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 (2016-05-20)Premium Content

Tata Motors Ltd (TTM)
As of Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 160729C00020000 C 07/29/16 20.0 16.30 17.60
TTM 160729C00025000 C 07/29/16 25.0 11.70 12.60
TTM 160729C00026000 C 07/29/16 26.0 9.70 11.60
TTM 160729C00027000 C 07/29/16 27.0 8.90 10.60
TTM 160729C00028000 C 07/29/16 28.0 8.00 10.00
TTM 160729C00029000 C 07/29/16 29.0 7.70 8.60
TTM 160729C00030000 C 07/29/16 30.0 6.60 7.60
TTM 160729C00030500 C 07/29/16 30.5 6.20 7.10
TTM 160729C00031000 C 07/29/16 31.0 5.40 6.60
TTM 160729C00031500 C 07/29/16 31.5 5.20 6.10
TTM 160729C00032000 C 07/29/16 32.0 4.70 5.60
TTM 160729C00032500 C 07/29/16 32.5 4.20 5.20
TTM 160729C00033000 C 07/29/16 33.0 3.00 4.60
TTM 160729C00033500 C 07/29/16 33.5 2.75 4.10
TTM 160729C00034000 C 07/29/16 34.0 2.50 3.70
TTM 160729C00034500 C 07/29/16 34.5 2.10 3.20
TTM 160729C00035000 C 07/29/16 35.0 1.85 2.65
TTM 160729C00035500 C 07/29/16 35.5 1.35 2.15
TTM 160729C00036000 C 07/29/16 36.0 0.95 1.40
TTM 160729C00036500 C 07/29/16 36.5 0.75 0.90
TTM 160729C00037000 C 07/29/16 37.0 0.45 0.65
TTM 160729C00037500 C 07/29/16 37.5 0.25 0.45
TTM 160729C00038000 C 07/29/16 38.0 0.10 0.20
TTM 160729C00038500 C 07/29/16 38.5 0.00 0.20
TTM 160729C00039000 C 07/29/16 39.0 0.00 0.15
TTM 160729C00039500 C 07/29/16 39.5 0.00 0.15
TTM 160729C00040000 C 07/29/16 40.0 0.00 0.15
TTM 160729C00040500 C 07/29/16 40.5 0.00 0.15
TTM 160729C00041000 C 07/29/16 41.0 0.00 0.15
TTM 160729C00041500 C 07/29/16 41.5 0.00 0.15
TTM 160729C00042000 C 07/29/16 42.0 0.00 0.15
TTM 160729C00042500 C 07/29/16 42.5 0.00 0.15
TTM 160729C00043000 C 07/29/16 43.0 0.00 0.15
TTM 160729C00043500 C 07/29/16 43.5 0.00 0.15
TTM 160729C00044000 C 07/29/16 44.0 0.00 0.15
TTM 160729C00045000 C 07/29/16 45.0 0.00 0.15
TTM 160729C00050000 C 07/29/16 50.0 0.00 0.15
TTM 160729C00055000 C 07/29/16 55.0 0.00 0.15
TTM 160729P00020000 P 07/29/16 20.0 0.00 0.15
TTM 160729P00025000 P 07/29/16 25.0 0.00 0.15
TTM 160729P00026000 P 07/29/16 26.0 0.00 0.15
TTM 160729P00027000 P 07/29/16 27.0 0.00 0.15
TTM 160729P00028000 P 07/29/16 28.0 0.00 0.15
TTM 160729P00029000 P 07/29/16 29.0 0.00 0.15
TTM 160729P00030000 P 07/29/16 30.0 0.00 0.15
TTM 160729P00030500 P 07/29/16 30.5 0.00 0.15
TTM 160729P00031000 P 07/29/16 31.0 0.00 0.15
TTM 160729P00031500 P 07/29/16 31.5 0.00 0.10
TTM 160729P00032000 P 07/29/16 32.0 0.00 0.15
TTM 160729P00032500 P 07/29/16 32.5 0.00 0.15
TTM 160729P00033000 P 07/29/16 33.0 0.00 0.15
TTM 160729P00033500 P 07/29/16 33.5 0.00 0.15
TTM 160729P00034000 P 07/29/16 34.0 0.00 0.15
TTM 160729P00034500 P 07/29/16 34.5 0.00 0.05
TTM 160729P00035000 P 07/29/16 35.0 0.00 0.15
TTM 160729P00035500 P 07/29/16 35.5 0.00 0.20
TTM 160729P00036000 P 07/29/16 36.0 0.10 0.25
TTM 160729P00036500 P 07/29/16 36.5 0.20 0.35
TTM 160729P00037000 P 07/29/16 37.0 0.40 0.60
TTM 160729P00037500 P 07/29/16 37.5 0.65 0.90
TTM 160729P00038000 P 07/29/16 38.0 0.90 1.30
TTM 160729P00038500 P 07/29/16 38.5 1.05 3.10
TTM 160729P00039000 P 07/29/16 39.0 1.45 2.40
TTM 160729P00039500 P 07/29/16 39.5 1.95 3.00
TTM 160729P00040000 P 07/29/16 40.0 2.40 3.40
TTM 160729P00040500 P 07/29/16 40.5 2.90 4.60
TTM 160729P00041000 P 07/29/16 41.0 3.40 4.30
TTM 160729P00041500 P 07/29/16 41.5 3.90 5.30
TTM 160729P00042000 P 07/29/16 42.0 4.40 6.10
TTM 160729P00042500 P 07/29/16 42.5 4.90 6.60
TTM 160729P00043000 P 07/29/16 43.0 5.40 6.60
TTM 160729P00043500 P 07/29/16 43.5 5.90 7.10
TTM 160729P00044000 P 07/29/16 44.0 6.40 7.60
TTM 160729P00045000 P 07/29/16 45.0 6.20 9.60
TTM 160729P00050000 P 07/29/16 50.0 12.40 13.70
TTM 160729P00055000 P 07/29/16 55.0 17.00 18.70
TTM 160805C00025000 C 08/05/16 25.0 10.10 14.40
TTM 160805C00026000 C 08/05/16 26.0 9.00 13.40
TTM 160805C00027000 C 08/05/16 27.0 8.20 12.40
TTM 160805C00028000 C 08/05/16 28.0 7.20 11.40
TTM 160805C00028500 C 08/05/16 28.5 6.60 10.80
TTM 160805C00029000 C 08/05/16 29.0 6.20 10.40
TTM 160805C00029500 C 08/05/16 29.5 5.70 10.00
TTM 160805C00030000 C 08/05/16 30.0 5.20 9.40
TTM 160805C00030500 C 08/05/16 30.5 4.70 9.00
TTM 160805C00031000 C 08/05/16 31.0 4.20 8.40
TTM 160805C00031500 C 08/05/16 31.5 3.70 8.00
TTM 160805C00032000 C 08/05/16 32.0 3.20 7.40
TTM 160805C00032500 C 08/05/16 32.5 2.70 7.00
TTM 160805C00033000 C 08/05/16 33.0 2.20 6.40
TTM 160805C00033500 C 08/05/16 33.5 1.70 6.00
TTM 160805C00034000 C 08/05/16 34.0 1.20 5.60
TTM 160805C00034500 C 08/05/16 34.5 0.90 4.80
TTM 160805C00035000 C 08/05/16 35.0 0.80 2.80
TTM 160805C00035500 C 08/05/16 35.5 0.60 2.90
TTM 160805C00036000 C 08/05/16 36.0 1.40 1.80
TTM 160805C00036500 C 08/05/16 36.5 1.05 1.50
TTM 160805C00037000 C 08/05/16 37.0 0.75 1.25
TTM 160805C00037500 C 08/05/16 37.5 0.55 1.00
TTM 160805C00038000 C 08/05/16 38.0 0.35 0.75
TTM 160805C00038500 C 08/05/16 38.5 0.25 0.65
TTM 160805C00039000 C 08/05/16 39.0 0.15 0.45
TTM 160805C00039500 C 08/05/16 39.5 0.10 0.50
TTM 160805C00040000 C 08/05/16 40.0 0.05 0.30
TTM 160805C00040500 C 08/05/16 40.5 0.00 0.50
TTM 160805C00041000 C 08/05/16 41.0 0.00 0.50
TTM 160805C00041500 C 08/05/16 41.5 0.00 0.50
TTM 160805C00042000 C 08/05/16 42.0 0.00 0.60
TTM 160805C00042500 C 08/05/16 42.5 0.00 4.80
TTM 160805C00043000 C 08/05/16 43.0 0.00 4.80
TTM 160805C00043500 C 08/05/16 43.5 0.00 2.75
TTM 160805C00044000 C 08/05/16 44.0 0.00 1.70
TTM 160805C00045000 C 08/05/16 45.0 0.00 0.50
TTM 160805P00025000 P 08/05/16 25.0 0.00 4.80
TTM 160805P00026000 P 08/05/16 26.0 0.00 4.80
TTM 160805P00027000 P 08/05/16 27.0 0.00 1.70
TTM 160805P00028000 P 08/05/16 28.0 0.00 1.70
TTM 160805P00028500 P 08/05/16 28.5 0.00 2.75
TTM 160805P00029000 P 08/05/16 29.0 0.00 4.70
TTM 160805P00029500 P 08/05/16 29.5 0.00 0.50
TTM 160805P00030000 P 08/05/16 30.0 0.00 0.50
TTM 160805P00030500 P 08/05/16 30.5 0.00 0.50
TTM 160805P00031000 P 08/05/16 31.0 0.00 0.50
TTM 160805P00031500 P 08/05/16 31.5 0.00 0.50
TTM 160805P00032000 P 08/05/16 32.0 0.00 4.80
TTM 160805P00032500 P 08/05/16 32.5 0.00 0.50
TTM 160805P00033000 P 08/05/16 33.0 0.00 0.50
TTM 160805P00033500 P 08/05/16 33.5 0.05 0.50
TTM 160805P00034000 P 08/05/16 34.0 0.05 0.40
TTM 160805P00034500 P 08/05/16 34.5 0.10 0.45
TTM 160805P00035000 P 08/05/16 35.0 0.15 0.30
TTM 160805P00035500 P 08/05/16 35.5 0.25 0.50
TTM 160805P00036000 P 08/05/16 36.0 0.35 0.60
TTM 160805P00036500 P 08/05/16 36.5 0.50 0.85
TTM 160805P00037000 P 08/05/16 37.0 0.75 0.90
TTM 160805P00037500 P 08/05/16 37.5 1.00 1.20
TTM 160805P00038000 P 08/05/16 38.0 1.25 1.80
TTM 160805P00038500 P 08/05/16 38.5 1.60 2.10
TTM 160805P00039000 P 08/05/16 39.0 0.15 4.40
TTM 160805P00039500 P 08/05/16 39.5 0.30 4.50
TTM 160805P00040000 P 08/05/16 40.0 0.80 5.10
TTM 160805P00040500 P 08/05/16 40.5 1.20 5.50
TTM 160805P00041000 P 08/05/16 41.0 1.80 5.80
TTM 160805P00041500 P 08/05/16 41.5 2.20 6.50
TTM 160805P00042000 P 08/05/16 42.0 2.80 7.00
TTM 160805P00042500 P 08/05/16 42.5 3.20 7.50
TTM 160805P00043000 P 08/05/16 43.0 3.70 8.00
TTM 160805P00043500 P 08/05/16 43.5 4.20 8.50
TTM 160805P00044000 P 08/05/16 44.0 4.70 9.00
TTM 160805P00045000 P 08/05/16 45.0 5.80 9.90
TTM 160812C00024000 C 08/12/16 24.0 12.40 13.70
TTM 160812C00025000 C 08/12/16 25.0 10.40 12.70
TTM 160812C00026000 C 08/12/16 26.0 9.80 12.00
TTM 160812C00026500 C 08/12/16 26.5 8.90 12.30
TTM 160812C00027000 C 08/12/16 27.0 8.00 11.90
TTM 160812C00027500 C 08/12/16 27.5 7.90 11.30
TTM 160812C00028000 C 08/12/16 28.0 8.00 10.00
TTM 160812C00028500 C 08/12/16 28.5 6.70 10.40
TTM 160812C00029000 C 08/12/16 29.0 5.90 9.90
TTM 160812C00029500 C 08/12/16 29.5 6.80 8.30
TTM 160812C00030000 C 08/12/16 30.0 5.80 7.70
TTM 160812C00030500 C 08/12/16 30.5 6.00 7.20
TTM 160812C00031000 C 08/12/16 31.0 5.50 6.70
TTM 160812C00031500 C 08/12/16 31.5 5.00 6.30
TTM 160812C00032000 C 08/12/16 32.0 4.60 5.80
TTM 160812C00032500 C 08/12/16 32.5 3.20 5.30
TTM 160812C00033000 C 08/12/16 33.0 3.90 4.80
TTM 160812C00033500 C 08/12/16 33.5 3.40 4.40
TTM 160812C00034000 C 08/12/16 34.0 2.75 3.90
TTM 160812C00034500 C 08/12/16 34.5 2.40 3.50
TTM 160812C00035000 C 08/12/16 35.0 2.25 3.10
TTM 160812C00035500 C 08/12/16 35.5 2.05 2.35
TTM 160812C00036000 C 08/12/16 36.0 1.75 2.00
TTM 160812C00036500 C 08/12/16 36.5 1.45 1.70
TTM 160812C00037000 C 08/12/16 37.0 1.20 1.40
TTM 160812C00037500 C 08/12/16 37.5 0.95 1.20
TTM 160812C00038000 C 08/12/16 38.0 0.75 1.00
TTM 160812C00038500 C 08/12/16 38.5 0.55 0.80
TTM 160812C00039000 C 08/12/16 39.0 0.40 0.65
TTM 160812C00039500 C 08/12/16 39.5 0.30 0.55
TTM 160812C00040000 C 08/12/16 40.0 0.20 0.45
TTM 160812C00040500 C 08/12/16 40.5 0.15 0.40
TTM 160812C00041000 C 08/12/16 41.0 0.05 0.35
TTM 160812C00041500 C 08/12/16 41.5 0.00 0.25
TTM 160812C00042000 C 08/12/16 42.0 0.00 0.20
TTM 160812C00042500 C 08/12/16 42.5 0.00 0.20
TTM 160812C00043000 C 08/12/16 43.0 0.00 0.15
TTM 160812C00043500 C 08/12/16 43.5 0.00 0.15
TTM 160812C00044000 C 08/12/16 44.0 0.00 0.15
TTM 160812C00045000 C 08/12/16 45.0 0.00 0.15
TTM 160812P00024000 P 08/12/16 24.0 0.00 0.15
TTM 160812P00025000 P 08/12/16 25.0 0.00 0.15
TTM 160812P00026000 P 08/12/16 26.0 0.00 0.15
TTM 160812P00026500 P 08/12/16 26.5 0.00 0.15
TTM 160812P00027000 P 08/12/16 27.0 0.00 0.15
TTM 160812P00027500 P 08/12/16 27.5 0.00 0.15
TTM 160812P00028000 P 08/12/16 28.0 0.00 0.20
TTM 160812P00028500 P 08/12/16 28.5 0.00 0.20
TTM 160812P00029000 P 08/12/16 29.0 0.00 0.20
TTM 160812P00029500 P 08/12/16 29.5 0.00 0.20
TTM 160812P00030000 P 08/12/16 30.0 0.00 0.20
TTM 160812P00030500 P 08/12/16 30.5 0.00 0.20
TTM 160812P00031000 P 08/12/16 31.0 0.00 0.25
TTM 160812P00031500 P 08/12/16 31.5 0.00 0.25
TTM 160812P00032000 P 08/12/16 32.0 0.00 0.25
TTM 160812P00032500 P 08/12/16 32.5 0.05 0.30
TTM 160812P00033000 P 08/12/16 33.0 0.05 0.35
TTM 160812P00033500 P 08/12/16 33.5 0.10 0.40
TTM 160812P00034000 P 08/12/16 34.0 0.25 0.45
TTM 160812P00034500 P 08/12/16 34.5 0.30 0.50
TTM 160812P00035000 P 08/12/16 35.0 0.40 0.65
TTM 160812P00035500 P 08/12/16 35.5 0.50 0.75
TTM 160812P00036000 P 08/12/16 36.0 0.65 0.95
TTM 160812P00036500 P 08/12/16 36.5 0.85 1.15
TTM 160812P00037000 P 08/12/16 37.0 1.10 1.35
TTM 160812P00037500 P 08/12/16 37.5 1.35 1.65
TTM 160812P00038000 P 08/12/16 38.0 1.65 1.95
TTM 160812P00038500 P 08/12/16 38.5 2.00 2.25
TTM 160812P00039000 P 08/12/16 39.0 2.30 2.70
TTM 160812P00039500 P 08/12/16 39.5 2.35 4.50
TTM 160812P00040000 P 08/12/16 40.0 2.75 3.70
TTM 160812P00040500 P 08/12/16 40.5 3.10 4.90
TTM 160812P00041000 P 08/12/16 41.0 3.60 4.40
TTM 160812P00041500 P 08/12/16 41.5 4.00 5.10
TTM 160812P00042000 P 08/12/16 42.0 4.50 5.40
TTM 160812P00042500 P 08/12/16 42.5 4.80 6.80
TTM 160812P00043000 P 08/12/16 43.0 3.90 6.80
TTM 160812P00043500 P 08/12/16 43.5 5.90 7.80
TTM 160812P00044000 P 08/12/16 44.0 6.40 8.30
TTM 160812P00045000 P 08/12/16 45.0 7.40 8.40
TTM 160819C00021000 C 08/19/16 21.0 15.70 16.60
TTM 160819C00021500 C 08/19/16 21.5 15.20 16.10
TTM 160819C00022000 C 08/19/16 22.0 14.70 15.60
TTM 160819C00022500 C 08/19/16 22.5 14.20 15.10
TTM 160819C00023000 C 08/19/16 23.0 13.80 14.60
TTM 160819C00023500 C 08/19/16 23.5 13.30 14.60
TTM 160819C00024000 C 08/19/16 24.0 12.80 13.60
TTM 160819C00024500 C 08/19/16 24.5 12.30 13.10
TTM 160819C00025000 C 08/19/16 25.0 11.70 12.60
TTM 160819C00025500 C 08/19/16 25.5 11.30 12.10
TTM 160819C00026000 C 08/19/16 26.0 10.80 11.60
TTM 160819C00026500 C 08/19/16 26.5 10.30 11.20
TTM 160819C00027000 C 08/19/16 27.0 9.50 10.70
TTM 160819C00027500 C 08/19/16 27.5 9.00 10.20
TTM 160819C00028000 C 08/19/16 28.0 8.50 9.70
TTM 160819C00028500 C 08/19/16 28.5 8.30 9.20
TTM 160819C00029000 C 08/19/16 29.0 7.50 8.70
TTM 160819C00029500 C 08/19/16 29.5 7.30 8.20
TTM 160819C00030000 C 08/19/16 30.0 6.80 7.70
TTM 160819C00030500 C 08/19/16 30.5 5.80 7.20
TTM 160819C00031000 C 08/19/16 31.0 5.80 6.70
TTM 160819C00031500 C 08/19/16 31.5 5.10 6.30
TTM 160819C00032000 C 08/19/16 32.0 4.90 5.80
TTM 160819C00032500 C 08/19/16 32.5 4.40 5.30
TTM 160819C00033000 C 08/19/16 33.0 4.10 4.90
TTM 160819C00033500 C 08/19/16 33.5 3.40 4.40
TTM 160819C00034000 C 08/19/16 34.0 3.30 4.00
TTM 160819C00034500 C 08/19/16 34.5 2.75 3.40
TTM 160819C00035000 C 08/19/16 35.0 2.55 2.85
TTM 160819C00035500 C 08/19/16 35.5 2.20 2.45
TTM 160819C00036000 C 08/19/16 36.0 1.85 2.15
TTM 160819C00036500 C 08/19/16 36.5 1.55 1.85
TTM 160819C00037000 C 08/19/16 37.0 1.30 1.55
TTM 160819C00037500 C 08/19/16 37.5 1.05 1.35
TTM 160819C00038000 C 08/19/16 38.0 0.85 1.10
TTM 160819C00038500 C 08/19/16 38.5 0.65 0.95
TTM 160819C00039000 C 08/19/16 39.0 0.50 0.80
TTM 160819C00039500 C 08/19/16 39.5 0.40 0.70
TTM 160819C00040000 C 08/19/16 40.0 0.30 0.55
TTM 160819C00040500 C 08/19/16 40.5 0.20 0.50
TTM 160819C00041000 C 08/19/16 41.0 0.15 0.50
TTM 160819C00041500 C 08/19/16 41.5 0.05 0.30
TTM 160819C00042000 C 08/19/16 42.0 0.00 0.25
TTM 160819C00042500 C 08/19/16 42.5 0.00 0.20
TTM 160819C00043000 C 08/19/16 43.0 0.00 0.20
TTM 160819C00043500 C 08/19/16 43.5 0.00 0.15
TTM 160819C00044000 C 08/19/16 44.0 0.00 0.15
TTM 160819C00045000 C 08/19/16 45.0 0.00 0.15
TTM 160819C00050000 C 08/19/16 50.0 0.00 0.10
TTM 160819P00021000 P 08/19/16 21.0 0.00 0.15
TTM 160819P00021500 P 08/19/16 21.5 0.00 0.15
TTM 160819P00022000 P 08/19/16 22.0 0.00 0.15
TTM 160819P00022500 P 08/19/16 22.5 0.00 0.15
TTM 160819P00023000 P 08/19/16 23.0 0.00 0.15
TTM 160819P00023500 P 08/19/16 23.5 0.00 0.15
TTM 160819P00024000 P 08/19/16 24.0 0.00 0.15
TTM 160819P00024500 P 08/19/16 24.5 0.00 0.15
TTM 160819P00025000 P 08/19/16 25.0 0.00 0.15
TTM 160819P00025500 P 08/19/16 25.5 0.00 0.15
TTM 160819P00026000 P 08/19/16 26.0 0.00 0.15
TTM 160819P00026500 P 08/19/16 26.5 0.00 0.15
TTM 160819P00027000 P 08/19/16 27.0 0.00 0.15
TTM 160819P00027500 P 08/19/16 27.5 0.00 0.15
TTM 160819P00028000 P 08/19/16 28.0 0.00 0.20
TTM 160819P00028500 P 08/19/16 28.5 0.00 0.20
TTM 160819P00029000 P 08/19/16 29.0 0.00 0.20
TTM 160819P00029500 P 08/19/16 29.5 0.00 0.20
TTM 160819P00030000 P 08/19/16 30.0 0.00 0.20
TTM 160819P00030500 P 08/19/16 30.5 0.00 0.25
TTM 160819P00031000 P 08/19/16 31.0 0.00 0.25
TTM 160819P00031500 P 08/19/16 31.5 0.00 0.25
TTM 160819P00032000 P 08/19/16 32.0 0.05 0.30
TTM 160819P00032500 P 08/19/16 32.5 0.05 0.35
TTM 160819P00033000 P 08/19/16 33.0 0.10 0.35
TTM 160819P00033500 P 08/19/16 33.5 0.25 0.45
TTM 160819P00034000 P 08/19/16 34.0 0.35 0.50
TTM 160819P00034500 P 08/19/16 34.5 0.40 0.60
TTM 160819P00035000 P 08/19/16 35.0 0.50 0.75
TTM 160819P00035500 P 08/19/16 35.5 0.65 0.85
TTM 160819P00036000 P 08/19/16 36.0 0.80 1.05
TTM 160819P00036500 P 08/19/16 36.5 1.00 1.25
TTM 160819P00037000 P 08/19/16 37.0 1.30 1.50
TTM 160819P00037500 P 08/19/16 37.5 1.45 1.75
TTM 160819P00038000 P 08/19/16 38.0 1.80 2.05
TTM 160819P00038500 P 08/19/16 38.5 2.10 2.35
TTM 160819P00039000 P 08/19/16 39.0 2.45 2.75
TTM 160819P00039500 P 08/19/16 39.5 2.45 3.10
TTM 160819P00040000 P 08/19/16 40.0 2.85 3.90
TTM 160819P00040500 P 08/19/16 40.5 3.20 4.10
TTM 160819P00041000 P 08/19/16 41.0 3.60 4.50
TTM 160819P00041500 P 08/19/16 41.5 4.10 5.00
TTM 160819P00042000 P 08/19/16 42.0 4.50 5.40
TTM 160819P00042500 P 08/19/16 42.5 5.00 5.90
TTM 160819P00043000 P 08/19/16 43.0 5.40 6.60
TTM 160819P00043500 P 08/19/16 43.5 5.90 6.80
TTM 160819P00044000 P 08/19/16 44.0 6.40 7.60
TTM 160819P00045000 P 08/19/16 45.0 7.40 8.40
TTM 160819P00050000 P 08/19/16 50.0 12.40 13.20
TTM 160826C00024000 C 08/26/16 24.0 12.70 14.20
TTM 160826C00025000 C 08/26/16 25.0 10.70 12.70
TTM 160826C00026000 C 08/26/16 26.0 9.70 12.30
TTM 160826C00027000 C 08/26/16 27.0 8.50 12.20
TTM 160826C00027500 C 08/26/16 27.5 8.00 11.70
TTM 160826C00028000 C 08/26/16 28.0 7.50 11.20
TTM 160826C00028500 C 08/26/16 28.5 7.00 10.40
TTM 160826C00029000 C 08/26/16 29.0 6.50 9.90
TTM 160826C00029500 C 08/26/16 29.5 6.00 9.40
TTM 160826C00030000 C 08/26/16 30.0 6.50 7.70
TTM 160826C00030500 C 08/26/16 30.5 6.10 7.30
TTM 160826C00031000 C 08/26/16 31.0 5.10 6.80
TTM 160826C00031500 C 08/26/16 31.5 5.10 6.30
TTM 160826C00032000 C 08/26/16 32.0 4.90 5.90
TTM 160826C00032500 C 08/26/16 32.5 4.50 5.40
TTM 160826C00033000 C 08/26/16 33.0 4.00 5.00
TTM 160826C00033500 C 08/26/16 33.5 3.60 4.50
TTM 160826C00034000 C 08/26/16 34.0 3.20 4.10
TTM 160826C00034500 C 08/26/16 34.5 2.85 3.70
TTM 160826C00035000 C 08/26/16 35.0 2.65 3.00
TTM 160826C00035500 C 08/26/16 35.5 2.30 2.60
TTM 160826C00036000 C 08/26/16 36.0 1.95 2.25
TTM 160826C00036500 C 08/26/16 36.5 1.70 1.95
TTM 160826C00037000 C 08/26/16 37.0 1.40 1.70
TTM 160826C00037500 C 08/26/16 37.5 1.15 1.45
TTM 160826C00038000 C 08/26/16 38.0 0.95 1.25
TTM 160826C00038500 C 08/26/16 38.5 0.80 1.10
TTM 160826C00039000 C 08/26/16 39.0 0.65 0.90
TTM 160826C00039500 C 08/26/16 39.5 0.50 0.80
TTM 160826C00040000 C 08/26/16 40.0 0.40 0.65
TTM 160826C00040500 C 08/26/16 40.5 0.30 0.55
TTM 160826C00041000 C 08/26/16 41.0 0.20 0.45
TTM 160826C00041500 C 08/26/16 41.5 0.10 0.35
TTM 160826C00042000 C 08/26/16 42.0 0.05 0.30
TTM 160826C00042500 C 08/26/16 42.5 0.00 0.25
TTM 160826C00043000 C 08/26/16 43.0 0.00 0.20
TTM 160826C00043500 C 08/26/16 43.5 0.00 0.20
TTM 160826C00044000 C 08/26/16 44.0 0.00 0.15
TTM 160826C00045000 C 08/26/16 45.0 0.00 0.15
TTM 160826P00024000 P 08/26/16 24.0 0.00 0.15
TTM 160826P00025000 P 08/26/16 25.0 0.00 0.15
TTM 160826P00026000 P 08/26/16 26.0 0.00 0.20
TTM 160826P00027000 P 08/26/16 27.0 0.00 0.20
TTM 160826P00027500 P 08/26/16 27.5 0.00 0.20
TTM 160826P00028000 P 08/26/16 28.0 0.00 0.20
TTM 160826P00028500 P 08/26/16 28.5 0.00 0.20
TTM 160826P00029000 P 08/26/16 29.0 0.00 0.20
TTM 160826P00029500 P 08/26/16 29.5 0.00 0.25
TTM 160826P00030000 P 08/26/16 30.0 0.05 0.25
TTM 160826P00030500 P 08/26/16 30.5 0.05 0.25
TTM 160826P00031000 P 08/26/16 31.0 0.05 0.30
TTM 160826P00031500 P 08/26/16 31.5 0.10 0.30
TTM 160826P00032000 P 08/26/16 32.0 0.10 0.35
TTM 160826P00032500 P 08/26/16 32.5 0.15 0.40
TTM 160826P00033000 P 08/26/16 33.0 0.20 0.45
TTM 160826P00033500 P 08/26/16 33.5 0.35 0.50
TTM 160826P00034000 P 08/26/16 34.0 0.40 0.60
TTM 160826P00034500 P 08/26/16 34.5 0.50 0.70
TTM 160826P00035000 P 08/26/16 35.0 0.60 0.85
TTM 160826P00035500 P 08/26/16 35.5 0.75 1.00
TTM 160826P00036000 P 08/26/16 36.0 0.90 1.15
TTM 160826P00036500 P 08/26/16 36.5 1.10 1.40
TTM 160826P00037000 P 08/26/16 37.0 1.35 1.60
TTM 160826P00037500 P 08/26/16 37.5 1.60 1.85
TTM 160826P00038000 P 08/26/16 38.0 1.90 2.15
TTM 160826P00038500 P 08/26/16 38.5 2.20 2.50
TTM 160826P00039000 P 08/26/16 39.0 2.55 2.80
TTM 160826P00039500 P 08/26/16 39.5 2.55 3.20
TTM 160826P00040000 P 08/26/16 40.0 2.90 3.60
TTM 160826P00040500 P 08/26/16 40.5 3.30 4.20
TTM 160826P00041000 P 08/26/16 41.0 3.70 4.80
TTM 160826P00041500 P 08/26/16 41.5 4.10 4.90
TTM 160826P00042000 P 08/26/16 42.0 4.60 5.50
TTM 160826P00042500 P 08/26/16 42.5 5.00 6.80
TTM 160826P00043000 P 08/26/16 43.0 5.50 7.20
TTM 160826P00043500 P 08/26/16 43.5 5.90 7.70
TTM 160826P00044000 P 08/26/16 44.0 6.40 8.20
TTM 160826P00045000 P 08/26/16 45.0 7.10 8.50
TTM 160902C00027000 C 09/02/16 27.0 9.70 11.00
TTM 160902C00028000 C 09/02/16 28.0 7.20 10.90
TTM 160902C00029000 C 09/02/16 29.0 6.60 10.30
TTM 160902C00029500 C 09/02/16 29.5 7.10 8.30
TTM 160902C00030000 C 09/02/16 30.0 6.60 9.10
TTM 160902C00030500 C 09/02/16 30.5 5.50 8.70
TTM 160902C00031000 C 09/02/16 31.0 6.10 6.80
TTM 160902C00031500 C 09/02/16 31.5 5.40 6.40
TTM 160902C00032000 C 09/02/16 32.0 4.70 5.90
TTM 160902C00032500 C 09/02/16 32.5 4.50 5.50
TTM 160902C00033000 C 09/02/16 33.0 4.10 5.00
TTM 160902C00033500 C 09/02/16 33.5 3.10 4.60
TTM 160902C00034000 C 09/02/16 34.0 3.20 4.20
TTM 160902C00034500 C 09/02/16 34.5 2.65 3.80
TTM 160902C00035000 C 09/02/16 35.0 2.80 3.40
TTM 160902C00035500 C 09/02/16 35.5 2.40 2.75
TTM 160902C00036000 C 09/02/16 36.0 2.10 2.40
TTM 160902C00036500 C 09/02/16 36.5 1.85 2.15
TTM 160902C00037000 C 09/02/16 37.0 1.50 1.85
TTM 160902C00037500 C 09/02/16 37.5 1.30 1.65
TTM 160902C00038000 C 09/02/16 38.0 1.10 1.40
TTM 160902C00038500 C 09/02/16 38.5 0.90 1.25
TTM 160902C00039000 C 09/02/16 39.0 0.75 1.05
TTM 160902C00039500 C 09/02/16 39.5 0.60 0.90
TTM 160902C00040000 C 09/02/16 40.0 0.50 0.75
TTM 160902C00040500 C 09/02/16 40.5 0.40 0.65
TTM 160902C00041000 C 09/02/16 41.0 0.30 0.55
TTM 160902C00041500 C 09/02/16 41.5 0.15 0.45
TTM 160902C00042000 C 09/02/16 42.0 0.10 0.35
TTM 160902C00042500 C 09/02/16 42.5 0.05 0.30
TTM 160902C00043000 C 09/02/16 43.0 0.00 0.25
TTM 160902C00043500 C 09/02/16 43.5 0.00 0.25
TTM 160902C00044000 C 09/02/16 44.0 0.00 0.20
TTM 160902C00045000 C 09/02/16 45.0 0.00 0.15
TTM 160902P00027000 P 09/02/16 27.0 0.00 0.20
TTM 160902P00028000 P 09/02/16 28.0 0.00 0.20
TTM 160902P00029000 P 09/02/16 29.0 0.05 0.25
TTM 160902P00029500 P 09/02/16 29.5 0.05 0.25
TTM 160902P00030000 P 09/02/16 30.0 0.05 0.30
TTM 160902P00030500 P 09/02/16 30.5 0.10 0.30
TTM 160902P00031000 P 09/02/16 31.0 0.10 0.35
TTM 160902P00031500 P 09/02/16 31.5 0.15 0.35
TTM 160902P00032000 P 09/02/16 32.0 0.15 0.40
TTM 160902P00032500 P 09/02/16 32.5 0.20 0.45
TTM 160902P00033000 P 09/02/16 33.0 0.25 0.50
TTM 160902P00033500 P 09/02/16 33.5 0.40 0.60
TTM 160902P00034000 P 09/02/16 34.0 0.50 0.70
TTM 160902P00034500 P 09/02/16 34.5 0.60 0.85
TTM 160902P00035000 P 09/02/16 35.0 0.70 0.95
TTM 160902P00035500 P 09/02/16 35.5 0.85 1.10
TTM 160902P00036000 P 09/02/16 36.0 1.05 1.30
TTM 160902P00036500 P 09/02/16 36.5 1.25 1.50
TTM 160902P00037000 P 09/02/16 37.0 1.45 1.80
TTM 160902P00037500 P 09/02/16 37.5 1.70 2.00
TTM 160902P00038000 P 09/02/16 38.0 2.00 2.30
TTM 160902P00038500 P 09/02/16 38.5 2.35 2.60
TTM 160902P00039000 P 09/02/16 39.0 2.65 2.95
TTM 160902P00039500 P 09/02/16 39.5 2.95 3.40
TTM 160902P00040000 P 09/02/16 40.0 3.00 4.10
TTM 160902P00040500 P 09/02/16 40.5 3.40 4.30
TTM 160902P00041000 P 09/02/16 41.0 3.80 4.90
TTM 160902P00041500 P 09/02/16 41.5 4.20 6.10
TTM 160902P00042000 P 09/02/16 42.0 4.60 6.20
TTM 160902P00042500 P 09/02/16 42.5 5.10 6.20
TTM 160902P00043000 P 09/02/16 43.0 5.50 7.40
TTM 160902P00043500 P 09/02/16 43.5 6.00 8.10
TTM 160902P00044000 P 09/02/16 44.0 5.00 8.20
TTM 160902P00045000 P 09/02/16 45.0 7.00 8.40
TTM 160916C00027000 C 09/16/16 27.0 9.80 10.70
TTM 160916C00028000 C 09/16/16 28.0 8.80 9.70
TTM 160916C00029000 C 09/16/16 29.0 7.90 8.80
TTM 160916C00030000 C 09/16/16 30.0 6.90 7.80
TTM 160916C00031000 C 09/16/16 31.0 6.00 6.90
TTM 160916C00032000 C 09/16/16 32.0 4.90 6.00
TTM 160916C00033000 C 09/16/16 33.0 4.10 5.20
TTM 160916C00034000 C 09/16/16 34.0 3.60 4.30
TTM 160916C00035000 C 09/16/16 35.0 3.00 3.30
TTM 160916C00036000 C 09/16/16 36.0 2.35 2.65
TTM 160916C00037000 C 09/16/16 37.0 1.80 2.10
TTM 160916C00038000 C 09/16/16 38.0 1.35 1.65
TTM 160916C00039000 C 09/16/16 39.0 0.95 1.15
TTM 160916C00040000 C 09/16/16 40.0 0.65 0.95
TTM 160916C00041000 C 09/16/16 41.0 0.45 0.70
TTM 160916C00042000 C 09/16/16 42.0 0.30 0.50
TTM 160916C00043000 C 09/16/16 43.0 0.15 0.35
TTM 160916C00044000 C 09/16/16 44.0 0.05 0.25
TTM 160916C00045000 C 09/16/16 45.0 0.00 0.20
TTM 160916P00027000 P 09/16/16 27.0 0.00 0.25
TTM 160916P00028000 P 09/16/16 28.0 0.05 0.25
TTM 160916P00029000 P 09/16/16 29.0 0.05 0.30
TTM 160916P00030000 P 09/16/16 30.0 0.10 0.35
TTM 160916P00031000 P 09/16/16 31.0 0.25 0.40
TTM 160916P00032000 P 09/16/16 32.0 0.35 0.50
TTM 160916P00033000 P 09/16/16 33.0 0.50 0.65
TTM 160916P00034000 P 09/16/16 34.0 0.70 0.85
TTM 160916P00035000 P 09/16/16 35.0 0.95 1.15
TTM 160916P00036000 P 09/16/16 36.0 1.25 1.50
TTM 160916P00037000 P 09/16/16 37.0 1.75 1.90
TTM 160916P00038000 P 09/16/16 38.0 2.25 2.55
TTM 160916P00039000 P 09/16/16 39.0 2.85 3.10
TTM 160916P00040000 P 09/16/16 40.0 3.50 4.20
TTM 160916P00041000 P 09/16/16 41.0 3.90 4.90
TTM 160916P00042000 P 09/16/16 42.0 4.70 5.70
TTM 160916P00043000 P 09/16/16 43.0 5.60 6.40
TTM 160916P00044000 P 09/16/16 44.0 6.50 7.30
TTM 160916P00045000 P 09/16/16 45.0 7.50 8.30
TTM 161021C00012000 C 10/21/16 12.0 24.70 25.60
TTM 161021C00013000 C 10/21/16 13.0 23.50 24.60
TTM 161021C00014000 C 10/21/16 14.0 21.70 23.60
TTM 161021C00015000 C 10/21/16 15.0 20.70 22.60
TTM 161021C00016000 C 10/21/16 16.0 20.50 21.70
TTM 161021C00017000 C 10/21/16 17.0 19.70 20.70
TTM 161021C00018000 C 10/21/16 18.0 18.70 19.70
TTM 161021C00019000 C 10/21/16 19.0 17.70 18.70
TTM 161021C00020000 C 10/21/16 20.0 16.70 17.70
TTM 161021C00021000 C 10/21/16 21.0 15.70 16.70
TTM 161021C00022000 C 10/21/16 22.0 14.80 15.70
TTM 161021C00023000 C 10/21/16 23.0 13.30 14.70
TTM 161021C00024000 C 10/21/16 24.0 12.80 13.70
TTM 161021C00025000 C 10/21/16 25.0 11.80 12.80
TTM 161021C00026000 C 10/21/16 26.0 10.70 11.80
TTM 161021C00027000 C 10/21/16 27.0 10.00 10.90
TTM 161021C00028000 C 10/21/16 28.0 8.90 9.90
TTM 161021C00029000 C 10/21/16 29.0 8.00 9.00
TTM 161021C00030000 C 10/21/16 30.0 7.30 8.10
TTM 161021C00031000 C 10/21/16 31.0 6.40 7.20
TTM 161021C00032000 C 10/21/16 32.0 5.40 6.40
TTM 161021C00033000 C 10/21/16 33.0 4.80 5.60
TTM 161021C00034000 C 10/21/16 34.0 4.10 4.50
TTM 161021C00035000 C 10/21/16 35.0 3.50 3.80
TTM 161021C00036000 C 10/21/16 36.0 2.85 3.20
TTM 161021C00037000 C 10/21/16 37.0 2.25 2.65
TTM 161021C00038000 C 10/21/16 38.0 1.85 2.15
TTM 161021C00039000 C 10/21/16 39.0 1.45 1.75
TTM 161021C00040000 C 10/21/16 40.0 1.10 1.40
TTM 161021C00041000 C 10/21/16 41.0 0.80 1.15
TTM 161021C00042000 C 10/21/16 42.0 0.60 0.85
TTM 161021C00043000 C 10/21/16 43.0 0.45 0.70
TTM 161021C00044000 C 10/21/16 44.0 0.20 0.60
TTM 161021C00045000 C 10/21/16 45.0 0.10 0.40
TTM 161021C00046000 C 10/21/16 46.0 0.05 0.30
TTM 161021C00047000 C 10/21/16 47.0 0.00 0.25
TTM 161021P00012000 P 10/21/16 12.0 0.00 0.15
TTM 161021P00013000 P 10/21/16 13.0 0.00 0.15
TTM 161021P00014000 P 10/21/16 14.0 0.00 0.20
TTM 161021P00015000 P 10/21/16 15.0 0.00 0.20
TTM 161021P00016000 P 10/21/16 16.0 0.00 0.20
TTM 161021P00017000 P 10/21/16 17.0 0.00 0.20
TTM 161021P00018000 P 10/21/16 18.0 0.00 0.20
TTM 161021P00019000 P 10/21/16 19.0 0.00 0.20
TTM 161021P00020000 P 10/21/16 20.0 0.00 0.20
TTM 161021P00021000 P 10/21/16 21.0 0.00 0.20
TTM 161021P00022000 P 10/21/16 22.0 0.00 0.25
TTM 161021P00023000 P 10/21/16 23.0 0.00 0.25
TTM 161021P00024000 P 10/21/16 24.0 0.05 0.25
TTM 161021P00025000 P 10/21/16 25.0 0.05 0.30
TTM 161021P00026000 P 10/21/16 26.0 0.05 0.30
TTM 161021P00027000 P 10/21/16 27.0 0.10 0.35
TTM 161021P00028000 P 10/21/16 28.0 0.15 0.40
TTM 161021P00029000 P 10/21/16 29.0 0.20 0.50
TTM 161021P00030000 P 10/21/16 30.0 0.30 0.55
TTM 161021P00031000 P 10/21/16 31.0 0.50 0.70
TTM 161021P00032000 P 10/21/16 32.0 0.65 0.85
TTM 161021P00033000 P 10/21/16 33.0 0.85 1.05
TTM 161021P00034000 P 10/21/16 34.0 1.10 1.30
TTM 161021P00035000 P 10/21/16 35.0 1.40 1.60
TTM 161021P00036000 P 10/21/16 36.0 1.75 2.00
TTM 161021P00037000 P 10/21/16 37.0 2.20 2.50
TTM 161021P00038000 P 10/21/16 38.0 2.70 3.00
TTM 161021P00039000 P 10/21/16 39.0 3.30 3.60
TTM 161021P00040000 P 10/21/16 40.0 4.00 4.30
TTM 161021P00041000 P 10/21/16 41.0 4.50 5.40
TTM 161021P00042000 P 10/21/16 42.0 5.00 6.10
TTM 161021P00043000 P 10/21/16 43.0 5.80 6.90
TTM 161021P00044000 P 10/21/16 44.0 6.70 7.80
TTM 161021P00045000 P 10/21/16 45.0 7.50 8.60
TTM 161021P00046000 P 10/21/16 46.0 8.50 9.50
TTM 161021P00047000 P 10/21/16 47.0 9.40 10.50
TTM 170120C00013000 C 01/20/17 13.0 23.40 24.80
TTM 170120C00015000 C 01/20/17 15.0 21.40 22.80
TTM 170120C00016000 C 01/20/17 16.0 19.70 21.80
TTM 170120C00017000 C 01/20/17 17.0 19.60 20.90
TTM 170120C00018000 C 01/20/17 18.0 18.80 19.80
TTM 170120C00019000 C 01/20/17 19.0 17.60 19.00
TTM 170120C00020000 C 01/20/17 20.0 16.90 17.70
TTM 170120C00021000 C 01/20/17 21.0 15.20 17.10
TTM 170120C00022000 C 01/20/17 22.0 14.70 16.10
TTM 170120C00023000 C 01/20/17 23.0 13.60 15.20
TTM 170120C00024000 C 01/20/17 24.0 12.70 14.30
TTM 170120C00025000 C 01/20/17 25.0 11.80 13.40
TTM 170120C00026000 C 01/20/17 26.0 10.90 12.50
TTM 170120C00027000 C 01/20/17 27.0 10.50 11.60
TTM 170120C00028000 C 01/20/17 28.0 9.10 10.80
TTM 170120C00029000 C 01/20/17 29.0 8.80 9.80
TTM 170120C00030000 C 01/20/17 30.0 7.40 8.80
TTM 170120C00031000 C 01/20/17 31.0 7.20 8.00
TTM 170120C00032000 C 01/20/17 32.0 6.40 7.00
TTM 170120C00033000 C 01/20/17 33.0 5.70 6.30
TTM 170120C00034000 C 01/20/17 34.0 5.10 5.60
TTM 170120C00035000 C 01/20/17 35.0 4.50 5.00
TTM 170120C00036000 C 01/20/17 36.0 3.90 4.40
TTM 170120C00037000 C 01/20/17 37.0 3.40 3.80
TTM 170120C00038000 C 01/20/17 38.0 2.90 3.30
TTM 170120C00039000 C 01/20/17 39.0 2.50 2.90
TTM 170120C00040000 C 01/20/17 40.0 2.10 2.45
TTM 170120C00041000 C 01/20/17 41.0 1.75 2.05
TTM 170120C00042000 C 01/20/17 42.0 1.45 1.75
TTM 170120C00043000 C 01/20/17 43.0 1.20 1.50
TTM 170120C00044000 C 01/20/17 44.0 1.00 1.10
TTM 170120C00045000 C 01/20/17 45.0 0.65 1.15
TTM 170120C00046000 C 01/20/17 46.0 0.40 1.25
TTM 170120C00047000 C 01/20/17 47.0 0.30 0.95
TTM 170120C00048000 C 01/20/17 48.0 0.20 1.00
TTM 170120C00049000 C 01/20/17 49.0 0.05 0.65
TTM 170120C00050000 C 01/20/17 50.0 0.05 0.55
TTM 170120C00055000 C 01/20/17 55.0 0.00 0.25
TTM 170120C00060000 C 01/20/17 60.0 0.00 0.20
TTM 170120C00065000 C 01/20/17 65.0 0.00 0.20
TTM 170120C00070000 C 01/20/17 70.0 0.00 0.20
TTM 170120C00075000 C 01/20/17 75.0 0.00 0.20
TTM 170120P00013000 P 01/20/17 13.0 0.00 0.30
TTM 170120P00015000 P 01/20/17 15.0 0.00 0.30
TTM 170120P00016000 P 01/20/17 16.0 0.00 0.30
TTM 170120P00017000 P 01/20/17 17.0 0.00 0.35
TTM 170120P00018000 P 01/20/17 18.0 0.05 0.35
TTM 170120P00019000 P 01/20/17 19.0 0.05 0.40
TTM 170120P00020000 P 01/20/17 20.0 0.10 0.40
TTM 170120P00021000 P 01/20/17 21.0 0.10 0.45
TTM 170120P00022000 P 01/20/17 22.0 0.15 0.50
TTM 170120P00023000 P 01/20/17 23.0 0.20 0.55
TTM 170120P00024000 P 01/20/17 24.0 0.20 0.60
TTM 170120P00025000 P 01/20/17 25.0 0.25 0.65
TTM 170120P00026000 P 01/20/17 26.0 0.35 0.75
TTM 170120P00027000 P 01/20/17 27.0 0.45 0.85
TTM 170120P00028000 P 01/20/17 28.0 0.40 1.00
TTM 170120P00029000 P 01/20/17 29.0 0.70 1.15
TTM 170120P00030000 P 01/20/17 30.0 1.00 1.35
TTM 170120P00031000 P 01/20/17 31.0 1.20 1.60
TTM 170120P00032000 P 01/20/17 32.0 1.45 1.75
TTM 170120P00033000 P 01/20/17 33.0 1.70 2.00
TTM 170120P00034000 P 01/20/17 34.0 2.05 2.35
TTM 170120P00035000 P 01/20/17 35.0 2.40 2.75
TTM 170120P00036000 P 01/20/17 36.0 2.80 3.30
TTM 170120P00037000 P 01/20/17 37.0 3.20 3.60
TTM 170120P00038000 P 01/20/17 38.0 3.80 4.20
TTM 170120P00039000 P 01/20/17 39.0 4.30 4.70
TTM 170120P00040000 P 01/20/17 40.0 4.90 5.30
TTM 170120P00041000 P 01/20/17 41.0 5.50 6.00
TTM 170120P00042000 P 01/20/17 42.0 6.00 6.70
TTM 170120P00043000 P 01/20/17 43.0 6.70 7.50
TTM 170120P00044000 P 01/20/17 44.0 7.00 8.50
TTM 170120P00045000 P 01/20/17 45.0 7.80 9.30
TTM 170120P00046000 P 01/20/17 46.0 8.80 10.30
TTM 170120P00047000 P 01/20/17 47.0 9.70 10.80
TTM 170120P00048000 P 01/20/17 48.0 10.50 11.60
TTM 170120P00049000 P 01/20/17 49.0 11.50 13.40
TTM 170120P00050000 P 01/20/17 50.0 12.40 13.60
TTM 170120P00055000 P 01/20/17 55.0 17.30 19.30
TTM 170120P00060000 P 01/20/17 60.0 22.30 23.40
TTM 170120P00065000 P 01/20/17 65.0 27.30 28.40
TTM 170120P00070000 P 01/20/17 70.0 32.30 33.60
TTM 170120P00075000 P 01/20/17 75.0 37.30 38.20
TTM 180119C00013000 C 01/19/18 13.0 23.50 26.00
TTM 180119C00015000 C 01/19/18 15.0 21.40 24.30
TTM 180119C00018000 C 01/19/18 18.0 17.80 22.30
TTM 180119C00020000 C 01/19/18 20.0 16.30 20.50
TTM 180119C00023000 C 01/19/18 23.0 13.70 16.00
TTM 180119C00025000 C 01/19/18 25.0 13.60 14.40
TTM 180119C00027000 C 01/19/18 27.0 11.80 14.00
TTM 180119C00030000 C 01/19/18 30.0 9.50 10.70
TTM 180119C00032000 C 01/19/18 32.0 7.90 9.40
TTM 180119C00035000 C 01/19/18 35.0 6.80 7.70
TTM 180119C00037000 C 01/19/18 37.0 6.10 6.70
TTM 180119C00040000 C 01/19/18 40.0 4.70 5.40
TTM 180119C00045000 C 01/19/18 45.0 2.90 3.60
TTM 180119C00050000 C 01/19/18 50.0 1.55 2.30
TTM 180119P00013000 P 01/19/18 13.0 0.20 0.70
TTM 180119P00015000 P 01/19/18 15.0 0.20 0.55
TTM 180119P00018000 P 01/19/18 18.0 0.40 0.85
TTM 180119P00020000 P 01/19/18 20.0 0.60 1.35
TTM 180119P00023000 P 01/19/18 23.0 0.95 1.80
TTM 180119P00025000 P 01/19/18 25.0 1.30 2.00
TTM 180119P00027000 P 01/19/18 27.0 1.90 2.50
TTM 180119P00030000 P 01/19/18 30.0 2.80 3.50
TTM 180119P00032000 P 01/19/18 32.0 3.20 4.20
TTM 180119P00035000 P 01/19/18 35.0 4.70 5.50
TTM 180119P00037000 P 01/19/18 37.0 5.70 6.40
TTM 180119P00040000 P 01/19/18 40.0 7.30 8.00
TTM 180119P00045000 P 01/19/18 45.0 9.90 11.30
TTM 180119P00050000 P 01/19/18 50.0 13.60 15.00

OPRA data is delayed 15 minutes.