Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-21)Premium Content

Tata Motors Ltd (TTM)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 141220C00025000 C 12/20/14 25.0 15.30 18.50
TTM 141220C00026000 C 12/20/14 26.0 13.50 17.40
TTM 141220C00027000 C 12/20/14 27.0 12.50 16.40
TTM 141220C00028000 C 12/20/14 28.0 11.50 15.40
TTM 141220C00029000 C 12/20/14 29.0 10.60 14.50
TTM 141220C00030000 C 12/20/14 30.0 9.50 13.40
TTM 141220C00031000 C 12/20/14 31.0 8.50 12.40
TTM 141220C00032000 C 12/20/14 32.0 7.50 11.40
TTM 141220C00033000 C 12/20/14 33.0 6.50 10.40
TTM 141220C00034000 C 12/20/14 34.0 6.20 9.40
TTM 141220C00035000 C 12/20/14 35.0 5.90 6.80
TTM 141220C00036000 C 12/20/14 36.0 5.00 5.70
TTM 141220C00036500 C 12/20/14 36.5 4.50 5.20
TTM 141220C00037000 C 12/20/14 37.0 4.00 4.70
TTM 141220C00037500 C 12/20/14 37.5 3.50 4.20
TTM 141220C00038000 C 12/20/14 38.0 3.00 3.70
TTM 141220C00038500 C 12/20/14 38.5 2.50 3.20
TTM 141220C00039000 C 12/20/14 39.0 2.05 2.80
TTM 141220C00039500 C 12/20/14 39.5 1.65 2.10
TTM 141220C00040000 C 12/20/14 40.0 1.15 1.55
TTM 141220C00040500 C 12/20/14 40.5 0.65 1.10
TTM 141220C00041000 C 12/20/14 41.0 0.15 0.60
TTM 141220C00041500 C 12/20/14 41.5 0.00 0.25
TTM 141220C00042000 C 12/20/14 42.0 0.00 0.25
TTM 141220C00042500 C 12/20/14 42.5 0.00 0.25
TTM 141220C00043000 C 12/20/14 43.0 0.00 0.25
TTM 141220C00043500 C 12/20/14 43.5 0.00 0.25
TTM 141220C00044000 C 12/20/14 44.0 0.00 0.25
TTM 141220C00044500 C 12/20/14 44.5 0.00 0.25
TTM 141220C00045000 C 12/20/14 45.0 0.00 0.10
TTM 141220C00045500 C 12/20/14 45.5 0.00 0.25
TTM 141220C00046000 C 12/20/14 46.0 0.00 0.25
TTM 141220C00046500 C 12/20/14 46.5 0.00 0.25
TTM 141220C00047000 C 12/20/14 47.0 0.00 0.25
TTM 141220C00047500 C 12/20/14 47.5 0.00 0.25
TTM 141220C00048000 C 12/20/14 48.0 0.00 0.15
TTM 141220C00048500 C 12/20/14 48.5 0.00 0.25
TTM 141220C00049000 C 12/20/14 49.0 0.00 0.25
TTM 141220C00049500 C 12/20/14 49.5 0.00 0.25
TTM 141220C00050000 C 12/20/14 50.0 0.00 0.25
TTM 141220C00050500 C 12/20/14 50.5 0.00 0.25
TTM 141220C00051000 C 12/20/14 51.0 0.00 0.25
TTM 141220C00051500 C 12/20/14 51.5 0.00 0.25
TTM 141220C00052000 C 12/20/14 52.0 0.00 0.25
TTM 141220C00052500 C 12/20/14 52.5 0.00 0.25
TTM 141220C00053000 C 12/20/14 53.0 0.00 0.25
TTM 141220C00053500 C 12/20/14 53.5 0.00 0.25
TTM 141220C00054000 C 12/20/14 54.0 0.00 0.25
TTM 141220C00054500 C 12/20/14 54.5 0.00 0.25
TTM 141220C00055000 C 12/20/14 55.0 0.00 0.25
TTM 141220C00055500 C 12/20/14 55.5 0.00 0.25
TTM 141220C00056000 C 12/20/14 56.0 0.00 0.25
TTM 141220C00057000 C 12/20/14 57.0 0.00 0.25
TTM 141220C00058000 C 12/20/14 58.0 0.00 0.25
TTM 141220C00059000 C 12/20/14 59.0 0.00 0.25
TTM 141220C00060000 C 12/20/14 60.0 0.00 0.25
TTM 141220C00065000 C 12/20/14 65.0 0.00 0.25
TTM 141220C00070000 C 12/20/14 70.0 0.00 0.25
TTM 141220P00025000 P 12/20/14 25.0 0.00 0.25
TTM 141220P00026000 P 12/20/14 26.0 0.00 0.25
TTM 141220P00027000 P 12/20/14 27.0 0.00 0.25
TTM 141220P00028000 P 12/20/14 28.0 0.00 0.25
TTM 141220P00029000 P 12/20/14 29.0 0.00 0.20
TTM 141220P00030000 P 12/20/14 30.0 0.00 0.25
TTM 141220P00031000 P 12/20/14 31.0 0.00 0.25
TTM 141220P00032000 P 12/20/14 32.0 0.00 0.25
TTM 141220P00033000 P 12/20/14 33.0 0.00 0.25
TTM 141220P00034000 P 12/20/14 34.0 0.00 0.25
TTM 141220P00035000 P 12/20/14 35.0 0.00 0.25
TTM 141220P00036000 P 12/20/14 36.0 0.00 0.25
TTM 141220P00036500 P 12/20/14 36.5 0.00 0.25
TTM 141220P00037000 P 12/20/14 37.0 0.00 0.25
TTM 141220P00037500 P 12/20/14 37.5 0.00 0.25
TTM 141220P00038000 P 12/20/14 38.0 0.00 0.25
TTM 141220P00038500 P 12/20/14 38.5 0.00 0.25
TTM 141220P00039000 P 12/20/14 39.0 0.00 0.25
TTM 141220P00039500 P 12/20/14 39.5 0.00 0.25
TTM 141220P00040000 P 12/20/14 40.0 0.00 0.25
TTM 141220P00040500 P 12/20/14 40.5 0.00 0.25
TTM 141220P00041000 P 12/20/14 41.0 0.00 0.25
TTM 141220P00041500 P 12/20/14 41.5 0.00 0.40
TTM 141220P00042000 P 12/20/14 42.0 0.45 0.85
TTM 141220P00042500 P 12/20/14 42.5 0.95 1.35
TTM 141220P00043000 P 12/20/14 43.0 1.45 1.85
TTM 141220P00043500 P 12/20/14 43.5 1.95 2.35
TTM 141220P00044000 P 12/20/14 44.0 2.30 2.90
TTM 141220P00044500 P 12/20/14 44.5 2.80 3.40
TTM 141220P00045000 P 12/20/14 45.0 3.30 3.90
TTM 141220P00045500 P 12/20/14 45.5 3.80 4.40
TTM 141220P00046000 P 12/20/14 46.0 4.30 4.90
TTM 141220P00046500 P 12/20/14 46.5 4.80 5.40
TTM 141220P00047000 P 12/20/14 47.0 5.50 6.10
TTM 141220P00047500 P 12/20/14 47.5 5.90 6.60
TTM 141220P00048000 P 12/20/14 48.0 6.30 6.90
TTM 141220P00048500 P 12/20/14 48.5 6.50 7.70
TTM 141220P00049000 P 12/20/14 49.0 5.50 8.80
TTM 141220P00049500 P 12/20/14 49.5 6.00 9.30
TTM 141220P00050000 P 12/20/14 50.0 6.60 10.00
TTM 141220P00050500 P 12/20/14 50.5 7.10 10.30
TTM 141220P00051000 P 12/20/14 51.0 7.60 10.80
TTM 141220P00051500 P 12/20/14 51.5 8.10 11.30
TTM 141220P00052000 P 12/20/14 52.0 8.50 11.80
TTM 141220P00052500 P 12/20/14 52.5 9.10 13.00
TTM 141220P00053000 P 12/20/14 53.0 9.60 13.70
TTM 141220P00053500 P 12/20/14 53.5 10.10 14.20
TTM 141220P00054000 P 12/20/14 54.0 10.60 14.70
TTM 141220P00054500 P 12/20/14 54.5 11.00 15.20
TTM 141220P00055000 P 12/20/14 55.0 11.50 15.60
TTM 141220P00055500 P 12/20/14 55.5 12.00 16.20
TTM 141220P00056000 P 12/20/14 56.0 12.50 16.70
TTM 141220P00057000 P 12/20/14 57.0 13.50 17.70
TTM 141220P00058000 P 12/20/14 58.0 14.50 18.70
TTM 141220P00059000 P 12/20/14 59.0 15.50 19.70
TTM 141220P00060000 P 12/20/14 60.0 16.50 20.60
TTM 141220P00065000 P 12/20/14 65.0 21.50 25.60
TTM 141220P00070000 P 12/20/14 70.0 26.50 29.80
TTM 141226C00029000 C 12/26/14 29.0 11.20 14.50
TTM 141226C00030000 C 12/26/14 30.0 9.50 13.50
TTM 141226C00031000 C 12/26/14 31.0 8.40 12.40
TTM 141226C00032000 C 12/26/14 32.0 7.90 11.50
TTM 141226C00033000 C 12/26/14 33.0 7.30 10.40
TTM 141226C00033500 C 12/26/14 33.5 6.40 10.00
TTM 141226C00034000 C 12/26/14 34.0 6.00 9.40
TTM 141226C00034500 C 12/26/14 34.5 5.70 9.00
TTM 141226C00035000 C 12/26/14 35.0 5.30 8.40
TTM 141226C00035500 C 12/26/14 35.5 4.70 8.00
TTM 141226C00036000 C 12/26/14 36.0 4.80 7.50
TTM 141226C00036500 C 12/26/14 36.5 3.70 7.00
TTM 141226C00037000 C 12/26/14 37.0 3.50 6.40
TTM 141226C00037500 C 12/26/14 37.5 2.90 5.90
TTM 141226C00038000 C 12/26/14 38.0 2.90 5.10
TTM 141226C00038500 C 12/26/14 38.5 2.40 4.60
TTM 141226C00039000 C 12/26/14 39.0 2.10 4.10
TTM 141226C00039500 C 12/26/14 39.5 1.55 3.40
TTM 141226C00040000 C 12/26/14 40.0 1.25 2.90
TTM 141226C00040500 C 12/26/14 40.5 0.85 2.50
TTM 141226C00041000 C 12/26/14 41.0 0.60 1.30
TTM 141226C00041500 C 12/26/14 41.5 0.45 0.70
TTM 141226C00042000 C 12/26/14 42.0 0.20 0.55
TTM 141226C00042500 C 12/26/14 42.5 0.15 0.35
TTM 141226C00043000 C 12/26/14 43.0 0.00 0.25
TTM 141226C00043500 C 12/26/14 43.5 0.00 0.50
TTM 141226C00044000 C 12/26/14 44.0 0.00 0.40
TTM 141226C00044500 C 12/26/14 44.5 0.00 0.45
TTM 141226C00045000 C 12/26/14 45.0 0.00 0.45
TTM 141226C00045500 C 12/26/14 45.5 0.00 0.40
TTM 141226C00046000 C 12/26/14 46.0 0.00 0.40
TTM 141226C00046500 C 12/26/14 46.5 0.00 0.40
TTM 141226C00047000 C 12/26/14 47.0 0.00 0.40
TTM 141226C00047500 C 12/26/14 47.5 0.00 0.40
TTM 141226C00048000 C 12/26/14 48.0 0.00 0.40
TTM 141226C00048500 C 12/26/14 48.5 0.00 0.40
TTM 141226C00049000 C 12/26/14 49.0 0.00 0.40
TTM 141226C00049500 C 12/26/14 49.5 0.00 0.40
TTM 141226C00050000 C 12/26/14 50.0 0.00 0.40
TTM 141226C00050500 C 12/26/14 50.5 0.00 0.40
TTM 141226C00051000 C 12/26/14 51.0 0.00 0.40
TTM 141226C00051500 C 12/26/14 51.5 0.00 0.40
TTM 141226C00052000 C 12/26/14 52.0 0.00 0.40
TTM 141226C00052500 C 12/26/14 52.5 0.00 0.40
TTM 141226C00053000 C 12/26/14 53.0 0.00 0.40
TTM 141226C00053500 C 12/26/14 53.5 0.00 0.40
TTM 141226C00054000 C 12/26/14 54.0 0.00 0.40
TTM 141226C00055000 C 12/26/14 55.0 0.00 0.40
TTM 141226C00060000 C 12/26/14 60.0 0.00 0.40
TTM 141226C00065000 C 12/26/14 65.0 0.00 0.40
TTM 141226C00070000 C 12/26/14 70.0 0.00 0.40
TTM 141226P00029000 P 12/26/14 29.0 0.00 0.40
TTM 141226P00030000 P 12/26/14 30.0 0.00 0.40
TTM 141226P00031000 P 12/26/14 31.0 0.00 0.40
TTM 141226P00032000 P 12/26/14 32.0 0.00 0.40
TTM 141226P00033000 P 12/26/14 33.0 0.00 0.40
TTM 141226P00033500 P 12/26/14 33.5 0.00 0.40
TTM 141226P00034000 P 12/26/14 34.0 0.00 0.40
TTM 141226P00034500 P 12/26/14 34.5 0.00 0.40
TTM 141226P00035000 P 12/26/14 35.0 0.00 0.40
TTM 141226P00035500 P 12/26/14 35.5 0.00 0.40
TTM 141226P00036000 P 12/26/14 36.0 0.00 0.40
TTM 141226P00036500 P 12/26/14 36.5 0.00 0.40
TTM 141226P00037000 P 12/26/14 37.0 0.00 0.40
TTM 141226P00037500 P 12/26/14 37.5 0.00 0.40
TTM 141226P00038000 P 12/26/14 38.0 0.00 0.40
TTM 141226P00038500 P 12/26/14 38.5 0.00 0.45
TTM 141226P00039000 P 12/26/14 39.0 0.00 0.45
TTM 141226P00039500 P 12/26/14 39.5 0.00 0.50
TTM 141226P00040000 P 12/26/14 40.0 0.00 0.50
TTM 141226P00040500 P 12/26/14 40.5 0.00 0.50
TTM 141226P00041000 P 12/26/14 41.0 0.40 0.70
TTM 141226P00041500 P 12/26/14 41.5 0.25 0.85
TTM 141226P00042000 P 12/26/14 42.0 0.25 1.30
TTM 141226P00042500 P 12/26/14 42.5 0.35 1.70
TTM 141226P00043000 P 12/26/14 43.0 0.95 2.15
TTM 141226P00043500 P 12/26/14 43.5 0.85 2.65
TTM 141226P00044000 P 12/26/14 44.0 1.20 3.10
TTM 141226P00044500 P 12/26/14 44.5 1.65 3.70
TTM 141226P00045000 P 12/26/14 45.0 1.75 4.20
TTM 141226P00045500 P 12/26/14 45.5 2.45 5.20
TTM 141226P00046000 P 12/26/14 46.0 2.65 5.40
TTM 141226P00046500 P 12/26/14 46.5 3.10 6.20
TTM 141226P00047000 P 12/26/14 47.0 3.60 6.70
TTM 141226P00047500 P 12/26/14 47.5 4.10 7.00
TTM 141226P00048000 P 12/26/14 48.0 4.60 7.70
TTM 141226P00048500 P 12/26/14 48.5 5.00 7.90
TTM 141226P00049000 P 12/26/14 49.0 5.60 8.70
TTM 141226P00049500 P 12/26/14 49.5 6.00 9.60
TTM 141226P00050000 P 12/26/14 50.0 6.50 9.70
TTM 141226P00050500 P 12/26/14 50.5 7.10 11.00
TTM 141226P00051000 P 12/26/14 51.0 7.60 11.50
TTM 141226P00051500 P 12/26/14 51.5 8.10 12.00
TTM 141226P00052000 P 12/26/14 52.0 8.60 12.50
TTM 141226P00052500 P 12/26/14 52.5 9.10 13.00
TTM 141226P00053000 P 12/26/14 53.0 9.60 13.50
TTM 141226P00053500 P 12/26/14 53.5 10.10 14.00
TTM 141226P00054000 P 12/26/14 54.0 10.60 14.50
TTM 141226P00055000 P 12/26/14 55.0 11.60 15.50
TTM 141226P00060000 P 12/26/14 60.0 16.60 20.50
TTM 141226P00065000 P 12/26/14 65.0 21.60 25.50
TTM 141226P00070000 P 12/26/14 70.0 26.50 29.80
TTM 150102C00030000 C 01/02/15 30.0 10.20 13.50
TTM 150102C00035000 C 01/02/15 35.0 5.20 8.60
TTM 150102C00036000 C 01/02/15 36.0 4.10 7.50
TTM 150102C00037000 C 01/02/15 37.0 3.90 6.20
TTM 150102C00038000 C 01/02/15 38.0 2.80 5.10
TTM 150102C00039000 C 01/02/15 39.0 2.25 4.30
TTM 150102C00039500 C 01/02/15 39.5 1.70 3.80
TTM 150102C00040000 C 01/02/15 40.0 1.50 3.10
TTM 150102C00040500 C 01/02/15 40.5 1.15 2.60
TTM 150102C00041000 C 01/02/15 41.0 0.95 2.25
TTM 150102C00041500 C 01/02/15 41.5 0.70 1.75
TTM 150102C00042000 C 01/02/15 42.0 0.50 1.50
TTM 150102C00042500 C 01/02/15 42.5 0.35 0.85
TTM 150102C00043000 C 01/02/15 43.0 0.25 0.95
TTM 150102C00043500 C 01/02/15 43.5 0.10 0.75
TTM 150102C00044000 C 01/02/15 44.0 0.00 0.50
TTM 150102C00044500 C 01/02/15 44.5 0.00 0.50
TTM 150102C00045000 C 01/02/15 45.0 0.00 0.50
TTM 150102C00045500 C 01/02/15 45.5 0.00 0.45
TTM 150102C00046000 C 01/02/15 46.0 0.00 0.45
TTM 150102C00046500 C 01/02/15 46.5 0.00 0.40
TTM 150102C00047000 C 01/02/15 47.0 0.00 0.40
TTM 150102C00047500 C 01/02/15 47.5 0.00 0.40
TTM 150102C00048000 C 01/02/15 48.0 0.00 0.40
TTM 150102C00048500 C 01/02/15 48.5 0.00 0.35
TTM 150102C00049000 C 01/02/15 49.0 0.00 0.35
TTM 150102C00049500 C 01/02/15 49.5 0.00 0.35
TTM 150102C00050000 C 01/02/15 50.0 0.00 0.35
TTM 150102C00050500 C 01/02/15 50.5 0.00 0.35
TTM 150102C00051000 C 01/02/15 51.0 0.00 0.35
TTM 150102C00051500 C 01/02/15 51.5 0.00 0.35
TTM 150102C00052000 C 01/02/15 52.0 0.00 0.35
TTM 150102C00052500 C 01/02/15 52.5 0.00 0.35
TTM 150102C00053000 C 01/02/15 53.0 0.00 0.35
TTM 150102C00053500 C 01/02/15 53.5 0.00 0.35
TTM 150102C00054000 C 01/02/15 54.0 0.00 0.35
TTM 150102C00055000 C 01/02/15 55.0 0.00 0.35
TTM 150102C00060000 C 01/02/15 60.0 0.00 0.35
TTM 150102C00065000 C 01/02/15 65.0 0.00 0.35
TTM 150102P00030000 P 01/02/15 30.0 0.00 0.35
TTM 150102P00035000 P 01/02/15 35.0 0.00 0.40
TTM 150102P00036000 P 01/02/15 36.0 0.00 0.40
TTM 150102P00037000 P 01/02/15 37.0 0.00 0.40
TTM 150102P00038000 P 01/02/15 38.0 0.00 0.45
TTM 150102P00039000 P 01/02/15 39.0 0.00 0.50
TTM 150102P00039500 P 01/02/15 39.5 0.00 0.50
TTM 150102P00040000 P 01/02/15 40.0 0.00 0.70
TTM 150102P00040500 P 01/02/15 40.5 0.25 0.85
TTM 150102P00041000 P 01/02/15 41.0 0.35 1.05
TTM 150102P00041500 P 01/02/15 41.5 0.60 1.30
TTM 150102P00042000 P 01/02/15 42.0 0.45 1.60
TTM 150102P00042500 P 01/02/15 42.5 0.70 2.05
TTM 150102P00043000 P 01/02/15 43.0 1.30 2.35
TTM 150102P00043500 P 01/02/15 43.5 1.25 2.75
TTM 150102P00044000 P 01/02/15 44.0 1.55 3.30
TTM 150102P00044500 P 01/02/15 44.5 2.30 3.70
TTM 150102P00045000 P 01/02/15 45.0 2.25 4.30
TTM 150102P00045500 P 01/02/15 45.5 2.60 4.60
TTM 150102P00046000 P 01/02/15 46.0 2.95 5.20
TTM 150102P00046500 P 01/02/15 46.5 3.00 6.30
TTM 150102P00047000 P 01/02/15 47.0 3.50 6.80
TTM 150102P00047500 P 01/02/15 47.5 4.00 7.20
TTM 150102P00048000 P 01/02/15 48.0 4.60 7.70
TTM 150102P00048500 P 01/02/15 48.5 5.10 8.30
TTM 150102P00049000 P 01/02/15 49.0 5.60 8.80
TTM 150102P00049500 P 01/02/15 49.5 6.00 9.40
TTM 150102P00050000 P 01/02/15 50.0 6.50 9.90
TTM 150102P00050500 P 01/02/15 50.5 7.00 11.00
TTM 150102P00051000 P 01/02/15 51.0 7.50 11.50
TTM 150102P00051500 P 01/02/15 51.5 8.00 12.00
TTM 150102P00052000 P 01/02/15 52.0 8.60 12.50
TTM 150102P00052500 P 01/02/15 52.5 9.00 13.00
TTM 150102P00053000 P 01/02/15 53.0 9.50 13.50
TTM 150102P00053500 P 01/02/15 53.5 10.00 14.00
TTM 150102P00054000 P 01/02/15 54.0 10.60 14.50
TTM 150102P00055000 P 01/02/15 55.0 11.50 15.50
TTM 150102P00060000 P 01/02/15 60.0 16.50 20.50
TTM 150102P00065000 P 01/02/15 65.0 21.50 24.90
TTM 150109C00030000 C 01/09/15 30.0 10.20 13.60
TTM 150109C00035000 C 01/09/15 35.0 5.20 8.60
TTM 150109C00037000 C 01/09/15 37.0 4.10 6.20
TTM 150109C00038000 C 01/09/15 38.0 2.70 5.20
TTM 150109C00039000 C 01/09/15 39.0 1.85 4.80
TTM 150109C00039500 C 01/09/15 39.5 1.75 3.40
TTM 150109C00040000 C 01/09/15 40.0 1.75 2.60
TTM 150109C00040500 C 01/09/15 40.5 1.60 2.60
TTM 150109C00041000 C 01/09/15 41.0 1.20 2.05
TTM 150109C00041500 C 01/09/15 41.5 1.05 1.80
TTM 150109C00042000 C 01/09/15 42.0 0.85 1.05
TTM 150109C00042500 C 01/09/15 42.5 0.60 0.80
TTM 150109C00043000 C 01/09/15 43.0 0.50 0.75
TTM 150109C00043500 C 01/09/15 43.5 0.30 0.85
TTM 150109C00044000 C 01/09/15 44.0 0.05 0.70
TTM 150109C00044500 C 01/09/15 44.5 0.00 0.60
TTM 150109C00045000 C 01/09/15 45.0 0.00 0.50
TTM 150109C00045500 C 01/09/15 45.5 0.00 0.50
TTM 150109C00046000 C 01/09/15 46.0 0.00 0.50
TTM 150109C00046500 C 01/09/15 46.5 0.00 0.50
TTM 150109C00047000 C 01/09/15 47.0 0.00 0.50
TTM 150109C00047500 C 01/09/15 47.5 0.00 0.50
TTM 150109C00048000 C 01/09/15 48.0 0.00 0.45
TTM 150109C00048500 C 01/09/15 48.5 0.00 0.45
TTM 150109C00049000 C 01/09/15 49.0 0.00 0.45
TTM 150109C00049500 C 01/09/15 49.5 0.00 0.45
TTM 150109C00050000 C 01/09/15 50.0 0.00 0.45
TTM 150109C00050500 C 01/09/15 50.5 0.00 0.40
TTM 150109C00051000 C 01/09/15 51.0 0.00 0.40
TTM 150109C00051500 C 01/09/15 51.5 0.00 0.40
TTM 150109C00052000 C 01/09/15 52.0 0.00 0.40
TTM 150109C00052500 C 01/09/15 52.5 0.00 0.40
TTM 150109C00053000 C 01/09/15 53.0 0.00 0.40
TTM 150109C00053500 C 01/09/15 53.5 0.00 0.40
TTM 150109C00054000 C 01/09/15 54.0 0.00 0.40
TTM 150109C00055000 C 01/09/15 55.0 0.00 0.40
TTM 150109C00060000 C 01/09/15 60.0 0.00 0.40
TTM 150109C00065000 C 01/09/15 65.0 0.00 0.40
TTM 150109P00030000 P 01/09/15 30.0 0.00 0.40
TTM 150109P00035000 P 01/09/15 35.0 0.00 0.45
TTM 150109P00037000 P 01/09/15 37.0 0.00 0.50
TTM 150109P00038000 P 01/09/15 38.0 0.00 0.50
TTM 150109P00039000 P 01/09/15 39.0 0.30 0.50
TTM 150109P00039500 P 01/09/15 39.5 0.45 0.60
TTM 150109P00040000 P 01/09/15 40.0 0.60 0.75
TTM 150109P00040500 P 01/09/15 40.5 0.75 0.95
TTM 150109P00041000 P 01/09/15 41.0 0.80 1.25
TTM 150109P00041500 P 01/09/15 41.5 1.15 1.45
TTM 150109P00042000 P 01/09/15 42.0 1.40 1.65
TTM 150109P00042500 P 01/09/15 42.5 1.60 2.20
TTM 150109P00043000 P 01/09/15 43.0 1.25 3.20
TTM 150109P00043500 P 01/09/15 43.5 1.55 3.30
TTM 150109P00044000 P 01/09/15 44.0 1.85 3.70
TTM 150109P00044500 P 01/09/15 44.5 2.15 4.00
TTM 150109P00045000 P 01/09/15 45.0 2.50 4.70
TTM 150109P00045500 P 01/09/15 45.5 3.10 5.20
TTM 150109P00046000 P 01/09/15 46.0 3.30 5.70
TTM 150109P00046500 P 01/09/15 46.5 3.50 6.40
TTM 150109P00047000 P 01/09/15 47.0 3.80 6.80
TTM 150109P00047500 P 01/09/15 47.5 4.10 7.40
TTM 150109P00048000 P 01/09/15 48.0 4.70 7.90
TTM 150109P00048500 P 01/09/15 48.5 5.10 8.30
TTM 150109P00049000 P 01/09/15 49.0 5.60 8.30
TTM 150109P00049500 P 01/09/15 49.5 6.00 8.80
TTM 150109P00050000 P 01/09/15 50.0 6.50 9.30
TTM 150109P00050500 P 01/09/15 50.5 7.00 9.80
TTM 150109P00051000 P 01/09/15 51.0 7.50 10.30
TTM 150109P00051500 P 01/09/15 51.5 8.00 10.80
TTM 150109P00052000 P 01/09/15 52.0 8.50 11.30
TTM 150109P00052500 P 01/09/15 52.5 9.00 11.80
TTM 150109P00053000 P 01/09/15 53.0 9.60 13.50
TTM 150109P00053500 P 01/09/15 53.5 10.00 14.00
TTM 150109P00054000 P 01/09/15 54.0 10.50 14.50
TTM 150109P00055000 P 01/09/15 55.0 11.50 15.50
TTM 150109P00060000 P 01/09/15 60.0 16.60 20.50
TTM 150109P00065000 P 01/09/15 65.0 21.50 24.80
TTM 150117C00019000 C 01/17/15 19.0 21.20 24.50
TTM 150117C00020000 C 01/17/15 20.0 19.50 23.40
TTM 150117C00021000 C 01/17/15 21.0 18.50 22.40
TTM 150117C00023000 C 01/17/15 23.0 16.50 20.40
TTM 150117C00024000 C 01/17/15 24.0 15.50 19.40
TTM 150117C00025000 C 01/17/15 25.0 14.50 18.70
TTM 150117C00026000 C 01/17/15 26.0 13.50 17.60
TTM 150117C00027000 C 01/17/15 27.0 12.50 16.60
TTM 150117C00028000 C 01/17/15 28.0 11.50 15.60
TTM 150117C00029000 C 01/17/15 29.0 11.00 14.60
TTM 150117C00030000 C 01/17/15 30.0 10.30 13.60
TTM 150117C00031000 C 01/17/15 31.0 9.30 12.60
TTM 150117C00032000 C 01/17/15 32.0 7.90 11.60
TTM 150117C00033000 C 01/17/15 33.0 7.30 10.60
TTM 150117C00034000 C 01/17/15 34.0 6.10 9.60
TTM 150117C00035000 C 01/17/15 35.0 6.10 7.60
TTM 150117C00036000 C 01/17/15 36.0 5.10 6.80
TTM 150117C00037000 C 01/17/15 37.0 4.30 6.20
TTM 150117C00038000 C 01/17/15 38.0 3.40 4.80
TTM 150117C00039000 C 01/17/15 39.0 2.85 3.40
TTM 150117C00040000 C 01/17/15 40.0 2.15 2.40
TTM 150117C00041000 C 01/17/15 41.0 1.55 1.80
TTM 150117C00042000 C 01/17/15 42.0 1.05 1.25
TTM 150117C00043000 C 01/17/15 43.0 0.65 0.85
TTM 150117C00044000 C 01/17/15 44.0 0.40 0.55
TTM 150117C00045000 C 01/17/15 45.0 0.20 0.40
TTM 150117C00046000 C 01/17/15 46.0 0.00 0.20
TTM 150117C00047000 C 01/17/15 47.0 0.00 0.50
TTM 150117C00048000 C 01/17/15 48.0 0.00 0.05
TTM 150117C00049000 C 01/17/15 49.0 0.00 0.45
TTM 150117C00050000 C 01/17/15 50.0 0.00 0.05
TTM 150117C00055000 C 01/17/15 55.0 0.00 0.45
TTM 150117C00060000 C 01/17/15 60.0 0.00 0.30
TTM 150117C00065000 C 01/17/15 65.0 0.00 0.40
TTM 150117C00070000 C 01/17/15 70.0 0.00 0.40
TTM 150117P00019000 P 01/17/15 19.0 0.00 0.40
TTM 150117P00020000 P 01/17/15 20.0 0.00 0.40
TTM 150117P00021000 P 01/17/15 21.0 0.00 0.40
TTM 150117P00023000 P 01/17/15 23.0 0.00 0.40
TTM 150117P00024000 P 01/17/15 24.0 0.00 0.40
TTM 150117P00025000 P 01/17/15 25.0 0.00 0.25
TTM 150117P00026000 P 01/17/15 26.0 0.00 0.40
TTM 150117P00027000 P 01/17/15 27.0 0.00 0.40
TTM 150117P00028000 P 01/17/15 28.0 0.00 0.45
TTM 150117P00029000 P 01/17/15 29.0 0.00 0.45
TTM 150117P00030000 P 01/17/15 30.0 0.00 0.25
TTM 150117P00031000 P 01/17/15 31.0 0.00 0.45
TTM 150117P00032000 P 01/17/15 32.0 0.00 0.45
TTM 150117P00033000 P 01/17/15 33.0 0.00 0.50
TTM 150117P00034000 P 01/17/15 34.0 0.00 0.50
TTM 150117P00035000 P 01/17/15 35.0 0.00 0.50
TTM 150117P00036000 P 01/17/15 36.0 0.00 0.50
TTM 150117P00037000 P 01/17/15 37.0 0.20 0.50
TTM 150117P00038000 P 01/17/15 38.0 0.35 0.55
TTM 150117P00039000 P 01/17/15 39.0 0.55 0.70
TTM 150117P00040000 P 01/17/15 40.0 0.80 0.95
TTM 150117P00041000 P 01/17/15 41.0 1.15 1.35
TTM 150117P00042000 P 01/17/15 42.0 1.65 1.85
TTM 150117P00043000 P 01/17/15 43.0 2.25 2.50
TTM 150117P00044000 P 01/17/15 44.0 2.75 3.50
TTM 150117P00045000 P 01/17/15 45.0 3.70 4.30
TTM 150117P00046000 P 01/17/15 46.0 4.50 5.30
TTM 150117P00047000 P 01/17/15 47.0 5.30 6.20
TTM 150117P00048000 P 01/17/15 48.0 4.50 7.80
TTM 150117P00049000 P 01/17/15 49.0 5.60 8.20
TTM 150117P00050000 P 01/17/15 50.0 7.90 9.20
TTM 150117P00055000 P 01/17/15 55.0 11.50 14.30
TTM 150117P00060000 P 01/17/15 60.0 16.50 19.30
TTM 150117P00065000 P 01/17/15 65.0 21.50 24.30
TTM 150117P00070000 P 01/17/15 70.0 26.50 29.30
TTM 150123C00030000 C 01/23/15 30.0 10.30 13.60
TTM 150123C00035000 C 01/23/15 35.0 5.40 8.80
TTM 150123C00036500 C 01/23/15 36.5 4.80 6.70
TTM 150123C00037000 C 01/23/15 37.0 4.40 6.30
TTM 150123C00037500 C 01/23/15 37.5 3.90 5.80
TTM 150123C00038000 C 01/23/15 38.0 3.50 4.90
TTM 150123C00038500 C 01/23/15 38.5 3.20 4.80
TTM 150123C00039000 C 01/23/15 39.0 2.85 4.00
TTM 150123C00039500 C 01/23/15 39.5 2.65 3.20
TTM 150123C00040000 C 01/23/15 40.0 2.15 2.70
TTM 150123C00040500 C 01/23/15 40.5 2.00 2.25
TTM 150123C00041000 C 01/23/15 41.0 1.55 2.00
TTM 150123C00041500 C 01/23/15 41.5 1.45 1.70
TTM 150123C00042000 C 01/23/15 42.0 1.20 1.45
TTM 150123C00042500 C 01/23/15 42.5 1.00 1.25
TTM 150123C00043000 C 01/23/15 43.0 0.80 1.05
TTM 150123C00043500 C 01/23/15 43.5 0.65 0.90
TTM 150123C00044000 C 01/23/15 44.0 0.50 0.90
TTM 150123C00044500 C 01/23/15 44.5 0.40 0.75
TTM 150123C00045000 C 01/23/15 45.0 0.30 0.80
TTM 150123C00045500 C 01/23/15 45.5 0.05 0.70
TTM 150123C00046000 C 01/23/15 46.0 0.00 0.60
TTM 150123C00046500 C 01/23/15 46.5 0.05 0.55
TTM 150123C00047000 C 01/23/15 47.0 0.00 0.50
TTM 150123C00047500 C 01/23/15 47.5 0.00 0.50
TTM 150123C00048000 C 01/23/15 48.0 0.00 0.50
TTM 150123C00048500 C 01/23/15 48.5 0.00 0.50
TTM 150123C00049000 C 01/23/15 49.0 0.00 0.50
TTM 150123C00049500 C 01/23/15 49.5 0.00 0.50
TTM 150123C00050000 C 01/23/15 50.0 0.00 0.50
TTM 150123C00050500 C 01/23/15 50.5 0.00 0.50
TTM 150123C00051000 C 01/23/15 51.0 0.00 0.50
TTM 150123C00051500 C 01/23/15 51.5 0.00 0.50
TTM 150123C00052000 C 01/23/15 52.0 0.00 0.50
TTM 150123C00052500 C 01/23/15 52.5 0.00 0.45
TTM 150123C00053000 C 01/23/15 53.0 0.00 0.45
TTM 150123C00053500 C 01/23/15 53.5 0.00 0.45
TTM 150123C00054000 C 01/23/15 54.0 0.00 0.45
TTM 150123C00054500 C 01/23/15 54.5 0.00 0.45
TTM 150123C00055000 C 01/23/15 55.0 0.00 0.45
TTM 150123P00030000 P 01/23/15 30.0 0.00 0.45
TTM 150123P00035000 P 01/23/15 35.0 0.00 0.45
TTM 150123P00036500 P 01/23/15 36.5 0.00 0.50
TTM 150123P00037000 P 01/23/15 37.0 0.00 0.60
TTM 150123P00037500 P 01/23/15 37.5 0.40 0.65
TTM 150123P00038000 P 01/23/15 38.0 0.45 0.70
TTM 150123P00038500 P 01/23/15 38.5 0.55 0.80
TTM 150123P00039000 P 01/23/15 39.0 0.65 0.95
TTM 150123P00039500 P 01/23/15 39.5 0.80 1.00
TTM 150123P00040000 P 01/23/15 40.0 0.95 1.25
TTM 150123P00040500 P 01/23/15 40.5 1.10 1.35
TTM 150123P00041000 P 01/23/15 41.0 1.30 1.70
TTM 150123P00041500 P 01/23/15 41.5 1.55 1.80
TTM 150123P00042000 P 01/23/15 42.0 1.65 2.10
TTM 150123P00042500 P 01/23/15 42.5 2.10 2.35
TTM 150123P00043000 P 01/23/15 43.0 2.20 2.85
TTM 150123P00043500 P 01/23/15 43.5 2.75 3.20
TTM 150123P00044000 P 01/23/15 44.0 2.90 3.60
TTM 150123P00044500 P 01/23/15 44.5 3.40 4.00
TTM 150123P00045000 P 01/23/15 45.0 3.70 4.40
TTM 150123P00045500 P 01/23/15 45.5 3.70 4.80
TTM 150123P00046000 P 01/23/15 46.0 4.20 5.30
TTM 150123P00046500 P 01/23/15 46.5 4.70 5.70
TTM 150123P00047000 P 01/23/15 47.0 5.20 6.20
TTM 150123P00047500 P 01/23/15 47.5 4.70 6.80
TTM 150123P00048000 P 01/23/15 48.0 4.70 7.50
TTM 150123P00048500 P 01/23/15 48.5 5.10 7.90
TTM 150123P00049000 P 01/23/15 49.0 5.60 8.50
TTM 150123P00049500 P 01/23/15 49.5 6.20 9.00
TTM 150123P00050000 P 01/23/15 50.0 6.50 9.50
TTM 150123P00050500 P 01/23/15 50.5 7.00 10.10
TTM 150123P00051000 P 01/23/15 51.0 7.50 10.80
TTM 150123P00051500 P 01/23/15 51.5 8.00 11.30
TTM 150123P00052000 P 01/23/15 52.0 8.50 11.80
TTM 150123P00052500 P 01/23/15 52.5 9.00 12.30
TTM 150123P00053000 P 01/23/15 53.0 9.50 12.80
TTM 150123P00053500 P 01/23/15 53.5 10.00 13.30
TTM 150123P00054000 P 01/23/15 54.0 10.50 14.40
TTM 150123P00054500 P 01/23/15 54.5 11.00 14.90
TTM 150123P00055000 P 01/23/15 55.0 11.50 14.80
TTM 150130C00030000 C 01/30/15 30.0 10.30 13.60
TTM 150130C00035000 C 01/30/15 35.0 5.10 8.50
TTM 150130C00036000 C 01/30/15 36.0 5.30 7.50
TTM 150130C00036500 C 01/30/15 36.5 4.60 7.00
TTM 150130C00037000 C 01/30/15 37.0 4.40 6.50
TTM 150130C00037500 C 01/30/15 37.5 3.90 6.00
TTM 150130C00038000 C 01/30/15 38.0 3.60 5.50
TTM 150130C00038500 C 01/30/15 38.5 3.20 5.00
TTM 150130C00039000 C 01/30/15 39.0 2.95 3.70
TTM 150130C00039500 C 01/30/15 39.5 2.55 3.20
TTM 150130C00040000 C 01/30/15 40.0 2.30 2.75
TTM 150130C00040500 C 01/30/15 40.5 1.95 2.45
TTM 150130C00041000 C 01/30/15 41.0 1.70 2.15
TTM 150130C00041500 C 01/30/15 41.5 1.45 1.95
TTM 150130C00042000 C 01/30/15 42.0 1.25 1.65
TTM 150130C00042500 C 01/30/15 42.5 1.05 1.45
TTM 150130C00043000 C 01/30/15 43.0 0.85 1.35
TTM 150130C00043500 C 01/30/15 43.5 0.70 1.15
TTM 150130C00044000 C 01/30/15 44.0 0.50 1.35
TTM 150130C00044500 C 01/30/15 44.5 0.40 1.35
TTM 150130C00045000 C 01/30/15 45.0 0.25 1.20
TTM 150130C00045500 C 01/30/15 45.5 0.15 1.10
TTM 150130C00046000 C 01/30/15 46.0 0.05 1.00
TTM 150130C00046500 C 01/30/15 46.5 0.00 0.90
TTM 150130C00047000 C 01/30/15 47.0 0.00 0.80
TTM 150130C00047500 C 01/30/15 47.5 0.00 0.80
TTM 150130C00048000 C 01/30/15 48.0 0.00 0.50
TTM 150130C00048500 C 01/30/15 48.5 0.00 0.50
TTM 150130C00049000 C 01/30/15 49.0 0.00 0.50
TTM 150130C00049500 C 01/30/15 49.5 0.00 0.50
TTM 150130C00050000 C 01/30/15 50.0 0.00 0.50
TTM 150130C00050500 C 01/30/15 50.5 0.00 0.50
TTM 150130C00051000 C 01/30/15 51.0 0.00 0.50
TTM 150130C00051500 C 01/30/15 51.5 0.00 0.50
TTM 150130C00052000 C 01/30/15 52.0 0.00 0.50
TTM 150130C00052500 C 01/30/15 52.5 0.00 0.50
TTM 150130C00053000 C 01/30/15 53.0 0.00 0.50
TTM 150130C00055000 C 01/30/15 55.0 0.00 0.45
TTM 150130P00030000 P 01/30/15 30.0 0.00 0.50
TTM 150130P00035000 P 01/30/15 35.0 0.00 0.50
TTM 150130P00036000 P 01/30/15 36.0 0.00 0.60
TTM 150130P00036500 P 01/30/15 36.5 0.00 0.65
TTM 150130P00037000 P 01/30/15 37.0 0.00 0.70
TTM 150130P00037500 P 01/30/15 37.5 0.00 0.75
TTM 150130P00038000 P 01/30/15 38.0 0.10 0.80
TTM 150130P00038500 P 01/30/15 38.5 0.35 0.85
TTM 150130P00039000 P 01/30/15 39.0 0.70 1.00
TTM 150130P00039500 P 01/30/15 39.5 0.80 1.20
TTM 150130P00040000 P 01/30/15 40.0 1.00 1.35
TTM 150130P00040500 P 01/30/15 40.5 1.15 1.55
TTM 150130P00041000 P 01/30/15 41.0 1.35 1.80
TTM 150130P00041500 P 01/30/15 41.5 1.65 2.05
TTM 150130P00042000 P 01/30/15 42.0 1.70 2.30
TTM 150130P00042500 P 01/30/15 42.5 2.05 2.65
TTM 150130P00043000 P 01/30/15 43.0 2.50 2.95
TTM 150130P00043500 P 01/30/15 43.5 2.40 3.40
TTM 150130P00044000 P 01/30/15 44.0 2.40 3.90
TTM 150130P00044500 P 01/30/15 44.5 3.40 4.30
TTM 150130P00045000 P 01/30/15 45.0 3.50 4.80
TTM 150130P00045500 P 01/30/15 45.5 3.70 5.10
TTM 150130P00046000 P 01/30/15 46.0 4.20 5.50
TTM 150130P00046500 P 01/30/15 46.5 4.70 6.00
TTM 150130P00047000 P 01/30/15 47.0 5.20 6.40
TTM 150130P00047500 P 01/30/15 47.5 4.70 7.10
TTM 150130P00048000 P 01/30/15 48.0 5.10 7.70
TTM 150130P00048500 P 01/30/15 48.5 5.10 7.90
TTM 150130P00049000 P 01/30/15 49.0 5.60 8.60
TTM 150130P00049500 P 01/30/15 49.5 6.10 9.00
TTM 150130P00050000 P 01/30/15 50.0 6.70 9.90
TTM 150130P00050500 P 01/30/15 50.5 7.10 11.00
TTM 150130P00051000 P 01/30/15 51.0 7.60 11.40
TTM 150130P00051500 P 01/30/15 51.5 8.00 11.90
TTM 150130P00052000 P 01/30/15 52.0 8.60 12.40
TTM 150130P00052500 P 01/30/15 52.5 9.00 12.40
TTM 150130P00053000 P 01/30/15 53.0 9.50 13.50
TTM 150130P00055000 P 01/30/15 55.0 11.50 14.80
TTM 150417C00023000 C 04/17/15 23.0 16.80 20.60
TTM 150417C00024000 C 04/17/15 24.0 15.70 19.60
TTM 150417C00025000 C 04/17/15 25.0 14.70 18.60
TTM 150417C00026000 C 04/17/15 26.0 13.80 17.60
TTM 150417C00027000 C 04/17/15 27.0 12.70 16.60
TTM 150417C00028000 C 04/17/15 28.0 11.80 15.60
TTM 150417C00029000 C 04/17/15 29.0 10.90 14.80
TTM 150417C00030000 C 04/17/15 30.0 10.10 13.80
TTM 150417C00031000 C 04/17/15 31.0 9.00 13.00
TTM 150417C00032000 C 04/17/15 32.0 8.10 12.00
TTM 150417C00033000 C 04/17/15 33.0 7.40 11.20
TTM 150417C00034000 C 04/17/15 34.0 6.40 10.40
TTM 150417C00035000 C 04/17/15 35.0 5.70 9.60
TTM 150417C00036000 C 04/17/15 36.0 4.90 8.90
TTM 150417C00037000 C 04/17/15 37.0 4.00 8.10
TTM 150417C00038000 C 04/17/15 38.0 4.90 5.40
TTM 150417C00039000 C 04/17/15 39.0 4.20 5.20
TTM 150417C00040000 C 04/17/15 40.0 3.70 4.20
TTM 150417C00041000 C 04/17/15 41.0 3.10 3.90
TTM 150417C00042000 C 04/17/15 42.0 2.70 3.30
TTM 150417C00043000 C 04/17/15 43.0 2.25 2.70
TTM 150417C00044000 C 04/17/15 44.0 1.90 2.30
TTM 150417C00045000 C 04/17/15 45.0 1.55 1.90
TTM 150417C00046000 C 04/17/15 46.0 1.30 1.75
TTM 150417C00047000 C 04/17/15 47.0 1.05 1.50
TTM 150417C00048000 C 04/17/15 48.0 0.85 1.40
TTM 150417C00049000 C 04/17/15 49.0 0.70 1.25
TTM 150417C00050000 C 04/17/15 50.0 0.35 1.00
TTM 150417C00055000 C 04/17/15 55.0 0.00 0.55
TTM 150417C00060000 C 04/17/15 60.0 0.00 0.50
TTM 150417C00065000 C 04/17/15 65.0 0.00 1.65
TTM 150417C00070000 C 04/17/15 70.0 0.00 0.60
TTM 150417P00023000 P 04/17/15 23.0 0.00 0.60
TTM 150417P00024000 P 04/17/15 24.0 0.00 2.80
TTM 150417P00025000 P 04/17/15 25.0 0.00 2.55
TTM 150417P00026000 P 04/17/15 26.0 0.00 0.50
TTM 150417P00027000 P 04/17/15 27.0 0.00 0.50
TTM 150417P00028000 P 04/17/15 28.0 0.00 0.60
TTM 150417P00029000 P 04/17/15 29.0 0.00 0.50
TTM 150417P00030000 P 04/17/15 30.0 0.00 0.60
TTM 150417P00031000 P 04/17/15 31.0 0.00 0.65
TTM 150417P00032000 P 04/17/15 32.0 0.20 0.80
TTM 150417P00033000 P 04/17/15 33.0 0.25 0.95
TTM 150417P00034000 P 04/17/15 34.0 0.35 1.00
TTM 150417P00035000 P 04/17/15 35.0 0.90 1.20
TTM 150417P00036000 P 04/17/15 36.0 1.10 1.50
TTM 150417P00037000 P 04/17/15 37.0 1.35 1.75
TTM 150417P00038000 P 04/17/15 38.0 1.65 2.10
TTM 150417P00039000 P 04/17/15 39.0 2.00 2.35
TTM 150417P00040000 P 04/17/15 40.0 2.40 2.80
TTM 150417P00041000 P 04/17/15 41.0 2.75 3.30
TTM 150417P00042000 P 04/17/15 42.0 3.40 3.90
TTM 150417P00043000 P 04/17/15 43.0 3.90 4.50
TTM 150417P00044000 P 04/17/15 44.0 4.50 5.10
TTM 150417P00045000 P 04/17/15 45.0 4.90 5.90
TTM 150417P00046000 P 04/17/15 46.0 5.90 6.50
TTM 150417P00047000 P 04/17/15 47.0 6.20 7.30
TTM 150417P00048000 P 04/17/15 48.0 5.50 9.50
TTM 150417P00049000 P 04/17/15 49.0 6.30 10.30
TTM 150417P00050000 P 04/17/15 50.0 7.10 11.10
TTM 150417P00055000 P 04/17/15 55.0 11.80 15.60
TTM 150417P00060000 P 04/17/15 60.0 16.50 20.60
TTM 150417P00065000 P 04/17/15 65.0 21.30 25.40
TTM 150417P00070000 P 04/17/15 70.0 26.50 30.30
TTM 150717C00023000 C 07/17/15 23.0 17.00 20.60
TTM 150717C00024000 C 07/17/15 24.0 16.00 19.80
TTM 150717C00025000 C 07/17/15 25.0 14.90 18.80
TTM 150717C00026000 C 07/17/15 26.0 14.00 17.80
TTM 150717C00027000 C 07/17/15 27.0 13.00 17.00
TTM 150717C00028000 C 07/17/15 28.0 12.10 16.00
TTM 150717C00029000 C 07/17/15 29.0 11.20 15.20
TTM 150717C00030000 C 07/17/15 30.0 10.50 14.20
TTM 150717C00031000 C 07/17/15 31.0 9.60 13.40
TTM 150717C00032000 C 07/17/15 32.0 8.60 12.60
TTM 150717C00033000 C 07/17/15 33.0 7.90 11.80
TTM 150717C00034000 C 07/17/15 34.0 7.10 11.00
TTM 150717C00035000 C 07/17/15 35.0 6.30 10.40
TTM 150717C00036000 C 07/17/15 36.0 5.60 9.60
TTM 150717C00037000 C 07/17/15 37.0 4.80 8.80
TTM 150717C00038000 C 07/17/15 38.0 4.30 8.40
TTM 150717C00039000 C 07/17/15 39.0 3.60 7.80
TTM 150717C00040000 C 07/17/15 40.0 3.00 7.30
TTM 150717C00041000 C 07/17/15 41.0 2.50 6.80
TTM 150717C00042000 C 07/17/15 42.0 3.20 4.70
TTM 150717C00043000 C 07/17/15 43.0 2.85 5.80
TTM 150717C00044000 C 07/17/15 44.0 1.75 5.40
TTM 150717C00045000 C 07/17/15 45.0 0.60 5.10
TTM 150717C00046000 C 07/17/15 46.0 1.80 4.80
TTM 150717C00047000 C 07/17/15 47.0 0.80 4.80
TTM 150717C00048000 C 07/17/15 48.0 0.00 4.60
TTM 150717C00049000 C 07/17/15 49.0 0.00 4.80
TTM 150717C00050000 C 07/17/15 50.0 0.00 4.40
TTM 150717C00055000 C 07/17/15 55.0 0.00 4.80
TTM 150717C00060000 C 07/17/15 60.0 0.00 1.15
TTM 150717C00065000 C 07/17/15 65.0 0.00 0.45
TTM 150717C00070000 C 07/17/15 70.0 0.00 0.40
TTM 150717P00023000 P 07/17/15 23.0 0.00 3.80
TTM 150717P00024000 P 07/17/15 24.0 0.00 3.90
TTM 150717P00025000 P 07/17/15 25.0 0.00 3.80
TTM 150717P00026000 P 07/17/15 26.0 0.05 0.60
TTM 150717P00027000 P 07/17/15 27.0 0.15 0.65
TTM 150717P00028000 P 07/17/15 28.0 0.20 4.40
TTM 150717P00029000 P 07/17/15 29.0 0.20 1.30
TTM 150717P00030000 P 07/17/15 30.0 0.00 4.20
TTM 150717P00031000 P 07/17/15 31.0 0.00 4.80
TTM 150717P00032000 P 07/17/15 32.0 0.00 4.60
TTM 150717P00033000 P 07/17/15 33.0 0.00 4.50
TTM 150717P00034000 P 07/17/15 34.0 0.00 4.80
TTM 150717P00035000 P 07/17/15 35.0 0.00 2.45
TTM 150717P00036000 P 07/17/15 36.0 0.00 4.80
TTM 150717P00037000 P 07/17/15 37.0 0.35 4.80
TTM 150717P00038000 P 07/17/15 38.0 0.40 3.60
TTM 150717P00039000 P 07/17/15 39.0 2.30 3.60
TTM 150717P00040000 P 07/17/15 40.0 3.20 3.90
TTM 150717P00041000 P 07/17/15 41.0 1.50 4.60
TTM 150717P00042000 P 07/17/15 42.0 2.20 5.60
TTM 150717P00043000 P 07/17/15 43.0 2.90 7.10
TTM 150717P00044000 P 07/17/15 44.0 3.40 7.60
TTM 150717P00045000 P 07/17/15 45.0 5.70 8.30
TTM 150717P00046000 P 07/17/15 46.0 4.80 8.90
TTM 150717P00047000 P 07/17/15 47.0 5.50 9.60
TTM 150717P00048000 P 07/17/15 48.0 6.30 10.30
TTM 150717P00049000 P 07/17/15 49.0 7.00 11.00
TTM 150717P00050000 P 07/17/15 50.0 7.80 11.90
TTM 150717P00055000 P 07/17/15 55.0 12.10 16.00
TTM 150717P00060000 P 07/17/15 60.0 16.80 20.70
TTM 150717P00065000 P 07/17/15 65.0 21.60 25.60
TTM 150717P00070000 P 07/17/15 70.0 26.50 30.50
TTM 160115C00020000 C 01/15/16 20.0 20.00 23.80
TTM 160115C00023000 C 01/15/16 23.0 16.50 21.30
TTM 160115C00025000 C 01/15/16 25.0 14.70 19.40
TTM 160115C00030000 C 01/15/16 30.0 12.50 15.40
TTM 160115C00035000 C 01/15/16 35.0 7.50 12.00
TTM 160115C00040000 C 01/15/16 40.0 4.60 9.00
TTM 160115C00045000 C 01/15/16 45.0 3.30 4.90
TTM 160115C00050000 C 01/15/16 50.0 2.50 5.20
TTM 160115C00055000 C 01/15/16 55.0 1.00 3.50
TTM 160115C00060000 C 01/15/16 60.0 0.80 4.90
TTM 160115C00065000 C 01/15/16 65.0 0.00 4.80
TTM 160115C00070000 C 01/15/16 70.0 0.00 4.80
TTM 160115P00020000 P 01/15/16 20.0 0.00 4.80
TTM 160115P00023000 P 01/15/16 23.0 0.05 4.80
TTM 160115P00025000 P 01/15/16 25.0 0.00 1.15
TTM 160115P00030000 P 01/15/16 30.0 0.65 1.80
TTM 160115P00035000 P 01/15/16 35.0 0.50 5.30
TTM 160115P00040000 P 01/15/16 40.0 3.00 5.90
TTM 160115P00045000 P 01/15/16 45.0 5.40 9.90
TTM 160115P00050000 P 01/15/16 50.0 8.90 13.40
TTM 160115P00055000 P 01/15/16 55.0 12.80 17.20
TTM 160115P00060000 P 01/15/16 60.0 17.30 21.40
TTM 160115P00065000 P 01/15/16 65.0 21.70 26.00
TTM 160115P00070000 P 01/15/16 70.0 26.80 30.80
TTM 170120C00023000 C 01/20/17 23.0 18.00 22.30
TTM 170120C00025000 C 01/20/17 25.0 16.30 20.70
TTM 170120C00030000 C 01/20/17 30.0 12.60 17.10
TTM 170120C00033000 C 01/20/17 33.0 10.60 15.20
TTM 170120C00035000 C 01/20/17 35.0 9.40 13.40
TTM 170120C00038000 C 01/20/17 38.0 8.40 11.10
TTM 170120C00040000 C 01/20/17 40.0 8.10 10.10
TTM 170120C00043000 C 01/20/17 43.0 5.50 10.00
TTM 170120C00045000 C 01/20/17 45.0 4.60 9.30
TTM 170120C00047000 C 01/20/17 47.0 4.00 8.50
TTM 170120C00050000 C 01/20/17 50.0 3.00 7.50
TTM 170120C00055000 C 01/20/17 55.0 1.70 6.30
TTM 170120C00060000 C 01/20/17 60.0 0.60 5.30
TTM 170120C00065000 C 01/20/17 65.0 1.15 2.90
TTM 170120C00070000 C 01/20/17 70.0 0.00 5.00
TTM 170120P00023000 P 01/20/17 23.0 0.00 5.00
TTM 170120P00025000 P 01/20/17 25.0 0.00 5.00
TTM 170120P00030000 P 01/20/17 30.0 2.10 3.70
TTM 170120P00033000 P 01/20/17 33.0 3.10 4.70
TTM 170120P00035000 P 01/20/17 35.0 3.90 5.50
TTM 170120P00038000 P 01/20/17 38.0 3.60 8.30
TTM 170120P00040000 P 01/20/17 40.0 4.60 9.30
TTM 170120P00043000 P 01/20/17 43.0 6.20 10.90
TTM 170120P00045000 P 01/20/17 45.0 7.50 12.00
TTM 170120P00047000 P 01/20/17 47.0 8.80 13.40
TTM 170120P00050000 P 01/20/17 50.0 10.80 15.40
TTM 170120P00055000 P 01/20/17 55.0 14.50 19.00
TTM 170120P00060000 P 01/20/17 60.0 18.50 23.00
TTM 170120P00065000 P 01/20/17 65.0 22.80 27.30
TTM 170120P00070000 P 01/20/17 70.0 27.30 31.70

OPRA data is delayed 15 minutes.