16 33.0 3.50 5.60
TTM 160527P00033500 P 05/27/16 33.5 3.80 5.30
TTM 160527P00034000 P 05/27/16 34.0 4.70 6.20
TTM 160527P00034500 P 05/27/16 34.5 3.90 7.20
TTM 160527P00035000 P 05/27/16 35.0 4.70 7.20
TTM 160527P00035500 P 05/27/16 35.5 5.00 8.00
TTM 160527P00036000 P 05/27/16 36.0 5.70 8.20
TTM 160527P00036500 P 05/27/16 36.5 5.90 9.20
TTM 160527P00037000 P 05/27/16 37.0 6.40 9.70
TTM 160527P00037500 P 05/27/16 37.5 6.90 10.20
TTM 160527P00038000 P 05/27/16 38.0 7.40 10.70
TTM 160527P00038500 P 05/27/16 38.5 7.90 11.20
TTM 160527P00039000 P 05/27/16 39.0 8.70 11.60
TTM 160527P00039500 P 05/27/16 39.5 8.90 12.10
TTM 160603C00021000 C 06/03/16 21.0 7.80 9.50
TTM 160603C00022000 C 06/03/16 22.0 5.50 7.40
TTM 160603C00023000 C 06/03/16 23.0 5.40 7.10
TTM 160603C00023500 C 06/03/16 23.5 4.90 6.80
TTM 160603C00024000 C 06/03/16 24.0 4.50 5.50
TTM 160603C00024500 C 06/03/16 24.5 4.40 6.30
TTM 160603C00025000 C 06/03/16 25.0 4.00 5.90
TTM 160603C00025500 C 06/03/16 25.5 3.50 4.60
TTM 160603C00026000 C 06/03/16 26.0 3.10 3.80
TTM 160603C00026500 C 06/03/16 26.5 2.55 3.50
TTM 160603C00027000 C 06/03/16 27.0 2.25 2.95
TTM 160603C00027500 C 06/03/16 27.5 2.05 2.35
TTM 160603C00028000 C 06/03/16 28.0 1.70 2.00
TTM 160603C00028500 C 06/03/16 28.5 1.35 1.70
TTM 160603C00029000 C 06/03/16 29.0 1.15 1.40
TTM 160603C00029500 C 06/03/16 29.5 0.90 1.15
TTM 160603C00030000 C 06/03/16 30.0 0.70 0.95
TTM 160603C00030500 C 06/03/16 30.5 0.60 0.75
TTM 160603C00031000 C 06/03/16 31.0 0.40 0.65
TTM 160603C00031500 C 06/03/16 31.5 0.30 0.50
TTM 160603C00032000 C 06/03/16 32.0 0.20 0.45
TTM 160603C00032500 C 06/03/16 32.5 0.15 0.40
TTM 160603C00033000 C 06/03/16 33.0 0.05 0.35
TTM 160603C00033500 C 06/03/16 33.5 0.05 0.30
TTM 160603C00034000 C 06/03/16 34.0 0.00 0.25
TTM 160603C00034500 C 06/03/16 34.5 0.00 0.20
TTM 160603C00035000 C 06/03/16 35.0 0.00 0.20
TTM 160603C00035500 C 06/03/16 35.5 0.00 0.20
TTM 160603C00036000 C 06/03/16 36.0 0.00 0.15
TTM 160603C00036500 C 06/03/16 36.5 0.00 0.15
TTM 160603C00037000 C 06/03/16 37.0 0.00 0.15
TTM 160603C00037500 C 06/03/16 37.5 0.00 0.15
TTM 160603C00038000 C 06/03/16 38.0 0.00 0.15
TTM 160603C00038500 C 06/03/16 38.5 0.00 0.15
TTM 160603C00039000 C 06/03/16 39.0 0.00 0.15
TTM 160603C00039500 C 06/03/16 39.5 0.00 0.15
TTM 160603P00021000 P 06/03/16 21.0 0.00 0.20
TTM 160603P00022000 P 06/03/16 22.0 0.00 0.25
TTM 160603P00023000 P 06/03/16 23.0 0.00 0.25
TTM 160603P00023500 P 06/03/16 23.5 0.05 0.30
TTM 160603P00024000 P 06/03/16 24.0 0.05 0.30
TTM 160603P00024500 P 06/03/16 24.5 0.10 0.35
TTM 160603P00025000 P 06/03/16 25.0 0.10 0.40
TTM 160603P00025500 P 06/03/16 25.5 0.15 0.45
TTM 160603P00026000 P 06/03/16 26.0 0.25 0.50
TTM 160603P00026500 P 06/03/16 26.5 0.35 0.55
TTM 160603P00027000 P 06/03/16 27.0 0.45 0.65
TTM 160603P00027500 P 06/03/16 27.5 0.55 0.80
TTM 160603P00028000 P 06/03/16 28.0 0.70 1.00
TTM 160603P00028500 P 06/03/16 28.5 0.90 1.20
TTM 160603P00029000 P 06/03/16 29.0 1.15 1.45
TTM 160603P00029500 P 06/03/16 29.5 1.45 1.70
TTM 160603P00030000 P 06/03/16 30.0 1.75 2.00
TTM 160603P00030500 P 06/03/16 30.5 2.05 2.35
TTM 160603P00031000 P 06/03/16 31.0 2.35 2.90
TTM 160603P00031500 P 06/03/16 31.5 2.50 3.10
TTM 160603P00032000 P 06/03/16 32.0 2.75 4.00
TTM 160603P00032500 P 06/03/16 32.5 3.20 5.20
TTM 160603P00033000 P 06/03/16 33.0 3.90 5.20
TTM 160603P00033500 P 06/03/16 33.5 3.90 6.10
TTM 160603P00034000 P 06/03/16 34.0 3.90 5.80
TTM 160603P00034500 P 06/03/16 34.5 4.40 7.10
TTM 160603P00035000 P 06/03/16 35.0 5.00 7.00
TTM 160603P00035500 P 06/03/16 35.5 4.90 8.10
TTM 160603P00036000 P 06/03/16 36.0 5.50 8.50
TTM 160603P00036500 P 06/03/16 36.5 6.00 9.00
TTM 160603P00037000 P 06/03/16 37.0 6.50 9.50
TTM 160603P00037500 P 06/03/16 37.5 7.00 10.00
TTM 160603P00038000 P 06/03/16 38.0 7.40 10.70
TTM 160603P00038500 P 06/03/16 38.5 7.90 11.20
TTM 160603P00039000 P 06/03/16 39.0 8.40 11.70
TTM 160603P00039500 P 06/03/16 39.5 8.90 12.00
TTM 160610C00022000 C 06/10/16 22.0 5.50 8.70
TTM 160610C00023000 C 06/10/16 23.0 4.60 7.80
TTM 160610C00024000 C 06/10/16 24.0 3.70 6.80
TTM 160610C00024500 C 06/10/16 24.5 4.40 6.40
TTM 160610C00025000 C 06/10/16 25.0 4.00 5.10
TTM 160610C00025500 C 06/10/16 25.5 3.60 4.60
TTM 160610C00026000 C 06/10/16 26.0 2.90 4.00
TTM 160610C00026500 C 06/10/16 26.5 2.80 3.60
TTM 160610C00027000 C 06/10/16 27.0 2.55 2.80
TTM 160610C00027500 C 06/10/16 27.5 2.15 2.45
TTM 160610C00028000 C 06/10/16 28.0 1.80 2.10
TTM 160610C00028500 C 06/10/16 28.5 1.55 1.80
TTM 160610C00029000 C 06/10/16 29.0 1.30 1.50
TTM 160610C00029500 C 06/10/16 29.5 1.00 1.30
TTM 160610C00030000 C 06/10/16 30.0 0.85 1.05
TTM 160610C00030500 C 06/10/16 30.5 0.65 0.90
TTM 160610C00031000 C 06/10/16 31.0 0.50 0.75
TTM 160610C00031500 C 06/10/16 31.5 0.35 0.60
TTM 160610C00032000 C 06/10/16 32.0 0.30 0.55
TTM 160610C00032500 C 06/10/16 32.5 0.20 0.50
TTM 160610C00033000 C 06/10/16 33.0 0.10 0.40
TTM 160610C00033500 C 06/10/16 33.5 0.05 0.35
TTM 160610C00034000 C 06/10/16 34.0 0.05 0.30
TTM 160610C00034500 C 06/10/16 34.5 0.00 0.25
TTM 160610C00035000 C 06/10/16 35.0 0.00 0.20
TTM 160610C00035500 C 06/10/16 35.5 0.00 0.20
TTM 160610C00036000 C 06/10/16 36.0 0.00 0.20
TTM 160610C00036500 C 06/10/16 36.5 0.00 0.15
TTM 160610C00037000 C 06/10/16 37.0 0.00 0.15
TTM 160610C00037500 C 06/10/16 37.5 0.00 0.20
TTM 160610C00038000 C 06/10/16 38.0 0.00 0.20
TTM 160610C00038500 C 06/10/16 38.5 0.00 0.20
TTM 160610C00039000 C 06/10/16 39.0 0.00 0.20
TTM 160610C00039500 C 06/10/16 39.5 0.00 0.20
TTM 160610C00040000 C 06/10/16 40.0 0.00 0.20
TTM 160610P00022000 P 06/10/16 22.0 0.00 0.25
TTM 160610P00023000 P 06/10/16 23.0 0.05 0.30
TTM 160610P00024000 P 06/10/16 24.0 0.10 0.40
TTM 160610P00024500 P 06/10/16 24.5 0.15 0.45
TTM 160610P00025000 P 06/10/16 25.0 0.20 0.50
TTM 160610P00025500 P 06/10/16 25.5 0.25 0.55
TTM 160610P00026000 P 06/10/16 26.0 0.35 0.60
TTM 160610P00026500 P 06/10/16 26.5 0.40 0.70
TTM 160610P00027000 P 06/10/16 27.0 0.55 0.80
TTM 160610P00027500 P 06/10/16 27.5 0.75 1.00
TTM 160610P00028000 P 06/10/16 28.0 0.90 1.10
TTM 160610P00028500 P 06/10/16 28.5 1.10 1.35
TTM 160610P00029000 P 06/10/16 29.0 1.25 1.55
TTM 160610P00029500 P 06/10/16 29.5 1.55 1.85
TTM 160610P00030000 P 06/10/16 30.0 1.85 2.15
TTM 160610P00030500 P 06/10/16 30.5 2.20 2.45
TTM 160610P00031000 P 06/10/16 31.0 2.50 2.80
TTM 160610P00031500 P 06/10/16 31.5 2.70 3.40
TTM 160610P00032000 P 06/10/16 32.0 3.00 3.80
TTM 160610P00032500 P 06/10/16 32.5 3.10 4.60
TTM 160610P00033000 P 06/10/16 33.0 3.60 5.80
TTM 160610P00033500 P 06/10/16 33.5 3.90 5.30
TTM 160610P00034000 P 06/10/16 34.0 3.50 6.30
TTM 160610P00034500 P 06/10/16 34.5 4.00 7.10
TTM 160610P00035000 P 06/10/16 35.0 4.40 7.60
TTM 160610P00035500 P 06/10/16 35.5 4.90 8.10
TTM 160610P00036000 P 06/10/16 36.0 5.30 8.70
TTM 160610P00036500 P 06/10/16 36.5 5.80 9.20
TTM 160610P00037000 P 06/10/16 37.0 6.40 9.70
TTM 160610P00037500 P 06/10/16 37.5 6.90 10.20
TTM 160610P00038000 P 06/10/16 38.0 7.40 10.70
TTM 160610P00038500 P 06/10/16 38.5 7.90 11.20
TTM 160610P00039000 P 06/10/16 39.0 8.40 11.70
TTM 160610P00039500 P 06/10/16 39.5 8.80 12.20
TTM 160610P00040000 P 06/10/16 40.0 9.60 12.00
TTM 160617C00021000 C 06/17/16 21.0 6.40 9.70
TTM 160617C00022000 C 06/17/16 22.0 6.80 7.60
TTM 160617C00023000 C 06/17/16 23.0 5.80 6.60
TTM 160617C00024000 C 06/17/16 24.0 5.00 5.70
TTM 160617C00025000 C 06/17/16 25.0 4.00 4.70
TTM 160617C00026000 C 06/17/16 26.0 3.30 4.80
TTM 160617C00027000 C 06/17/16 27.0 2.70 2.95
TTM 160617C00028000 C 06/17/16 28.0 2.00 2.20
TTM 160617C00029000 C 06/17/16 29.0 1.45 1.60
TTM 160617C00030000 C 06/17/16 30.0 0.95 1.15
TTM 160617C00031000 C 06/17/16 31.0 0.65 0.80
TTM 160617C00032000 C 06/17/16 32.0 0.40 0.55
TTM 160617C00033000 C 06/17/16 33.0 0.15 0.50
TTM 160617C00034000 C 06/17/16 34.0 0.05 0.35
TTM 160617C00035000 C 06/17/16 35.0 0.00 0.25
TTM 160617C00036000 C 06/17/16 36.0 0.00 0.20
TTM 160617C00037000 C 06/17/16 37.0 0.00 0.20
TTM 160617C00038000 C 06/17/16 38.0 0.00 0.15
TTM 160617C00039000 C 06/17/16 39.0 0.00 0.15
TTM 160617C00040000 C 06/17/16 40.0 0.00 0.15
TTM 160617P00021000 P 06/17/16 21.0 0.00 0.25
TTM 160617P00022000 P 06/17/16 22.0 0.05 0.30
TTM 160617P00023000 P 06/17/16 23.0 0.05 0.35
TTM 160617P00024000 P 06/17/16 24.0 0.15 0.40
TTM 160617P00025000 P 06/17/16 25.0 0.30 0.50
TTM 160617P00026000 P 06/17/16 26.0 0.50 0.60
TTM 160617P00027000 P 06/17/16 27.0 0.70 0.85
TTM 160617P00028000 P 06/17/16 28.0 1.05 1.20
TTM 160617P00029000 P 06/17/16 29.0 1.45 1.60
TTM 160617P00030000 P 06/17/16 30.0 2.00 2.15
TTM 160617P00031000 P 06/17/16 31.0 2.60 2.90
TTM 160617P00032000 P 06/17/16 32.0 3.10 3.70
TTM 160617P00033000 P 06/17/16 33.0 3.90 4.60
TTM 160617P00034000 P 06/17/16 34.0 4.80 5.50
TTM 160617P00035000 P 06/17/16 35.0 4.40 7.80
TTM 160617P00036000 P 06/17/16 36.0 6.30 8.50
TTM 160617P00037000 P 06/17/16 37.0 7.70 9.50
TTM 160617P00038000 P 06/17/16 38.0 8.30 10.70
TTM 160617P00039000 P 06/17/16 39.0 8.30 11.70
TTM 160617P00040000 P 06/17/16 40.0 9.90 11.80
TTM 160624C00019000 C 06/24/16 19.0 8.30 11.70
TTM 160624C00020000 C 06/24/16 20.0 7.20 10.70
TTM 160624C00021000 C 06/24/16 21.0 6.40 9.80
TTM 160624C00021500 C 06/24/16 21.5 5.70 9.30
TTM 160624C00022000 C 06/24/16 22.0 5.40 8.80
TTM 160624C00022500 C 06/24/16 22.5 4.80 8.30
TTM 160624C00023000 C 06/24/16 23.0 5.60 7.90
TTM 160624C00023500 C 06/24/16 23.5 4.00 7.40
TTM 160624C00024000 C 06/24/16 24.0 3.80 6.90
TTM 160624C00024500 C 06/24/16 24.5 3.10 6.50
TTM 160624C00025000 C 06/24/16 25.0 3.00 6.10
TTM 160624C00025500 C 06/24/16 25.5 2.30 5.60
TTM 160624C00026000 C 06/24/16 26.0 3.10 5.20
TTM 160624C00026500 C 06/24/16 26.5 1.50 4.80
TTM 160624C00027000 C 06/24/16 27.0 2.70 3.10
TTM 160624C00027500 C 06/24/16 27.5 2.35 2.65
TTM 160624C00028000 C 06/24/16 28.0 2.00 2.35
TTM 160624C00028500 C 06/24/16 28.5 1.70 2.05
TTM 160624C00029000 C 06/24/16 29.0 1.45 1.75
TTM 160624C00029500 C 06/24/16 29.5 1.20 1.50
TTM 160624C00030000 C 06/24/16 30.0 1.00 1.25
TTM 160624C00030500 C 06/24/16 30.5 0.80 1.10
TTM 160624C00031000 C 06/24/16 31.0 0.65 0.95
TTM 160624C00031500 C 06/24/16 31.5 0.55 0.80
TTM 160624C00032000 C 06/24/16 32.0 0.40 0.65
TTM 160624C00032500 C 06/24/16 32.5 0.25 0.75
TTM 160624C00033000 C 06/24/16 33.0 0.10 0.70
TTM 160624C00033500 C 06/24/16 33.5 0.00 1.90
TTM 160624C00034000 C 06/24/16 34.0 0.00 0.55
TTM 160624C00034500 C 06/24/16 34.5 0.00 0.50
TTM 160624C00035000 C 06/24/16 35.0 0.05 0.50
TTM 160624C00035500 C 06/24/16 35.5 0.00 0.50
TTM 160624C00036000 C 06/24/16 36.0 0.00 0.50
TTM 160624C00036500 C 06/24/16 36.5 0.00 0.50
TTM 160624C00037000 C 06/24/16 37.0 0.00 0.50
TTM 160624C00037500 C 06/24/16 37.5 0.00 0.50
TTM 160624C00038000 C 06/24/16 38.0 0.00 0.50
TTM 160624C00038500 C 06/24/16 38.5 0.00 0.50
TTM 160624C00039000 C 06/24/16 39.0 0.00 0.50
TTM 160624C00039500 C 06/24/16 39.5 0.00 0.50
TTM 160624P00019000 P 06/24/16 19.0 0.00 0.50
TTM 160624P00020000 P 06/24/16 20.0 0.00 0.50
TTM 160624P00021000 P 06/24/16 21.0 0.00 0.50
TTM 160624P00021500 P 06/24/16 21.5 0.00 0.50
TTM 160624P00022000 P 06/24/16 22.0 0.05 0.50
TTM 160624P00022500 P 06/24/16 22.5 0.00 0.50
TTM 160624P00023000 P 06/24/16 23.0 0.10 0.50
TTM 160624P00023500 P 06/24/16 23.5 0.00 0.55
TTM 160624P00024000 P 06/24/16 24.0 0.00 0.60
TTM 160624P00024500 P 06/24/16 24.5 0.05 0.65
TTM 160624P00025000 P 06/24/16 25.0 0.30 0.70
TTM 160624P00025500 P 06/24/16 25.5 0.40 0.70
TTM 160624P00026000 P 06/24/16 26.0 0.50 0.75
TTM 160624P00026500 P 06/24/16 26.5 0.60 0.90
TTM 160624P00027000 P 06/24/16 27.0 0.70 1.05
TTM 160624P00027500 P 06/24/16 27.5 0.85 1.20
TTM 160624P00028000 P 06/24/16 28.0 1.05 1.35
TTM 160624P00028500 P 06/24/16 28.5 1.25 1.60
TTM 160624P00029000 P 06/24/16 29.0 1.50 1.80
TTM 160624P00029500 P 06/24/16 29.5 1.75 2.05
TTM 160624P00030000 P 06/24/16 30.0 2.00 2.35
TTM 160624P00030500 P 06/24/16 30.5 2.30 2.65
TTM 160624P00031000 P 06/24/16 31.0 2.65 3.00
TTM 160624P00031500 P 06/24/16 31.5 2.70 3.60
TTM 160624P00032000 P 06/24/16 32.0 2.95 4.00
TTM 160624P00032500 P 06/24/16 32.5 2.20 4.50
TTM 160624P00033000 P 06/24/16 33.0 2.80 5.90
TTM 160624P00033500 P 06/24/16 33.5 3.10 6.40
TTM 160624P00034000 P 06/24/16 34.0 3.60 6.80
TTM 160624P00034500 P 06/24/16 34.5 3.80 7.40
TTM 160624P00035000 P 06/24/16 35.0 5.60 7.80
TTM 160624P00035500 P 06/24/16 35.5 4.90 8.40
TTM 160624P00036000 P 06/24/16 36.0 5.60 8.80
TTM 160624P00036500 P 06/24/16 36.5 5.90 9.40
TTM 160624P00037000 P 06/24/16 37.0 7.00 9.70
TTM 160624P00037500 P 06/24/16 37.5 6.40 10.40
TTM 160624P00038000 P 06/24/16 38.0 8.50 9.70
TTM 160624P00038500 P 06/24/16 38.5 7.80 11.40
TTM 160624P00039000 P 06/24/16 39.0 8.30 11.80
TTM 160624P00039500 P 06/24/16 39.5 8.80 12.20
TTM 160715C00012000 C 07/15/16 12.0 15.40 17.90
TTM 160715C00013000 C 07/15/16 13.0 14.30 17.70
TTM 160715C00014000 C 07/15/16 14.0 14.50 15.60
TTM 160715C00015000 C 07/15/16 15.0 13.50 14.60
TTM 160715C00016000 C 07/15/16 16.0 12.50 13.60
TTM 160715C00017000 C 07/15/16 17.0 11.50 12.70
TTM 160715C00018000 C 07/15/16 18.0 10.50 11.70
TTM 160715C00019000 C 07/15/16 19.0 10.00 11.50
TTM 160715C00020000 C 07/15/16 20.0 7.70 10.80
TTM 160715C00021000 C 07/15/16 21.0 7.60 8.80
TTM 160715C00022000 C 07/15/16 22.0 6.70 8.60
TTM 160715C00023000 C 07/15/16 23.0 5.30 7.90
TTM 160715C00024000 C 07/15/16 24.0 5.10 6.20
TTM 160715C00025000 C 07/15/16 25.0 4.20 5.00
TTM 160715C00026000 C 07/15/16 26.0 3.50 4.20
TTM 160715C00027000 C 07/15/16 27.0 2.90 3.20
TTM 160715C00028000 C 07/15/16 28.0 2.25 2.55
TTM 160715C00029000 C 07/15/16 29.0 1.70 1.95
TTM 160715C00030000 C 07/15/16 30.0 1.25 1.50
TTM 160715C00031000 C 07/15/16 31.0 0.95 1.10
TTM 160715C00032000 C 07/15/16 32.0 0.60 0.85
TTM 160715C00033000 C 07/15/16 33.0 0.40 0.65
TTM 160715C00034000 C 07/15/16 34.0 0.20 0.55
TTM 160715C00035000 C 07/15/16 35.0 0.10 0.45
TTM 160715C00036000 C 07/15/16 36.0 0.00 0.30
TTM 160715C00037000 C 07/15/16 37.0 0.00 0.25
TTM 160715C00038000 C 07/15/16 38.0 0.00 0.20
TTM 160715C00039000 C 07/15/16 39.0 0.00 0.20
TTM 160715C00040000 C 07/15/16 40.0 0.00 0.15
TTM 160715C00041000 C 07/15/16 41.0 0.00 0.20
TTM 160715C00042000 C 07/15/16 42.0 0.00 0.20
TTM 160715C00043000 C 07/15/16 43.0 0.00 0.20
TTM 160715C00044000 C 07/15/16 44.0 0.00 0.20
TTM 160715C00045000 C 07/15/16 45.0 0.00 0.15
TTM 160715P00012000 P 07/15/16 12.0 0.00 0.25
TTM 160715P00013000 P 07/15/16 13.0 0.00 0.25
TTM 160715P00014000 P 07/15/16 14.0 0.00 0.20
TTM 160715P00015000 P 07/15/16 15.0 0.00 0.30
TTM 160715P00016000 P 07/15/16 16.0 0.00 0.20
TTM 160715P00017000 P 07/15/16 17.0 0.00 0.20
TTM 160715P00018000 P 07/15/16 18.0 0.00 0.25
TTM 160715P00019000 P 07/15/16 19.0 0.05 0.20
TTM 160715P00020000 P 07/15/16 20.0 0.05 0.30
TTM 160715P00021000 P 07/15/16 21.0 0.05 0.35
TTM 160715P00022000 P 07/15/16 22.0 0.20 0.40
TTM 160715P00023000 P 07/15/16 23.0 0.35 0.50
TTM 160715P00024000 P 07/15/16 24.0 0.35 0.60
TTM 160715P00025000 P 07/15/16 25.0 0.50 0.70
TTM 160715P00026000 P 07/15/16 26.0 0.75 0.90
TTM 160715P00027000 P 07/15/16 27.0 1.00 1.20
TTM 160715P00028000 P 07/15/16 28.0 1.40 1.60
TTM 160715P00029000 P 07/15/16 29.0 1.85 2.00
TTM 160715P00030000 P 07/15/16 30.0 2.35 2.55
TTM 160715P00031000 P 07/15/16 31.0 2.95 3.30
TTM 160715P00032000 P 07/15/16 32.0 3.50 4.30
TTM 160715P00033000 P 07/15/16 33.0 4.20 5.20
TTM 160715P00034000 P 07/15/16 34.0 5.00 7.10
TTM 160715P00035000 P 07/15/16 35.0 5.80 8.00
TTM 160715P00036000 P 07/15/16 36.0 6.10 8.80
TTM 160715P00037000 P 07/15/16 37.0 7.50 9.70
TTM 160715P00038000 P 07/15/16 38.0 8.50 10.80
TTM 160715P00039000 P 07/15/16 39.0 9.50 11.80
TTM 160715P00040000 P 07/15/16 40.0 10.50 11.70
TTM 160715P00041000 P 07/15/16 41.0 11.50 13.80
TTM 160715P00042000 P 07/15/16 42.0 12.50 14.80
TTM 160715P00043000 P 07/15/16 43.0 13.50 15.80
TTM 160715P00044000 P 07/15/16 44.0 13.30 16.80
TTM 160715P00045000 P 07/15/16 45.0 15.20 17.80
TTM 161021C00012000 C 10/21/16 12.0 15.40 18.80
TTM 161021C00013000 C 10/21/16 13.0 13.80 18.10
TTM 161021C00014000 C 10/21/16 14.0 13.00 17.30
TTM 161021C00015000 C 10/21/16 15.0 11.80 16.20
TTM 161021C00016000 C 10/21/16 16.0 11.00 15.40
TTM 161021C00017000 C 10/21/16 17.0 10.00 14.50
TTM 161021C00018000 C 10/21/16 18.0 9.40 13.50
TTM 161021C00019000 C 10/21/16 19.0 9.30 11.40
TTM 161021C00020000 C 10/21/16 20.0 8.20 10.70
TTM 161021C00021000 C 10/21/16 21.0 6.90 10.10
TTM 161021C00022000 C 10/21/16 22.0 7.20 9.20
TTM 161021C00023000 C 10/21/16 23.0 5.60 8.40
TTM 161021C00024000 C 10/21/16 24.0 4.70 8.30
TTM 161021C00025000 C 10/21/16 25.0 5.20 5.70
TTM 161021C00026000 C 10/21/16 26.0 4.50 5.00
TTM 161021C00027000 C 10/21/16 27.0 3.80 4.20
TTM 161021C00028000 C 10/21/16 28.0 3.20 3.70
TTM 161021C00029000 C 10/21/16 29.0 2.75 3.10
TTM 161021C00030000 C 10/21/16 30.0 2.30 2.60
TTM 161021C00031000 C 10/21/16 31.0 1.85 2.15
TTM 161021C00032000 C 10/21/16 32.0 1.55 1.80
TTM 161021C00033000 C 10/21/16 33.0 1.20 1.50
TTM 161021C00034000 C 10/21/16 34.0 0.95 1.25
TTM 161021C00035000 C 10/21/16 35.0 0.75 1.05
TTM 161021C00036000 C 10/21/16 36.0 0.60 1.05
TTM 161021C00037000 C 10/21/16 37.0 0.45 0.60
TTM 161021C00038000 C 10/21/16 38.0 0.20 0.70
TTM 161021C00039000 C 10/21/16 39.0 0.05 0.70
TTM 161021C00040000 C 10/21/16 40.0 0.05 0.40
TTM 161021C00041000 C 10/21/16 41.0 0.00 0.75
TTM 161021C00042000 C 10/21/16 42.0 0.00 0.50
TTM 161021C00043000 C 10/21/16 43.0 0.00 0.75
TTM 161021C00044000 C 10/21/16 44.0 0.00 0.30
TTM 161021P00012000 P 10/21/16 12.0 0.00 0.25
TTM 161021P00013000 P 10/21/16 13.0 0.00 0.35
TTM 161021P00014000 P 10/21/16 14.0 0.00 0.35
TTM 161021P00015000 P 10/21/16 15.0 0.00 0.40
TTM 161021P00016000 P 10/21/16 16.0 0.05 0.45
TTM 161021P00017000 P 10/21/16 17.0 0.10 0.50
TTM 161021P00018000 P 10/21/16 18.0 0.10 0.60
TTM 161021P00019000 P 10/21/16 19.0 0.15 0.60
TTM 161021P00020000 P 10/21/16 20.0 0.25 0.70
TTM 161021P00021000 P 10/21/16 21.0 0.35 0.85
TTM 161021P00022000 P 10/21/16 22.0 0.55 1.00
TTM 161021P00023000 P 10/21/16 23.0 0.85 1.30
TTM 161021P00024000 P 10/21/16 24.0 1.05 1.30
TTM 161021P00025000 P 10/21/16 25.0 1.30 1.55
TTM 161021P00026000 P 10/21/16 26.0 1.60 1.85
TTM 161021P00027000 P 10/21/16 27.0 1.95 2.25
TTM 161021P00028000 P 10/21/16 28.0 2.35 2.70
TTM 161021P00029000 P 10/21/16 29.0 2.85 3.20
TTM 161021P00030000 P 10/21/16 30.0 3.40 3.70
TTM 161021P00031000 P 10/21/16 31.0 3.90 4.30
TTM 161021P00032000 P 10/21/16 32.0 4.50 5.00
TTM 161021P00033000 P 10/21/16 33.0 5.20 5.70
TTM 161021P00034000 P 10/21/16 34.0 5.90 6.60
TTM 161021P00035000 P 10/21/16 35.0 6.50 8.00
TTM 161021P00036000 P 10/21/16 36.0 7.20 8.80
TTM 161021P00037000 P 10/21/16 37.0 8.20 9.70
TTM 161021P00038000 P 10/21/16 38.0 9.00 10.60
TTM 161021P00039000 P 10/21/16 39.0 8.20 12.60
TTM 161021P00040000 P 10/21/16 40.0 9.60 13.50
TTM 161021P00041000 P 10/21/16 41.0 10.10 14.50
TTM 161021P00042000 P 10/21/16 42.0 11.10 15.40
TTM 161021P00043000 P 10/21/16 43.0 12.00 16.50
TTM 161021P00044000 P 10/21/16 44.0 13.00 17.30
TTM 170120C00013000 C 01/20/17 13.0 13.90 18.10
TTM 170120C00015000 C 01/20/17 15.0 12.00 16.30
TTM 170120C00016000 C 01/20/17 16.0 11.00 15.40
TTM 170120C00017000 C 01/20/17 17.0 10.10 14.50
TTM 170120C00018000 C 01/20/17 18.0 9.80 13.50
TTM 170120C00019000 C 01/20/17 19.0 8.70 12.90
TTM 170120C00020000 C 01/20/17 20.0 8.10 11.50
TTM 170120C00021000 C 01/20/17 21.0 7.80 10.70
TTM 170120C00022000 C 01/20/17 22.0 6.60 9.60
TTM 170120C00023000 C 01/20/17 23.0 5.80 9.00
TTM 170120C00024000 C 01/20/17 24.0 6.10 7.10
TTM 170120C00025000 C 01/20/17 25.0 5.90 6.40
TTM 170120C00026000 C 01/20/17 26.0 5.30 5.80
TTM 170120C00027000 C 01/20/17 27.0 4.70 4.90
TTM 170120C00028000 C 01/20/17 28.0 4.10 4.40
TTM 170120C00029000 C 01/20/17 29.0 3.60 3.90
TTM 170120C00030000 C 01/20/17 30.0 3.10 3.40
TTM 170120C00031000 C 01/20/17 31.0 2.70 2.95
TTM 170120C00032000 C 01/20/17 32.0 2.35 2.60
TTM 170120C00033000 C 01/20/17 33.0 1.90 2.25
TTM 170120C00034000 C 01/20/17 34.0 1.70 1.95
TTM 170120C00035000 C 01/20/17 35.0 1.40 1.65
TTM 170120C00036000 C 01/20/17 36.0 1.20 1.40
TTM 170120C00037000 C 01/20/17 37.0 0.95 1.25
TTM 170120C00038000 C 01/20/17 38.0 0.80 1.25
TTM 170120C00039000 C 01/20/17 39.0 0.50 1.00
TTM 170120C00040000 C 01/20/17 40.0 0.40 1.05
TTM 170120C00041000 C 01/20/17 41.0 0.30 0.70
TTM 170120C00042000 C 01/20/17 42.0 0.20 0.55
TTM 170120C00043000 C 01/20/17 43.0 0.15 0.85
TTM 170120C00044000 C 01/20/17 44.0 0.10 0.50
TTM 170120C00045000 C 01/20/17 45.0 0.15 0.50
TTM 170120C00047000 C 01/20/17 47.0 0.00 0.35
TTM 170120C00050000 C 01/20/17 50.0 0.00 0.30
TTM 170120C00055000 C 01/20/17 55.0 0.00 0.35
TTM 170120C00060000 C 01/20/17 60.0 0.00 0.30
TTM 170120C00065000 C 01/20/17 65.0 0.00 0.30
TTM 170120C00070000 C 01/20/17 70.0 0.00 0.30
TTM 170120C00075000 C 01/20/17 75.0 0.00 0.25
TTM 170120P00013000 P 01/20/17 13.0 0.05 0.50
TTM 170120P00015000 P 01/20/17 15.0 0.10 0.75
TTM 170120P00016000 P 01/20/17 16.0 0.15 0.50
TTM 170120P00017000 P 01/20/17 17.0 0.20 0.65
TTM 170120P00018000 P 01/20/17 18.0 0.30 0.65
TTM 170120P00019000 P 01/20/17 19.0 0.45 1.10
TTM 170120P00020000 P 01/20/17 20.0 0.45 0.90
TTM 170120P00021000 P 01/20/17 21.0 0.20 2.90
TTM 170120P00022000 P 01/20/17 22.0 1.10 1.50
TTM 170120P00023000 P 01/20/17 23.0 1.35 1.60
TTM 170120P00024000 P 01/20/17 24.0 1.60 1.85
TTM 170120P00025000 P 01/20/17 25.0 1.95 2.20
TTM 170120P00026000 P 01/20/17 26.0 2.30 2.55
TTM 170120P00027000 P 01/20/17 27.0 2.65 2.95
TTM 170120P00028000 P 01/20/17 28.0 3.10 3.40
TTM 170120P00029000 P 01/20/17 29.0 3.60 3.90
TTM 170120P00030000 P 01/20/17 30.0 4.10 4.40
TTM 170120P00031000 P 01/20/17 31.0 4.60 5.00
TTM 170120P00032000 P 01/20/17 32.0 5.30 5.60
TTM 170120P00033000 P 01/20/17 33.0 5.80 6.40
TTM 170120P00034000 P 01/20/17 34.0 6.60 7.10
TTM 170120P00035000 P 01/20/17 35.0 7.30 7.90
TTM 170120P00036000 P 01/20/17 36.0 7.70 9.90
TTM 170120P00037000 P 01/20/17 37.0 8.60 10.50
TTM 170120P00038000 P 01/20/17 38.0 9.40 11.60
TTM 170120P00039000 P 01/20/17 39.0 10.10 11.60
TTM 170120P00040000 P 01/20/17 40.0 11.00 12.40
TTM 170120P00041000 P 01/20/17 41.0 11.70 13.30
TTM 170120P00042000 P 01/20/17 42.0 11.60 15.20
TTM 170120P00043000 P 01/20/17 43.0 12.50 16.10
TTM 170120P00044000 P 01/20/17 44.0 13.10 17.50
TTM 170120P00045000 P 01/20/17 45.0 14.00 18.50
TTM 170120P00047000 P 01/20/17 47.0 16.10 20.40
TTM 170120P00050000 P 01/20/17 50.0 19.30 22.20
TTM 170120P00055000 P 01/20/17 55.0 23.90 28.10
TTM 170120P00060000 P 01/20/17 60.0 29.00 32.00
TTM 170120P00065000 P 01/20/17 65.0 33.90 38.40
TTM 170120P00070000 P 01/20/17 70.0 38.90 43.20
TTM 170120P00075000 P 01/20/17 75.0 44.20 47.90
TTM 180119C00013000 C 01/19/18 13.0 14.10 19.00
TTM 180119C00015000 C 01/19/18 15.0 12.50 17.40
TTM 180119C00018000 C 01/19/18 18.0 10.90 14.00
TTM 180119C00020000 C 01/19/18 20.0 10.20 12.30
TTM 180119C00023000 C 01/19/18 23.0 7.80 9.80
TTM 180119C00025000 C 01/19/18 25.0 7.60 8.50
TTM 180119C00027000 C 01/19/18 27.0 6.60 7.60
TTM 180119C00030000 C 01/19/18 30.0 5.10 6.10
TTM 180119C00032000 C 01/19/18 32.0 4.30 5.20
TTM 180119C00035000 C 01/19/18 35.0 3.20 4.10
TTM 180119C00037000 C 01/19/18 37.0 2.60 3.60
TTM 180119C00040000 C 01/19/18 40.0 1.95 2.70
TTM 180119C00045000 C 01/19/18 45.0 1.05 1.60
TTM 180119P00013000 P 01/19/18 13.0 0.05 5.00
TTM 180119P00015000 P 01/19/18 15.0 0.35 1.35
TTM 180119P00018000 P 01/19/18 18.0 1.30 1.75
TTM 180119P00020000 P 01/19/18 20.0 1.80 2.40
TTM 180119P00023000 P 01/19/18 23.0 2.65 3.60
TTM 180119P00025000 P 01/19/18 25.0 3.40 4.30
TTM 180119P00027000 P 01/19/18 27.0 4.30 5.20
TTM 180119P00030000 P 01/19/18 30.0 5.80 6.90
TTM 180119P00032000 P 01/19/18 32.0 7.00 8.00
TTM 180119P00035000 P 01/19/18 35.0 8.90 9.80
TTM 180119P00037000 P 01/19/18 37.0 10.30 11.40
TTM 180119P00040000 P 01/19/18 40.0 12.60 13.40
TTM 180119P00045000 P 01/19/18 45.0 16.00 18.40

OPRA data is delayed 15 minutes.