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 (2016-11-18)Premium Content

Tata Motors Ltd (TTM)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 161209C00020000 C 12/09/16 20.0 10.10 14.00
TTM 161209C00025000 C 12/09/16 25.0 4.90 9.20
TTM 161209C00026000 C 12/09/16 26.0 3.90 8.20
TTM 161209C00027000 C 12/09/16 27.0 3.30 7.40
TTM 161209C00027500 C 12/09/16 27.5 2.40 6.50
TTM 161209C00028000 C 12/09/16 28.0 1.80 6.20
TTM 161209C00028500 C 12/09/16 28.5 1.40 5.70
TTM 161209C00029000 C 12/09/16 29.0 1.00 5.30
TTM 161209C00030000 C 12/09/16 30.0 0.20 4.80
TTM 161209C00030500 C 12/09/16 30.5 0.10 4.40
TTM 161209C00031000 C 12/09/16 31.0 1.15 1.75
TTM 161209C00031500 C 12/09/16 31.5 0.75 1.45
TTM 161209C00032000 C 12/09/16 32.0 0.50 0.90
TTM 161209C00032500 C 12/09/16 32.5 0.35 0.65
TTM 161209C00033000 C 12/09/16 33.0 0.15 0.50
TTM 161209C00033500 C 12/09/16 33.5 0.10 0.45
TTM 161209C00034000 C 12/09/16 34.0 0.05 0.45
TTM 161209C00034500 C 12/09/16 34.5 0.00 0.45
TTM 161209C00035000 C 12/09/16 35.0 0.00 0.50
TTM 161209C00035500 C 12/09/16 35.5 0.00 0.45
TTM 161209C00036000 C 12/09/16 36.0 0.00 0.40
TTM 161209C00036500 C 12/09/16 36.5 0.00 0.50
TTM 161209C00037000 C 12/09/16 37.0 0.00 0.30
TTM 161209C00037500 C 12/09/16 37.5 0.00 0.30
TTM 161209C00038000 C 12/09/16 38.0 0.00 0.30
TTM 161209C00038500 C 12/09/16 38.5 0.00 0.30
TTM 161209C00039000 C 12/09/16 39.0 0.00 0.30
TTM 161209C00039500 C 12/09/16 39.5 0.00 0.30
TTM 161209C00040000 C 12/09/16 40.0 0.00 0.30
TTM 161209C00040500 C 12/09/16 40.5 0.00 0.50
TTM 161209C00041000 C 12/09/16 41.0 0.00 0.30
TTM 161209C00041500 C 12/09/16 41.5 0.00 0.30
TTM 161209C00042000 C 12/09/16 42.0 0.00 0.30
TTM 161209C00042500 C 12/09/16 42.5 0.00 0.30
TTM 161209C00043000 C 12/09/16 43.0 0.00 0.30
TTM 161209C00043500 C 12/09/16 43.5 0.00 0.30
TTM 161209C00044000 C 12/09/16 44.0 0.00 0.30
TTM 161209C00044500 C 12/09/16 44.5 0.00 0.30
TTM 161209C00045000 C 12/09/16 45.0 0.00 0.30
TTM 161209C00045500 C 12/09/16 45.5 0.00 0.30
TTM 161209C00046000 C 12/09/16 46.0 0.00 0.30
TTM 161209C00046500 C 12/09/16 46.5 0.00 0.30
TTM 161209C00047000 C 12/09/16 47.0 0.00 0.30
TTM 161209C00047500 C 12/09/16 47.5 0.00 0.30
TTM 161209C00048000 C 12/09/16 48.0 0.00 0.30
TTM 161209C00048500 C 12/09/16 48.5 0.00 0.30
TTM 161209C00050000 C 12/09/16 50.0 0.00 0.50
TTM 161209P00020000 P 12/09/16 20.0 0.00 0.40
TTM 161209P00025000 P 12/09/16 25.0 0.00 0.50
TTM 161209P00026000 P 12/09/16 26.0 0.00 0.45
TTM 161209P00027000 P 12/09/16 27.0 0.00 0.45
TTM 161209P00027500 P 12/09/16 27.5 0.00 0.50
TTM 161209P00028000 P 12/09/16 28.0 0.00 0.40
TTM 161209P00028500 P 12/09/16 28.5 0.00 0.45
TTM 161209P00029000 P 12/09/16 29.0 0.00 0.45
TTM 161209P00030000 P 12/09/16 30.0 0.05 0.40
TTM 161209P00030500 P 12/09/16 30.5 0.10 0.50
TTM 161209P00031000 P 12/09/16 31.0 0.20 0.65
TTM 161209P00031500 P 12/09/16 31.5 0.30 0.90
TTM 161209P00032000 P 12/09/16 32.0 0.55 1.10
TTM 161209P00032500 P 12/09/16 32.5 0.85 1.15
TTM 161209P00033000 P 12/09/16 33.0 1.15 1.55
TTM 161209P00033500 P 12/09/16 33.5 1.45 2.05
TTM 161209P00034000 P 12/09/16 34.0 0.50 4.70
TTM 161209P00034500 P 12/09/16 34.5 1.70 3.90
TTM 161209P00035000 P 12/09/16 35.0 1.95 5.00
TTM 161209P00035500 P 12/09/16 35.5 2.40 5.60
TTM 161209P00036000 P 12/09/16 36.0 2.65 6.10
TTM 161209P00036500 P 12/09/16 36.5 2.45 6.60
TTM 161209P00037000 P 12/09/16 37.0 2.90 7.10
TTM 161209P00037500 P 12/09/16 37.5 3.30 7.60
TTM 161209P00038000 P 12/09/16 38.0 3.80 8.10
TTM 161209P00038500 P 12/09/16 38.5 4.30 8.60
TTM 161209P00039000 P 12/09/16 39.0 4.60 8.70
TTM 161209P00039500 P 12/09/16 39.5 5.30 9.80
TTM 161209P00040000 P 12/09/16 40.0 5.50 10.30
TTM 161209P00040500 P 12/09/16 40.5 6.30 10.80
TTM 161209P00041000 P 12/09/16 41.0 6.80 11.30
TTM 161209P00041500 P 12/09/16 41.5 7.20 12.00
TTM 161209P00042000 P 12/09/16 42.0 7.80 12.30
TTM 161209P00042500 P 12/09/16 42.5 8.00 12.00
TTM 161209P00043000 P 12/09/16 43.0 9.10 13.50
TTM 161209P00043500 P 12/09/16 43.5 9.20 13.80
TTM 161209P00044000 P 12/09/16 44.0 9.70 14.30
TTM 161209P00044500 P 12/09/16 44.5 10.20 14.80
TTM 161209P00045000 P 12/09/16 45.0 10.70 15.30
TTM 161209P00045500 P 12/09/16 45.5 11.20 15.80
TTM 161209P00046000 P 12/09/16 46.0 11.70 16.30
TTM 161209P00046500 P 12/09/16 46.5 12.20 16.80
TTM 161209P00047000 P 12/09/16 47.0 12.70 17.30
TTM 161209P00047500 P 12/09/16 47.5 13.20 17.80
TTM 161209P00048000 P 12/09/16 48.0 13.70 18.30
TTM 161209P00048500 P 12/09/16 48.5 14.20 18.80
TTM 161209P00050000 P 12/09/16 50.0 16.00 19.90
TTM 161216C00020000 C 12/16/16 20.0 11.50 12.90
TTM 161216C00025000 C 12/16/16 25.0 6.60 9.00
TTM 161216C00027000 C 12/16/16 27.0 4.60 6.40
TTM 161216C00027500 C 12/16/16 27.5 2.40 6.30
TTM 161216C00028000 C 12/16/16 28.0 3.60 5.50
TTM 161216C00028500 C 12/16/16 28.5 3.10 4.80
TTM 161216C00029000 C 12/16/16 29.0 2.70 3.80
TTM 161216C00029500 C 12/16/16 29.5 2.25 5.00
TTM 161216C00030000 C 12/16/16 30.0 1.85 2.90
TTM 161216C00030500 C 12/16/16 30.5 1.70 2.15
TTM 161216C00031000 C 12/16/16 31.0 1.35 1.60
TTM 161216C00031500 C 12/16/16 31.5 1.00 1.20
TTM 161216C00032000 C 12/16/16 32.0 0.75 0.90
TTM 161216C00032500 C 12/16/16 32.5 0.50 0.70
TTM 161216C00033000 C 12/16/16 33.0 0.35 0.55
TTM 161216C00033500 C 12/16/16 33.5 0.20 0.40
TTM 161216C00034000 C 12/16/16 34.0 0.15 0.35
TTM 161216C00034500 C 12/16/16 34.5 0.05 0.45
TTM 161216C00035000 C 12/16/16 35.0 0.05 0.30
TTM 161216C00035500 C 12/16/16 35.5 0.00 0.25
TTM 161216C00036000 C 12/16/16 36.0 0.00 0.20
TTM 161216C00036500 C 12/16/16 36.5 0.00 0.20
TTM 161216C00037000 C 12/16/16 37.0 0.00 0.20
TTM 161216C00037500 C 12/16/16 37.5 0.00 0.20
TTM 161216C00038000 C 12/16/16 38.0 0.00 0.20
TTM 161216C00038500 C 12/16/16 38.5 0.00 0.20
TTM 161216C00039000 C 12/16/16 39.0 0.00 0.20
TTM 161216C00039500 C 12/16/16 39.5 0.00 0.20
TTM 161216C00040000 C 12/16/16 40.0 0.00 0.20
TTM 161216C00040500 C 12/16/16 40.5 0.00 0.20
TTM 161216C00041000 C 12/16/16 41.0 0.00 0.20
TTM 161216C00041500 C 12/16/16 41.5 0.00 0.20
TTM 161216C00042000 C 12/16/16 42.0 0.00 0.20
TTM 161216C00042500 C 12/16/16 42.5 0.00 0.20
TTM 161216C00043000 C 12/16/16 43.0 0.00 0.20
TTM 161216C00043500 C 12/16/16 43.5 0.00 0.20
TTM 161216C00044000 C 12/16/16 44.0 0.00 0.20
TTM 161216C00044500 C 12/16/16 44.5 0.00 0.20
TTM 161216C00045000 C 12/16/16 45.0 0.00 0.20
TTM 161216C00045500 C 12/16/16 45.5 0.00 0.20
TTM 161216C00046000 C 12/16/16 46.0 0.00 0.20
TTM 161216C00046500 C 12/16/16 46.5 0.00 0.20
TTM 161216C00047000 C 12/16/16 47.0 0.00 0.20
TTM 161216C00047500 C 12/16/16 47.5 0.00 0.20
TTM 161216C00048000 C 12/16/16 48.0 0.00 0.20
TTM 161216C00048500 C 12/16/16 48.5 0.00 0.20
TTM 161216C00049000 C 12/16/16 49.0 0.00 0.20
TTM 161216C00049500 C 12/16/16 49.5 0.00 0.20
TTM 161216C00050000 C 12/16/16 50.0 0.00 0.20
TTM 161216P00020000 P 12/16/16 20.0 0.00 0.20
TTM 161216P00025000 P 12/16/16 25.0 0.00 0.25
TTM 161216P00027000 P 12/16/16 27.0 0.00 0.25
TTM 161216P00027500 P 12/16/16 27.5 0.00 0.25
TTM 161216P00028000 P 12/16/16 28.0 0.00 0.30
TTM 161216P00028500 P 12/16/16 28.5 0.05 0.30
TTM 161216P00029000 P 12/16/16 29.0 0.05 0.30
TTM 161216P00029500 P 12/16/16 29.5 0.10 0.30
TTM 161216P00030000 P 12/16/16 30.0 0.20 0.30
TTM 161216P00030500 P 12/16/16 30.5 0.25 0.40
TTM 161216P00031000 P 12/16/16 31.0 0.35 0.55
TTM 161216P00031500 P 12/16/16 31.5 0.55 0.70
TTM 161216P00032000 P 12/16/16 32.0 0.75 0.95
TTM 161216P00032500 P 12/16/16 32.5 1.05 1.20
TTM 161216P00033000 P 12/16/16 33.0 1.35 1.55
TTM 161216P00033500 P 12/16/16 33.5 1.65 1.95
TTM 161216P00034000 P 12/16/16 34.0 1.70 2.35
TTM 161216P00034500 P 12/16/16 34.5 2.10 3.10
TTM 161216P00035000 P 12/16/16 35.0 2.55 3.70
TTM 161216P00035500 P 12/16/16 35.5 1.40 4.50
TTM 161216P00036000 P 12/16/16 36.0 3.30 4.50
TTM 161216P00036500 P 12/16/16 36.5 3.70 5.00
TTM 161216P00037000 P 12/16/16 37.0 4.40 5.50
TTM 161216P00037500 P 12/16/16 37.5 3.40 7.00
TTM 161216P00038000 P 12/16/16 38.0 5.10 6.50
TTM 161216P00038500 P 12/16/16 38.5 5.20 7.50
TTM 161216P00039000 P 12/16/16 39.0 6.30 7.40
TTM 161216P00039500 P 12/16/16 39.5 5.60 8.50
TTM 161216P00040000 P 12/16/16 40.0 7.40 8.50
TTM 161216P00040500 P 12/16/16 40.5 6.60 10.60
TTM 161216P00041000 P 12/16/16 41.0 8.20 10.20
TTM 161216P00041500 P 12/16/16 41.5 7.60 11.60
TTM 161216P00042000 P 12/16/16 42.0 9.00 10.80
TTM 161216P00042500 P 12/16/16 42.5 8.40 12.80
TTM 161216P00043000 P 12/16/16 43.0 8.80 13.20
TTM 161216P00043500 P 12/16/16 43.5 9.30 13.40
TTM 161216P00044000 P 12/16/16 44.0 9.90 14.20
TTM 161216P00044500 P 12/16/16 44.5 10.30 14.40
TTM 161216P00045000 P 12/16/16 45.0 10.80 15.20
TTM 161216P00045500 P 12/16/16 45.5 11.30 15.70
TTM 161216P00046000 P 12/16/16 46.0 11.80 16.20
TTM 161216P00046500 P 12/16/16 46.5 12.30 16.70
TTM 161216P00047000 P 12/16/16 47.0 12.80 16.90
TTM 161216P00047500 P 12/16/16 47.5 13.30 17.40
TTM 161216P00048000 P 12/16/16 48.0 13.80 17.90
TTM 161216P00048500 P 12/16/16 48.5 14.30 18.40
TTM 161216P00049000 P 12/16/16 49.0 14.80 19.20
TTM 161216P00049500 P 12/16/16 49.5 15.30 19.40
TTM 161216P00050000 P 12/16/16 50.0 17.50 18.40
TTM 161223C00025000 C 12/23/16 25.0 5.00 9.10
TTM 161223C00026000 C 12/23/16 26.0 4.00 7.90
TTM 161223C00027000 C 12/23/16 27.0 3.00 7.20
TTM 161223C00027500 C 12/23/16 27.5 2.70 7.00
TTM 161223C00028000 C 12/23/16 28.0 2.00 6.40
TTM 161223C00028500 C 12/23/16 28.5 1.50 5.90
TTM 161223C00029000 C 12/23/16 29.0 2.20 5.60
TTM 161223C00030000 C 12/23/16 30.0 0.45 5.00
TTM 161223C00030500 C 12/23/16 30.5 1.85 2.50
TTM 161223C00031000 C 12/23/16 31.0 1.50 2.15
TTM 161223C00031500 C 12/23/16 31.5 1.15 1.55
TTM 161223C00032000 C 12/23/16 32.0 0.85 1.25
TTM 161223C00032500 C 12/23/16 32.5 0.70 1.00
TTM 161223C00033000 C 12/23/16 33.0 0.50 0.80
TTM 161223C00033500 C 12/23/16 33.5 0.30 0.65
TTM 161223C00034000 C 12/23/16 34.0 0.25 0.50
TTM 161223C00034500 C 12/23/16 34.5 0.10 0.40
TTM 161223C00035000 C 12/23/16 35.0 0.10 0.50
TTM 161223C00035500 C 12/23/16 35.5 0.00 0.45
TTM 161223C00036000 C 12/23/16 36.0 0.00 0.45
TTM 161223C00036500 C 12/23/16 36.5 0.00 0.50
TTM 161223C00037000 C 12/23/16 37.0 0.00 0.50
TTM 161223C00037500 C 12/23/16 37.5 0.00 0.50
TTM 161223C00038000 C 12/23/16 38.0 0.00 0.45
TTM 161223C00038500 C 12/23/16 38.5 0.00 0.50
TTM 161223C00039000 C 12/23/16 39.0 0.00 0.50
TTM 161223C00039500 C 12/23/16 39.5 0.00 0.50
TTM 161223C00040000 C 12/23/16 40.0 0.00 0.50
TTM 161223C00040500 C 12/23/16 40.5 0.00 0.50
TTM 161223C00041000 C 12/23/16 41.0 0.00 0.50
TTM 161223C00041500 C 12/23/16 41.5 0.00 0.50
TTM 161223C00042000 C 12/23/16 42.0 0.00 0.50
TTM 161223C00042500 C 12/23/16 42.5 0.00 0.50
TTM 161223C00043000 C 12/23/16 43.0 0.00 0.50
TTM 161223C00043500 C 12/23/16 43.5 0.00 0.50
TTM 161223C00044000 C 12/23/16 44.0 0.00 0.50
TTM 161223C00044500 C 12/23/16 44.5 0.00 0.50
TTM 161223C00045000 C 12/23/16 45.0 0.00 0.50
TTM 161223C00045500 C 12/23/16 45.5 0.00 0.50
TTM 161223C00046000 C 12/23/16 46.0 0.00 0.50
TTM 161223C00046500 C 12/23/16 46.5 0.00 0.50
TTM 161223C00047000 C 12/23/16 47.0 0.00 0.50
TTM 161223C00047500 C 12/23/16 47.5 0.00 0.50
TTM 161223C00048000 C 12/23/16 48.0 0.00 0.50
TTM 161223C00048500 C 12/23/16 48.5 0.00 0.50
TTM 161223P00025000 P 12/23/16 25.0 0.00 0.45
TTM 161223P00026000 P 12/23/16 26.0 0.00 0.40
TTM 161223P00027000 P 12/23/16 27.0 0.00 0.45
TTM 161223P00027500 P 12/23/16 27.5 0.00 0.50
TTM 161223P00028000 P 12/23/16 28.0 0.00 0.45
TTM 161223P00028500 P 12/23/16 28.5 0.10 0.50
TTM 161223P00029000 P 12/23/16 29.0 0.15 0.55
TTM 161223P00030000 P 12/23/16 30.0 0.30 0.45
TTM 161223P00030500 P 12/23/16 30.5 0.40 0.55
TTM 161223P00031000 P 12/23/16 31.0 0.50 0.70
TTM 161223P00031500 P 12/23/16 31.5 0.70 0.90
TTM 161223P00032000 P 12/23/16 32.0 0.90 1.10
TTM 161223P00032500 P 12/23/16 32.5 1.20 1.40
TTM 161223P00033000 P 12/23/16 33.0 1.50 1.70
TTM 161223P00033500 P 12/23/16 33.5 1.85 2.10
TTM 161223P00034000 P 12/23/16 34.0 1.95 4.40
TTM 161223P00034500 P 12/23/16 34.5 0.80 5.00
TTM 161223P00035000 P 12/23/16 35.0 2.15 4.20
TTM 161223P00035500 P 12/23/16 35.5 2.30 5.70
TTM 161223P00036000 P 12/23/16 36.0 2.00 6.20
TTM 161223P00036500 P 12/23/16 36.5 2.50 6.60
TTM 161223P00037000 P 12/23/16 37.0 2.95 7.10
TTM 161223P00037500 P 12/23/16 37.5 3.10 6.70
TTM 161223P00038000 P 12/23/16 38.0 3.60 7.20
TTM 161223P00038500 P 12/23/16 38.5 4.10 7.70
TTM 161223P00039000 P 12/23/16 39.0 4.60 8.20
TTM 161223P00039500 P 12/23/16 39.5 5.00 9.40
TTM 161223P00040000 P 12/23/16 40.0 5.60 9.90
TTM 161223P00040500 P 12/23/16 40.5 6.10 10.40
TTM 161223P00041000 P 12/23/16 41.0 6.50 10.90
TTM 161223P00041500 P 12/23/16 41.5 7.00 11.40
TTM 161223P00042000 P 12/23/16 42.0 7.50 12.00
TTM 161223P00042500 P 12/23/16 42.5 8.00 12.80
TTM 161223P00043000 P 12/23/16 43.0 8.50 13.00
TTM 161223P00043500 P 12/23/16 43.5 9.00 13.80
TTM 161223P00044000 P 12/23/16 44.0 9.80 14.30
TTM 161223P00044500 P 12/23/16 44.5 10.00 14.50
TTM 161223P00045000 P 12/23/16 45.0 10.90 15.40
TTM 161223P00045500 P 12/23/16 45.5 11.10 15.90
TTM 161223P00046000 P 12/23/16 46.0 11.50 15.90
TTM 161223P00046500 P 12/23/16 46.5 12.40 17.00
TTM 161223P00047000 P 12/23/16 47.0 12.90 17.50
TTM 161223P00047500 P 12/23/16 47.5 13.30 18.00
TTM 161223P00048000 P 12/23/16 48.0 13.80 18.50
TTM 161223P00048500 P 12/23/16 48.5 14.30 18.60
TTM 161230C00025000 C 12/30/16 25.0 5.00 8.90
TTM 161230C00030000 C 12/30/16 30.0 0.60 4.90
TTM 161230C00031500 C 12/30/16 31.5 1.30 1.50
TTM 161230C00032000 C 12/30/16 32.0 1.00 1.25
TTM 161230C00032500 C 12/30/16 32.5 0.80 1.00
TTM 161230C00033000 C 12/30/16 33.0 0.60 0.80
TTM 161230C00033500 C 12/30/16 33.5 0.45 0.65
TTM 161230C00034000 C 12/30/16 34.0 0.25 0.55
TTM 161230C00034500 C 12/30/16 34.5 0.25 0.45
TTM 161230C00035000 C 12/30/16 35.0 0.15 0.50
TTM 161230C00035500 C 12/30/16 35.5 0.10 0.50
TTM 161230C00036000 C 12/30/16 36.0 0.00 0.45
TTM 161230C00036500 C 12/30/16 36.5 0.00 0.50
TTM 161230C00037000 C 12/30/16 37.0 0.00 0.45
TTM 161230C00037500 C 12/30/16 37.5 0.00 0.50
TTM 161230C00038000 C 12/30/16 38.0 0.00 0.50
TTM 161230C00038500 C 12/30/16 38.5 0.00 0.50
TTM 161230C00039000 C 12/30/16 39.0 0.00 0.50
TTM 161230C00039500 C 12/30/16 39.5 0.00 0.50
TTM 161230C00040000 C 12/30/16 40.0 0.00 0.50
TTM 161230C00040500 C 12/30/16 40.5 0.00 0.50
TTM 161230C00041000 C 12/30/16 41.0 0.00 0.50
TTM 161230C00041500 C 12/30/16 41.5 0.00 0.50
TTM 161230C00042000 C 12/30/16 42.0 0.00 0.50
TTM 161230C00042500 C 12/30/16 42.5 0.00 0.50
TTM 161230C00043000 C 12/30/16 43.0 0.00 0.50
TTM 161230C00043500 C 12/30/16 43.5 0.00 0.50
TTM 161230C00044000 C 12/30/16 44.0 0.00 0.50
TTM 161230C00044500 C 12/30/16 44.5 0.00 0.50
TTM 161230C00045000 C 12/30/16 45.0 0.00 0.50
TTM 161230C00045500 C 12/30/16 45.5 0.00 0.50
TTM 161230C00046000 C 12/30/16 46.0 0.00 0.50
TTM 161230C00046500 C 12/30/16 46.5 0.00 0.50
TTM 161230C00047000 C 12/30/16 47.0 0.00 0.50
TTM 161230C00047500 C 12/30/16 47.5 0.00 0.50
TTM 161230C00048000 C 12/30/16 48.0 0.00 0.50
TTM 161230C00048500 C 12/30/16 48.5 0.00 0.50
TTM 161230P00025000 P 12/30/16 25.0 0.00 0.45
TTM 161230P00030000 P 12/30/16 30.0 0.35 0.55
TTM 161230P00031500 P 12/30/16 31.5 0.80 1.00
TTM 161230P00032000 P 12/30/16 32.0 1.05 1.25
TTM 161230P00032500 P 12/30/16 32.5 1.30 1.50
TTM 161230P00033000 P 12/30/16 33.0 1.50 1.80
TTM 161230P00033500 P 12/30/16 33.5 1.90 2.15
TTM 161230P00034000 P 12/30/16 34.0 2.20 2.60
TTM 161230P00034500 P 12/30/16 34.5 2.15 5.00
TTM 161230P00035000 P 12/30/16 35.0 1.10 5.40
TTM 161230P00035500 P 12/30/16 35.5 2.45 4.70
TTM 161230P00036000 P 12/30/16 36.0 3.20 6.20
TTM 161230P00036500 P 12/30/16 36.5 2.50 6.70
TTM 161230P00037000 P 12/30/16 37.0 2.95 7.20
TTM 161230P00037500 P 12/30/16 37.5 3.30 6.70
TTM 161230P00038000 P 12/30/16 38.0 3.60 7.20
TTM 161230P00038500 P 12/30/16 38.5 4.10 7.70
TTM 161230P00039000 P 12/30/16 39.0 4.60 8.20
TTM 161230P00039500 P 12/30/16 39.5 5.20 9.60
TTM 161230P00040000 P 12/30/16 40.0 5.70 10.10
TTM 161230P00040500 P 12/30/16 40.5 6.20 10.60
TTM 161230P00041000 P 12/30/16 41.0 7.10 11.40
TTM 161230P00041500 P 12/30/16 41.5 7.30 11.80
TTM 161230P00042000 P 12/30/16 42.0 8.10 12.40
TTM 161230P00042500 P 12/30/16 42.5 8.60 13.00
TTM 161230P00043000 P 12/30/16 43.0 9.20 13.50
TTM 161230P00043500 P 12/30/16 43.5 9.40 13.90
TTM 161230P00044000 P 12/30/16 44.0 9.90 14.40
TTM 161230P00044500 P 12/30/16 44.5 10.30 14.80
TTM 161230P00045000 P 12/30/16 45.0 10.80 15.30
TTM 161230P00045500 P 12/30/16 45.5 11.30 15.80
TTM 161230P00046000 P 12/30/16 46.0 11.80 16.40
TTM 161230P00046500 P 12/30/16 46.5 12.30 16.80
TTM 161230P00047000 P 12/30/16 47.0 12.70 17.30
TTM 161230P00047500 P 12/30/16 47.5 13.30 17.80
TTM 161230P00048000 P 12/30/16 48.0 13.80 18.30
TTM 161230P00048500 P 12/30/16 48.5 14.40 18.50
TTM 170106C00026000 C 01/06/17 26.0 4.00 8.00
TTM 170106C00027000 C 01/06/17 27.0 3.00 7.40
TTM 170106C00027500 C 01/06/17 27.5 2.50 6.90
TTM 170106C00028000 C 01/06/17 28.0 2.00 6.20
TTM 170106C00028500 C 01/06/17 28.5 1.60 5.90
TTM 170106C00029000 C 01/06/17 29.0 1.20 5.50
TTM 170106C00029500 C 01/06/17 29.5 0.85 3.90
TTM 170106C00030000 C 01/06/17 30.0 0.70 5.00
TTM 170106C00030500 C 01/06/17 30.5 2.05 2.85
TTM 170106C00031000 C 01/06/17 31.0 1.75 1.95
TTM 170106C00031500 C 01/06/17 31.5 1.40 1.60
TTM 170106C00032000 C 01/06/17 32.0 1.15 1.35
TTM 170106C00032500 C 01/06/17 32.5 0.95 1.10
TTM 170106C00033000 C 01/06/17 33.0 0.70 0.95
TTM 170106C00033500 C 01/06/17 33.5 0.55 0.75
TTM 170106C00034000 C 01/06/17 34.0 0.40 0.65
TTM 170106C00034500 C 01/06/17 34.5 0.25 0.55
TTM 170106C00035000 C 01/06/17 35.0 0.25 0.45
TTM 170106C00035500 C 01/06/17 35.5 0.15 0.50
TTM 170106C00036000 C 01/06/17 36.0 0.00 0.50
TTM 170106C00036500 C 01/06/17 36.5 0.00 0.50
TTM 170106C00037000 C 01/06/17 37.0 0.00 0.50
TTM 170106C00037500 C 01/06/17 37.5 0.00 0.50
TTM 170106C00038000 C 01/06/17 38.0 0.00 0.50
TTM 170106C00038500 C 01/06/17 38.5 0.00 0.50
TTM 170106C00039000 C 01/06/17 39.0 0.00 0.50
TTM 170106C00039500 C 01/06/17 39.5 0.00 0.50
TTM 170106C00040000 C 01/06/17 40.0 0.00 0.50
TTM 170106C00040500 C 01/06/17 40.5 0.00 0.50
TTM 170106C00041000 C 01/06/17 41.0 0.00 0.50
TTM 170106C00041500 C 01/06/17 41.5 0.00 0.50
TTM 170106C00042000 C 01/06/17 42.0 0.00 0.50
TTM 170106C00042500 C 01/06/17 42.5 0.00 0.50
TTM 170106C00043000 C 01/06/17 43.0 0.00 0.50
TTM 170106C00043500 C 01/06/17 43.5 0.00 0.50
TTM 170106C00044000 C 01/06/17 44.0 0.00 0.50
TTM 170106P00026000 P 01/06/17 26.0 0.00 0.50
TTM 170106P00027000 P 01/06/17 27.0 0.00 0.50
TTM 170106P00027500 P 01/06/17 27.5 0.00 0.50
TTM 170106P00028000 P 01/06/17 28.0 0.00 0.50
TTM 170106P00028500 P 01/06/17 28.5 0.05 1.30
TTM 170106P00029000 P 01/06/17 29.0 0.25 0.50
TTM 170106P00029500 P 01/06/17 29.5 0.35 0.55
TTM 170106P00030000 P 01/06/17 30.0 0.45 0.65
TTM 170106P00030500 P 01/06/17 30.5 0.60 0.75
TTM 170106P00031000 P 01/06/17 31.0 0.75 0.95
TTM 170106P00031500 P 01/06/17 31.5 0.90 1.15
TTM 170106P00032000 P 01/06/17 32.0 1.15 1.35
TTM 170106P00032500 P 01/06/17 32.5 1.40 1.65
TTM 170106P00033000 P 01/06/17 33.0 1.75 1.95
TTM 170106P00033500 P 01/06/17 33.5 2.05 2.25
TTM 170106P00034000 P 01/06/17 34.0 2.30 3.00
TTM 170106P00034500 P 01/06/17 34.5 1.90 5.10
TTM 170106P00035000 P 01/06/17 35.0 2.65 5.50
TTM 170106P00035500 P 01/06/17 35.5 1.50 5.90
TTM 170106P00036000 P 01/06/17 36.0 2.75 6.30
TTM 170106P00036500 P 01/06/17 36.5 2.20 6.80
TTM 170106P00037000 P 01/06/17 37.0 2.95 7.20
TTM 170106P00037500 P 01/06/17 37.5 3.40 7.70
TTM 170106P00038000 P 01/06/17 38.0 3.90 8.20
TTM 170106P00038500 P 01/06/17 38.5 4.20 8.70
TTM 170106P00039000 P 01/06/17 39.0 4.90 9.20
TTM 170106P00039500 P 01/06/17 39.5 5.30 9.70
TTM 170106P00040000 P 01/06/17 40.0 5.80 10.20
TTM 170106P00040500 P 01/06/17 40.5 6.30 10.70
TTM 170106P00041000 P 01/06/17 41.0 6.80 11.20
TTM 170106P00041500 P 01/06/17 41.5 7.30 11.90
TTM 170106P00042000 P 01/06/17 42.0 7.80 12.40
TTM 170106P00042500 P 01/06/17 42.5 8.20 12.80
TTM 170106P00043000 P 01/06/17 43.0 8.80 13.40
TTM 170106P00043500 P 01/06/17 43.5 9.30 13.90
TTM 170106P00044000 P 01/06/17 44.0 9.90 14.20
TTM 170113C00026000 C 01/13/17 26.0 4.10 8.20
TTM 170113C00026500 C 01/13/17 26.5 3.50 7.60
TTM 170113C00027000 C 01/13/17 27.0 3.00 7.40
TTM 170113C00027500 C 01/13/17 27.5 2.60 7.00
TTM 170113C00028000 C 01/13/17 28.0 2.10 6.40
TTM 170113C00028500 C 01/13/17 28.5 1.70 6.10
TTM 170113C00029000 C 01/13/17 29.0 1.30 5.70
TTM 170113C00029500 C 01/13/17 29.5 0.90 5.30
TTM 170113C00030000 C 01/13/17 30.0 2.55 4.50
TTM 170113C00030500 C 01/13/17 30.5 2.15 2.90
TTM 170113C00031000 C 01/13/17 31.0 1.80 2.05
TTM 170113C00031500 C 01/13/17 31.5 1.45 1.75
TTM 170113C00032000 C 01/13/17 32.0 1.30 1.50
TTM 170113C00032500 C 01/13/17 32.5 1.00 1.25
TTM 170113C00033000 C 01/13/17 33.0 0.75 1.05
TTM 170113C00033500 C 01/13/17 33.5 0.55 0.90
TTM 170113C00034000 C 01/13/17 34.0 0.55 0.75
TTM 170113C00034500 C 01/13/17 34.5 0.30 0.65
TTM 170113C00035000 C 01/13/17 35.0 0.30 0.55
TTM 170113C00035500 C 01/13/17 35.5 0.25 0.50
TTM 170113C00036000 C 01/13/17 36.0 0.00 0.50
TTM 170113C00036500 C 01/13/17 36.5 0.00 0.45
TTM 170113C00037000 C 01/13/17 37.0 0.00 0.50
TTM 170113C00037500 C 01/13/17 37.5 0.00 0.50
TTM 170113C00038000 C 01/13/17 38.0 0.00 0.50
TTM 170113C00038500 C 01/13/17 38.5 0.00 0.50
TTM 170113C00039000 C 01/13/17 39.0 0.00 0.45
TTM 170113C00039500 C 01/13/17 39.5 0.00 0.50
TTM 170113C00040000 C 01/13/17 40.0 0.00 0.50
TTM 170113C00040500 C 01/13/17 40.5 0.00 0.50
TTM 170113C00041000 C 01/13/17 41.0 0.00 0.50
TTM 170113C00041500 C 01/13/17 41.5 0.00 0.50
TTM 170113C00042000 C 01/13/17 42.0 0.00 0.50
TTM 170113C00042500 C 01/13/17 42.5 0.00 0.50
TTM 170113C00043000 C 01/13/17 43.0 0.00 0.50
TTM 170113C00043500 C 01/13/17 43.5 0.00 0.50
TTM 170113C00044000 C 01/13/17 44.0 0.00 0.50
TTM 170113P00026000 P 01/13/17 26.0 0.00 0.50
TTM 170113P00026500 P 01/13/17 26.5 0.00 0.50
TTM 170113P00027000 P 01/13/17 27.0 0.00 0.50
TTM 170113P00027500 P 01/13/17 27.5 0.00 0.50
TTM 170113P00028000 P 01/13/17 28.0 0.10 0.55
TTM 170113P00028500 P 01/13/17 28.5 0.25 0.65
TTM 170113P00029000 P 01/13/17 29.0 0.30 0.75
TTM 170113P00029500 P 01/13/17 29.5 0.40 0.65
TTM 170113P00030000 P 01/13/17 30.0 0.50 0.75
TTM 170113P00030500 P 01/13/17 30.5 0.60 0.90
TTM 170113P00031000 P 01/13/17 31.0 0.75 1.05
TTM 170113P00031500 P 01/13/17 31.5 0.95 1.25
TTM 170113P00032000 P 01/13/17 32.0 1.20 1.50
TTM 170113P00032500 P 01/13/17 32.5 1.45 1.75
TTM 170113P00033000 P 01/13/17 33.0 1.75 2.05
TTM 170113P00033500 P 01/13/17 33.5 2.10 2.45
TTM 170113P00034000 P 01/13/17 34.0 2.30 3.00
TTM 170113P00034500 P 01/13/17 34.5 0.90 5.20
TTM 170113P00035000 P 01/13/17 35.0 1.10 5.50
TTM 170113P00035500 P 01/13/17 35.5 1.70 6.00
TTM 170113P00036000 P 01/13/17 36.0 2.65 6.40
TTM 170113P00036500 P 01/13/17 36.5 2.55 6.80
TTM 170113P00037000 P 01/13/17 37.0 2.80 7.30
TTM 170113P00037500 P 01/13/17 37.5 3.40 7.70
TTM 170113P00038000 P 01/13/17 38.0 3.90 8.20
TTM 170113P00038500 P 01/13/17 38.5 4.10 8.40
TTM 170113P00039000 P 01/13/17 39.0 4.90 9.20
TTM 170113P00039500 P 01/13/17 39.5 5.40 9.90
TTM 170113P00040000 P 01/13/17 40.0 5.60 10.40
TTM 170113P00040500 P 01/13/17 40.5 6.30 10.90
TTM 170113P00041000 P 01/13/17 41.0 6.80 11.40
TTM 170113P00041500 P 01/13/17 41.5 7.30 11.90
TTM 170113P00042000 P 01/13/17 42.0 7.80 12.40
TTM 170113P00042500 P 01/13/17 42.5 8.40 12.90
TTM 170113P00043000 P 01/13/17 43.0 8.80 13.40
TTM 170113P00043500 P 01/13/17 43.5 9.30 13.90
TTM 170113P00044000 P 01/13/17 44.0 9.90 14.10
TTM 170120C00013000 C 01/20/17 13.0 18.60 19.90
TTM 170120C00015000 C 01/20/17 15.0 16.60 17.90
TTM 170120C00016000 C 01/20/17 16.0 14.00 18.50
TTM 170120C00017000 C 01/20/17 17.0 13.60 17.50
TTM 170120C00018000 C 01/20/17 18.0 13.40 15.00
TTM 170120C00019000 C 01/20/17 19.0 12.10 15.00
TTM 170120C00020000 C 01/20/17 20.0 11.30 12.90
TTM 170120C00021000 C 01/20/17 21.0 10.20 12.80
TTM 170120C00022000 C 01/20/17 22.0 9.40 11.80
TTM 170120C00023000 C 01/20/17 23.0 8.70 10.10
TTM 170120C00024000 C 01/20/17 24.0 7.20 10.50
TTM 170120C00025000 C 01/20/17 25.0 6.70 8.00
TTM 170120C00026000 C 01/20/17 26.0 5.30 7.50
TTM 170120C00027000 C 01/20/17 27.0 4.80 6.00
TTM 170120C00028000 C 01/20/17 28.0 4.00 5.10
TTM 170120C00029000 C 01/20/17 29.0 3.20 3.70
TTM 170120C00030000 C 01/20/17 30.0 2.60 2.90
TTM 170120C00031000 C 01/20/17 31.0 1.95 2.15
TTM 170120C00032000 C 01/20/17 32.0 1.40 1.50
TTM 170120C00033000 C 01/20/17 33.0 0.95 1.10
TTM 170120C00034000 C 01/20/17 34.0 0.60 0.80
TTM 170120C00035000 C 01/20/17 35.0 0.35 0.50
TTM 170120C00036000 C 01/20/17 36.0 0.20 0.40
TTM 170120C00037000 C 01/20/17 37.0 0.05 0.35
TTM 170120C00038000 C 01/20/17 38.0 0.00 0.30
TTM 170120C00039000 C 01/20/17 39.0 0.00 0.25
TTM 170120C00040000 C 01/20/17 40.0 0.00 0.20
TTM 170120C00041000 C 01/20/17 41.0 0.00 0.20
TTM 170120C00042000 C 01/20/17 42.0 0.00 0.20
TTM 170120C00043000 C 01/20/17 43.0 0.00 0.20
TTM 170120C00044000 C 01/20/17 44.0 0.00 0.20
TTM 170120C00045000 C 01/20/17 45.0 0.00 0.20
TTM 170120C00046000 C 01/20/17 46.0 0.00 0.20
TTM 170120C00047000 C 01/20/17 47.0 0.00 0.20
TTM 170120C00048000 C 01/20/17 48.0 0.00 0.20
TTM 170120C00049000 C 01/20/17 49.0 0.00 0.20
TTM 170120C00050000 C 01/20/17 50.0 0.00 0.20
TTM 170120C00055000 C 01/20/17 55.0 0.00 0.20
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 0.20
TTM 170120P00015000 P 01/20/17 15.0 0.00 0.20
TTM 170120P00016000 P 01/20/17 16.0 0.00 0.25
TTM 170120P00017000 P 01/20/17 17.0 0.00 0.25
TTM 170120P00018000 P 01/20/17 18.0 0.00 0.25
TTM 170120P00019000 P 01/20/17 19.0 0.00 0.25
TTM 170120P00020000 P 01/20/17 20.0 0.00 0.25
TTM 170120P00021000 P 01/20/17 21.0 0.00 0.25
TTM 170120P00022000 P 01/20/17 22.0 0.00 0.25
TTM 170120P00023000 P 01/20/17 23.0 0.00 0.30
TTM 170120P00024000 P 01/20/17 24.0 0.05 0.30
TTM 170120P00025000 P 01/20/17 25.0 0.05 0.35
TTM 170120P00026000 P 01/20/17 26.0 0.10 0.40
TTM 170120P00027000 P 01/20/17 27.0 0.15 0.50
TTM 170120P00028000 P 01/20/17 28.0 0.25 0.45
TTM 170120P00029000 P 01/20/17 29.0 0.40 0.60
TTM 170120P00030000 P 01/20/17 30.0 0.60 0.80
TTM 170120P00031000 P 01/20/17 31.0 0.95 1.15
TTM 170120P00032000 P 01/20/17 32.0 1.40 1.55
TTM 170120P00033000 P 01/20/17 33.0 1.85 2.15
TTM 170120P00034000 P 01/20/17 34.0 2.55 2.80
TTM 170120P00035000 P 01/20/17 35.0 3.00 3.70
TTM 170120P00036000 P 01/20/17 36.0 3.60 4.70
TTM 170120P00037000 P 01/20/17 37.0 4.60 5.60
TTM 170120P00038000 P 01/20/17 38.0 5.20 6.40
TTM 170120P00039000 P 01/20/17 39.0 6.50 7.50
TTM 170120P00040000 P 01/20/17 40.0 7.40 8.50
TTM 170120P00041000 P 01/20/17 41.0 8.30 9.80
TTM 170120P00042000 P 01/20/17 42.0 9.30 10.40
TTM 170120P00043000 P 01/20/17 43.0 10.40 11.50
TTM 170120P00044000 P 01/20/17 44.0 10.80 13.00
TTM 170120P00045000 P 01/20/17 45.0 12.30 13.70
TTM 170120P00046000 P 01/20/17 46.0 12.80 15.00
TTM 170120P00047000 P 01/20/17 47.0 13.90 15.80
TTM 170120P00048000 P 01/20/17 48.0 14.50 18.10
TTM 170120P00049000 P 01/20/17 49.0 15.80 18.00
TTM 170120P00050000 P 01/20/17 50.0 17.40 18.50
TTM 170120P00055000 P 01/20/17 55.0 21.80 24.00
TTM 170120P00060000 P 01/20/17 60.0 27.30 28.40
TTM 170120P00065000 P 01/20/17 65.0 31.80 34.00
TTM 170120P00070000 P 01/20/17 70.0 36.80 39.00
TTM 170120P00075000 P 01/20/17 75.0 42.30 43.70
TTM 170421C00019000 C 04/21/17 19.0 12.60 14.10
TTM 170421C00020000 C 04/21/17 20.0 11.60 13.10
TTM 170421C00021000 C 04/21/17 21.0 10.20 13.30
TTM 170421C00022000 C 04/21/17 22.0 9.20 12.70
TTM 170421C00023000 C 04/21/17 23.0 8.30 11.60
TTM 170421C00024000 C 04/21/17 24.0 7.90 9.40
TTM 170421C00025000 C 04/21/17 25.0 7.20 8.50
TTM 170421C00026000 C 04/21/17 26.0 6.40 7.70
TTM 170421C00027000 C 04/21/17 27.0 5.60 7.30
TTM 170421C00028000 C 04/21/17 28.0 4.80 6.00
TTM 170421C00029000 C 04/21/17 29.0 4.40 4.80
TTM 170421C00030000 C 04/21/17 30.0 3.60 4.10
TTM 170421C00031000 C 04/21/17 31.0 3.00 3.50
TTM 170421C00032000 C 04/21/17 32.0 2.60 2.95
TTM 170421C00033000 C 04/21/17 33.0 2.10 2.30
TTM 170421C00034000 C 04/21/17 34.0 1.70 1.95
TTM 170421C00035000 C 04/21/17 35.0 1.30 1.70
TTM 170421C00036000 C 04/21/17 36.0 1.05 1.35
TTM 170421C00037000 C 04/21/17 37.0 0.75 1.15
TTM 170421C00038000 C 04/21/17 38.0 0.60 0.90
TTM 170421C00039000 C 04/21/17 39.0 0.45 0.75
TTM 170421C00040000 C 04/21/17 40.0 0.35 0.55
TTM 170421C00041000 C 04/21/17 41.0 0.15 0.45
TTM 170421C00042000 C 04/21/17 42.0 0.05 0.50
TTM 170421C00043000 C 04/21/17 43.0 0.00 0.45
TTM 170421C00044000 C 04/21/17 44.0 0.00 0.40
TTM 170421C00045000 C 04/21/17 45.0 0.00 0.35
TTM 170421C00046000 C 04/21/17 46.0 0.00 0.35
TTM 170421C00047000 C 04/21/17 47.0 0.00 0.30
TTM 170421C00048000 C 04/21/17 48.0 0.00 0.30
TTM 170421C00049000 C 04/21/17 49.0 0.00 0.30
TTM 170421C00050000 C 04/21/17 50.0 0.00 0.30
TTM 170421C00055000 C 04/21/17 55.0 0.00 0.30
TTM 170421C00060000 C 04/21/17 60.0 0.00 0.30
TTM 170421P00019000 P 04/21/17 19.0 0.10 0.45
TTM 170421P00020000 P 04/21/17 20.0 0.10 0.50
TTM 170421P00021000 P 04/21/17 21.0 0.15 0.50
TTM 170421P00022000 P 04/21/17 22.0 0.15 0.60
TTM 170421P00023000 P 04/21/17 23.0 0.10 0.60
TTM 170421P00024000 P 04/21/17 24.0 0.20 0.60
TTM 170421P00025000 P 04/21/17 25.0 0.40 0.75
TTM 170421P00026000 P 04/21/17 26.0 0.55 0.90
TTM 170421P00027000 P 04/21/17 27.0 0.80 1.10
TTM 170421P00028000 P 04/21/17 28.0 1.00 1.25
TTM 170421P00029000 P 04/21/17 29.0 1.30 1.55
TTM 170421P00030000 P 04/21/17 30.0 1.60 1.80
TTM 170421P00031000 P 04/21/17 31.0 1.95 2.30
TTM 170421P00032000 P 04/21/17 32.0 2.40 2.70
TTM 170421P00033000 P 04/21/17 33.0 2.85 3.30
TTM 170421P00034000 P 04/21/17 34.0 3.40 3.80
TTM 170421P00035000 P 04/21/17 35.0 4.10 4.50
TTM 170421P00036000 P 04/21/17 36.0 4.70 5.30
TTM 170421P00037000 P 04/21/17 37.0 5.40 6.20
TTM 170421P00038000 P 04/21/17 38.0 5.90 6.90
TTM 170421P00039000 P 04/21/17 39.0 6.10 7.80
TTM 170421P00040000 P 04/21/17 40.0 7.50 8.70
TTM 170421P00041000 P 04/21/17 41.0 8.30 9.60
TTM 170421P00042000 P 04/21/17 42.0 9.30 11.20
TTM 170421P00043000 P 04/21/17 43.0 10.00 13.10
TTM 170421P00044000 P 04/21/17 44.0 10.10 13.10
TTM 170421P00045000 P 04/21/17 45.0 12.20 13.80
TTM 170421P00046000 P 04/21/17 46.0 12.30 15.90
TTM 170421P00047000 P 04/21/17 47.0 13.30 16.90
TTM 170421P00048000 P 04/21/17 48.0 14.30 18.00
TTM 170421P00049000 P 04/21/17 49.0 15.30 19.20
TTM 170421P00050000 P 04/21/17 50.0 16.30 20.20
TTM 170421P00055000 P 04/21/17 55.0 20.80 25.40
TTM 170421P00060000 P 04/21/17 60.0 27.30 28.70
TTM 170721C00019000 C 07/21/17 19.0 11.30 14.30
TTM 170721C00020000 C 07/21/17 20.0 11.20 14.00
TTM 170721C00021000 C 07/21/17 21.0 10.30 13.30
TTM 170721C00022000 C 07/21/17 22.0 10.10 11.70
TTM 170721C00023000 C 07/21/17 23.0 7.70 11.30
TTM 170721C00024000 C 07/21/17 24.0 8.20 10.10
TTM 170721C00025000 C 07/21/17 25.0 7.40 8.70
TTM 170721C00026000 C 07/21/17 26.0 6.60 7.90
TTM 170721C00027000 C 07/21/17 27.0 5.90 7.60
TTM 170721C00028000 C 07/21/17 28.0 5.20 6.40
TTM 170721C00029000 C 07/21/17 29.0 4.60 5.80
TTM 170721C00030000 C 07/21/17 30.0 4.30 5.10
TTM 170721C00031000 C 07/21/17 31.0 3.90 4.40
TTM 170721C00032000 C 07/21/17 32.0 3.40 3.90
TTM 170721C00033000 C 07/21/17 33.0 2.85 3.60
TTM 170721C00034000 C 07/21/17 34.0 2.40 3.00
TTM 170721C00035000 C 07/21/17 35.0 2.00 2.65
TTM 170721C00036000 C 07/21/17 36.0 1.65 2.25
TTM 170721C00037000 C 07/21/17 37.0 1.35 1.95
TTM 170721C00038000 C 07/21/17 38.0 1.10 1.60
TTM 170721C00039000 C 07/21/17 39.0 0.90 1.40
TTM 170721C00040000 C 07/21/17 40.0 0.90 1.35
TTM 170721C00041000 C 07/21/17 41.0 0.45 1.10
TTM 170721C00042000 C 07/21/17 42.0 0.40 0.90
TTM 170721C00043000 C 07/21/17 43.0 0.30 3.80
TTM 170721C00044000 C 07/21/17 44.0 0.20 0.65
TTM 170721C00045000 C 07/21/17 45.0 0.15 0.60
TTM 170721C00046000 C 07/21/17 46.0 0.10 0.55
TTM 170721C00047000 C 07/21/17 47.0 0.05 0.60
TTM 170721C00048000 C 07/21/17 48.0 0.00 0.50
TTM 170721C00049000 C 07/21/17 49.0 0.00 0.45
TTM 170721C00050000 C 07/21/17 50.0 0.00 0.45
TTM 170721P00019000 P 07/21/17 19.0 0.20 0.65
TTM 170721P00020000 P 07/21/17 20.0 0.25 0.70
TTM 170721P00021000 P 07/21/17 21.0 0.35 0.80
TTM 170721P00022000 P 07/21/17 22.0 0.40 0.85
TTM 170721P00023000 P 07/21/17 23.0 0.05 3.80
TTM 170721P00024000 P 07/21/17 24.0 0.65 1.10
TTM 170721P00025000 P 07/21/17 25.0 0.20 1.35
TTM 170721P00026000 P 07/21/17 26.0 1.00 1.50
TTM 170721P00027000 P 07/21/17 27.0 1.15 1.80
TTM 170721P00028000 P 07/21/17 28.0 1.50 2.05
TTM 170721P00029000 P 07/21/17 29.0 1.80 2.45
TTM 170721P00030000 P 07/21/17 30.0 2.05 2.80
TTM 170721P00031000 P 07/21/17 31.0 2.60 3.20
TTM 170721P00032000 P 07/21/17 32.0 3.00 3.70
TTM 170721P00033000 P 07/21/17 33.0 3.40 4.20
TTM 170721P00034000 P 07/21/17 34.0 4.10 4.80
TTM 170721P00035000 P 07/21/17 35.0 4.70 5.30
TTM 170721P00036000 P 07/21/17 36.0 5.30 6.00
TTM 170721P00037000 P 07/21/17 37.0 6.00 6.60
TTM 170721P00038000 P 07/21/17 38.0 6.60 7.80
TTM 170721P00039000 P 07/21/17 39.0 7.10 8.60
TTM 170721P00040000 P 07/21/17 40.0 7.90 9.40
TTM 170721P00041000 P 07/21/17 41.0 8.80 10.20
TTM 170721P00042000 P 07/21/17 42.0 9.60 11.00
TTM 170721P00043000 P 07/21/17 43.0 10.50 12.00
TTM 170721P00044000 P 07/21/17 44.0 11.40 12.80
TTM 170721P00045000 P 07/21/17 45.0 11.70 14.70
TTM 170721P00046000 P 07/21/17 46.0 12.70 15.70
TTM 170721P00047000 P 07/21/17 47.0 13.00 16.90
TTM 170721P00048000 P 07/21/17 48.0 14.30 17.60
TTM 170721P00049000 P 07/21/17 49.0 14.70 18.10
TTM 170721P00050000 P 07/21/17 50.0 17.10 18.60
TTM 180119C00013000 C 01/19/18 13.0 18.30 20.30
TTM 180119C00015000 C 01/19/18 15.0 16.30 18.50
TTM 180119C00018000 C 01/19/18 18.0 13.60 15.80
TTM 180119C00020000 C 01/19/18 20.0 11.80 14.00
TTM 180119C00023000 C 01/19/18 23.0 9.60 11.40
TTM 180119C00025000 C 01/19/18 25.0 8.10 9.90
TTM 180119C00027000 C 01/19/18 27.0 6.80 8.50
TTM 180119C00030000 C 01/19/18 30.0 5.00 6.70
TTM 180119C00032000 C 01/19/18 32.0 4.00 5.50
TTM 180119C00035000 C 01/19/18 35.0 2.80 4.20
TTM 180119C00037000 C 01/19/18 37.0 2.15 3.50
TTM 180119C00040000 C 01/19/18 40.0 1.55 2.35
TTM 180119C00045000 C 01/19/18 45.0 0.55 1.45
TTM 180119C00050000 C 01/19/18 50.0 0.20 0.95
TTM 180119C00055000 C 01/19/18 55.0 0.05 0.80
TTM 180119C00060000 C 01/19/18 60.0 0.00 0.60
TTM 180119C00065000 C 01/19/18 65.0 0.00 0.55
TTM 180119P00013000 P 01/19/18 13.0 0.10 0.75
TTM 180119P00015000 P 01/19/18 15.0 0.20 0.85
TTM 180119P00018000 P 01/19/18 18.0 0.35 1.10
TTM 180119P00020000 P 01/19/18 20.0 0.55 1.15
TTM 180119P00023000 P 01/19/18 23.0 1.00 1.65
TTM 180119P00025000 P 01/19/18 25.0 1.45 2.20
TTM 180119P00027000 P 01/19/18 27.0 2.05 2.85
TTM 180119P00030000 P 01/19/18 30.0 3.10 4.10
TTM 180119P00032000 P 01/19/18 32.0 4.00 5.10
TTM 180119P00035000 P 01/19/18 35.0 5.60 6.90
TTM 180119P00037000 P 01/19/18 37.0 6.90 8.30
TTM 180119P00040000 P 01/19/18 40.0 9.00 10.40
TTM 180119P00045000 P 01/19/18 45.0 13.10 14.60
TTM 180119P00050000 P 01/19/18 50.0 16.90 20.10
TTM 180119P00055000 P 01/19/18 55.0 20.70 25.30
TTM 180119P00060000 P 01/19/18 60.0 25.60 30.00
TTM 180119P00065000 P 01/19/18 65.0 32.00 33.70
TTM 190118C00018000 C 01/18/19 18.0 14.00 16.70
TTM 190118C00020000 C 01/18/19 20.0 12.40 15.20
TTM 190118C00023000 C 01/18/19 23.0 10.50 13.20
TTM 190118C00025000 C 01/18/19 25.0 9.80 11.80
TTM 190118C00028000 C 01/18/19 28.0 6.50 9.60
TTM 190118C00030000 C 01/18/19 30.0 5.60 8.50
TTM 190118C00033000 C 01/18/19 33.0 5.40 7.40
TTM 190118C00035000 C 01/18/19 35.0 4.80 6.40
TTM 190118C00038000 C 01/18/19 38.0 3.70 5.10
TTM 190118C00040000 C 01/18/19 40.0 3.40 4.50
TTM 190118C00042000 C 01/18/19 42.0 2.55 4.30
TTM 190118C00045000 C 01/18/19 45.0 1.80 3.40
TTM 190118C00047000 C 01/18/19 47.0 1.75 2.75
TTM 190118C00050000 C 01/18/19 50.0 0.00 2.25
TTM 190118C00055000 C 01/18/19 55.0 0.70 1.65
TTM 190118C00060000 C 01/18/19 60.0 0.30 1.20
TTM 190118C00065000 C 01/18/19 65.0 0.00 1.40
TTM 190118P00018000 P 01/18/19 18.0 0.65 3.60
TTM 190118P00020000 P 01/18/19 20.0 1.25 2.05
TTM 190118P00023000 P 01/18/19 23.0 2.00 2.85
TTM 190118P00025000 P 01/18/19 25.0 2.55 3.70
TTM 190118P00028000 P 01/18/19 28.0 3.60 4.90
TTM 190118P00030000 P 01/18/19 30.0 4.50 5.80
TTM 190118P00033000 P 01/18/19 33.0 6.00 7.50
TTM 190118P00035000 P 01/18/19 35.0 7.10 8.70
TTM 190118P00038000 P 01/18/19 38.0 9.00 10.90
TTM 190118P00040000 P 01/18/19 40.0 10.30 12.30
TTM 190118P00042000 P 01/18/19 42.0 11.70 13.80
TTM 190118P00045000 P 01/18/19 45.0 14.00 16.20
TTM 190118P00047000 P 01/18/19 47.0 15.60 17.80
TTM 190118P00050000 P 01/18/19 50.0 18.20 20.40
TTM 190118P00055000 P 01/18/19 55.0 22.80 24.70
TTM 190118P00060000 P 01/18/19 60.0 27.50 29.30
TTM 190118P00065000 P 01/18/19 65.0 32.30 34.10

OPRA data is delayed 15 minutes.