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 Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 150130C00030000 C 01/30/15 30.0 18.90 22.50
TTM 150130C00033000 C 01/30/15 33.0 15.80 19.90
TTM 150130C00034000 C 01/30/15 34.0 14.80 19.00
TTM 150130C00035000 C 01/30/15 35.0 13.80 17.90
TTM 150130C00036000 C 01/30/15 36.0 12.80 16.90
TTM 150130C00036500 C 01/30/15 36.5 12.30 16.40
TTM 150130C00037000 C 01/30/15 37.0 11.80 15.90
TTM 150130C00037500 C 01/30/15 37.5 11.30 15.30
TTM 150130C00038000 C 01/30/15 38.0 10.90 14.90
TTM 150130C00038500 C 01/30/15 38.5 10.40 14.40
TTM 150130C00039000 C 01/30/15 39.0 9.90 13.90
TTM 150130C00039500 C 01/30/15 39.5 9.20 13.40
TTM 150130C00040000 C 01/30/15 40.0 8.80 12.90
TTM 150130C00040500 C 01/30/15 40.5 8.40 12.40
TTM 150130C00041000 C 01/30/15 41.0 7.90 12.00
TTM 150130C00041500 C 01/30/15 41.5 7.30 11.30
TTM 150130C00042000 C 01/30/15 42.0 7.00 10.70
TTM 150130C00042500 C 01/30/15 42.5 6.90 9.70
TTM 150130C00043000 C 01/30/15 43.0 6.20 9.20
TTM 150130C00043500 C 01/30/15 43.5 5.40 9.00
TTM 150130C00044000 C 01/30/15 44.0 5.50 7.90
TTM 150130C00044500 C 01/30/15 44.5 5.10 7.40
TTM 150130C00045000 C 01/30/15 45.0 5.20 6.30
TTM 150130C00045500 C 01/30/15 45.5 3.80 6.40
TTM 150130C00046000 C 01/30/15 46.0 3.30 5.90
TTM 150130C00046500 C 01/30/15 46.5 3.40 5.40
TTM 150130C00047000 C 01/30/15 47.0 2.95 4.90
TTM 150130C00047500 C 01/30/15 47.5 2.55 4.50
TTM 150130C00048000 C 01/30/15 48.0 1.90 3.90
TTM 150130C00048500 C 01/30/15 48.5 1.75 3.50
TTM 150130C00049000 C 01/30/15 49.0 1.50 1.95
TTM 150130C00049500 C 01/30/15 49.5 1.25 2.25
TTM 150130C00050000 C 01/30/15 50.0 0.65 2.05
TTM 150130C00050500 C 01/30/15 50.5 0.30 1.45
TTM 150130C00051000 C 01/30/15 51.0 0.25 1.00
TTM 150130C00051500 C 01/30/15 51.5 0.25 0.80
TTM 150130C00052000 C 01/30/15 52.0 0.00 0.60
TTM 150130C00052500 C 01/30/15 52.5 0.00 0.50
TTM 150130C00053000 C 01/30/15 53.0 0.00 0.30
TTM 150130C00053500 C 01/30/15 53.5 0.00 0.45
TTM 150130C00054000 C 01/30/15 54.0 0.00 0.25
TTM 150130C00054500 C 01/30/15 54.5 0.00 0.25
TTM 150130C00055000 C 01/30/15 55.0 0.00 0.20
TTM 150130C00055500 C 01/30/15 55.5 0.00 0.15
TTM 150130C00056000 C 01/30/15 56.0 0.00 0.15
TTM 150130C00056500 C 01/30/15 56.5 0.00 0.15
TTM 150130C00057000 C 01/30/15 57.0 0.00 0.15
TTM 150130C00057500 C 01/30/15 57.5 0.00 0.15
TTM 150130C00058000 C 01/30/15 58.0 0.00 0.15
TTM 150130C00058500 C 01/30/15 58.5 0.00 0.15
TTM 150130C00060000 C 01/30/15 60.0 0.00 0.15
TTM 150130C00065000 C 01/30/15 65.0 0.00 0.25
TTM 150130C00070000 C 01/30/15 70.0 0.00 0.25
TTM 150130P00030000 P 01/30/15 30.0 0.00 0.30
TTM 150130P00033000 P 01/30/15 33.0 0.00 0.25
TTM 150130P00034000 P 01/30/15 34.0 0.00 0.25
TTM 150130P00035000 P 01/30/15 35.0 0.00 0.25
TTM 150130P00036000 P 01/30/15 36.0 0.00 0.25
TTM 150130P00036500 P 01/30/15 36.5 0.00 0.25
TTM 150130P00037000 P 01/30/15 37.0 0.00 0.30
TTM 150130P00037500 P 01/30/15 37.5 0.00 0.25
TTM 150130P00038000 P 01/30/15 38.0 0.00 0.30
TTM 150130P00038500 P 01/30/15 38.5 0.00 0.25
TTM 150130P00039000 P 01/30/15 39.0 0.00 0.25
TTM 150130P00039500 P 01/30/15 39.5 0.00 0.25
TTM 150130P00040000 P 01/30/15 40.0 0.00 0.25
TTM 150130P00040500 P 01/30/15 40.5 0.00 0.25
TTM 150130P00041000 P 01/30/15 41.0 0.00 0.25
TTM 150130P00041500 P 01/30/15 41.5 0.00 0.30
TTM 150130P00042000 P 01/30/15 42.0 0.00 0.25
TTM 150130P00042500 P 01/30/15 42.5 0.00 0.25
TTM 150130P00043000 P 01/30/15 43.0 0.00 0.25
TTM 150130P00043500 P 01/30/15 43.5 0.00 0.25
TTM 150130P00044000 P 01/30/15 44.0 0.00 0.25
TTM 150130P00044500 P 01/30/15 44.5 0.00 0.25
TTM 150130P00045000 P 01/30/15 45.0 0.00 0.30
TTM 150130P00045500 P 01/30/15 45.5 0.00 0.25
TTM 150130P00046000 P 01/30/15 46.0 0.00 0.30
TTM 150130P00046500 P 01/30/15 46.5 0.00 0.30
TTM 150130P00047000 P 01/30/15 47.0 0.00 0.30
TTM 150130P00047500 P 01/30/15 47.5 0.00 0.50
TTM 150130P00048000 P 01/30/15 48.0 0.00 0.50
TTM 150130P00048500 P 01/30/15 48.5 0.00 0.35
TTM 150130P00049000 P 01/30/15 49.0 0.00 0.65
TTM 150130P00049500 P 01/30/15 49.5 0.20 0.90
TTM 150130P00050000 P 01/30/15 50.0 0.20 0.90
TTM 150130P00050500 P 01/30/15 50.5 0.30 1.25
TTM 150130P00051000 P 01/30/15 51.0 0.45 1.45
TTM 150130P00051500 P 01/30/15 51.5 0.65 1.70
TTM 150130P00052000 P 01/30/15 52.0 0.90 2.15
TTM 150130P00052500 P 01/30/15 52.5 1.35 2.60
TTM 150130P00053000 P 01/30/15 53.0 1.70 3.10
TTM 150130P00053500 P 01/30/15 53.5 1.90 4.10
TTM 150130P00054000 P 01/30/15 54.0 1.90 5.20
TTM 150130P00054500 P 01/30/15 54.5 2.05 5.70
TTM 150130P00055000 P 01/30/15 55.0 2.80 6.00
TTM 150130P00055500 P 01/30/15 55.5 3.00 6.70
TTM 150130P00056000 P 01/30/15 56.0 3.20 7.10
TTM 150130P00056500 P 01/30/15 56.5 4.20 7.50
TTM 150130P00057000 P 01/30/15 57.0 4.70 8.00
TTM 150130P00057500 P 01/30/15 57.5 5.30 8.50
TTM 150130P00058000 P 01/30/15 58.0 5.70 9.10
TTM 150130P00058500 P 01/30/15 58.5 5.50 9.70
TTM 150130P00060000 P 01/30/15 60.0 7.20 11.10
TTM 150130P00065000 P 01/30/15 65.0 12.20 16.10
TTM 150130P00070000 P 01/30/15 70.0 17.50 21.10
TTM 150206C00034000 C 02/06/15 34.0 14.90 18.50
TTM 150206C00034500 C 02/06/15 34.5 14.30 18.40
TTM 150206C00035000 C 02/06/15 35.0 13.80 17.90
TTM 150206C00035500 C 02/06/15 35.5 13.30 17.40
TTM 150206C00036000 C 02/06/15 36.0 12.80 16.80
TTM 150206C00036500 C 02/06/15 36.5 12.30 16.40
TTM 150206C00037000 C 02/06/15 37.0 11.80 15.80
TTM 150206C00037500 C 02/06/15 37.5 11.30 15.40
TTM 150206C00038000 C 02/06/15 38.0 10.80 14.80
TTM 150206C00038500 C 02/06/15 38.5 10.40 14.30
TTM 150206C00039000 C 02/06/15 39.0 9.90 13.60
TTM 150206C00039500 C 02/06/15 39.5 9.40 13.30
TTM 150206C00040000 C 02/06/15 40.0 8.80 12.80
TTM 150206C00040500 C 02/06/15 40.5 8.50 12.40
TTM 150206C00041000 C 02/06/15 41.0 7.90 11.60
TTM 150206C00041500 C 02/06/15 41.5 7.30 11.30
TTM 150206C00042000 C 02/06/15 42.0 6.80 10.60
TTM 150206C00042500 C 02/06/15 42.5 6.40 10.00
TTM 150206C00043000 C 02/06/15 43.0 6.00 9.50
TTM 150206C00043500 C 02/06/15 43.5 5.60 9.00
TTM 150206C00044000 C 02/06/15 44.0 5.50 8.10
TTM 150206C00044500 C 02/06/15 44.5 5.10 8.00
TTM 150206C00045000 C 02/06/15 45.0 4.80 6.30
TTM 150206C00045500 C 02/06/15 45.5 3.70 6.70
TTM 150206C00046000 C 02/06/15 46.0 3.20 6.30
TTM 150206C00046500 C 02/06/15 46.5 2.60 5.80
TTM 150206C00047000 C 02/06/15 47.0 3.30 5.10
TTM 150206C00047500 C 02/06/15 47.5 1.70 4.90
TTM 150206C00048000 C 02/06/15 48.0 2.40 3.30
TTM 150206C00048500 C 02/06/15 48.5 2.00 2.90
TTM 150206C00049000 C 02/06/15 49.0 2.00 3.90
TTM 150206C00049500 C 02/06/15 49.5 1.75 2.45
TTM 150206C00050000 C 02/06/15 50.0 1.40 2.00
TTM 150206C00050500 C 02/06/15 50.5 1.15 2.05
TTM 150206C00051000 C 02/06/15 51.0 1.00 1.55
TTM 150206C00051500 C 02/06/15 51.5 0.75 1.45
TTM 150206C00052000 C 02/06/15 52.0 0.50 0.90
TTM 150206C00052500 C 02/06/15 52.5 0.35 0.85
TTM 150206C00053000 C 02/06/15 53.0 0.20 0.70
TTM 150206C00053500 C 02/06/15 53.5 0.15 0.60
TTM 150206C00055000 C 02/06/15 55.0 0.00 0.50
TTM 150206C00060000 C 02/06/15 60.0 0.00 0.20
TTM 150206P00034000 P 02/06/15 34.0 0.00 0.30
TTM 150206P00034500 P 02/06/15 34.5 0.00 0.25
TTM 150206P00035000 P 02/06/15 35.0 0.00 0.25
TTM 150206P00035500 P 02/06/15 35.5 0.00 0.30
TTM 150206P00036000 P 02/06/15 36.0 0.00 0.25
TTM 150206P00036500 P 02/06/15 36.5 0.00 0.30
TTM 150206P00037000 P 02/06/15 37.0 0.00 0.25
TTM 150206P00037500 P 02/06/15 37.5 0.00 0.25
TTM 150206P00038000 P 02/06/15 38.0 0.00 0.30
TTM 150206P00038500 P 02/06/15 38.5 0.00 0.25
TTM 150206P00039000 P 02/06/15 39.0 0.00 0.30
TTM 150206P00039500 P 02/06/15 39.5 0.00 0.30
TTM 150206P00040000 P 02/06/15 40.0 0.00 0.25
TTM 150206P00040500 P 02/06/15 40.5 0.00 0.25
TTM 150206P00041000 P 02/06/15 41.0 0.00 0.25
TTM 150206P00041500 P 02/06/15 41.5 0.00 0.25
TTM 150206P00042000 P 02/06/15 42.0 0.00 0.25
TTM 150206P00042500 P 02/06/15 42.5 0.00 0.25
TTM 150206P00043000 P 02/06/15 43.0 0.00 0.30
TTM 150206P00043500 P 02/06/15 43.5 0.00 0.25
TTM 150206P00044000 P 02/06/15 44.0 0.00 0.50
TTM 150206P00044500 P 02/06/15 44.5 0.00 0.25
TTM 150206P00045000 P 02/06/15 45.0 0.00 0.30
TTM 150206P00045500 P 02/06/15 45.5 0.00 0.50
TTM 150206P00046000 P 02/06/15 46.0 0.00 0.50
TTM 150206P00046500 P 02/06/15 46.5 0.00 0.50
TTM 150206P00047000 P 02/06/15 47.0 0.05 0.55
TTM 150206P00047500 P 02/06/15 47.5 0.25 0.50
TTM 150206P00048000 P 02/06/15 48.0 0.30 0.65
TTM 150206P00048500 P 02/06/15 48.5 0.40 0.75
TTM 150206P00049000 P 02/06/15 49.0 0.50 1.15
TTM 150206P00049500 P 02/06/15 49.5 0.65 1.15
TTM 150206P00050000 P 02/06/15 50.0 0.80 1.40
TTM 150206P00050500 P 02/06/15 50.5 1.05 1.80
TTM 150206P00051000 P 02/06/15 51.0 1.20 2.30
TTM 150206P00051500 P 02/06/15 51.5 1.60 2.80
TTM 150206P00052000 P 02/06/15 52.0 1.90 3.90
TTM 150206P00052500 P 02/06/15 52.5 2.05 3.00
TTM 150206P00053000 P 02/06/15 53.0 1.90 3.30
TTM 150206P00053500 P 02/06/15 53.5 2.30 3.90
TTM 150206P00055000 P 02/06/15 55.0 3.00 5.90
TTM 150206P00060000 P 02/06/15 60.0 7.50 11.10
TTM 150213C00034000 C 02/13/15 34.0 14.80 18.80
TTM 150213C00035000 C 02/13/15 35.0 13.80 18.00
TTM 150213C00035500 C 02/13/15 35.5 13.30 17.40
TTM 150213C00036000 C 02/13/15 36.0 12.80 17.00
TTM 150213C00036500 C 02/13/15 36.5 12.30 16.40
TTM 150213C00037000 C 02/13/15 37.0 11.80 16.00
TTM 150213C00037500 C 02/13/15 37.5 11.30 15.40
TTM 150213C00038000 C 02/13/15 38.0 10.80 15.00
TTM 150213C00038500 C 02/13/15 38.5 10.30 14.40
TTM 150213C00039000 C 02/13/15 39.0 9.90 13.80
TTM 150213C00039500 C 02/13/15 39.5 9.40 13.30
TTM 150213C00040000 C 02/13/15 40.0 9.00 12.80
TTM 150213C00040500 C 02/13/15 40.5 8.50 12.30
TTM 150213C00041000 C 02/13/15 41.0 8.00 11.80
TTM 150213C00041500 C 02/13/15 41.5 7.50 11.40
TTM 150213C00042000 C 02/13/15 42.0 6.90 10.50
TTM 150213C00042500 C 02/13/15 42.5 6.60 9.80
TTM 150213C00043000 C 02/13/15 43.0 6.20 9.30
TTM 150213C00043500 C 02/13/15 43.5 5.60 8.80
TTM 150213C00044000 C 02/13/15 44.0 5.20 8.40
TTM 150213C00044500 C 02/13/15 44.5 5.50 7.70
TTM 150213C00045000 C 02/13/15 45.0 5.00 7.40
TTM 150213C00045500 C 02/13/15 45.5 3.70 6.90
TTM 150213C00046000 C 02/13/15 46.0 3.20 6.30
TTM 150213C00046500 C 02/13/15 46.5 3.00 6.00
TTM 150213C00047000 C 02/13/15 47.0 2.50 5.60
TTM 150213C00047500 C 02/13/15 47.5 3.20 4.50
TTM 150213C00048000 C 02/13/15 48.0 2.80 4.30
TTM 150213C00048500 C 02/13/15 48.5 2.50 4.50
TTM 150213C00049000 C 02/13/15 49.0 2.55 3.20
TTM 150213C00049500 C 02/13/15 49.5 2.25 2.90
TTM 150213C00050000 C 02/13/15 50.0 1.85 2.35
TTM 150213C00050500 C 02/13/15 50.5 1.65 2.30
TTM 150213C00051000 C 02/13/15 51.0 1.45 1.75
TTM 150213C00051500 C 02/13/15 51.5 1.20 1.75
TTM 150213C00052000 C 02/13/15 52.0 1.00 1.55
TTM 150213C00052500 C 02/13/15 52.5 0.80 1.15
TTM 150213C00053000 C 02/13/15 53.0 0.65 1.15
TTM 150213C00053500 C 02/13/15 53.5 0.55 0.95
TTM 150213C00055000 C 02/13/15 55.0 0.15 0.55
TTM 150213C00060000 C 02/13/15 60.0 0.00 0.25
TTM 150213P00034000 P 02/13/15 34.0 0.00 0.25
TTM 150213P00035000 P 02/13/15 35.0 0.00 0.35
TTM 150213P00035500 P 02/13/15 35.5 0.00 0.30
TTM 150213P00036000 P 02/13/15 36.0 0.00 0.30
TTM 150213P00036500 P 02/13/15 36.5 0.00 0.35
TTM 150213P00037000 P 02/13/15 37.0 0.00 0.30
TTM 150213P00037500 P 02/13/15 37.5 0.00 0.25
TTM 150213P00038000 P 02/13/15 38.0 0.00 0.25
TTM 150213P00038500 P 02/13/15 38.5 0.00 0.25
TTM 150213P00039000 P 02/13/15 39.0 0.00 0.30
TTM 150213P00039500 P 02/13/15 39.5 0.00 0.25
TTM 150213P00040000 P 02/13/15 40.0 0.00 0.30
TTM 150213P00040500 P 02/13/15 40.5 0.00 0.25
TTM 150213P00041000 P 02/13/15 41.0 0.00 0.25
TTM 150213P00041500 P 02/13/15 41.5 0.00 0.25
TTM 150213P00042000 P 02/13/15 42.0 0.00 0.35
TTM 150213P00042500 P 02/13/15 42.5 0.00 0.30
TTM 150213P00043000 P 02/13/15 43.0 0.05 0.35
TTM 150213P00043500 P 02/13/15 43.5 0.05 0.35
TTM 150213P00044000 P 02/13/15 44.0 0.05 0.50
TTM 150213P00044500 P 02/13/15 44.5 0.10 0.45
TTM 150213P00045000 P 02/13/15 45.0 0.10 0.60
TTM 150213P00045500 P 02/13/15 45.5 0.15 0.65
TTM 150213P00046000 P 02/13/15 46.0 0.20 0.65
TTM 150213P00046500 P 02/13/15 46.5 0.30 0.75
TTM 150213P00047000 P 02/13/15 47.0 0.45 0.90
TTM 150213P00047500 P 02/13/15 47.5 0.55 0.85
TTM 150213P00048000 P 02/13/15 48.0 0.70 1.00
TTM 150213P00048500 P 02/13/15 48.5 0.80 1.30
TTM 150213P00049000 P 02/13/15 49.0 0.95 1.30
TTM 150213P00049500 P 02/13/15 49.5 1.10 1.50
TTM 150213P00050000 P 02/13/15 50.0 1.30 1.70
TTM 150213P00050500 P 02/13/15 50.5 1.50 1.95
TTM 150213P00051000 P 02/13/15 51.0 1.80 2.20
TTM 150213P00051500 P 02/13/15 51.5 2.05 2.50
TTM 150213P00052000 P 02/13/15 52.0 2.35 2.80
TTM 150213P00052500 P 02/13/15 52.5 2.60 3.20
TTM 150213P00053000 P 02/13/15 53.0 2.55 3.60
TTM 150213P00053500 P 02/13/15 53.5 2.90 4.10
TTM 150213P00055000 P 02/13/15 55.0 3.90 5.70
TTM 150213P00060000 P 02/13/15 60.0 7.40 11.10
TTM 150220C00031000 C 02/20/15 31.0 18.60 20.80
TTM 150220C00032000 C 02/20/15 32.0 16.90 19.30
TTM 150220C00033000 C 02/20/15 33.0 15.90 18.30
TTM 150220C00034000 C 02/20/15 34.0 14.90 17.30
TTM 150220C00035000 C 02/20/15 35.0 13.90 16.30
TTM 150220C00036000 C 02/20/15 36.0 12.90 16.80
TTM 150220C00036500 C 02/20/15 36.5 12.50 16.30
TTM 150220C00037000 C 02/20/15 37.0 11.90 16.00
TTM 150220C00037500 C 02/20/15 37.5 11.50 15.50
TTM 150220C00038000 C 02/20/15 38.0 10.90 14.80
TTM 150220C00038500 C 02/20/15 38.5 10.80 14.30
TTM 150220C00039000 C 02/20/15 39.0 10.00 12.90
TTM 150220C00039500 C 02/20/15 39.5 9.80 13.40
TTM 150220C00040000 C 02/20/15 40.0 9.40 12.10
TTM 150220C00040500 C 02/20/15 40.5 8.80 12.40
TTM 150220C00041000 C 02/20/15 41.0 8.30 11.90
TTM 150220C00041500 C 02/20/15 41.5 8.70 10.20
TTM 150220C00042000 C 02/20/15 42.0 8.30 9.70
TTM 150220C00042500 C 02/20/15 42.5 7.70 9.20
TTM 150220C00043000 C 02/20/15 43.0 7.30 8.70
TTM 150220C00043500 C 02/20/15 43.5 6.90 8.30
TTM 150220C00044000 C 02/20/15 44.0 6.50 7.20
TTM 150220C00044500 C 02/20/15 44.5 6.10 6.70
TTM 150220C00045000 C 02/20/15 45.0 5.70 6.30
TTM 150220C00045500 C 02/20/15 45.5 5.30 5.80
TTM 150220C00046000 C 02/20/15 46.0 4.90 5.40
TTM 150220C00046500 C 02/20/15 46.5 4.50 4.90
TTM 150220C00047000 C 02/20/15 47.0 4.10 4.50
TTM 150220C00047500 C 02/20/15 47.5 3.70 4.20
TTM 150220C00048000 C 02/20/15 48.0 3.40 3.80
TTM 150220C00048500 C 02/20/15 48.5 3.00 3.50
TTM 150220C00049000 C 02/20/15 49.0 2.80 3.10
TTM 150220C00049500 C 02/20/15 49.5 2.45 2.80
TTM 150220C00050000 C 02/20/15 50.0 2.15 2.35
TTM 150220C00050500 C 02/20/15 50.5 1.90 2.10
TTM 150220C00051000 C 02/20/15 51.0 1.65 1.85
TTM 150220C00051500 C 02/20/15 51.5 1.40 1.65
TTM 150220C00052000 C 02/20/15 52.0 1.20 1.45
TTM 150220C00052500 C 02/20/15 52.5 1.00 1.10
TTM 150220C00053000 C 02/20/15 53.0 0.85 1.10
TTM 150220C00053500 C 02/20/15 53.5 0.70 0.95
TTM 150220C00054000 C 02/20/15 54.0 0.55 0.80
TTM 150220C00054500 C 02/20/15 54.5 0.45 0.70
TTM 150220C00055000 C 02/20/15 55.0 0.40 0.65
TTM 150220C00060000 C 02/20/15 60.0 0.00 0.20
TTM 150220C00065000 C 02/20/15 65.0 0.00 0.15
TTM 150220C00070000 C 02/20/15 70.0 0.00 0.15
TTM 150220C00075000 C 02/20/15 75.0 0.00 0.15
TTM 150220P00031000 P 02/20/15 31.0 0.00 0.25
TTM 150220P00032000 P 02/20/15 32.0 0.00 0.25
TTM 150220P00033000 P 02/20/15 33.0 0.00 0.25
TTM 150220P00034000 P 02/20/15 34.0 0.00 0.30
TTM 150220P00035000 P 02/20/15 35.0 0.00 0.25
TTM 150220P00036000 P 02/20/15 36.0 0.00 0.30
TTM 150220P00036500 P 02/20/15 36.5 0.00 0.25
TTM 150220P00037000 P 02/20/15 37.0 0.00 0.25
TTM 150220P00037500 P 02/20/15 37.5 0.00 0.25
TTM 150220P00038000 P 02/20/15 38.0 0.00 0.25
TTM 150220P00038500 P 02/20/15 38.5 0.00 0.25
TTM 150220P00039000 P 02/20/15 39.0 0.00 0.30
TTM 150220P00039500 P 02/20/15 39.5 0.00 0.25
TTM 150220P00040000 P 02/20/15 40.0 0.00 0.25
TTM 150220P00040500 P 02/20/15 40.5 0.00 0.30
TTM 150220P00041000 P 02/20/15 41.0 0.00 0.30
TTM 150220P00041500 P 02/20/15 41.5 0.00 0.30
TTM 150220P00042000 P 02/20/15 42.0 0.05 0.35
TTM 150220P00042500 P 02/20/15 42.5 0.00 0.35
TTM 150220P00043000 P 02/20/15 43.0 0.05 0.35
TTM 150220P00043500 P 02/20/15 43.5 0.10 0.40
TTM 150220P00044000 P 02/20/15 44.0 0.15 0.40
TTM 150220P00044500 P 02/20/15 44.5 0.10 0.45
TTM 150220P00045000 P 02/20/15 45.0 0.30 0.45
TTM 150220P00045500 P 02/20/15 45.5 0.25 0.55
TTM 150220P00046000 P 02/20/15 46.0 0.40 0.60
TTM 150220P00046500 P 02/20/15 46.5 0.50 0.70
TTM 150220P00047000 P 02/20/15 47.0 0.60 0.80
TTM 150220P00047500 P 02/20/15 47.5 0.70 0.90
TTM 150220P00048000 P 02/20/15 48.0 0.85 1.05
TTM 150220P00048500 P 02/20/15 48.5 1.00 1.20
TTM 150220P00049000 P 02/20/15 49.0 1.15 1.35
TTM 150220P00049500 P 02/20/15 49.5 1.30 1.55
TTM 150220P00050000 P 02/20/15 50.0 1.50 1.75
TTM 150220P00050500 P 02/20/15 50.5 1.75 2.00
TTM 150220P00051000 P 02/20/15 51.0 1.95 2.25
TTM 150220P00051500 P 02/20/15 51.5 2.25 2.55
TTM 150220P00052000 P 02/20/15 52.0 2.50 2.85
TTM 150220P00052500 P 02/20/15 52.5 2.85 3.20
TTM 150220P00053000 P 02/20/15 53.0 3.10 3.50
TTM 150220P00053500 P 02/20/15 53.5 3.40 3.90
TTM 150220P00054000 P 02/20/15 54.0 3.80 4.30
TTM 150220P00054500 P 02/20/15 54.5 4.10 4.70
TTM 150220P00055000 P 02/20/15 55.0 4.60 5.10
TTM 150220P00060000 P 02/20/15 60.0 8.50 10.00
TTM 150220P00065000 P 02/20/15 65.0 12.00 16.10
TTM 150220P00070000 P 02/20/15 70.0 17.00 21.10
TTM 150220P00075000 P 02/20/15 75.0 23.30 25.60
TTM 150227C00032000 C 02/27/15 32.0 16.90 20.40
TTM 150227C00033000 C 02/27/15 33.0 15.80 18.30
TTM 150227C00034000 C 02/27/15 34.0 14.80 17.30
TTM 150227C00035000 C 02/27/15 35.0 13.80 16.30
TTM 150227C00035500 C 02/27/15 35.5 13.30 15.80
TTM 150227C00036000 C 02/27/15 36.0 12.80 17.00
TTM 150227C00036500 C 02/27/15 36.5 12.40 16.40
TTM 150227C00037000 C 02/27/15 37.0 11.90 15.80
TTM 150227C00037500 C 02/27/15 37.5 11.30 15.30
TTM 150227C00038000 C 02/27/15 38.0 10.90 14.80
TTM 150227C00038500 C 02/27/15 38.5 10.40 14.40
TTM 150227C00039000 C 02/27/15 39.0 9.90 13.80
TTM 150227C00039500 C 02/27/15 39.5 9.40 13.30
TTM 150227C00040000 C 02/27/15 40.0 9.00 12.90
TTM 150227C00040500 C 02/27/15 40.5 8.50 12.40
TTM 150227C00041000 C 02/27/15 41.0 8.10 11.90
TTM 150227C00041500 C 02/27/15 41.5 7.50 11.30
TTM 150227C00042000 C 02/27/15 42.0 7.10 10.90
TTM 150227C00042500 C 02/27/15 42.5 6.90 9.90
TTM 150227C00043000 C 02/27/15 43.0 6.60 9.20
TTM 150227C00043500 C 02/27/15 43.5 6.70 8.50
TTM 150227C00044000 C 02/27/15 44.0 6.30 8.10
TTM 150227C00044500 C 02/27/15 44.5 5.90 7.50
TTM 150227C00045000 C 02/27/15 45.0 5.40 7.00
TTM 150227C00045500 C 02/27/15 45.5 5.10 6.70
TTM 150227C00046000 C 02/27/15 46.0 4.70 6.10
TTM 150227C00046500 C 02/27/15 46.5 4.30 5.60
TTM 150227C00047000 C 02/27/15 47.0 3.90 5.30
TTM 150227C00047500 C 02/27/15 47.5 3.50 4.80
TTM 150227C00048000 C 02/27/15 48.0 3.50 4.00
TTM 150227C00048500 C 02/27/15 48.5 3.10 3.60
TTM 150227C00049000 C 02/27/15 49.0 2.85 3.20
TTM 150227C00049500 C 02/27/15 49.5 2.65 2.90
TTM 150227C00050000 C 02/27/15 50.0 2.25 2.60
TTM 150227C00050500 C 02/27/15 50.5 2.05 2.30
TTM 150227C00051000 C 02/27/15 51.0 1.85 2.05
TTM 150227C00051500 C 02/27/15 51.5 1.60 1.80
TTM 150227C00052000 C 02/27/15 52.0 1.40 1.60
TTM 150227C00052500 C 02/27/15 52.5 1.20 1.40
TTM 150227C00053000 C 02/27/15 53.0 1.05 1.20
TTM 150227C00053500 C 02/27/15 53.5 0.85 1.10
TTM 150227C00055000 C 02/27/15 55.0 0.50 0.85
TTM 150227C00060000 C 02/27/15 60.0 0.00 0.50
TTM 150227P00032000 P 02/27/15 32.0 0.00 0.25
TTM 150227P00033000 P 02/27/15 33.0 0.00 0.25
TTM 150227P00034000 P 02/27/15 34.0 0.00 0.25
TTM 150227P00035000 P 02/27/15 35.0 0.00 0.25
TTM 150227P00035500 P 02/27/15 35.5 0.00 0.25
TTM 150227P00036000 P 02/27/15 36.0 0.00 0.30
TTM 150227P00036500 P 02/27/15 36.5 0.00 0.25
TTM 150227P00037000 P 02/27/15 37.0 0.00 0.25
TTM 150227P00037500 P 02/27/15 37.5 0.00 0.25
TTM 150227P00038000 P 02/27/15 38.0 0.00 0.25
TTM 150227P00038500 P 02/27/15 38.5 0.00 0.25
TTM 150227P00039000 P 02/27/15 39.0 0.00 0.35
TTM 150227P00039500 P 02/27/15 39.5 0.00 0.25
TTM 150227P00040000 P 02/27/15 40.0 0.00 0.30
TTM 150227P00040500 P 02/27/15 40.5 0.05 0.30
TTM 150227P00041000 P 02/27/15 41.0 0.00 0.50
TTM 150227P00041500 P 02/27/15 41.5 0.05 0.35
TTM 150227P00042000 P 02/27/15 42.0 0.05 0.50
TTM 150227P00042500 P 02/27/15 42.5 0.10 0.50
TTM 150227P00043000 P 02/27/15 43.0 0.15 0.45
TTM 150227P00043500 P 02/27/15 43.5 0.20 0.60
TTM 150227P00044000 P 02/27/15 44.0 0.20 0.65
TTM 150227P00044500 P 02/27/15 44.5 0.25 0.65
TTM 150227P00045000 P 02/27/15 45.0 0.30 0.80
TTM 150227P00045500 P 02/27/15 45.5 0.35 0.85
TTM 150227P00046000 P 02/27/15 46.0 0.45 0.85
TTM 150227P00046500 P 02/27/15 46.5 0.60 0.85
TTM 150227P00047000 P 02/27/15 47.0 0.75 0.95
TTM 150227P00047500 P 02/27/15 47.5 0.85 1.10
TTM 150227P00048000 P 02/27/15 48.0 1.00 1.25
TTM 150227P00048500 P 02/27/15 48.5 1.15 1.30
TTM 150227P00049000 P 02/27/15 49.0 1.30 1.60
TTM 150227P00049500 P 02/27/15 49.5 1.40 1.75
TTM 150227P00050000 P 02/27/15 50.0 1.70 1.95
TTM 150227P00050500 P 02/27/15 50.5 1.90 2.20
TTM 150227P00051000 P 02/27/15 51.0 2.15 2.45
TTM 150227P00051500 P 02/27/15 51.5 2.40 2.75
TTM 150227P00052000 P 02/27/15 52.0 2.70 3.10
TTM 150227P00052500 P 02/27/15 52.5 3.00 3.40
TTM 150227P00053000 P 02/27/15 53.0 3.20 3.80
TTM 150227P00053500 P 02/27/15 53.5 3.50 4.10
TTM 150227P00055000 P 02/27/15 55.0 4.10 5.70
TTM 150227P00060000 P 02/27/15 60.0 7.80 11.20
TTM 150306C00035000 C 03/06/15 35.0 14.00 17.50
TTM 150306C00038000 C 03/06/15 38.0 10.90 15.10
TTM 150306C00039000 C 03/06/15 39.0 10.00 12.80
TTM 150306C00039500 C 03/06/15 39.5 9.50 12.30
TTM 150306C00040000 C 03/06/15 40.0 9.00 13.00
TTM 150306C00040500 C 03/06/15 40.5 8.50 12.70
TTM 150306C00041000 C 03/06/15 41.0 8.00 12.20
TTM 150306C00041500 C 03/06/15 41.5 7.40 10.20
TTM 150306C00042000 C 03/06/15 42.0 7.10 9.70
TTM 150306C00042500 C 03/06/15 42.5 6.60 9.20
TTM 150306C00043000 C 03/06/15 43.0 7.30 8.70
TTM 150306C00043500 C 03/06/15 43.5 6.80 8.10
TTM 150306C00044000 C 03/06/15 44.0 6.40 7.60
TTM 150306C00044500 C 03/06/15 44.5 5.90 7.70
TTM 150306C00045000 C 03/06/15 45.0 5.40 7.20
TTM 150306C00045500 C 03/06/15 45.5 5.10 6.60
TTM 150306C00046000 C 03/06/15 46.0 4.80 6.20
TTM 150306C00046500 C 03/06/15 46.5 4.40 5.80
TTM 150306C00047000 C 03/06/15 47.0 4.00 5.40
TTM 150306C00047500 C 03/06/15 47.5 3.70 5.00
TTM 150306C00048000 C 03/06/15 48.0 3.30 4.60
TTM 150306C00048500 C 03/06/15 48.5 3.00 4.30
TTM 150306C00049000 C 03/06/15 49.0 3.00 3.80
TTM 150306C00049500 C 03/06/15 49.5 2.75 3.30
TTM 150306C00050000 C 03/06/15 50.0 2.45 2.90
TTM 150306C00050500 C 03/06/15 50.5 2.15 2.95
TTM 150306C00051000 C 03/06/15 51.0 1.95 2.45
TTM 150306C00051500 C 03/06/15 51.5 1.70 2.40
TTM 150306C00052000 C 03/06/15 52.0 1.45 2.10
TTM 150306C00052500 C 03/06/15 52.5 1.30 1.85
TTM 150306C00053000 C 03/06/15 53.0 1.10 1.60
TTM 150306C00053500 C 03/06/15 53.5 0.95 1.50
TTM 150306C00054000 C 03/06/15 54.0 0.80 1.35
TTM 150306C00055000 C 03/06/15 55.0 0.60 1.20
TTM 150306C00060000 C 03/06/15 60.0 0.00 0.50
TTM 150306P00035000 P 03/06/15 35.0 0.00 0.35
TTM 150306P00038000 P 03/06/15 38.0 0.00 0.45
TTM 150306P00039000 P 03/06/15 39.0 0.00 0.50
TTM 150306P00039500 P 03/06/15 39.5 0.00 0.50
TTM 150306P00040000 P 03/06/15 40.0 0.00 0.50
TTM 150306P00040500 P 03/06/15 40.5 0.05 0.50
TTM 150306P00041000 P 03/06/15 41.0 0.00 0.50
TTM 150306P00041500 P 03/06/15 41.5 0.00 0.50
TTM 150306P00042000 P 03/06/15 42.0 0.10 0.55
TTM 150306P00042500 P 03/06/15 42.5 0.15 0.65
TTM 150306P00043000 P 03/06/15 43.0 0.05 0.70
TTM 150306P00043500 P 03/06/15 43.5 0.15 0.70
TTM 150306P00044000 P 03/06/15 44.0 0.15 0.80
TTM 150306P00044500 P 03/06/15 44.5 0.20 0.85
TTM 150306P00045000 P 03/06/15 45.0 0.30 0.95
TTM 150306P00045500 P 03/06/15 45.5 0.40 1.00
TTM 150306P00046000 P 03/06/15 46.0 0.60 1.15
TTM 150306P00046500 P 03/06/15 46.5 0.70 1.25
TTM 150306P00047000 P 03/06/15 47.0 0.85 1.35
TTM 150306P00047500 P 03/06/15 47.5 0.95 1.60
TTM 150306P00048000 P 03/06/15 48.0 1.10 1.70
TTM 150306P00048500 P 03/06/15 48.5 1.25 1.85
TTM 150306P00049000 P 03/06/15 49.0 1.45 2.15
TTM 150306P00049500 P 03/06/15 49.5 1.60 2.20
TTM 150306P00050000 P 03/06/15 50.0 1.85 2.50
TTM 150306P00050500 P 03/06/15 50.5 2.00 2.75
TTM 150306P00051000 P 03/06/15 51.0 2.25 2.85
TTM 150306P00051500 P 03/06/15 51.5 2.50 3.20
TTM 150306P00052000 P 03/06/15 52.0 2.80 3.50
TTM 150306P00052500 P 03/06/15 52.5 3.10 3.80
TTM 150306P00053000 P 03/06/15 53.0 2.90 4.10
TTM 150306P00053500 P 03/06/15 53.5 3.20 4.60
TTM 150306P00054000 P 03/06/15 54.0 3.70 5.00
TTM 150306P00055000 P 03/06/15 55.0 4.20 5.70
TTM 150306P00060000 P 03/06/15 60.0 7.70 11.20
TTM 150320C00035000 C 03/20/15 35.0 14.70 16.90
TTM 150320C00036000 C 03/20/15 36.0 14.30 15.20
TTM 150320C00037000 C 03/20/15 37.0 12.30 14.80
TTM 150320C00038000 C 03/20/15 38.0 11.50 13.70
TTM 150320C00039000 C 03/20/15 39.0 10.40 12.70
TTM 150320C00040000 C 03/20/15 40.0 9.40 11.60
TTM 150320C00041000 C 03/20/15 41.0 8.50 10.60
TTM 150320C00042000 C 03/20/15 42.0 8.50 9.60
TTM 150320C00043000 C 03/20/15 43.0 7.60 8.60
TTM 150320C00044000 C 03/20/15 44.0 6.50 7.60
TTM 150320C00045000 C 03/20/15 45.0 5.90 7.20
TTM 150320C00046000 C 03/20/15 46.0 5.10 6.40
TTM 150320C00047000 C 03/20/15 47.0 4.70 5.10
TTM 150320C00048000 C 03/20/15 48.0 4.00 4.30
TTM 150320C00049000 C 03/20/15 49.0 3.40 3.70
TTM 150320C00050000 C 03/20/15 50.0 2.85 3.10
TTM 150320C00055000 C 03/20/15 55.0 0.90 1.25
TTM 150320C00060000 C 03/20/15 60.0 0.00 0.40
TTM 150320C00065000 C 03/20/15 65.0 0.00 0.20
TTM 150320C00070000 C 03/20/15 70.0 0.00 0.15
TTM 150320C00075000 C 03/20/15 75.0 0.00 0.15
TTM 150320P00035000 P 03/20/15 35.0 0.00 0.25
TTM 150320P00036000 P 03/20/15 36.0 0.00 0.30
TTM 150320P00037000 P 03/20/15 37.0 0.00 0.30
TTM 150320P00038000 P 03/20/15 38.0 0.00 0.30
TTM 150320P00039000 P 03/20/15 39.0 0.05 0.35
TTM 150320P00040000 P 03/20/15 40.0 0.05 0.50
TTM 150320P00041000 P 03/20/15 41.0 0.15 0.45
TTM 150320P00042000 P 03/20/15 42.0 0.25 0.60
TTM 150320P00043000 P 03/20/15 43.0 0.35 0.65
TTM 150320P00044000 P 03/20/15 44.0 0.50 0.80
TTM 150320P00045000 P 03/20/15 45.0 0.65 0.95
TTM 150320P00046000 P 03/20/15 46.0 0.90 1.10
TTM 150320P00047000 P 03/20/15 47.0 1.15 1.30
TTM 150320P00048000 P 03/20/15 48.0 1.45 1.65
TTM 150320P00049000 P 03/20/15 49.0 1.80 2.05
TTM 150320P00050000 P 03/20/15 50.0 2.15 2.45
TTM 150320P00055000 P 03/20/15 55.0 5.20 5.60
TTM 150320P00060000 P 03/20/15 60.0 7.50 11.00
TTM 150320P00065000 P 03/20/15 65.0 12.10 16.20
TTM 150320P00070000 P 03/20/15 70.0 17.00 21.20
TTM 150320P00075000 P 03/20/15 75.0 23.30 25.50
TTM 150417C00023000 C 04/17/15 23.0 26.60 29.40
TTM 150417C00024000 C 04/17/15 24.0 24.80 28.80
TTM 150417C00025000 C 04/17/15 25.0 23.90 27.80
TTM 150417C00026000 C 04/17/15 26.0 23.30 26.70
TTM 150417C00027000 C 04/17/15 27.0 22.20 25.80
TTM 150417C00028000 C 04/17/15 28.0 21.40 23.60
TTM 150417C00029000 C 04/17/15 29.0 20.30 22.80
TTM 150417C00030000 C 04/17/15 30.0 19.60 22.00
TTM 150417C00031000 C 04/17/15 31.0 18.40 20.60
TTM 150417C00032000 C 04/17/15 32.0 17.00 20.80
TTM 150417C00033000 C 04/17/15 33.0 16.30 18.60
TTM 150417C00034000 C 04/17/15 34.0 15.40 17.60
TTM 150417C00035000 C 04/17/15 35.0 14.00 17.90
TTM 150417C00036000 C 04/17/15 36.0 13.10 16.90
TTM 150417C00037000 C 04/17/15 37.0 12.60 14.70
TTM 150417C00038000 C 04/17/15 38.0 11.70 13.70
TTM 150417C00039000 C 04/17/15 39.0 11.30 12.70
TTM 150417C00040000 C 04/17/15 40.0 10.30 11.70
TTM 150417C00041000 C 04/17/15 41.0 9.50 10.60
TTM 150417C00042000 C 04/17/15 42.0 8.70 9.70
TTM 150417C00043000 C 04/17/15 43.0 7.70 8.60
TTM 150417C00044000 C 04/17/15 44.0 6.80 7.70
TTM 150417C00045000 C 04/17/15 45.0 6.00 7.50
TTM 150417C00046000 C 04/17/15 46.0 5.80 6.30
TTM 150417C00047000 C 04/17/15 47.0 5.10 5.70
TTM 150417C00048000 C 04/17/15 48.0 4.50 4.80
TTM 150417C00049000 C 04/17/15 49.0 3.90 4.70
TTM 150417C00050000 C 04/17/15 50.0 3.40 3.70
TTM 150417C00055000 C 04/17/15 55.0 1.35 1.75
TTM 150417C00060000 C 04/17/15 60.0 0.20 0.70
TTM 150417C00065000 C 04/17/15 65.0 0.00 0.25
TTM 150417C00070000 C 04/17/15 70.0 0.00 0.25
TTM 150417P00023000 P 04/17/15 23.0 0.00 0.25
TTM 150417P00024000 P 04/17/15 24.0 0.00 0.30
TTM 150417P00025000 P 04/17/15 25.0 0.00 0.30
TTM 150417P00026000 P 04/17/15 26.0 0.00 0.30
TTM 150417P00027000 P 04/17/15 27.0 0.00 0.30
TTM 150417P00028000 P 04/17/15 28.0 0.00 0.30
TTM 150417P00029000 P 04/17/15 29.0 0.00 0.30
TTM 150417P00030000 P 04/17/15 30.0 0.00 0.30
TTM 150417P00031000 P 04/17/15 31.0 0.00 0.30
TTM 150417P00032000 P 04/17/15 32.0 0.00 0.30
TTM 150417P00033000 P 04/17/15 33.0 0.00 0.30
TTM 150417P00034000 P 04/17/15 34.0 0.05 0.35
TTM 150417P00035000 P 04/17/15 35.0 0.05 0.45
TTM 150417P00036000 P 04/17/15 36.0 0.05 0.50
TTM 150417P00037000 P 04/17/15 37.0 0.10 0.45
TTM 150417P00038000 P 04/17/15 38.0 0.10 0.40
TTM 150417P00039000 P 04/17/15 39.0 0.15 0.60
TTM 150417P00040000 P 04/17/15 40.0 0.30 0.55
TTM 150417P00041000 P 04/17/15 41.0 0.40 0.60
TTM 150417P00042000 P 04/17/15 42.0 0.45 0.75
TTM 150417P00043000 P 04/17/15 43.0 0.60 0.90
TTM 150417P00044000 P 04/17/15 44.0 0.75 1.10
TTM 150417P00045000 P 04/17/15 45.0 1.00 1.25
TTM 150417P00046000 P 04/17/15 46.0 1.25 1.55
TTM 150417P00047000 P 04/17/15 47.0 1.55 1.90
TTM 150417P00048000 P 04/17/15 48.0 1.90 2.25
TTM 150417P00049000 P 04/17/15 49.0 2.30 2.80
TTM 150417P00050000 P 04/17/15 50.0 2.70 3.30
TTM 150417P00055000 P 04/17/15 55.0 5.60 6.50
TTM 150417P00060000 P 04/17/15 60.0 7.70 11.30
TTM 150417P00065000 P 04/17/15 65.0 12.40 15.80
TTM 150417P00070000 P 04/17/15 70.0 18.20 20.50
TTM 150717C00023000 C 07/17/15 23.0 26.10 29.80
TTM 150717C00024000 C 07/17/15 24.0 24.60 29.00
TTM 150717C00025000 C 07/17/15 25.0 23.60 28.00
TTM 150717C00026000 C 07/17/15 26.0 22.70 27.20
TTM 150717C00027000 C 07/17/15 27.0 21.70 26.20
TTM 150717C00028000 C 07/17/15 28.0 20.70 25.10
TTM 150717C00029000 C 07/17/15 29.0 19.80 24.20
TTM 150717C00030000 C 07/17/15 30.0 18.90 23.20
TTM 150717C00031000 C 07/17/15 31.0 17.80 22.20
TTM 150717C00032000 C 07/17/15 32.0 17.00 21.30
TTM 150717C00033000 C 07/17/15 33.0 16.00 20.40
TTM 150717C00034000 C 07/17/15 34.0 15.50 19.40
TTM 150717C00035000 C 07/17/15 35.0 14.40 18.40
TTM 150717C00036000 C 07/17/15 36.0 13.50 17.60
TTM 150717C00037000 C 07/17/15 37.0 12.60 16.60
TTM 150717C00038000 C 07/17/15 38.0 11.70 15.80
TTM 150717C00039000 C 07/17/15 39.0 10.90 14.80
TTM 150717C00040000 C 07/17/15 40.0 10.00 13.20
TTM 150717C00041000 C 07/17/15 41.0 9.00 13.20
TTM 150717C00042000 C 07/17/15 42.0 8.10 11.80
TTM 150717C00043000 C 07/17/15 43.0 7.50 11.60
TTM 150717C00044000 C 07/17/15 44.0 6.60 11.00
TTM 150717C00045000 C 07/17/15 45.0 7.00 9.10
TTM 150717C00046000 C 07/17/15 46.0 6.20 7.90
TTM 150717C00047000 C 07/17/15 47.0 6.00 7.10
TTM 150717C00048000 C 07/17/15 48.0 5.90 6.50
TTM 150717C00049000 C 07/17/15 49.0 5.00 5.90
TTM 150717C00050000 C 07/17/15 50.0 4.50 5.40
TTM 150717C00055000 C 07/17/15 55.0 2.45 3.20
TTM 150717C00060000 C 07/17/15 60.0 1.20 1.80
TTM 150717C00065000 C 07/17/15 65.0 0.00 1.85
TTM 150717C00070000 C 07/17/15 70.0 0.00 1.85
TTM 150717P00023000 P 07/17/15 23.0 0.00 0.50
TTM 150717P00024000 P 07/17/15 24.0 0.00 4.70
TTM 150717P00025000 P 07/17/15 25.0 0.00 4.70
TTM 150717P00026000 P 07/17/15 26.0 0.00 4.10
TTM 150717P00027000 P 07/17/15 27.0 0.00 4.40
TTM 150717P00028000 P 07/17/15 28.0 0.00 2.95
TTM 150717P00029000 P 07/17/15 29.0 0.00 2.95
TTM 150717P00030000 P 07/17/15 30.0 0.00 1.00
TTM 150717P00031000 P 07/17/15 31.0 0.05 0.50
TTM 150717P00032000 P 07/17/15 32.0 0.00 4.20
TTM 150717P00033000 P 07/17/15 33.0 0.00 4.30
TTM 150717P00034000 P 07/17/15 34.0 0.00 4.40
TTM 150717P00035000 P 07/17/15 35.0 0.00 1.45
TTM 150717P00036000 P 07/17/15 36.0 0.00 3.20
TTM 150717P00037000 P 07/17/15 37.0 0.00 4.30
TTM 150717P00038000 P 07/17/15 38.0 0.00 4.00
TTM 150717P00039000 P 07/17/15 39.0 0.00 4.20
TTM 150717P00040000 P 07/17/15 40.0 1.00 3.50
TTM 150717P00041000 P 07/17/15 41.0 0.60 1.55
TTM 150717P00042000 P 07/17/15 42.0 0.15 1.75
TTM 150717P00043000 P 07/17/15 43.0 1.45 2.00
TTM 150717P00044000 P 07/17/15 44.0 1.65 2.35
TTM 150717P00045000 P 07/17/15 45.0 1.95 2.50
TTM 150717P00046000 P 07/17/15 46.0 2.25 3.00
TTM 150717P00047000 P 07/17/15 47.0 2.60 3.40
TTM 150717P00048000 P 07/17/15 48.0 3.00 3.80
TTM 150717P00049000 P 07/17/15 49.0 3.40 4.20
TTM 150717P00050000 P 07/17/15 50.0 3.90 4.70
TTM 150717P00055000 P 07/17/15 55.0 6.70 7.40
TTM 150717P00060000 P 07/17/15 60.0 8.30 12.40
TTM 150717P00065000 P 07/17/15 65.0 12.70 16.50
TTM 150717P00070000 P 07/17/15 70.0 17.60 21.30
TTM 160115C00020000 C 01/15/16 20.0 29.10 32.20
TTM 160115C00023000 C 01/15/16 23.0 25.50 30.30
TTM 160115C00025000 C 01/15/16 25.0 24.00 28.30
TTM 160115C00030000 C 01/15/16 30.0 19.50 23.60
TTM 160115C00035000 C 01/15/16 35.0 15.10 19.30
TTM 160115C00040000 C 01/15/16 40.0 11.30 15.50
TTM 160115C00045000 C 01/15/16 45.0 7.30 11.50
TTM 160115C00050000 C 01/15/16 50.0 6.50 7.40
TTM 160115C00055000 C 01/15/16 55.0 4.30 5.00
TTM 160115C00060000 C 01/15/16 60.0 2.75 3.80
TTM 160115C00065000 C 01/15/16 65.0 1.70 2.30
TTM 160115C00070000 C 01/15/16 70.0 0.00 2.35
TTM 160115C00075000 C 01/15/16 75.0 0.00 2.35
TTM 160115P00020000 P 01/15/16 20.0 0.00 0.85
TTM 160115P00023000 P 01/15/16 23.0 0.00 5.00
TTM 160115P00025000 P 01/15/16 25.0 0.10 1.45
TTM 160115P00030000 P 01/15/16 30.0 0.35 0.80
TTM 160115P00035000 P 01/15/16 35.0 0.90 1.40
TTM 160115P00040000 P 01/15/16 40.0 1.85 2.60
TTM 160115P00045000 P 01/15/16 45.0 3.70 4.10
TTM 160115P00050000 P 01/15/16 50.0 5.50 6.60
TTM 160115P00055000 P 01/15/16 55.0 8.40 9.40
TTM 160115P00060000 P 01/15/16 60.0 10.70 13.80
TTM 160115P00065000 P 01/15/16 65.0 13.60 18.00
TTM 160115P00070000 P 01/15/16 70.0 18.00 22.50
TTM 160115P00075000 P 01/15/16 75.0 22.80 27.10
TTM 170120C00023000 C 01/20/17 23.0 26.50 31.00
TTM 170120C00025000 C 01/20/17 25.0 24.70 29.50
TTM 170120C00030000 C 01/20/17 30.0 20.50 25.30
TTM 170120C00033000 C 01/20/17 33.0 18.20 22.50
TTM 170120C00035000 C 01/20/17 35.0 16.60 21.00
TTM 170120C00038000 C 01/20/17 38.0 14.50 18.90
TTM 170120C00040000 C 01/20/17 40.0 13.20 17.70
TTM 170120C00043000 C 01/20/17 43.0 11.40 15.90
TTM 170120C00045000 C 01/20/17 45.0 10.20 14.70
TTM 170120C00047000 C 01/20/17 47.0 9.10 13.50
TTM 170120C00050000 C 01/20/17 50.0 7.60 12.20
TTM 170120C00055000 C 01/20/17 55.0 5.50 10.00
TTM 170120C00060000 C 01/20/17 60.0 3.70 8.40
TTM 170120C00065000 C 01/20/17 65.0 2.20 6.90
TTM 170120C00070000 C 01/20/17 70.0 1.00 5.50
TTM 170120C00075000 C 01/20/17 75.0 1.50 4.60
TTM 170120P00023000 P 01/20/17 23.0 0.00 1.40
TTM 170120P00025000 P 01/20/17 25.0 0.25 2.75
TTM 170120P00030000 P 01/20/17 30.0 0.95 2.45
TTM 170120P00033000 P 01/20/17 33.0 0.25 5.00
TTM 170120P00035000 P 01/20/17 35.0 0.55 3.60
TTM 170120P00038000 P 01/20/17 38.0 1.10 5.80
TTM 170120P00040000 P 01/20/17 40.0 1.70 6.40
TTM 170120P00043000 P 01/20/17 43.0 3.00 7.50
TTM 170120P00045000 P 01/20/17 45.0 4.00 8.50
TTM 170120P00047000 P 01/20/17 47.0 5.00 9.50
TTM 170120P00050000 P 01/20/17 50.0 6.30 10.90
TTM 170120P00055000 P 01/20/17 55.0 10.10 13.70
TTM 170120P00060000 P 01/20/17 60.0 12.50 16.90
TTM 170120P00065000 P 01/20/17 65.0 16.10 20.50
TTM 170120P00070000 P 01/20/17 70.0 20.00 24.30
TTM 170120P00075000 P 01/20/17 75.0 24.10 28.50

OPRA data is delayed 15 minutes.