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 (2014-08-22)Premium Content

Tata Motors Ltd (TTM)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 141003C00032000 C 10/03/14 32.0 10.30 12.30
TTM 141003C00033000 C 10/03/14 33.0 8.50 12.60
TTM 141003C00034000 C 10/03/14 34.0 7.60 12.00
TTM 141003C00035000 C 10/03/14 35.0 6.60 10.70
TTM 141003C00035500 C 10/03/14 35.5 6.10 9.90
TTM 141003C00036000 C 10/03/14 36.0 5.60 9.40
TTM 141003C00036500 C 10/03/14 36.5 5.10 8.70
TTM 141003C00037000 C 10/03/14 37.0 4.60 8.40
TTM 141003C00037500 C 10/03/14 37.5 4.10 7.90
TTM 141003C00038000 C 10/03/14 38.0 3.60 7.20
TTM 141003C00038500 C 10/03/14 38.5 3.10 6.60
TTM 141003C00039000 C 10/03/14 39.0 2.65 6.00
TTM 141003C00039500 C 10/03/14 39.5 2.45 5.50
TTM 141003C00040000 C 10/03/14 40.0 2.05 5.20
TTM 141003C00040500 C 10/03/14 40.5 1.75 4.60
TTM 141003C00041000 C 10/03/14 41.0 1.60 3.40
TTM 141003C00041500 C 10/03/14 41.5 1.55 2.95
TTM 141003C00042000 C 10/03/14 42.0 1.20 2.35
TTM 141003C00042500 C 10/03/14 42.5 1.25 1.70
TTM 141003C00043000 C 10/03/14 43.0 0.95 1.05
TTM 141003C00043500 C 10/03/14 43.5 0.60 0.75
TTM 141003C00044000 C 10/03/14 44.0 0.35 0.55
TTM 141003C00044500 C 10/03/14 44.5 0.20 0.35
TTM 141003C00045000 C 10/03/14 45.0 0.10 0.30
TTM 141003C00045500 C 10/03/14 45.5 0.00 0.25
TTM 141003C00046000 C 10/03/14 46.0 0.00 0.25
TTM 141003C00046500 C 10/03/14 46.5 0.00 0.20
TTM 141003C00047000 C 10/03/14 47.0 0.00 0.20
TTM 141003C00047500 C 10/03/14 47.5 0.00 0.15
TTM 141003C00048000 C 10/03/14 48.0 0.00 0.15
TTM 141003C00048500 C 10/03/14 48.5 0.00 0.15
TTM 141003C00049000 C 10/03/14 49.0 0.00 0.15
TTM 141003C00049500 C 10/03/14 49.5 0.00 0.15
TTM 141003C00050000 C 10/03/14 50.0 0.00 0.15
TTM 141003C00050500 C 10/03/14 50.5 0.00 0.15
TTM 141003C00051000 C 10/03/14 51.0 0.00 0.15
TTM 141003C00051500 C 10/03/14 51.5 0.00 0.15
TTM 141003C00052000 C 10/03/14 52.0 0.00 0.15
TTM 141003C00052500 C 10/03/14 52.5 0.00 0.15
TTM 141003C00053000 C 10/03/14 53.0 0.00 0.15
TTM 141003C00053500 C 10/03/14 53.5 0.00 0.15
TTM 141003C00054000 C 10/03/14 54.0 0.00 0.15
TTM 141003C00054500 C 10/03/14 54.5 0.00 0.15
TTM 141003C00055000 C 10/03/14 55.0 0.00 0.15
TTM 141003C00060000 C 10/03/14 60.0 0.00 0.15
TTM 141003C00065000 C 10/03/14 65.0 0.00 0.15
TTM 141003P00032000 P 10/03/14 32.0 0.00 0.15
TTM 141003P00033000 P 10/03/14 33.0 0.00 0.15
TTM 141003P00034000 P 10/03/14 34.0 0.00 0.15
TTM 141003P00035000 P 10/03/14 35.0 0.00 0.20
TTM 141003P00035500 P 10/03/14 35.5 0.00 0.20
TTM 141003P00036000 P 10/03/14 36.0 0.00 0.20
TTM 141003P00036500 P 10/03/14 36.5 0.00 0.20
TTM 141003P00037000 P 10/03/14 37.0 0.00 0.20
TTM 141003P00037500 P 10/03/14 37.5 0.00 0.20
TTM 141003P00038000 P 10/03/14 38.0 0.00 0.20
TTM 141003P00038500 P 10/03/14 38.5 0.00 0.20
TTM 141003P00039000 P 10/03/14 39.0 0.00 0.20
TTM 141003P00039500 P 10/03/14 39.5 0.00 0.20
TTM 141003P00040000 P 10/03/14 40.0 0.00 0.25
TTM 141003P00040500 P 10/03/14 40.5 0.00 0.25
TTM 141003P00041000 P 10/03/14 41.0 0.00 0.35
TTM 141003P00041500 P 10/03/14 41.5 0.00 0.35
TTM 141003P00042000 P 10/03/14 42.0 0.10 0.35
TTM 141003P00042500 P 10/03/14 42.5 0.15 0.25
TTM 141003P00043000 P 10/03/14 43.0 0.25 0.40
TTM 141003P00043500 P 10/03/14 43.5 0.40 0.55
TTM 141003P00044000 P 10/03/14 44.0 0.65 0.85
TTM 141003P00044500 P 10/03/14 44.5 0.90 1.20
TTM 141003P00045000 P 10/03/14 45.0 0.95 2.30
TTM 141003P00045500 P 10/03/14 45.5 1.55 2.95
TTM 141003P00046000 P 10/03/14 46.0 1.80 3.30
TTM 141003P00046500 P 10/03/14 46.5 1.90 5.00
TTM 141003P00047000 P 10/03/14 47.0 2.85 4.30
TTM 141003P00047500 P 10/03/14 47.5 2.55 6.00
TTM 141003P00048000 P 10/03/14 48.0 2.85 6.50
TTM 141003P00048500 P 10/03/14 48.5 3.10 7.00
TTM 141003P00049000 P 10/03/14 49.0 3.60 7.50
TTM 141003P00049500 P 10/03/14 49.5 4.10 8.00
TTM 141003P00050000 P 10/03/14 50.0 4.60 8.50
TTM 141003P00050500 P 10/03/14 50.5 5.10 9.00
TTM 141003P00051000 P 10/03/14 51.0 5.60 9.50
TTM 141003P00051500 P 10/03/14 51.5 6.10 10.00
TTM 141003P00052000 P 10/03/14 52.0 6.30 10.40
TTM 141003P00052500 P 10/03/14 52.5 7.00 11.00
TTM 141003P00053000 P 10/03/14 53.0 7.40 11.50
TTM 141003P00053500 P 10/03/14 53.5 7.90 12.00
TTM 141003P00054000 P 10/03/14 54.0 8.40 12.30
TTM 141003P00054500 P 10/03/14 54.5 8.90 12.80
TTM 141003P00055000 P 10/03/14 55.0 9.40 13.40
TTM 141003P00060000 P 10/03/14 60.0 14.40 18.50
TTM 141003P00065000 P 10/03/14 65.0 19.60 23.20
TTM 141010C00034000 C 10/10/14 34.0 7.70 10.80
TTM 141010C00035000 C 10/10/14 35.0 6.60 11.00
TTM 141010C00036000 C 10/10/14 36.0 5.60 9.60
TTM 141010C00037000 C 10/10/14 37.0 4.60 8.30
TTM 141010C00038000 C 10/10/14 38.0 3.70 7.50
TTM 141010C00039000 C 10/10/14 39.0 2.75 6.20
TTM 141010C00040000 C 10/10/14 40.0 2.15 5.50
TTM 141010C00040500 C 10/10/14 40.5 2.55 4.00
TTM 141010C00041000 C 10/10/14 41.0 2.20 3.50
TTM 141010C00041500 C 10/10/14 41.5 1.50 2.85
TTM 141010C00042000 C 10/10/14 42.0 1.50 2.55
TTM 141010C00042500 C 10/10/14 42.5 1.55 1.90
TTM 141010C00043000 C 10/10/14 43.0 1.25 1.50
TTM 141010C00043500 C 10/10/14 43.5 0.95 1.15
TTM 141010C00044000 C 10/10/14 44.0 0.70 0.90
TTM 141010C00044500 C 10/10/14 44.5 0.50 0.70
TTM 141010C00045000 C 10/10/14 45.0 0.35 0.50
TTM 141010C00045500 C 10/10/14 45.5 0.25 0.35
TTM 141010C00046000 C 10/10/14 46.0 0.15 0.40
TTM 141010C00046500 C 10/10/14 46.5 0.10 0.30
TTM 141010C00047000 C 10/10/14 47.0 0.05 0.25
TTM 141010C00047500 C 10/10/14 47.5 0.00 0.20
TTM 141010C00048000 C 10/10/14 48.0 0.00 0.20
TTM 141010C00048500 C 10/10/14 48.5 0.00 0.20
TTM 141010C00049000 C 10/10/14 49.0 0.00 0.20
TTM 141010C00049500 C 10/10/14 49.5 0.00 0.15
TTM 141010C00050000 C 10/10/14 50.0 0.00 0.15
TTM 141010C00050500 C 10/10/14 50.5 0.00 0.15
TTM 141010C00051000 C 10/10/14 51.0 0.00 0.20
TTM 141010C00051500 C 10/10/14 51.5 0.00 0.20
TTM 141010C00052000 C 10/10/14 52.0 0.00 0.20
TTM 141010C00052500 C 10/10/14 52.5 0.00 0.20
TTM 141010C00053000 C 10/10/14 53.0 0.00 0.20
TTM 141010C00053500 C 10/10/14 53.5 0.00 0.20
TTM 141010C00054000 C 10/10/14 54.0 0.00 0.20
TTM 141010C00054500 C 10/10/14 54.5 0.00 0.20
TTM 141010C00055000 C 10/10/14 55.0 0.00 0.20
TTM 141010C00055500 C 10/10/14 55.5 0.00 0.25
TTM 141010C00056000 C 10/10/14 56.0 0.00 0.25
TTM 141010C00056500 C 10/10/14 56.5 0.00 0.20
TTM 141010C00057000 C 10/10/14 57.0 0.00 0.20
TTM 141010C00057500 C 10/10/14 57.5 0.00 0.20
TTM 141010P00034000 P 10/10/14 34.0 0.00 0.25
TTM 141010P00035000 P 10/10/14 35.0 0.00 0.25
TTM 141010P00036000 P 10/10/14 36.0 0.00 0.25
TTM 141010P00037000 P 10/10/14 37.0 0.00 0.20
TTM 141010P00038000 P 10/10/14 38.0 0.00 0.30
TTM 141010P00039000 P 10/10/14 39.0 0.00 0.30
TTM 141010P00040000 P 10/10/14 40.0 0.05 0.35
TTM 141010P00040500 P 10/10/14 40.5 0.10 0.35
TTM 141010P00041000 P 10/10/14 41.0 0.10 0.40
TTM 141010P00041500 P 10/10/14 41.5 0.20 0.40
TTM 141010P00042000 P 10/10/14 42.0 0.25 0.50
TTM 141010P00042500 P 10/10/14 42.5 0.45 0.65
TTM 141010P00043000 P 10/10/14 43.0 0.60 0.85
TTM 141010P00043500 P 10/10/14 43.5 0.75 1.05
TTM 141010P00044000 P 10/10/14 44.0 1.00 1.25
TTM 141010P00044500 P 10/10/14 44.5 1.30 1.60
TTM 141010P00045000 P 10/10/14 45.0 1.65 2.25
TTM 141010P00045500 P 10/10/14 45.5 1.80 3.20
TTM 141010P00046000 P 10/10/14 46.0 1.85 3.30
TTM 141010P00046500 P 10/10/14 46.5 1.75 4.90
TTM 141010P00047000 P 10/10/14 47.0 2.80 4.30
TTM 141010P00047500 P 10/10/14 47.5 3.40 4.80
TTM 141010P00048000 P 10/10/14 48.0 2.70 6.50
TTM 141010P00048500 P 10/10/14 48.5 3.10 7.00
TTM 141010P00049000 P 10/10/14 49.0 3.60 7.50
TTM 141010P00049500 P 10/10/14 49.5 4.10 8.00
TTM 141010P00050000 P 10/10/14 50.0 4.60 8.50
TTM 141010P00050500 P 10/10/14 50.5 5.10 9.00
TTM 141010P00051000 P 10/10/14 51.0 5.60 9.50
TTM 141010P00051500 P 10/10/14 51.5 6.20 10.00
TTM 141010P00052000 P 10/10/14 52.0 6.30 10.40
TTM 141010P00052500 P 10/10/14 52.5 6.80 11.00
TTM 141010P00053000 P 10/10/14 53.0 7.30 11.50
TTM 141010P00053500 P 10/10/14 53.5 7.90 12.00
TTM 141010P00054000 P 10/10/14 54.0 8.40 12.40
TTM 141010P00054500 P 10/10/14 54.5 8.90 13.00
TTM 141010P00055000 P 10/10/14 55.0 9.30 13.40
TTM 141010P00055500 P 10/10/14 55.5 9.60 13.90
TTM 141010P00056000 P 10/10/14 56.0 10.10 14.50
TTM 141010P00056500 P 10/10/14 56.5 10.60 15.00
TTM 141010P00057000 P 10/10/14 57.0 11.10 15.50
TTM 141010P00057500 P 10/10/14 57.5 13.10 14.90
TTM 141018C00018000 C 10/18/14 18.0 24.30 26.50
TTM 141018C00019000 C 10/18/14 19.0 22.60 26.70
TTM 141018C00020000 C 10/18/14 20.0 22.60 24.50
TTM 141018C00021000 C 10/18/14 21.0 20.60 24.70
TTM 141018C00023000 C 10/18/14 23.0 18.60 22.70
TTM 141018C00024000 C 10/18/14 24.0 17.60 21.70
TTM 141018C00025000 C 10/18/14 25.0 16.60 20.70
TTM 141018C00026000 C 10/18/14 26.0 15.50 19.70
TTM 141018C00027000 C 10/18/14 27.0 14.50 18.70
TTM 141018C00028000 C 10/18/14 28.0 14.30 16.40
TTM 141018C00029000 C 10/18/14 29.0 12.60 16.70
TTM 141018C00030000 C 10/18/14 30.0 12.30 14.50
TTM 141018C00031000 C 10/18/14 31.0 11.30 14.50
TTM 141018C00032000 C 10/18/14 32.0 10.30 12.40
TTM 141018C00033000 C 10/18/14 33.0 9.40 11.50
TTM 141018C00034000 C 10/18/14 34.0 8.40 10.30
TTM 141018C00035000 C 10/18/14 35.0 7.80 9.30
TTM 141018C00036000 C 10/18/14 36.0 6.80 8.30
TTM 141018C00037000 C 10/18/14 37.0 6.60 7.10
TTM 141018C00038000 C 10/18/14 38.0 5.50 6.20
TTM 141018C00038500 C 10/18/14 38.5 5.10 5.60
TTM 141018C00039000 C 10/18/14 39.0 4.60 5.10
TTM 141018C00039500 C 10/18/14 39.5 4.20 4.70
TTM 141018C00040000 C 10/18/14 40.0 3.70 4.20
TTM 141018C00040500 C 10/18/14 40.5 3.30 3.80
TTM 141018C00041000 C 10/18/14 41.0 2.90 3.20
TTM 141018C00041500 C 10/18/14 41.5 2.45 2.85
TTM 141018C00042000 C 10/18/14 42.0 2.15 2.35
TTM 141018C00042500 C 10/18/14 42.5 1.80 2.00
TTM 141018C00043000 C 10/18/14 43.0 1.50 1.70
TTM 141018C00043500 C 10/18/14 43.5 1.20 1.40
TTM 141018C00044000 C 10/18/14 44.0 0.95 1.10
TTM 141018C00044500 C 10/18/14 44.5 0.75 0.90
TTM 141018C00045000 C 10/18/14 45.0 0.55 0.70
TTM 141018C00045500 C 10/18/14 45.5 0.40 0.65
TTM 141018C00046000 C 10/18/14 46.0 0.25 0.45
TTM 141018C00046500 C 10/18/14 46.5 0.10 0.45
TTM 141018C00047000 C 10/18/14 47.0 0.10 0.35
TTM 141018C00047500 C 10/18/14 47.5 0.10 0.30
TTM 141018C00048000 C 10/18/14 48.0 0.00 0.25
TTM 141018C00048500 C 10/18/14 48.5 0.00 0.20
TTM 141018C00049000 C 10/18/14 49.0 0.00 0.25
TTM 141018C00049500 C 10/18/14 49.5 0.00 0.25
TTM 141018C00050000 C 10/18/14 50.0 0.00 0.20
TTM 141018C00050500 C 10/18/14 50.5 0.00 0.20
TTM 141018C00051000 C 10/18/14 51.0 0.00 0.20
TTM 141018C00051500 C 10/18/14 51.5 0.00 0.20
TTM 141018C00052000 C 10/18/14 52.0 0.00 0.25
TTM 141018C00052500 C 10/18/14 52.5 0.00 0.25
TTM 141018C00053000 C 10/18/14 53.0 0.00 0.20
TTM 141018C00053500 C 10/18/14 53.5 0.00 0.20
TTM 141018C00054000 C 10/18/14 54.0 0.00 0.20
TTM 141018C00054500 C 10/18/14 54.5 0.00 0.20
TTM 141018C00055000 C 10/18/14 55.0 0.00 0.20
TTM 141018C00060000 C 10/18/14 60.0 0.00 0.20
TTM 141018C00065000 C 10/18/14 65.0 0.00 0.20
TTM 141018C00070000 C 10/18/14 70.0 0.00 0.15
TTM 141018P00018000 P 10/18/14 18.0 0.00 0.15
TTM 141018P00019000 P 10/18/14 19.0 0.00 0.15
TTM 141018P00020000 P 10/18/14 20.0 0.00 0.25
TTM 141018P00021000 P 10/18/14 21.0 0.00 0.15
TTM 141018P00023000 P 10/18/14 23.0 0.00 0.15
TTM 141018P00024000 P 10/18/14 24.0 0.00 0.25
TTM 141018P00025000 P 10/18/14 25.0 0.00 0.15
TTM 141018P00026000 P 10/18/14 26.0 0.00 0.15
TTM 141018P00027000 P 10/18/14 27.0 0.00 0.05
TTM 141018P00028000 P 10/18/14 28.0 0.00 0.25
TTM 141018P00029000 P 10/18/14 29.0 0.00 0.15
TTM 141018P00030000 P 10/18/14 30.0 0.00 0.10
TTM 141018P00031000 P 10/18/14 31.0 0.00 0.20
TTM 141018P00032000 P 10/18/14 32.0 0.00 0.15
TTM 141018P00033000 P 10/18/14 33.0 0.00 0.20
TTM 141018P00034000 P 10/18/14 34.0 0.00 0.15
TTM 141018P00035000 P 10/18/14 35.0 0.00 0.25
TTM 141018P00036000 P 10/18/14 36.0 0.00 0.25
TTM 141018P00037000 P 10/18/14 37.0 0.00 0.25
TTM 141018P00038000 P 10/18/14 38.0 0.00 0.30
TTM 141018P00038500 P 10/18/14 38.5 0.05 0.30
TTM 141018P00039000 P 10/18/14 39.0 0.05 0.35
TTM 141018P00039500 P 10/18/14 39.5 0.10 0.40
TTM 141018P00040000 P 10/18/14 40.0 0.15 0.30
TTM 141018P00040500 P 10/18/14 40.5 0.10 0.50
TTM 141018P00041000 P 10/18/14 41.0 0.25 0.45
TTM 141018P00041500 P 10/18/14 41.5 0.35 0.50
TTM 141018P00042000 P 10/18/14 42.0 0.50 0.65
TTM 141018P00042500 P 10/18/14 42.5 0.60 0.80
TTM 141018P00043000 P 10/18/14 43.0 0.80 0.95
TTM 141018P00043500 P 10/18/14 43.5 1.00 1.15
TTM 141018P00044000 P 10/18/14 44.0 1.25 1.45
TTM 141018P00044500 P 10/18/14 44.5 1.50 1.70
TTM 141018P00045000 P 10/18/14 45.0 1.80 2.00
TTM 141018P00045500 P 10/18/14 45.5 2.05 2.45
TTM 141018P00046000 P 10/18/14 46.0 2.35 2.75
TTM 141018P00046500 P 10/18/14 46.5 2.75 3.30
TTM 141018P00047000 P 10/18/14 47.0 3.20 3.70
TTM 141018P00047500 P 10/18/14 47.5 3.60 4.20
TTM 141018P00048000 P 10/18/14 48.0 4.10 4.60
TTM 141018P00048500 P 10/18/14 48.5 4.60 5.10
TTM 141018P00049000 P 10/18/14 49.0 5.00 5.60
TTM 141018P00049500 P 10/18/14 49.5 5.50 6.10
TTM 141018P00050000 P 10/18/14 50.0 5.90 6.60
TTM 141018P00050500 P 10/18/14 50.5 6.40 7.00
TTM 141018P00051000 P 10/18/14 51.0 5.60 8.80
TTM 141018P00051500 P 10/18/14 51.5 6.10 9.30
TTM 141018P00052000 P 10/18/14 52.0 6.60 9.80
TTM 141018P00052500 P 10/18/14 52.5 7.10 10.30
TTM 141018P00053000 P 10/18/14 53.0 7.70 10.80
TTM 141018P00053500 P 10/18/14 53.5 8.10 11.30
TTM 141018P00054000 P 10/18/14 54.0 8.60 11.80
TTM 141018P00054500 P 10/18/14 54.5 9.00 12.30
TTM 141018P00055000 P 10/18/14 55.0 9.50 12.80
TTM 141018P00060000 P 10/18/14 60.0 14.10 18.40
TTM 141018P00065000 P 10/18/14 65.0 19.30 23.40
TTM 141018P00070000 P 10/18/14 70.0 25.70 27.60
TTM 141024C00036000 C 10/24/14 36.0 6.80 8.40
TTM 141024C00037000 C 10/24/14 37.0 4.80 8.50
TTM 141024C00038000 C 10/24/14 38.0 3.80 7.40
TTM 141024C00039000 C 10/24/14 39.0 4.10 5.50
TTM 141024C00040000 C 10/24/14 40.0 3.30 4.50
TTM 141024C00040500 C 10/24/14 40.5 2.95 4.00
TTM 141024C00041000 C 10/24/14 41.0 2.20 3.90
TTM 141024C00041500 C 10/24/14 41.5 1.85 3.30
TTM 141024C00042000 C 10/24/14 42.0 2.30 2.85
TTM 141024C00042500 C 10/24/14 42.5 1.95 2.50
TTM 141024C00043000 C 10/24/14 43.0 1.70 1.90
TTM 141024C00043500 C 10/24/14 43.5 1.40 1.65
TTM 141024C00044000 C 10/24/14 44.0 1.15 1.35
TTM 141024C00044500 C 10/24/14 44.5 0.95 1.10
TTM 141024C00045000 C 10/24/14 45.0 0.75 1.00
TTM 141024C00045500 C 10/24/14 45.5 0.55 0.85
TTM 141024C00046000 C 10/24/14 46.0 0.35 0.70
TTM 141024C00046500 C 10/24/14 46.5 0.30 0.55
TTM 141024C00047000 C 10/24/14 47.0 0.15 0.45
TTM 141024C00047500 C 10/24/14 47.5 0.15 0.35
TTM 141024C00048000 C 10/24/14 48.0 0.10 0.30
TTM 141024C00048500 C 10/24/14 48.5 0.00 0.30
TTM 141024C00049000 C 10/24/14 49.0 0.00 0.25
TTM 141024C00049500 C 10/24/14 49.5 0.00 0.25
TTM 141024C00050000 C 10/24/14 50.0 0.00 0.20
TTM 141024C00050500 C 10/24/14 50.5 0.00 0.20
TTM 141024C00051000 C 10/24/14 51.0 0.00 0.20
TTM 141024C00051500 C 10/24/14 51.5 0.00 0.15
TTM 141024C00052000 C 10/24/14 52.0 0.00 0.15
TTM 141024C00052500 C 10/24/14 52.5 0.00 0.15
TTM 141024C00053000 C 10/24/14 53.0 0.00 0.15
TTM 141024C00053500 C 10/24/14 53.5 0.00 0.15
TTM 141024C00054000 C 10/24/14 54.0 0.00 0.15
TTM 141024C00054500 C 10/24/14 54.5 0.00 0.15
TTM 141024C00055000 C 10/24/14 55.0 0.00 0.15
TTM 141024C00055500 C 10/24/14 55.5 0.00 0.15
TTM 141024C00056000 C 10/24/14 56.0 0.00 0.15
TTM 141024C00056500 C 10/24/14 56.5 0.00 0.15
TTM 141024C00057000 C 10/24/14 57.0 0.00 0.15
TTM 141024C00057500 C 10/24/14 57.5 0.00 0.15
TTM 141024P00036000 P 10/24/14 36.0 0.00 0.25
TTM 141024P00037000 P 10/24/14 37.0 0.00 0.25
TTM 141024P00038000 P 10/24/14 38.0 0.05 0.30
TTM 141024P00039000 P 10/24/14 39.0 0.15 0.40
TTM 141024P00040000 P 10/24/14 40.0 0.25 0.60
TTM 141024P00040500 P 10/24/14 40.5 0.30 0.65
TTM 141024P00041000 P 10/24/14 41.0 0.35 0.75
TTM 141024P00041500 P 10/24/14 41.5 0.45 0.95
TTM 141024P00042000 P 10/24/14 42.0 0.65 0.85
TTM 141024P00042500 P 10/24/14 42.5 0.80 1.00
TTM 141024P00043000 P 10/24/14 43.0 0.95 1.20
TTM 141024P00043500 P 10/24/14 43.5 1.20 1.40
TTM 141024P00044000 P 10/24/14 44.0 1.40 1.65
TTM 141024P00044500 P 10/24/14 44.5 1.70 1.95
TTM 141024P00045000 P 10/24/14 45.0 1.95 2.35
TTM 141024P00045500 P 10/24/14 45.5 2.25 2.75
TTM 141024P00046000 P 10/24/14 46.0 2.20 3.50
TTM 141024P00046500 P 10/24/14 46.5 2.65 4.30
TTM 141024P00047000 P 10/24/14 47.0 3.20 4.40
TTM 141024P00047500 P 10/24/14 47.5 3.70 4.90
TTM 141024P00048000 P 10/24/14 48.0 3.10 6.60
TTM 141024P00048500 P 10/24/14 48.5 3.20 7.10
TTM 141024P00049000 P 10/24/14 49.0 3.80 7.50
TTM 141024P00049500 P 10/24/14 49.5 4.30 8.00
TTM 141024P00050000 P 10/24/14 50.0 4.70 8.50
TTM 141024P00050500 P 10/24/14 50.5 5.10 9.00
TTM 141024P00051000 P 10/24/14 51.0 5.60 9.50
TTM 141024P00051500 P 10/24/14 51.5 6.10 10.00
TTM 141024P00052000 P 10/24/14 52.0 6.60 10.50
TTM 141024P00052500 P 10/24/14 52.5 7.20 11.00
TTM 141024P00053000 P 10/24/14 53.0 7.10 11.50
TTM 141024P00053500 P 10/24/14 53.5 7.60 12.00
TTM 141024P00054000 P 10/24/14 54.0 8.10 12.50
TTM 141024P00054500 P 10/24/14 54.5 8.50 12.90
TTM 141024P00055000 P 10/24/14 55.0 9.10 13.50
TTM 141024P00055500 P 10/24/14 55.5 9.50 14.00
TTM 141024P00056000 P 10/24/14 56.0 10.00 14.40
TTM 141024P00056500 P 10/24/14 56.5 10.50 14.90
TTM 141024P00057000 P 10/24/14 57.0 11.00 15.40
TTM 141024P00057500 P 10/24/14 57.5 13.10 14.90
TTM 141031C00038000 C 10/31/14 38.0 5.00 6.50
TTM 141031C00039000 C 10/31/14 39.0 4.10 5.60
TTM 141031C00040000 C 10/31/14 40.0 3.50 4.60
TTM 141031C00040500 C 10/31/14 40.5 3.10 4.20
TTM 141031C00041000 C 10/31/14 41.0 2.75 3.80
TTM 141031C00041500 C 10/31/14 41.5 2.70 3.40
TTM 141031C00042000 C 10/31/14 42.0 2.40 3.00
TTM 141031C00042500 C 10/31/14 42.5 2.20 2.70
TTM 141031C00043000 C 10/31/14 43.0 1.85 2.15
TTM 141031C00043500 C 10/31/14 43.5 1.55 1.85
TTM 141031C00044000 C 10/31/14 44.0 1.30 1.60
TTM 141031C00044500 C 10/31/14 44.5 1.10 1.35
TTM 141031C00045000 C 10/31/14 45.0 0.90 1.20
TTM 141031C00045500 C 10/31/14 45.5 0.70 1.00
TTM 141031C00046000 C 10/31/14 46.0 0.55 0.90
TTM 141031C00046500 C 10/31/14 46.5 0.40 0.75
TTM 141031C00047000 C 10/31/14 47.0 0.35 0.65
TTM 141031C00047500 C 10/31/14 47.5 0.15 0.55
TTM 141031C00048000 C 10/31/14 48.0 0.10 0.50
TTM 141031C00048500 C 10/31/14 48.5 0.10 0.40
TTM 141031C00049000 C 10/31/14 49.0 0.10 0.30
TTM 141031C00049500 C 10/31/14 49.5 0.00 0.30
TTM 141031C00050000 C 10/31/14 50.0 0.00 0.25
TTM 141031C00050500 C 10/31/14 50.5 0.00 0.25
TTM 141031C00051000 C 10/31/14 51.0 0.00 0.25
TTM 141031C00051500 C 10/31/14 51.5 0.00 0.25
TTM 141031C00052000 C 10/31/14 52.0 0.00 0.25
TTM 141031C00052500 C 10/31/14 52.5 0.00 0.25
TTM 141031C00053000 C 10/31/14 53.0 0.00 0.25
TTM 141031C00053500 C 10/31/14 53.5 0.00 0.25
TTM 141031C00054000 C 10/31/14 54.0 0.00 0.25
TTM 141031C00054500 C 10/31/14 54.5 0.00 0.25
TTM 141031C00055000 C 10/31/14 55.0 0.00 0.25
TTM 141031C00056000 C 10/31/14 56.0 0.00 0.25
TTM 141031P00038000 P 10/31/14 38.0 0.10 0.50
TTM 141031P00039000 P 10/31/14 39.0 0.20 0.60
TTM 141031P00040000 P 10/31/14 40.0 0.35 0.75
TTM 141031P00040500 P 10/31/14 40.5 0.40 0.85
TTM 141031P00041000 P 10/31/14 41.0 0.50 0.95
TTM 141031P00041500 P 10/31/14 41.5 0.60 1.00
TTM 141031P00042000 P 10/31/14 42.0 0.80 1.05
TTM 141031P00042500 P 10/31/14 42.5 1.00 1.25
TTM 141031P00043000 P 10/31/14 43.0 1.15 1.45
TTM 141031P00043500 P 10/31/14 43.5 1.40 1.65
TTM 141031P00044000 P 10/31/14 44.0 1.60 1.90
TTM 141031P00044500 P 10/31/14 44.5 1.85 2.20
TTM 141031P00045000 P 10/31/14 45.0 2.15 2.50
TTM 141031P00045500 P 10/31/14 45.5 2.45 3.30
TTM 141031P00046000 P 10/31/14 46.0 2.60 3.70
TTM 141031P00046500 P 10/31/14 46.5 2.95 4.10
TTM 141031P00047000 P 10/31/14 47.0 3.20 4.50
TTM 141031P00047500 P 10/31/14 47.5 3.70 4.90
TTM 141031P00048000 P 10/31/14 48.0 4.10 5.30
TTM 141031P00048500 P 10/31/14 48.5 4.50 5.90
TTM 141031P00049000 P 10/31/14 49.0 3.70 7.50
TTM 141031P00049500 P 10/31/14 49.5 4.20 8.00
TTM 141031P00050000 P 10/31/14 50.0 4.60 8.40
TTM 141031P00050500 P 10/31/14 50.5 5.20 9.00
TTM 141031P00051000 P 10/31/14 51.0 5.80 9.30
TTM 141031P00051500 P 10/31/14 51.5 6.20 9.80
TTM 141031P00052000 P 10/31/14 52.0 6.70 10.60
TTM 141031P00052500 P 10/31/14 52.5 6.90 11.00
TTM 141031P00053000 P 10/31/14 53.0 7.40 11.40
TTM 141031P00053500 P 10/31/14 53.5 8.00 11.80
TTM 141031P00054000 P 10/31/14 54.0 8.10 12.50
TTM 141031P00054500 P 10/31/14 54.5 8.60 13.00
TTM 141031P00055000 P 10/31/14 55.0 9.00 13.40
TTM 141031P00056000 P 10/31/14 56.0 11.70 13.90
TTM 141107C00036000 C 11/07/14 36.0 6.90 8.50
TTM 141107C00037000 C 11/07/14 37.0 4.90 8.70
TTM 141107C00038000 C 11/07/14 38.0 5.10 6.70
TTM 141107C00038500 C 11/07/14 38.5 4.70 6.20
TTM 141107C00039000 C 11/07/14 39.0 4.30 5.70
TTM 141107C00039500 C 11/07/14 39.5 3.90 5.30
TTM 141107C00040000 C 11/07/14 40.0 3.50 4.90
TTM 141107C00040500 C 11/07/14 40.5 3.20 4.50
TTM 141107C00041000 C 11/07/14 41.0 2.85 4.10
TTM 141107C00041500 C 11/07/14 41.5 2.85 3.70
TTM 141107C00042000 C 11/07/14 42.0 2.55 3.30
TTM 141107C00042500 C 11/07/14 42.5 2.10 2.90
TTM 141107C00043000 C 11/07/14 43.0 1.95 2.35
TTM 141107C00043500 C 11/07/14 43.5 1.60 2.15
TTM 141107C00044000 C 11/07/14 44.0 1.35 1.80
TTM 141107C00044500 C 11/07/14 44.5 1.20 1.60
TTM 141107C00045000 C 11/07/14 45.0 1.00 1.40
TTM 141107C00045500 C 11/07/14 45.5 0.80 1.35
TTM 141107C00046000 C 11/07/14 46.0 0.65 1.20
TTM 141107C00046500 C 11/07/14 46.5 0.45 1.05
TTM 141107C00047000 C 11/07/14 47.0 0.40 0.90
TTM 141107C00047500 C 11/07/14 47.5 0.20 0.80
TTM 141107C00048000 C 11/07/14 48.0 0.10 0.70
TTM 141107C00048500 C 11/07/14 48.5 0.15 0.60
TTM 141107C00049000 C 11/07/14 49.0 0.10 0.50
TTM 141107C00049500 C 11/07/14 49.5 0.10 0.45
TTM 141107C00050000 C 11/07/14 50.0 0.00 0.45
TTM 141107C00050500 C 11/07/14 50.5 0.00 0.70
TTM 141107C00051000 C 11/07/14 51.0 0.00 0.40
TTM 141107C00051500 C 11/07/14 51.5 0.00 1.05
TTM 141107C00052000 C 11/07/14 52.0 0.00 0.60
TTM 141107C00052500 C 11/07/14 52.5 0.00 1.05
TTM 141107C00053000 C 11/07/14 53.0 0.00 1.05
TTM 141107C00054000 C 11/07/14 54.0 0.00 0.30
TTM 141107C00055000 C 11/07/14 55.0 0.00 0.25
TTM 141107P00036000 P 11/07/14 36.0 0.05 0.40
TTM 141107P00037000 P 11/07/14 37.0 0.10 0.50
TTM 141107P00038000 P 11/07/14 38.0 0.15 0.60
TTM 141107P00038500 P 11/07/14 38.5 0.15 0.70
TTM 141107P00039000 P 11/07/14 39.0 0.20 0.75
TTM 141107P00039500 P 11/07/14 39.5 0.30 0.85
TTM 141107P00040000 P 11/07/14 40.0 0.40 0.90
TTM 141107P00040500 P 11/07/14 40.5 0.50 1.05
TTM 141107P00041000 P 11/07/14 41.0 0.60 1.20
TTM 141107P00041500 P 11/07/14 41.5 0.75 1.35
TTM 141107P00042000 P 11/07/14 42.0 0.85 1.55
TTM 141107P00042500 P 11/07/14 42.5 1.00 1.50
TTM 141107P00043000 P 11/07/14 43.0 1.25 1.65
TTM 141107P00043500 P 11/07/14 43.5 1.45 1.90
TTM 141107P00044000 P 11/07/14 44.0 1.65 2.15
TTM 141107P00044500 P 11/07/14 44.5 1.95 2.35
TTM 141107P00045000 P 11/07/14 45.0 2.15 2.85
TTM 141107P00045500 P 11/07/14 45.5 2.55 3.50
TTM 141107P00046000 P 11/07/14 46.0 2.80 3.80
TTM 141107P00046500 P 11/07/14 46.5 3.00 4.20
TTM 141107P00047000 P 11/07/14 47.0 3.40 4.70
TTM 141107P00047500 P 11/07/14 47.5 3.80 5.00
TTM 141107P00048000 P 11/07/14 48.0 4.20 5.50
TTM 141107P00048500 P 11/07/14 48.5 4.60 5.90
TTM 141107P00049000 P 11/07/14 49.0 5.00 6.40
TTM 141107P00049500 P 11/07/14 49.5 4.70 7.70
TTM 141107P00050000 P 11/07/14 50.0 4.90 8.50
TTM 141107P00050500 P 11/07/14 50.5 5.20 9.00
TTM 141107P00051000 P 11/07/14 51.0 5.10 9.60
TTM 141107P00051500 P 11/07/14 51.5 5.70 10.00
TTM 141107P00052000 P 11/07/14 52.0 6.20 10.50
TTM 141107P00052500 P 11/07/14 52.5 6.60 11.00
TTM 141107P00053000 P 11/07/14 53.0 7.00 11.50
TTM 141107P00054000 P 11/07/14 54.0 8.00 12.50
TTM 141107P00055000 P 11/07/14 55.0 10.60 12.70
TTM 141122C00024000 C 11/22/14 24.0 17.70 21.70
TTM 141122C00025000 C 11/22/14 25.0 16.60 21.00
TTM 141122C00026000 C 11/22/14 26.0 15.70 20.10
TTM 141122C00027000 C 11/22/14 27.0 14.70 19.10
TTM 141122C00028000 C 11/22/14 28.0 13.60 17.40
TTM 141122C00029000 C 11/22/14 29.0 12.80 16.50
TTM 141122C00030000 C 11/22/14 30.0 11.80 15.60
TTM 141122C00031000 C 11/22/14 31.0 10.70 14.60
TTM 141122C00032000 C 11/22/14 32.0 9.90 13.50
TTM 141122C00033000 C 11/22/14 33.0 8.90 12.50
TTM 141122C00034000 C 11/22/14 34.0 8.00 11.70
TTM 141122C00035000 C 11/22/14 35.0 7.10 10.80
TTM 141122C00036000 C 11/22/14 36.0 6.30 9.80
TTM 141122C00037000 C 11/22/14 37.0 6.20 7.60
TTM 141122C00038000 C 11/22/14 38.0 5.40 6.80
TTM 141122C00039000 C 11/22/14 39.0 4.60 5.80
TTM 141122C00040000 C 11/22/14 40.0 4.00 5.00
TTM 141122C00041000 C 11/22/14 41.0 3.60 4.20
TTM 141122C00042000 C 11/22/14 42.0 3.00 3.50
TTM 141122C00043000 C 11/22/14 43.0 2.45 2.70
TTM 141122C00044000 C 11/22/14 44.0 1.95 2.10
TTM 141122C00045000 C 11/22/14 45.0 1.50 1.75
TTM 141122C00046000 C 11/22/14 46.0 1.15 1.40
TTM 141122C00047000 C 11/22/14 47.0 0.85 1.10
TTM 141122C00048000 C 11/22/14 48.0 0.60 0.85
TTM 141122C00049000 C 11/22/14 49.0 0.30 0.70
TTM 141122C00050000 C 11/22/14 50.0 0.20 0.55
TTM 141122C00055000 C 11/22/14 55.0 0.00 0.25
TTM 141122C00060000 C 11/22/14 60.0 0.00 0.20
TTM 141122C00065000 C 11/22/14 65.0 0.00 0.20
TTM 141122C00070000 C 11/22/14 70.0 0.00 0.20
TTM 141122P00024000 P 11/22/14 24.0 0.00 0.20
TTM 141122P00025000 P 11/22/14 25.0 0.00 0.25
TTM 141122P00026000 P 11/22/14 26.0 0.00 0.25
TTM 141122P00027000 P 11/22/14 27.0 0.00 0.25
TTM 141122P00028000 P 11/22/14 28.0 0.00 0.20
TTM 141122P00029000 P 11/22/14 29.0 0.00 0.25
TTM 141122P00030000 P 11/22/14 30.0 0.00 0.25
TTM 141122P00031000 P 11/22/14 31.0 0.00 0.30
TTM 141122P00032000 P 11/22/14 32.0 0.05 0.25
TTM 141122P00033000 P 11/22/14 33.0 0.05 0.30
TTM 141122P00034000 P 11/22/14 34.0 0.10 0.40
TTM 141122P00035000 P 11/22/14 35.0 0.15 0.40
TTM 141122P00036000 P 11/22/14 36.0 0.20 0.45
TTM 141122P00037000 P 11/22/14 37.0 0.25 0.65
TTM 141122P00038000 P 11/22/14 38.0 0.40 0.85
TTM 141122P00039000 P 11/22/14 39.0 0.55 0.95
TTM 141122P00040000 P 11/22/14 40.0 0.75 1.10
TTM 141122P00041000 P 11/22/14 41.0 1.00 1.40
TTM 141122P00042000 P 11/22/14 42.0 1.30 1.70
TTM 141122P00043000 P 11/22/14 43.0 1.70 1.95
TTM 141122P00044000 P 11/22/14 44.0 2.15 2.45
TTM 141122P00045000 P 11/22/14 45.0 2.70 3.10
TTM 141122P00046000 P 11/22/14 46.0 3.20 3.90
TTM 141122P00047000 P 11/22/14 47.0 3.90 4.90
TTM 141122P00048000 P 11/22/14 48.0 4.60 5.80
TTM 141122P00049000 P 11/22/14 49.0 5.30 6.60
TTM 141122P00050000 P 11/22/14 50.0 6.10 7.50
TTM 141122P00055000 P 11/22/14 55.0 9.70 13.50
TTM 141122P00060000 P 11/22/14 60.0 14.60 18.50
TTM 141122P00065000 P 11/22/14 65.0 19.40 23.40
TTM 141122P00070000 P 11/22/14 70.0 25.60 27.70
TTM 150117C00019000 C 01/17/15 19.0 23.30 25.50
TTM 150117C00020000 C 01/17/15 20.0 21.80 25.40
TTM 150117C00021000 C 01/17/15 21.0 20.80 24.50
TTM 150117C00023000 C 01/17/15 23.0 18.80 22.40
TTM 150117C00024000 C 01/17/15 24.0 17.80 21.40
TTM 150117C00025000 C 01/17/15 25.0 16.70 20.50
TTM 150117C00026000 C 01/17/15 26.0 16.80 18.70
TTM 150117C00027000 C 01/17/15 27.0 14.90 18.60
TTM 150117C00028000 C 01/17/15 28.0 14.80 16.60
TTM 150117C00029000 C 01/17/15 29.0 12.90 16.70
TTM 150117C00030000 C 01/17/15 30.0 13.50 14.30
TTM 150117C00031000 C 01/17/15 31.0 11.80 13.70
TTM 150117C00032000 C 01/17/15 32.0 10.10 13.80
TTM 150117C00033000 C 01/17/15 33.0 9.70 11.70
TTM 150117C00034000 C 01/17/15 34.0 8.30 11.80
TTM 150117C00035000 C 01/17/15 35.0 8.40 9.70
TTM 150117C00036000 C 01/17/15 36.0 7.30 8.80
TTM 150117C00037000 C 01/17/15 37.0 6.70 7.90
TTM 150117C00038000 C 01/17/15 38.0 5.90 7.00
TTM 150117C00039000 C 01/17/15 39.0 5.10 6.40
TTM 150117C00040000 C 01/17/15 40.0 5.00 5.20
TTM 150117C00041000 C 01/17/15 41.0 4.30 4.80
TTM 150117C00042000 C 01/17/15 42.0 3.60 4.00
TTM 150117C00043000 C 01/17/15 43.0 3.10 3.40
TTM 150117C00044000 C 01/17/15 44.0 2.70 2.90
TTM 150117C00045000 C 01/17/15 45.0 2.20 2.45
TTM 150117C00046000 C 01/17/15 46.0 1.85 2.00
TTM 150117C00047000 C 01/17/15 47.0 1.45 1.75
TTM 150117C00048000 C 01/17/15 48.0 1.20 1.50
TTM 150117C00049000 C 01/17/15 49.0 0.70 1.30
TTM 150117C00050000 C 01/17/15 50.0 0.75 0.90
TTM 150117C00055000 C 01/17/15 55.0 0.15 0.45
TTM 150117C00060000 C 01/17/15 60.0 0.00 0.20
TTM 150117C00065000 C 01/17/15 65.0 0.00 0.20
TTM 150117C00070000 C 01/17/15 70.0 0.00 0.15
TTM 150117P00019000 P 01/17/15 19.0 0.00 0.15
TTM 150117P00020000 P 01/17/15 20.0 0.00 0.20
TTM 150117P00021000 P 01/17/15 21.0 0.00 0.15
TTM 150117P00023000 P 01/17/15 23.0 0.00 0.20
TTM 150117P00024000 P 01/17/15 24.0 0.00 0.20
TTM 150117P00025000 P 01/17/15 25.0 0.00 0.25
TTM 150117P00026000 P 01/17/15 26.0 0.00 0.25
TTM 150117P00027000 P 01/17/15 27.0 0.00 0.30
TTM 150117P00028000 P 01/17/15 28.0 0.00 0.30
TTM 150117P00029000 P 01/17/15 29.0 0.00 0.35
TTM 150117P00030000 P 01/17/15 30.0 0.05 0.35
TTM 150117P00031000 P 01/17/15 31.0 0.05 0.35
TTM 150117P00032000 P 01/17/15 32.0 0.10 0.40
TTM 150117P00033000 P 01/17/15 33.0 0.20 0.45
TTM 150117P00034000 P 01/17/15 34.0 0.25 0.55
TTM 150117P00035000 P 01/17/15 35.0 0.35 0.65
TTM 150117P00036000 P 01/17/15 36.0 0.45 0.80
TTM 150117P00037000 P 01/17/15 37.0 0.60 0.95
TTM 150117P00038000 P 01/17/15 38.0 0.75 1.30
TTM 150117P00039000 P 01/17/15 39.0 1.00 1.50
TTM 150117P00040000 P 01/17/15 40.0 1.30 1.70
TTM 150117P00041000 P 01/17/15 41.0 1.55 2.15
TTM 150117P00042000 P 01/17/15 42.0 2.00 2.20
TTM 150117P00043000 P 01/17/15 43.0 2.45 2.60
TTM 150117P00044000 P 01/17/15 44.0 2.90 3.10
TTM 150117P00045000 P 01/17/15 45.0 3.30 3.80
TTM 150117P00046000 P 01/17/15 46.0 4.00 4.30
TTM 150117P00047000 P 01/17/15 47.0 4.50 5.60
TTM 150117P00048000 P 01/17/15 48.0 5.30 6.30
TTM 150117P00049000 P 01/17/15 49.0 5.80 6.90
TTM 150117P00050000 P 01/17/15 50.0 6.70 7.80
TTM 150117P00055000 P 01/17/15 55.0 9.80 13.60
TTM 150117P00060000 P 01/17/15 60.0 14.70 18.60
TTM 150117P00065000 P 01/17/15 65.0 19.70 23.30
TTM 150117P00070000 P 01/17/15 70.0 25.50 27.90
TTM 150417C00023000 C 04/17/15 23.0 19.40 21.60
TTM 150417C00024000 C 04/17/15 24.0 17.80 22.10
TTM 150417C00025000 C 04/17/15 25.0 16.70 21.10
TTM 150417C00026000 C 04/17/15 26.0 15.80 20.20
TTM 150417C00027000 C 04/17/15 27.0 14.80 19.20
TTM 150417C00028000 C 04/17/15 28.0 14.00 18.30
TTM 150417C00029000 C 04/17/15 29.0 13.10 17.40
TTM 150417C00030000 C 04/17/15 30.0 12.10 16.40
TTM 150417C00031000 C 04/17/15 31.0 11.20 15.50
TTM 150417C00032000 C 04/17/15 32.0 10.30 14.50
TTM 150417C00033000 C 04/17/15 33.0 10.30 12.10
TTM 150417C00034000 C 04/17/15 34.0 9.70 11.30
TTM 150417C00035000 C 04/17/15 35.0 8.70 10.50
TTM 150417C00036000 C 04/17/15 36.0 7.90 9.70
TTM 150417C00037000 C 04/17/15 37.0 7.10 9.10
TTM 150417C00038000 C 04/17/15 38.0 6.40 8.20
TTM 150417C00039000 C 04/17/15 39.0 5.80 7.50
TTM 150417C00040000 C 04/17/15 40.0 5.80 6.90
TTM 150417C00041000 C 04/17/15 41.0 4.50 6.20
TTM 150417C00042000 C 04/17/15 42.0 4.50 5.20
TTM 150417C00043000 C 04/17/15 43.0 4.00 4.70
TTM 150417C00044000 C 04/17/15 44.0 3.60 4.20
TTM 150417C00045000 C 04/17/15 45.0 3.10 3.70
TTM 150417C00046000 C 04/17/15 46.0 2.70 3.50
TTM 150417C00047000 C 04/17/15 47.0 2.35 2.85
TTM 150417C00048000 C 04/17/15 48.0 2.00 2.80
TTM 150417C00049000 C 04/17/15 49.0 1.75 2.50
TTM 150417C00050000 C 04/17/15 50.0 1.35 2.20
TTM 150417C00055000 C 04/17/15 55.0 0.50 1.10
TTM 150417C00060000 C 04/17/15 60.0 0.00 0.95
TTM 150417C00065000 C 04/17/15 65.0 0.00 0.75
TTM 150417P00023000 P 04/17/15 23.0 0.00 0.30
TTM 150417P00024000 P 04/17/15 24.0 0.00 0.60
TTM 150417P00025000 P 04/17/15 25.0 0.00 0.85
TTM 150417P00026000 P 04/17/15 26.0 0.05 0.85
TTM 150417P00027000 P 04/17/15 27.0 0.00 0.85
TTM 150417P00028000 P 04/17/15 28.0 0.00 0.85
TTM 150417P00029000 P 04/17/15 29.0 0.00 0.90
TTM 150417P00030000 P 04/17/15 30.0 0.15 1.00
TTM 150417P00031000 P 04/17/15 31.0 0.20 1.10
TTM 150417P00032000 P 04/17/15 32.0 0.35 1.20
TTM 150417P00033000 P 04/17/15 33.0 0.45 1.30
TTM 150417P00034000 P 04/17/15 34.0 0.60 1.45
TTM 150417P00035000 P 04/17/15 35.0 0.65 1.55
TTM 150417P00036000 P 04/17/15 36.0 0.85 1.60
TTM 150417P00037000 P 04/17/15 37.0 1.10 1.85
TTM 150417P00038000 P 04/17/15 38.0 1.30 2.10
TTM 150417P00039000 P 04/17/15 39.0 1.60 2.45
TTM 150417P00040000 P 04/17/15 40.0 1.85 2.80
TTM 150417P00041000 P 04/17/15 41.0 2.25 3.40
TTM 150417P00042000 P 04/17/15 42.0 2.80 3.30
TTM 150417P00043000 P 04/17/15 43.0 3.10 4.10
TTM 150417P00044000 P 04/17/15 44.0 3.70 4.20
TTM 150417P00045000 P 04/17/15 45.0 4.10 4.80
TTM 150417P00046000 P 04/17/15 46.0 4.70 5.50
TTM 150417P00047000 P 04/17/15 47.0 5.50 6.00
TTM 150417P00048000 P 04/17/15 48.0 6.00 7.10
TTM 150417P00049000 P 04/17/15 49.0 6.80 8.10
TTM 150417P00050000 P 04/17/15 50.0 7.30 8.80
TTM 150417P00055000 P 04/17/15 55.0 11.30 13.10
TTM 150417P00060000 P 04/17/15 60.0 14.40 18.80
TTM 150417P00065000 P 04/17/15 65.0 20.10 22.90
TTM 160115C00020000 C 01/15/16 20.0 22.20 25.30
TTM 160115C00023000 C 01/15/16 23.0 18.90 23.40
TTM 160115C00025000 C 01/15/16 25.0 17.60 20.30
TTM 160115C00030000 C 01/15/16 30.0 14.20 16.40
TTM 160115C00035000 C 01/15/16 35.0 10.00 12.30
TTM 160115C00040000 C 01/15/16 40.0 6.80 9.00
TTM 160115C00045000 C 01/15/16 45.0 4.60 6.60
TTM 160115C00050000 C 01/15/16 50.0 3.30 4.20
TTM 160115C00055000 C 01/15/16 55.0 1.90 3.40
TTM 160115C00060000 C 01/15/16 60.0 1.15 2.50
TTM 160115C00065000 C 01/15/16 65.0 0.50 1.90
TTM 160115C00070000 C 01/15/16 70.0 0.05 1.35
TTM 160115P00020000 P 01/15/16 20.0 0.00 0.70
TTM 160115P00023000 P 01/15/16 23.0 0.00 0.75
TTM 160115P00025000 P 01/15/16 25.0 0.15 1.05
TTM 160115P00030000 P 01/15/16 30.0 0.60 1.85
TTM 160115P00035000 P 01/15/16 35.0 2.00 3.30
TTM 160115P00040000 P 01/15/16 40.0 3.60 5.20
TTM 160115P00045000 P 01/15/16 45.0 6.00 7.80
TTM 160115P00050000 P 01/15/16 50.0 8.80 11.00
TTM 160115P00055000 P 01/15/16 55.0 12.70 15.00
TTM 160115P00060000 P 01/15/16 60.0 16.70 19.10
TTM 160115P00065000 P 01/15/16 65.0 20.90 23.80
TTM 160115P00070000 P 01/15/16 70.0 25.00 28.40
TTM 170120C00023000 C 01/20/17 23.0 19.60 23.60
TTM 170120C00025000 C 01/20/17 25.0 18.00 22.00
TTM 170120C00030000 C 01/20/17 30.0 14.10 17.60
TTM 170120C00033000 C 01/20/17 33.0 12.00 15.50
TTM 170120C00035000 C 01/20/17 35.0 11.20 14.20
TTM 170120C00038000 C 01/20/17 38.0 9.00 12.50
TTM 170120C00040000 C 01/20/17 40.0 8.30 12.20
TTM 170120C00043000 C 01/20/17 43.0 6.70 10.10
TTM 170120C00045000 C 01/20/17 45.0 6.30 9.20
TTM 170120C00047000 C 01/20/17 47.0 5.50 8.80
TTM 170120C00050000 C 01/20/17 50.0 4.60 7.80
TTM 170120C00055000 C 01/20/17 55.0 3.30 5.80
TTM 170120C00060000 C 01/20/17 60.0 2.30 4.70
TTM 170120C00065000 C 01/20/17 65.0 1.60 3.80
TTM 170120C00070000 C 01/20/17 70.0 1.20 2.85
TTM 170120P00023000 P 01/20/17 23.0 0.00 3.10
TTM 170120P00025000 P 01/20/17 25.0 0.65 1.90
TTM 170120P00030000 P 01/20/17 30.0 1.60 3.30
TTM 170120P00033000 P 01/20/17 33.0 2.55 4.10
TTM 170120P00035000 P 01/20/17 35.0 3.20 4.80
TTM 170120P00038000 P 01/20/17 38.0 4.40 6.40
TTM 170120P00040000 P 01/20/17 40.0 5.10 7.10
TTM 170120P00043000 P 01/20/17 43.0 6.40 9.10
TTM 170120P00045000 P 01/20/17 45.0 7.50 10.10
TTM 170120P00047000 P 01/20/17 47.0 8.70 11.30
TTM 170120P00050000 P 01/20/17 50.0 10.80 13.60
TTM 170120P00055000 P 01/20/17 55.0 14.30 17.10
TTM 170120P00060000 P 01/20/17 60.0 17.80 21.00
TTM 170120P00065000 P 01/20/17 65.0 22.00 25.00
TTM 170120P00070000 P 01/20/17 70.0 26.50 29.60

OPRA data is delayed 15 minutes.