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 (2016-08-19)Premium Content

Tata Motors Ltd (TTM)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTM 161007C00025000 C 10/07/16 25.0 13.00 17.20
TTM 161007C00030000 C 10/07/16 30.0 8.10 12.00
TTM 161007C00030500 C 10/07/16 30.5 7.50 11.90
TTM 161007C00031000 C 10/07/16 31.0 7.00 11.20
TTM 161007C00031500 C 10/07/16 31.5 6.50 11.00
TTM 161007C00032000 C 10/07/16 32.0 6.20 10.30
TTM 161007C00032500 C 10/07/16 32.5 5.50 10.00
TTM 161007C00033000 C 10/07/16 33.0 5.10 9.30
TTM 161007C00033500 C 10/07/16 33.5 4.60 9.00
TTM 161007C00034000 C 10/07/16 34.0 4.20 8.30
TTM 161007C00034500 C 10/07/16 34.5 3.60 8.00
TTM 161007C00035000 C 10/07/16 35.0 3.20 7.30
TTM 161007C00035500 C 10/07/16 35.5 2.50 7.00
TTM 161007C00036000 C 10/07/16 36.0 2.10 6.50
TTM 161007C00036500 C 10/07/16 36.5 1.80 6.00
TTM 161007C00037000 C 10/07/16 37.0 1.10 5.50
TTM 161007C00037500 C 10/07/16 37.5 0.85 5.00
TTM 161007C00038000 C 10/07/16 38.0 1.15 3.50
TTM 161007C00038500 C 10/07/16 38.5 1.15 2.25
TTM 161007C00039000 C 10/07/16 39.0 1.15 1.90
TTM 161007C00039500 C 10/07/16 39.5 0.80 1.35
TTM 161007C00040000 C 10/07/16 40.0 0.55 0.65
TTM 161007C00040500 C 10/07/16 40.5 0.30 0.45
TTM 161007C00041000 C 10/07/16 41.0 0.15 0.30
TTM 161007C00041500 C 10/07/16 41.5 0.05 0.30
TTM 161007C00042000 C 10/07/16 42.0 0.00 0.25
TTM 161007C00042500 C 10/07/16 42.5 0.00 0.25
TTM 161007C00043000 C 10/07/16 43.0 0.00 0.25
TTM 161007C00043500 C 10/07/16 43.5 0.00 0.20
TTM 161007C00044000 C 10/07/16 44.0 0.00 0.20
TTM 161007C00044500 C 10/07/16 44.5 0.00 0.20
TTM 161007C00045000 C 10/07/16 45.0 0.00 0.20
TTM 161007C00045500 C 10/07/16 45.5 0.00 0.20
TTM 161007C00046000 C 10/07/16 46.0 0.00 0.20
TTM 161007C00046500 C 10/07/16 46.5 0.00 0.20
TTM 161007C00047000 C 10/07/16 47.0 0.00 0.20
TTM 161007C00047500 C 10/07/16 47.5 0.00 0.20
TTM 161007C00048000 C 10/07/16 48.0 0.00 0.20
TTM 161007C00048500 C 10/07/16 48.5 0.00 0.20
TTM 161007C00050000 C 10/07/16 50.0 0.00 0.20
TTM 161007C00051000 C 10/07/16 51.0 0.00 0.20
TTM 161007C00051500 C 10/07/16 51.5 0.00 0.20
TTM 161007C00055000 C 10/07/16 55.0 0.00 1.60
TTM 161007C00060000 C 10/07/16 60.0 0.00 1.60
TTM 161007P00025000 P 10/07/16 25.0 0.00 1.60
TTM 161007P00030000 P 10/07/16 30.0 0.00 0.20
TTM 161007P00030500 P 10/07/16 30.5 0.00 0.20
TTM 161007P00031000 P 10/07/16 31.0 0.00 0.20
TTM 161007P00031500 P 10/07/16 31.5 0.00 0.20
TTM 161007P00032000 P 10/07/16 32.0 0.00 0.10
TTM 161007P00032500 P 10/07/16 32.5 0.00 0.20
TTM 161007P00033000 P 10/07/16 33.0 0.00 0.20
TTM 161007P00033500 P 10/07/16 33.5 0.00 0.20
TTM 161007P00034000 P 10/07/16 34.0 0.00 0.20
TTM 161007P00034500 P 10/07/16 34.5 0.00 0.20
TTM 161007P00035000 P 10/07/16 35.0 0.00 0.20
TTM 161007P00035500 P 10/07/16 35.5 0.00 0.25
TTM 161007P00036000 P 10/07/16 36.0 0.00 0.25
TTM 161007P00036500 P 10/07/16 36.5 0.00 0.25
TTM 161007P00037000 P 10/07/16 37.0 0.00 0.25
TTM 161007P00037500 P 10/07/16 37.5 0.00 0.30
TTM 161007P00038000 P 10/07/16 38.0 0.05 0.35
TTM 161007P00038500 P 10/07/16 38.5 0.10 0.45
TTM 161007P00039000 P 10/07/16 39.0 0.20 0.30
TTM 161007P00039500 P 10/07/16 39.5 0.30 0.45
TTM 161007P00040000 P 10/07/16 40.0 0.50 0.65
TTM 161007P00040500 P 10/07/16 40.5 0.80 1.00
TTM 161007P00041000 P 10/07/16 41.0 0.40 1.45
TTM 161007P00041500 P 10/07/16 41.5 1.35 1.70
TTM 161007P00042000 P 10/07/16 42.0 0.25 4.50
TTM 161007P00042500 P 10/07/16 42.5 0.10 4.70
TTM 161007P00043000 P 10/07/16 43.0 0.75 5.00
TTM 161007P00043500 P 10/07/16 43.5 1.10 5.40
TTM 161007P00044000 P 10/07/16 44.0 1.70 5.90
TTM 161007P00044500 P 10/07/16 44.5 2.05 6.50
TTM 161007P00045000 P 10/07/16 45.0 2.90 6.80
TTM 161007P00045500 P 10/07/16 45.5 3.00 7.50
TTM 161007P00046000 P 10/07/16 46.0 3.90 8.00
TTM 161007P00046500 P 10/07/16 46.5 4.00 8.30
TTM 161007P00047000 P 10/07/16 47.0 4.70 9.00
TTM 161007P00047500 P 10/07/16 47.5 5.10 9.50
TTM 161007P00048000 P 10/07/16 48.0 5.70 10.00
TTM 161007P00048500 P 10/07/16 48.5 6.00 10.30
TTM 161007P00050000 P 10/07/16 50.0 7.60 11.90
TTM 161007P00051000 P 10/07/16 51.0 8.60 13.00
TTM 161007P00051500 P 10/07/16 51.5 9.00 13.40
TTM 161007P00055000 P 10/07/16 55.0 12.70 17.00
TTM 161007P00060000 P 10/07/16 60.0 18.10 21.90
TTM 161014C00033500 C 10/14/16 33.5 5.60 8.40
TTM 161014C00034000 C 10/14/16 34.0 4.10 8.50
TTM 161014C00034500 C 10/14/16 34.5 3.70 8.00
TTM 161014C00035000 C 10/14/16 35.0 3.10 7.50
TTM 161014C00035500 C 10/14/16 35.5 2.65 7.00
TTM 161014C00036000 C 10/14/16 36.0 2.25 6.50
TTM 161014C00036500 C 10/14/16 36.5 1.70 6.00
TTM 161014C00037000 C 10/14/16 37.0 1.20 5.50
TTM 161014C00037500 C 10/14/16 37.5 0.55 5.20
TTM 161014C00038000 C 10/14/16 38.0 2.20 2.95
TTM 161014C00038500 C 10/14/16 38.5 1.00 2.40
TTM 161014C00039000 C 10/14/16 39.0 1.40 1.85
TTM 161014C00039500 C 10/14/16 39.5 1.05 1.20
TTM 161014C00040000 C 10/14/16 40.0 0.80 0.90
TTM 161014C00040500 C 10/14/16 40.5 0.55 0.65
TTM 161014C00041000 C 10/14/16 41.0 0.35 0.50
TTM 161014C00041500 C 10/14/16 41.5 0.25 0.35
TTM 161014C00042000 C 10/14/16 42.0 0.10 0.35
TTM 161014C00042500 C 10/14/16 42.5 0.10 0.35
TTM 161014C00043000 C 10/14/16 43.0 0.00 0.30
TTM 161014C00043500 C 10/14/16 43.5 0.00 0.25
TTM 161014C00044000 C 10/14/16 44.0 0.00 0.25
TTM 161014C00044500 C 10/14/16 44.5 0.00 0.25
TTM 161014C00045000 C 10/14/16 45.0 0.00 0.20
TTM 161014C00045500 C 10/14/16 45.5 0.00 0.20
TTM 161014C00046000 C 10/14/16 46.0 0.00 0.20
TTM 161014C00046500 C 10/14/16 46.5 0.00 0.20
TTM 161014C00047000 C 10/14/16 47.0 0.00 0.20
TTM 161014C00047500 C 10/14/16 47.5 0.00 0.20
TTM 161014C00048000 C 10/14/16 48.0 0.00 0.20
TTM 161014C00048500 C 10/14/16 48.5 0.00 0.20
TTM 161014C00050000 C 10/14/16 50.0 0.00 0.20
TTM 161014C00051000 C 10/14/16 51.0 0.00 0.20
TTM 161014C00051500 C 10/14/16 51.5 0.00 0.20
TTM 161014P00033500 P 10/14/16 33.5 0.00 0.25
TTM 161014P00034000 P 10/14/16 34.0 0.00 0.25
TTM 161014P00034500 P 10/14/16 34.5 0.00 0.25
TTM 161014P00035000 P 10/14/16 35.0 0.00 0.25
TTM 161014P00035500 P 10/14/16 35.5 0.00 0.25
TTM 161014P00036000 P 10/14/16 36.0 0.00 0.30
TTM 161014P00036500 P 10/14/16 36.5 0.00 0.35
TTM 161014P00037000 P 10/14/16 37.0 0.05 0.40
TTM 161014P00037500 P 10/14/16 37.5 0.10 0.45
TTM 161014P00038000 P 10/14/16 38.0 0.20 0.45
TTM 161014P00038500 P 10/14/16 38.5 0.25 0.40
TTM 161014P00039000 P 10/14/16 39.0 0.40 0.55
TTM 161014P00039500 P 10/14/16 39.5 0.55 0.70
TTM 161014P00040000 P 10/14/16 40.0 0.75 0.90
TTM 161014P00040500 P 10/14/16 40.5 1.00 1.20
TTM 161014P00041000 P 10/14/16 41.0 1.35 1.55
TTM 161014P00041500 P 10/14/16 41.5 1.70 2.20
TTM 161014P00042000 P 10/14/16 42.0 2.05 2.50
TTM 161014P00042500 P 10/14/16 42.5 0.40 4.90
TTM 161014P00043000 P 10/14/16 43.0 0.80 5.20
TTM 161014P00043500 P 10/14/16 43.5 1.20 5.60
TTM 161014P00044000 P 10/14/16 44.0 1.70 6.10
TTM 161014P00044500 P 10/14/16 44.5 3.50 5.70
TTM 161014P00045000 P 10/14/16 45.0 2.85 7.00
TTM 161014P00045500 P 10/14/16 45.5 3.10 7.50
TTM 161014P00046000 P 10/14/16 46.0 3.60 8.00
TTM 161014P00046500 P 10/14/16 46.5 4.00 8.50
TTM 161014P00047000 P 10/14/16 47.0 4.70 8.80
TTM 161014P00047500 P 10/14/16 47.5 5.00 9.50
TTM 161014P00048000 P 10/14/16 48.0 5.80 10.20
TTM 161014P00048500 P 10/14/16 48.5 6.30 10.60
TTM 161014P00050000 P 10/14/16 50.0 7.90 11.90
TTM 161014P00051000 P 10/14/16 51.0 8.80 13.00
TTM 161014P00051500 P 10/14/16 51.5 10.50 12.70
TTM 161021C00012000 C 10/21/16 12.0 26.90 29.00
TTM 161021C00013000 C 10/21/16 13.0 25.00 29.50
TTM 161021C00014000 C 10/21/16 14.0 24.00 28.40
TTM 161021C00015000 C 10/21/16 15.0 23.20 27.50
TTM 161021C00016000 C 10/21/16 16.0 22.00 26.50
TTM 161021C00017000 C 10/21/16 17.0 21.00 25.50
TTM 161021C00018000 C 10/21/16 18.0 20.00 24.40
TTM 161021C00019000 C 10/21/16 19.0 19.00 23.50
TTM 161021C00020000 C 10/21/16 20.0 18.10 22.50
TTM 161021C00021000 C 10/21/16 21.0 17.10 21.50
TTM 161021C00022000 C 10/21/16 22.0 17.60 19.00
TTM 161021C00023000 C 10/21/16 23.0 15.10 19.40
TTM 161021C00024000 C 10/21/16 24.0 14.10 18.30
TTM 161021C00025000 C 10/21/16 25.0 13.00 17.50
TTM 161021C00026000 C 10/21/16 26.0 12.90 15.00
TTM 161021C00027000 C 10/21/16 27.0 12.60 13.80
TTM 161021C00028000 C 10/21/16 28.0 10.00 14.50
TTM 161021C00029000 C 10/21/16 29.0 10.70 11.80
TTM 161021C00030000 C 10/21/16 30.0 9.50 11.00
TTM 161021C00031000 C 10/21/16 31.0 8.70 9.80
TTM 161021C00032000 C 10/21/16 32.0 7.60 8.80
TTM 161021C00033000 C 10/21/16 33.0 5.80 8.60
TTM 161021C00034000 C 10/21/16 34.0 5.60 7.00
TTM 161021C00034500 C 10/21/16 34.5 3.50 7.90
TTM 161021C00035000 C 10/21/16 35.0 5.00 5.70
TTM 161021C00035500 C 10/21/16 35.5 2.75 7.00
TTM 161021C00036000 C 10/21/16 36.0 4.00 6.10
TTM 161021C00036500 C 10/21/16 36.5 1.90 6.10
TTM 161021C00037000 C 10/21/16 37.0 2.65 5.00
TTM 161021C00037500 C 10/21/16 37.5 1.05 5.30
TTM 161021C00038000 C 10/21/16 38.0 2.30 2.90
TTM 161021C00038500 C 10/21/16 38.5 1.95 2.55
TTM 161021C00039000 C 10/21/16 39.0 1.60 1.80
TTM 161021C00039500 C 10/21/16 39.5 1.25 1.40
TTM 161021C00040000 C 10/21/16 40.0 0.95 1.10
TTM 161021C00040500 C 10/21/16 40.5 0.75 0.90
TTM 161021C00041000 C 10/21/16 41.0 0.55 0.70
TTM 161021C00041500 C 10/21/16 41.5 0.35 0.55
TTM 161021C00042000 C 10/21/16 42.0 0.25 0.45
TTM 161021C00042500 C 10/21/16 42.5 0.15 0.40
TTM 161021C00043000 C 10/21/16 43.0 0.10 0.30
TTM 161021C00043500 C 10/21/16 43.5 0.00 0.35
TTM 161021C00044000 C 10/21/16 44.0 0.00 0.30
TTM 161021C00044500 C 10/21/16 44.5 0.00 0.25
TTM 161021C00045000 C 10/21/16 45.0 0.00 0.25
TTM 161021C00045500 C 10/21/16 45.5 0.00 0.25
TTM 161021C00046000 C 10/21/16 46.0 0.00 0.25
TTM 161021C00046500 C 10/21/16 46.5 0.00 0.20
TTM 161021C00047000 C 10/21/16 47.0 0.00 0.25
TTM 161021C00047500 C 10/21/16 47.5 0.00 0.20
TTM 161021C00048000 C 10/21/16 48.0 0.00 0.25
TTM 161021C00048500 C 10/21/16 48.5 0.00 0.20
TTM 161021C00049000 C 10/21/16 49.0 0.00 0.20
TTM 161021C00049500 C 10/21/16 49.5 0.00 0.20
TTM 161021C00050000 C 10/21/16 50.0 0.00 0.20
TTM 161021C00051000 C 10/21/16 51.0 0.00 0.20
TTM 161021P00012000 P 10/21/16 12.0 0.00 0.20
TTM 161021P00013000 P 10/21/16 13.0 0.00 0.20
TTM 161021P00014000 P 10/21/16 14.0 0.00 0.20
TTM 161021P00015000 P 10/21/16 15.0 0.00 0.20
TTM 161021P00016000 P 10/21/16 16.0 0.00 0.20
TTM 161021P00017000 P 10/21/16 17.0 0.00 0.20
TTM 161021P00018000 P 10/21/16 18.0 0.00 0.20
TTM 161021P00019000 P 10/21/16 19.0 0.00 0.20
TTM 161021P00020000 P 10/21/16 20.0 0.00 0.15
TTM 161021P00021000 P 10/21/16 21.0 0.00 0.20
TTM 161021P00022000 P 10/21/16 22.0 0.00 0.20
TTM 161021P00023000 P 10/21/16 23.0 0.00 0.20
TTM 161021P00024000 P 10/21/16 24.0 0.00 0.20
TTM 161021P00025000 P 10/21/16 25.0 0.00 0.10
TTM 161021P00026000 P 10/21/16 26.0 0.00 0.20
TTM 161021P00027000 P 10/21/16 27.0 0.00 0.20
TTM 161021P00028000 P 10/21/16 28.0 0.00 0.20
TTM 161021P00029000 P 10/21/16 29.0 0.00 0.20
TTM 161021P00030000 P 10/21/16 30.0 0.00 0.20
TTM 161021P00031000 P 10/21/16 31.0 0.00 0.20
TTM 161021P00032000 P 10/21/16 32.0 0.00 0.25
TTM 161021P00033000 P 10/21/16 33.0 0.00 0.25
TTM 161021P00034000 P 10/21/16 34.0 0.00 0.30
TTM 161021P00034500 P 10/21/16 34.5 0.00 0.30
TTM 161021P00035000 P 10/21/16 35.0 0.00 0.25
TTM 161021P00035500 P 10/21/16 35.5 0.05 0.35
TTM 161021P00036000 P 10/21/16 36.0 0.05 0.40
TTM 161021P00036500 P 10/21/16 36.5 0.10 0.35
TTM 161021P00037000 P 10/21/16 37.0 0.15 0.50
TTM 161021P00037500 P 10/21/16 37.5 0.25 0.40
TTM 161021P00038000 P 10/21/16 38.0 0.35 0.45
TTM 161021P00038500 P 10/21/16 38.5 0.45 0.60
TTM 161021P00039000 P 10/21/16 39.0 0.55 0.70
TTM 161021P00039500 P 10/21/16 39.5 0.70 0.90
TTM 161021P00040000 P 10/21/16 40.0 1.00 1.10
TTM 161021P00040500 P 10/21/16 40.5 1.20 1.35
TTM 161021P00041000 P 10/21/16 41.0 1.50 1.65
TTM 161021P00041500 P 10/21/16 41.5 1.85 2.00
TTM 161021P00042000 P 10/21/16 42.0 1.95 2.50
TTM 161021P00042500 P 10/21/16 42.5 0.65 4.90
TTM 161021P00043000 P 10/21/16 43.0 1.60 5.20
TTM 161021P00043500 P 10/21/16 43.5 1.45 5.80
TTM 161021P00044000 P 10/21/16 44.0 3.10 5.30
TTM 161021P00044500 P 10/21/16 44.5 2.40 6.60
TTM 161021P00045000 P 10/21/16 45.0 2.95 7.10
TTM 161021P00045500 P 10/21/16 45.5 3.30 7.60
TTM 161021P00046000 P 10/21/16 46.0 3.80 7.90
TTM 161021P00046500 P 10/21/16 46.5 4.30 8.60
TTM 161021P00047000 P 10/21/16 47.0 4.80 9.00
TTM 161021P00047500 P 10/21/16 47.5 5.30 9.60
TTM 161021P00048000 P 10/21/16 48.0 5.80 9.90
TTM 161021P00048500 P 10/21/16 48.5 6.20 10.60
TTM 161021P00049000 P 10/21/16 49.0 6.80 10.90
TTM 161021P00049500 P 10/21/16 49.5 7.20 11.60
TTM 161021P00050000 P 10/21/16 50.0 7.70 12.00
TTM 161021P00051000 P 10/21/16 51.0 9.80 11.30
TTM 161028C00034000 C 10/28/16 34.0 5.00 8.30
TTM 161028C00034500 C 10/28/16 34.5 3.50 8.00
TTM 161028C00035000 C 10/28/16 35.0 3.30 7.50
TTM 161028C00035500 C 10/28/16 35.5 2.50 7.00
TTM 161028C00036000 C 10/28/16 36.0 2.35 6.60
TTM 161028C00036500 C 10/28/16 36.5 1.90 6.20
TTM 161028C00037000 C 10/28/16 37.0 1.60 5.80
TTM 161028C00037500 C 10/28/16 37.5 1.15 5.40
TTM 161028C00038000 C 10/28/16 38.0 0.30 4.80
TTM 161028C00038500 C 10/28/16 38.5 2.05 3.00
TTM 161028C00039000 C 10/28/16 39.0 1.75 2.00
TTM 161028C00039500 C 10/28/16 39.5 1.45 1.65
TTM 161028C00040000 C 10/28/16 40.0 1.15 1.40
TTM 161028C00040500 C 10/28/16 40.5 0.90 1.15
TTM 161028C00041000 C 10/28/16 41.0 0.70 0.95
TTM 161028C00041500 C 10/28/16 41.5 0.55 0.75
TTM 161028C00042000 C 10/28/16 42.0 0.40 0.65
TTM 161028C00042500 C 10/28/16 42.5 0.25 0.50
TTM 161028C00043000 C 10/28/16 43.0 0.20 0.35
TTM 161028C00043500 C 10/28/16 43.5 0.10 0.45
TTM 161028C00044000 C 10/28/16 44.0 0.00 0.40
TTM 161028C00044500 C 10/28/16 44.5 0.00 0.35
TTM 161028C00045000 C 10/28/16 45.0 0.00 0.30
TTM 161028C00045500 C 10/28/16 45.5 0.00 0.25
TTM 161028C00046000 C 10/28/16 46.0 0.00 0.25
TTM 161028C00046500 C 10/28/16 46.5 0.00 0.25
TTM 161028C00047000 C 10/28/16 47.0 0.00 0.25
TTM 161028C00047500 C 10/28/16 47.5 0.00 0.25
TTM 161028C00048000 C 10/28/16 48.0 0.00 0.25
TTM 161028C00048500 C 10/28/16 48.5 0.00 0.25
TTM 161028C00049000 C 10/28/16 49.0 0.00 0.25
TTM 161028C00049500 C 10/28/16 49.5 0.00 0.20
TTM 161028C00050000 C 10/28/16 50.0 0.00 0.25
TTM 161028C00050500 C 10/28/16 50.5 0.00 0.25
TTM 161028C00051000 C 10/28/16 51.0 0.00 0.25
TTM 161028C00051500 C 10/28/16 51.5 0.00 0.25
TTM 161028P00034000 P 10/28/16 34.0 0.00 0.30
TTM 161028P00034500 P 10/28/16 34.5 0.00 0.35
TTM 161028P00035000 P 10/28/16 35.0 0.00 0.40
TTM 161028P00035500 P 10/28/16 35.5 0.00 0.45
TTM 161028P00036000 P 10/28/16 36.0 0.05 0.50
TTM 161028P00036500 P 10/28/16 36.5 0.15 0.55
TTM 161028P00037000 P 10/28/16 37.0 0.25 0.45
TTM 161028P00037500 P 10/28/16 37.5 0.30 0.55
TTM 161028P00038000 P 10/28/16 38.0 0.40 0.60
TTM 161028P00038500 P 10/28/16 38.5 0.55 0.75
TTM 161028P00039000 P 10/28/16 39.0 0.65 0.90
TTM 161028P00039500 P 10/28/16 39.5 0.85 1.05
TTM 161028P00040000 P 10/28/16 40.0 1.05 1.30
TTM 161028P00040500 P 10/28/16 40.5 1.30 1.60
TTM 161028P00041000 P 10/28/16 41.0 1.60 1.85
TTM 161028P00041500 P 10/28/16 41.5 1.95 2.20
TTM 161028P00042000 P 10/28/16 42.0 2.00 3.00
TTM 161028P00042500 P 10/28/16 42.5 0.60 5.00
TTM 161028P00043000 P 10/28/16 43.0 1.30 5.30
TTM 161028P00043500 P 10/28/16 43.5 1.45 5.80
TTM 161028P00044000 P 10/28/16 44.0 1.90 6.20
TTM 161028P00044500 P 10/28/16 44.5 2.20 6.80
TTM 161028P00045000 P 10/28/16 45.0 2.90 7.10
TTM 161028P00045500 P 10/28/16 45.5 3.10 7.60
TTM 161028P00046000 P 10/28/16 46.0 3.70 8.20
TTM 161028P00046500 P 10/28/16 46.5 4.10 8.50
TTM 161028P00047000 P 10/28/16 47.0 4.80 9.00
TTM 161028P00047500 P 10/28/16 47.5 5.10 9.50
TTM 161028P00048000 P 10/28/16 48.0 5.70 10.00
TTM 161028P00048500 P 10/28/16 48.5 6.20 10.50
TTM 161028P00049000 P 10/28/16 49.0 6.70 11.00
TTM 161028P00049500 P 10/28/16 49.5 7.20 11.60
TTM 161028P00050000 P 10/28/16 50.0 7.80 11.90
TTM 161028P00050500 P 10/28/16 50.5 8.20 12.50
TTM 161028P00051000 P 10/28/16 51.0 8.70 13.00
TTM 161028P00051500 P 10/28/16 51.5 10.40 13.40
TTM 161104C00034000 C 11/04/16 34.0 4.90 8.30
TTM 161104C00034500 C 11/04/16 34.5 3.70 8.20
TTM 161104C00035000 C 11/04/16 35.0 3.30 7.60
TTM 161104C00035500 C 11/04/16 35.5 2.70 7.20
TTM 161104C00036000 C 11/04/16 36.0 2.40 6.80
TTM 161104C00036500 C 11/04/16 36.5 2.00 6.40
TTM 161104C00037000 C 11/04/16 37.0 1.50 6.00
TTM 161104C00037500 C 11/04/16 37.5 1.10 5.60
TTM 161104C00038000 C 11/04/16 38.0 0.50 3.40
TTM 161104C00038500 C 11/04/16 38.5 2.15 3.20
TTM 161104C00039000 C 11/04/16 39.0 1.90 2.25
TTM 161104C00039500 C 11/04/16 39.5 1.55 1.95
TTM 161104C00040000 C 11/04/16 40.0 1.25 1.65
TTM 161104C00040500 C 11/04/16 40.5 1.00 1.40
TTM 161104C00041000 C 11/04/16 41.0 0.80 1.15
TTM 161104C00041500 C 11/04/16 41.5 0.65 1.00
TTM 161104C00042000 C 11/04/16 42.0 0.50 0.80
TTM 161104C00042500 C 11/04/16 42.5 0.35 0.70
TTM 161104C00043000 C 11/04/16 43.0 0.30 0.65
TTM 161104C00043500 C 11/04/16 43.5 0.20 0.80
TTM 161104C00044000 C 11/04/16 44.0 0.00 1.20
TTM 161104C00044500 C 11/04/16 44.5 0.00 1.65
TTM 161104C00045000 C 11/04/16 45.0 0.00 3.60
TTM 161104C00045500 C 11/04/16 45.5 0.00 3.60
TTM 161104C00046000 C 11/04/16 46.0 0.00 1.40
TTM 161104C00046500 C 11/04/16 46.5 0.00 4.70
TTM 161104C00047000 C 11/04/16 47.0 0.00 3.60
TTM 161104C00047500 C 11/04/16 47.5 0.00 4.60
TTM 161104C00048000 C 11/04/16 48.0 0.00 4.80
TTM 161104C00048500 C 11/04/16 48.5 0.00 1.40
TTM 161104P00034000 P 11/04/16 34.0 0.00 1.35
TTM 161104P00034500 P 11/04/16 34.5 0.00 4.50
TTM 161104P00035000 P 11/04/16 35.0 0.00 1.35
TTM 161104P00035500 P 11/04/16 35.5 0.00 4.40
TTM 161104P00036000 P 11/04/16 36.0 0.00 4.60
TTM 161104P00036500 P 11/04/16 36.5 0.30 1.90
TTM 161104P00037000 P 11/04/16 37.0 0.35 0.90
TTM 161104P00037500 P 11/04/16 37.5 0.45 0.75
TTM 161104P00038000 P 11/04/16 38.0 0.50 0.85
TTM 161104P00038500 P 11/04/16 38.5 0.65 1.00
TTM 161104P00039000 P 11/04/16 39.0 0.80 1.15
TTM 161104P00039500 P 11/04/16 39.5 1.00 1.30
TTM 161104P00040000 P 11/04/16 40.0 1.20 1.50
TTM 161104P00040500 P 11/04/16 40.5 1.45 1.75
TTM 161104P00041000 P 11/04/16 41.0 1.75 2.10
TTM 161104P00041500 P 11/04/16 41.5 2.10 2.30
TTM 161104P00042000 P 11/04/16 42.0 2.35 2.75
TTM 161104P00042500 P 11/04/16 42.5 0.70 5.20
TTM 161104P00043000 P 11/04/16 43.0 1.00 5.50
TTM 161104P00043500 P 11/04/16 43.5 1.50 6.00
TTM 161104P00044000 P 11/04/16 44.0 1.80 6.40
TTM 161104P00044500 P 11/04/16 44.5 2.50 6.80
TTM 161104P00045000 P 11/04/16 45.0 2.80 7.10
TTM 161104P00045500 P 11/04/16 45.5 3.20 7.70
TTM 161104P00046000 P 11/04/16 46.0 3.60 8.20
TTM 161104P00046500 P 11/04/16 46.5 4.20 8.60
TTM 161104P00047000 P 11/04/16 47.0 4.60 9.00
TTM 161104P00047500 P 11/04/16 47.5 5.10 9.50
TTM 161104P00048000 P 11/04/16 48.0 5.60 10.00
TTM 161104P00048500 P 11/04/16 48.5 7.00 10.30
TTM 161111C00033500 C 11/11/16 33.5 5.10 9.10
TTM 161111C00034000 C 11/11/16 34.0 4.10 8.60
TTM 161111C00034500 C 11/11/16 34.5 3.70 8.20
TTM 161111C00035000 C 11/11/16 35.0 3.30 7.70
TTM 161111C00035500 C 11/11/16 35.5 2.70 7.30
TTM 161111C00036000 C 11/11/16 36.0 2.30 6.80
TTM 161111C00036500 C 11/11/16 36.5 2.50 6.60
TTM 161111C00037000 C 11/11/16 37.0 1.50 5.90
TTM 161111C00037500 C 11/11/16 37.5 1.10 5.50
TTM 161111C00038000 C 11/11/16 38.0 2.70 5.30
TTM 161111C00038500 C 11/11/16 38.5 2.45 4.70
TTM 161111C00039000 C 11/11/16 39.0 2.10 2.70
TTM 161111C00039500 C 11/11/16 39.5 1.70 2.90
TTM 161111C00040000 C 11/11/16 40.0 1.45 2.40
TTM 161111C00040500 C 11/11/16 40.5 1.15 2.05
TTM 161111C00041000 C 11/11/16 41.0 1.00 2.10
TTM 161111C00041500 C 11/11/16 41.5 0.75 1.60
TTM 161111C00042000 C 11/11/16 42.0 0.60 1.70
TTM 161111C00042500 C 11/11/16 42.5 0.65 1.40
TTM 161111C00043000 C 11/11/16 43.0 0.45 1.05
TTM 161111C00043500 C 11/11/16 43.5 0.40 1.20
TTM 161111C00044000 C 11/11/16 44.0 0.30 1.25
TTM 161111C00044500 C 11/11/16 44.5 0.25 1.00
TTM 161111C00045000 C 11/11/16 45.0 0.00 4.70
TTM 161111C00045500 C 11/11/16 45.5 0.00 4.80
TTM 161111C00046000 C 11/11/16 46.0 0.00 4.80
TTM 161111C00046500 C 11/11/16 46.5 0.00 4.80
TTM 161111C00047000 C 11/11/16 47.0 0.00 4.70
TTM 161111C00047500 C 11/11/16 47.5 0.00 4.70
TTM 161111C00048000 C 11/11/16 48.0 0.00 4.80
TTM 161111C00048500 C 11/11/16 48.5 0.00 4.80
TTM 161111P00033500 P 11/11/16 33.5 0.00 4.50
TTM 161111P00034000 P 11/11/16 34.0 0.00 4.60
TTM 161111P00034500 P 11/11/16 34.5 0.00 4.70
TTM 161111P00035000 P 11/11/16 35.0 0.00 4.80
TTM 161111P00035500 P 11/11/16 35.5 0.00 4.70
TTM 161111P00036000 P 11/11/16 36.0 0.30 1.00
TTM 161111P00036500 P 11/11/16 36.5 0.35 1.20
TTM 161111P00037000 P 11/11/16 37.0 0.40 1.90
TTM 161111P00037500 P 11/11/16 37.5 0.50 1.45
TTM 161111P00038000 P 11/11/16 38.0 0.60 1.55
TTM 161111P00038500 P 11/11/16 38.5 0.75 1.70
TTM 161111P00039000 P 11/11/16 39.0 0.95 2.30
TTM 161111P00039500 P 11/11/16 39.5 1.10 2.05
TTM 161111P00040000 P 11/11/16 40.0 1.45 3.00
TTM 161111P00040500 P 11/11/16 40.5 1.55 2.60
TTM 161111P00041000 P 11/11/16 41.0 2.05 2.65
TTM 161111P00041500 P 11/11/16 41.5 2.15 2.90
TTM 161111P00042000 P 11/11/16 42.0 2.50 3.60
TTM 161111P00042500 P 11/11/16 42.5 2.90 3.80
TTM 161111P00043000 P 11/11/16 43.0 1.10 5.60
TTM 161111P00043500 P 11/11/16 43.5 1.50 6.00
TTM 161111P00044000 P 11/11/16 44.0 2.00 6.50
TTM 161111P00044500 P 11/11/16 44.5 2.60 7.00
TTM 161111P00045000 P 11/11/16 45.0 2.70 7.30
TTM 161111P00045500 P 11/11/16 45.5 3.10 7.70
TTM 161111P00046000 P 11/11/16 46.0 3.80 8.40
TTM 161111P00046500 P 11/11/16 46.5 4.40 8.90
TTM 161111P00047000 P 11/11/16 47.0 4.80 9.30
TTM 161111P00047500 P 11/11/16 47.5 5.30 9.80
TTM 161111P00048000 P 11/11/16 48.0 5.80 10.30
TTM 161111P00048500 P 11/11/16 48.5 6.70 10.40
TTM 161118C00033000 C 11/18/16 33.0 6.60 8.20
TTM 161118C00034000 C 11/18/16 34.0 4.80 8.80
TTM 161118C00035000 C 11/18/16 35.0 3.50 8.00
TTM 161118C00036000 C 11/18/16 36.0 2.90 7.00
TTM 161118C00037000 C 11/18/16 37.0 2.05 6.40
TTM 161118C00038000 C 11/18/16 38.0 3.10 3.70
TTM 161118C00039000 C 11/18/16 39.0 2.45 2.75
TTM 161118C00040000 C 11/18/16 40.0 1.90 2.20
TTM 161118C00041000 C 11/18/16 41.0 1.45 1.70
TTM 161118C00042000 C 11/18/16 42.0 1.10 1.25
TTM 161118C00043000 C 11/18/16 43.0 0.80 1.00
TTM 161118C00044000 C 11/18/16 44.0 0.55 0.75
TTM 161118C00045000 C 11/18/16 45.0 0.30 0.70
TTM 161118C00046000 C 11/18/16 46.0 0.15 0.50
TTM 161118C00047000 C 11/18/16 47.0 0.05 0.45
TTM 161118C00048000 C 11/18/16 48.0 0.00 0.35
TTM 161118C00049000 C 11/18/16 49.0 0.00 0.30
TTM 161118C00050000 C 11/18/16 50.0 0.00 0.30
TTM 161118C00055000 C 11/18/16 55.0 0.00 0.20
TTM 161118P00033000 P 11/18/16 33.0 0.05 0.50
TTM 161118P00034000 P 11/18/16 34.0 0.25 0.55
TTM 161118P00035000 P 11/18/16 35.0 0.35 0.70
TTM 161118P00036000 P 11/18/16 36.0 0.50 0.85
TTM 161118P00037000 P 11/18/16 37.0 0.75 0.95
TTM 161118P00038000 P 11/18/16 38.0 1.00 1.25
TTM 161118P00039000 P 11/18/16 39.0 1.30 1.55
TTM 161118P00040000 P 11/18/16 40.0 1.75 2.00
TTM 161118P00041000 P 11/18/16 41.0 2.30 2.55
TTM 161118P00042000 P 11/18/16 42.0 2.80 3.10
TTM 161118P00043000 P 11/18/16 43.0 3.30 5.80
TTM 161118P00044000 P 11/18/16 44.0 2.50 6.60
TTM 161118P00045000 P 11/18/16 45.0 3.30 7.30
TTM 161118P00046000 P 11/18/16 46.0 4.20 8.30
TTM 161118P00047000 P 11/18/16 47.0 4.70 9.20
TTM 161118P00048000 P 11/18/16 48.0 5.80 10.20
TTM 161118P00049000 P 11/18/16 49.0 6.60 11.10
TTM 161118P00050000 P 11/18/16 50.0 7.80 11.90
TTM 161118P00055000 P 11/18/16 55.0 13.90 15.50
TTM 170120C00013000 C 01/20/17 13.0 26.20 28.20
TTM 170120C00015000 C 01/20/17 15.0 24.50 26.20
TTM 170120C00016000 C 01/20/17 16.0 22.00 26.50
TTM 170120C00017000 C 01/20/17 17.0 21.00 25.50
TTM 170120C00018000 C 01/20/17 18.0 21.00 23.30
TTM 170120C00019000 C 01/20/17 19.0 19.00 23.40
TTM 170120C00020000 C 01/20/17 20.0 18.80 21.50
TTM 170120C00021000 C 01/20/17 21.0 17.10 21.50
TTM 170120C00022000 C 01/20/17 22.0 16.10 20.60
TTM 170120C00023000 C 01/20/17 23.0 16.60 18.30
TTM 170120C00024000 C 01/20/17 24.0 14.00 18.70
TTM 170120C00025000 C 01/20/17 25.0 14.70 16.20
TTM 170120C00026000 C 01/20/17 26.0 12.10 16.40
TTM 170120C00027000 C 01/20/17 27.0 11.10 15.50
TTM 170120C00028000 C 01/20/17 28.0 10.30 14.80
TTM 170120C00029000 C 01/20/17 29.0 9.50 13.80
TTM 170120C00030000 C 01/20/17 30.0 10.00 11.20
TTM 170120C00031000 C 01/20/17 31.0 9.10 10.70
TTM 170120C00032000 C 01/20/17 32.0 8.20 9.80
TTM 170120C00033000 C 01/20/17 33.0 6.90 8.70
TTM 170120C00034000 C 01/20/17 34.0 4.90 9.30
TTM 170120C00035000 C 01/20/17 35.0 5.90 6.50
TTM 170120C00036000 C 01/20/17 36.0 5.00 6.20
TTM 170120C00037000 C 01/20/17 37.0 4.50 4.90
TTM 170120C00038000 C 01/20/17 38.0 3.90 4.20
TTM 170120C00039000 C 01/20/17 39.0 3.30 3.60
TTM 170120C00040000 C 01/20/17 40.0 2.80 3.10
TTM 170120C00041000 C 01/20/17 41.0 2.30 2.55
TTM 170120C00042000 C 01/20/17 42.0 1.90 2.15
TTM 170120C00043000 C 01/20/17 43.0 1.55 1.75
TTM 170120C00044000 C 01/20/17 44.0 1.25 1.40
TTM 170120C00045000 C 01/20/17 45.0 0.95 1.15
TTM 170120C00046000 C 01/20/17 46.0 0.75 0.95
TTM 170120C00047000 C 01/20/17 47.0 0.45 0.85
TTM 170120C00048000 C 01/20/17 48.0 0.30 0.70
TTM 170120C00049000 C 01/20/17 49.0 0.20 0.55
TTM 170120C00050000 C 01/20/17 50.0 0.10 0.55
TTM 170120C00055000 C 01/20/17 55.0 0.00 0.30
TTM 170120C00060000 C 01/20/17 60.0 0.00 0.25
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 0.20
TTM 170120P00017000 P 01/20/17 17.0 0.00 0.20
TTM 170120P00018000 P 01/20/17 18.0 0.00 0.20
TTM 170120P00019000 P 01/20/17 19.0 0.00 0.20
TTM 170120P00020000 P 01/20/17 20.0 0.00 0.20
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 0.25
TTM 170120P00024000 P 01/20/17 24.0 0.00 0.30
TTM 170120P00025000 P 01/20/17 25.0 0.00 0.30
TTM 170120P00026000 P 01/20/17 26.0 0.05 0.35
TTM 170120P00027000 P 01/20/17 27.0 0.10 0.35
TTM 170120P00028000 P 01/20/17 28.0 0.15 0.40
TTM 170120P00029000 P 01/20/17 29.0 0.20 0.50
TTM 170120P00030000 P 01/20/17 30.0 0.25 0.55
TTM 170120P00031000 P 01/20/17 31.0 0.35 0.65
TTM 170120P00032000 P 01/20/17 32.0 0.45 0.80
TTM 170120P00033000 P 01/20/17 33.0 0.50 0.85
TTM 170120P00034000 P 01/20/17 34.0 0.70 1.05
TTM 170120P00035000 P 01/20/17 35.0 0.95 1.15
TTM 170120P00036000 P 01/20/17 36.0 1.15 1.45
TTM 170120P00037000 P 01/20/17 37.0 1.45 1.70
TTM 170120P00038000 P 01/20/17 38.0 1.75 2.10
TTM 170120P00039000 P 01/20/17 39.0 2.20 2.50
TTM 170120P00040000 P 01/20/17 40.0 2.55 2.90
TTM 170120P00041000 P 01/20/17 41.0 3.10 3.40
TTM 170120P00042000 P 01/20/17 42.0 3.50 4.00
TTM 170120P00043000 P 01/20/17 43.0 4.30 4.60
TTM 170120P00044000 P 01/20/17 44.0 4.50 5.30
TTM 170120P00045000 P 01/20/17 45.0 5.00 6.30
TTM 170120P00046000 P 01/20/17 46.0 4.40 8.80
TTM 170120P00047000 P 01/20/17 47.0 6.60 7.90
TTM 170120P00048000 P 01/20/17 48.0 6.10 10.50
TTM 170120P00049000 P 01/20/17 49.0 6.90 11.40
TTM 170120P00050000 P 01/20/17 50.0 9.30 10.70
TTM 170120P00055000 P 01/20/17 55.0 12.80 17.20
TTM 170120P00060000 P 01/20/17 60.0 18.90 21.20
TTM 170120P00065000 P 01/20/17 65.0 22.60 27.20
TTM 170120P00070000 P 01/20/17 70.0 27.60 32.20
TTM 170120P00075000 P 01/20/17 75.0 34.10 36.20
TTM 170421C00019000 C 04/21/17 19.0 19.30 23.40
TTM 170421C00020000 C 04/21/17 20.0 18.40 22.30
TTM 170421C00021000 C 04/21/17 21.0 17.10 21.60
TTM 170421C00022000 C 04/21/17 22.0 16.10 20.60
TTM 170421C00023000 C 04/21/17 23.0 15.30 19.60
TTM 170421C00024000 C 04/21/17 24.0 14.30 18.70
TTM 170421C00025000 C 04/21/17 25.0 13.30 17.80
TTM 170421C00026000 C 04/21/17 26.0 12.50 16.80
TTM 170421C00027000 C 04/21/17 27.0 11.50 15.90
TTM 170421C00028000 C 04/21/17 28.0 10.70 15.00
TTM 170421C00029000 C 04/21/17 29.0 9.70 14.10
TTM 170421C00030000 C 04/21/17 30.0 8.90 13.40
TTM 170421C00031000 C 04/21/17 31.0 8.10 12.40
TTM 170421C00032000 C 04/21/17 32.0 7.80 11.80
TTM 170421C00033000 C 04/21/17 33.0 6.50 11.00
TTM 170421C00034000 C 04/21/17 34.0 6.20 9.50
TTM 170421C00035000 C 04/21/17 35.0 4.90 9.30
TTM 170421C00036000 C 04/21/17 36.0 4.10 8.40
TTM 170421C00037000 C 04/21/17 37.0 4.30 6.00
TTM 170421C00038000 C 04/21/17 38.0 4.70 5.50
TTM 170421C00039000 C 04/21/17 39.0 4.00 4.90
TTM 170421C00040000 C 04/21/17 40.0 3.70 4.30
TTM 170421C00041000 C 04/21/17 41.0 2.85 3.90
TTM 170421C00042000 C 04/21/17 42.0 2.65 3.40
TTM 170421C00043000 C 04/21/17 43.0 2.25 3.00
TTM 170421C00044000 C 04/21/17 44.0 2.10 2.60
TTM 170421C00045000 C 04/21/17 45.0 1.60 2.30
TTM 170421C00046000 C 04/21/17 46.0 1.40 2.10
TTM 170421C00047000 C 04/21/17 47.0 1.15 1.75
TTM 170421C00048000 C 04/21/17 48.0 0.85 1.50
TTM 170421C00049000 C 04/21/17 49.0 0.05 1.40
TTM 170421C00050000 C 04/21/17 50.0 0.05 1.10
TTM 170421C00055000 C 04/21/17 55.0 0.00 1.60
TTM 170421C00060000 C 04/21/17 60.0 0.00 2.90
TTM 170421P00019000 P 04/21/17 19.0 0.00 3.60
TTM 170421P00020000 P 04/21/17 20.0 0.00 4.60
TTM 170421P00021000 P 04/21/17 21.0 0.00 3.00
TTM 170421P00022000 P 04/21/17 22.0 0.00 4.70
TTM 170421P00023000 P 04/21/17 23.0 0.00 4.60
TTM 170421P00024000 P 04/21/17 24.0 0.00 4.30
TTM 170421P00025000 P 04/21/17 25.0 0.00 2.10
TTM 170421P00026000 P 04/21/17 26.0 0.00 1.75
TTM 170421P00027000 P 04/21/17 27.0 0.00 1.90
TTM 170421P00028000 P 04/21/17 28.0 0.10 4.60
TTM 170421P00029000 P 04/21/17 29.0 0.15 2.50
TTM 170421P00030000 P 04/21/17 30.0 0.10 4.50
TTM 170421P00031000 P 04/21/17 31.0 0.10 1.15
TTM 170421P00032000 P 04/21/17 32.0 0.00 2.40
TTM 170421P00033000 P 04/21/17 33.0 0.15 1.55
TTM 170421P00034000 P 04/21/17 34.0 1.15 1.85
TTM 170421P00035000 P 04/21/17 35.0 1.55 2.10
TTM 170421P00036000 P 04/21/17 36.0 1.65 2.45
TTM 170421P00037000 P 04/21/17 37.0 1.95 2.75
TTM 170421P00038000 P 04/21/17 38.0 2.55 3.10
TTM 170421P00039000 P 04/21/17 39.0 2.70 3.50
TTM 170421P00040000 P 04/21/17 40.0 3.10 4.10
TTM 170421P00041000 P 04/21/17 41.0 4.00 4.50
TTM 170421P00042000 P 04/21/17 42.0 4.40 5.00
TTM 170421P00043000 P 04/21/17 43.0 5.00 5.60
TTM 170421P00044000 P 04/21/17 44.0 5.50 6.20
TTM 170421P00045000 P 04/21/17 45.0 5.40 8.50
TTM 170421P00046000 P 04/21/17 46.0 5.30 8.20
TTM 170421P00047000 P 04/21/17 47.0 6.20 10.20
TTM 170421P00048000 P 04/21/17 48.0 7.60 10.10
TTM 170421P00049000 P 04/21/17 49.0 7.50 11.80
TTM 170421P00050000 P 04/21/17 50.0 8.60 12.60
TTM 170421P00055000 P 04/21/17 55.0 12.80 17.20
TTM 170421P00060000 P 04/21/17 60.0 18.20 21.90
TTM 180119C00013000 C 01/19/18 13.0 25.40 29.40
TTM 180119C00015000 C 01/19/18 15.0 23.10 27.90
TTM 180119C00018000 C 01/19/18 18.0 20.60 25.40
TTM 180119C00020000 C 01/19/18 20.0 19.10 22.80
TTM 180119C00023000 C 01/19/18 23.0 16.40 20.40
TTM 180119C00025000 C 01/19/18 25.0 14.90 17.90
TTM 180119C00027000 C 01/19/18 27.0 13.10 16.80
TTM 180119C00030000 C 01/19/18 30.0 10.80 14.80
TTM 180119C00032000 C 01/19/18 32.0 9.00 13.50
TTM 180119C00035000 C 01/19/18 35.0 7.30 11.30
TTM 180119C00037000 C 01/19/18 37.0 6.10 9.80
TTM 180119C00040000 C 01/19/18 40.0 4.40 8.40
TTM 180119C00045000 C 01/19/18 45.0 2.20 6.30
TTM 180119C00050000 C 01/19/18 50.0 0.50 4.90
TTM 180119C00055000 C 01/19/18 55.0 0.10 4.80
TTM 180119C00060000 C 01/19/18 60.0 0.00 5.00
TTM 180119C00065000 C 01/19/18 65.0 0.00 4.20
TTM 180119P00013000 P 01/19/18 13.0 0.20 1.00
TTM 180119P00015000 P 01/19/18 15.0 0.00 2.85
TTM 180119P00018000 P 01/19/18 18.0 0.00 4.30
TTM 180119P00020000 P 01/19/18 20.0 0.50 1.50
TTM 180119P00023000 P 01/19/18 23.0 0.45 1.70
TTM 180119P00025000 P 01/19/18 25.0 0.75 1.75
TTM 180119P00027000 P 01/19/18 27.0 0.10 4.60
TTM 180119P00030000 P 01/19/18 30.0 0.50 3.20
TTM 180119P00032000 P 01/19/18 32.0 0.70 3.70
TTM 180119P00035000 P 01/19/18 35.0 2.95 6.20
TTM 180119P00037000 P 01/19/18 37.0 2.95 6.90
TTM 180119P00040000 P 01/19/18 40.0 4.00 8.20
TTM 180119P00045000 P 01/19/18 45.0 6.60 10.90
TTM 180119P00050000 P 01/19/18 50.0 10.10 14.30
TTM 180119P00055000 P 01/19/18 55.0 13.70 18.40
TTM 180119P00060000 P 01/19/18 60.0 18.00 22.80
TTM 180119P00065000 P 01/19/18 65.0 22.60 27.00
TTM 190118C00023000 C 01/18/19 23.0 17.50 20.30
TTM 190118C00025000 C 01/18/19 25.0 15.50 20.00
TTM 190118C00028000 C 01/18/19 28.0 13.30 18.00
TTM 190118C00030000 C 01/18/19 30.0 11.90 16.50
TTM 190118C00033000 C 01/18/19 33.0 10.10 14.90
TTM 190118C00035000 C 01/18/19 35.0 9.00 13.50
TTM 190118C00038000 C 01/18/19 38.0 7.40 11.90
TTM 190118C00040000 C 01/18/19 40.0 6.40 10.80
TTM 190118C00042000 C 01/18/19 42.0 5.60 9.80
TTM 190118C00045000 C 01/18/19 45.0 4.20 8.40
TTM 190118C00047000 C 01/18/19 47.0 3.40 7.70
TTM 190118C00050000 C 01/18/19 50.0 2.20 6.80
TTM 190118C00055000 C 01/18/19 55.0 1.05 5.50
TTM 190118C00060000 C 01/18/19 60.0 0.00 4.90
TTM 190118C00065000 C 01/18/19 65.0 0.00 5.00
TTM 190118P00023000 P 01/18/19 23.0 0.00 4.90
TTM 190118P00025000 P 01/18/19 25.0 1.70 4.80
TTM 190118P00028000 P 01/18/19 28.0 0.80 5.10
TTM 190118P00030000 P 01/18/19 30.0 1.35 5.90
TTM 190118P00033000 P 01/18/19 33.0 2.50 6.80
TTM 190118P00035000 P 01/18/19 35.0 3.50 7.40
TTM 190118P00038000 P 01/18/19 38.0 4.70 8.90
TTM 190118P00040000 P 01/18/19 40.0 6.50 8.90
TTM 190118P00042000 P 01/18/19 42.0 6.60 10.80
TTM 190118P00045000 P 01/18/19 45.0 8.10 12.50
TTM 190118P00047000 P 01/18/19 47.0 9.60 13.70
TTM 190118P00050000 P 01/18/19 50.0 11.70 15.60
TTM 190118P00055000 P 01/18/19 55.0 15.40 19.10
TTM 190118P00060000 P 01/18/19 60.0 19.00 23.40
TTM 190118P00065000 P 01/18/19 65.0 23.50 28.50

OPRA data is delayed 15 minutes.