Tata Motors Shs Sponsored American Deposit Receipt Repr 5 Shs $47.09

up +0.93


18/9/2014 09:31 AM  |  NYSE : TTM  
Industries : Automotive / Auto Manufacturers - Major
Last Trade: 47.09
Trade Time: Sep 18 09:31 AM Eastern Daylight Time
Change: 0.93 (2.02 %)
Prev Close: 46.16
Open: 47.17
Bid: 0.00
Ask: 0.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TTM Trend Analysis - it has outperformed the S&P 500 by 56%
Options:

Call Options: TTM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 TTM1420I29 16.20 0.00 16.20 575.0 18.30 719.0 0.0 0
30.00 TTM1420I30 14.20 0.00 14.20 10.0 17.20 16.0 0.0 0
31.00 TTM1420I31 12.90 0.00 12.90 41.0 15.30 16.0 0.0 0
32.00 TTM1420I32 12.10 0.00 12.10 11.0 16.00 10.0 0.0 0
32.00 TTM1426I32 13.20 0.00 13.20 509.0 15.30 576.0 0.0 0
32.50 TTM1426I32.5 11.50 0.00 11.50 17.0 15.50 10.0 0.0 0
33.00 TTM1420I33 11.10 0.00 11.10 11.0 15.00 10.0 0.0 0
33.00 TTM1426I33 11.00 0.00 11.00 1.0 14.90 1.0 0.0 0
33.50 TTM1426I33.5 10.70 0.00 10.70 10.0 14.40 1.0 0.0 0
34.00 TTM1420I34 10.10 0.00 10.10 11.0 14.00 10.0 0.0 0
34.00 TTM1426I34 9.90 0.00 9.90 1.0 13.90 1.0 0.0 0
34.50 TTM1426I34.5 9.70 0.00 9.70 1.0 13.50 10.0 0.0 0
35.00 TTM1420I35 6.80 -2.70 9.50 465.0 13.00 509.0 5.0 5
35.00 TTM1426I35 9.00 0.00 9.00 41.0 11.70 41.0 0.0 0
35.50 TTM1426I35.5 8.50 0.00 8.50 66.0 11.10 41.0 0.0 0
36.00 TTM1420I36 4.90 -3.70 8.60 465.0 11.90 509.0 5.0 6
36.00 TTM1426I36 8.30 0.00 8.30 27.0 11.90 28.0 0.0 0
36.50 TTM1426I36.5 7.40 0.00 7.40 27.0 11.50 27.0 0.0 0
37.00 TTM1420I37 6.90 0.00 6.90 41.0 9.30 34.0 0.0 0
37.00 TTM1426I37 7.00 0.00 7.00 27.0 10.90 27.0 0.0 0
37.50 TTM1420I37.5 6.40 0.00 6.40 36.0 9.30 36.0 0.0 0
37.50 TTM1426I37.5 6.20 0.00 6.20 77.0 10.50 44.0 0.0 0
38.00 TTM1420I38 1.50 -4.90 6.40 729.0 8.30 20.0 58.0 58
38.00 TTM1426I38 5.60 0.00 5.60 20.0 9.20 52.0 0.0 0
38.50 TTM1420I38.5 6.20 0.00 6.20 44.0 8.10 52.0 0.0 0
38.50 TTM1426I38.5 5.50 0.00 5.50 44.0 9.50 32.0 0.0 0
39.00 TTM1420I39 6.70 0.20 6.50 443.0 7.30 67.0 1.0 8
39.00 TTM1426I39 5.60 0.00 5.60 521.0 7.80 447.0 10.0 10
39.50 TTM1420I39.5 6.20 0.00 6.20 67.0 6.80 64.0 0.0 0
39.50 TTM1426I39.5 4.50 0.00 4.50 52.0 8.20 52.0 0.0 0
40.00 TTM1420I40 5.90 0.20 5.70 609.0 6.30 134.0 2.0 133
40.00 TTM1426I40 8.00 3.50 4.50 959.0 6.60 388.0 5.0 5
40.50 TTM1420I40.5 5.20 0.00 5.20 70.0 5.80 54.0 0.0 0
40.50 TTM1426I40.5 3.40 0.00 3.40 52.0 6.70 52.0 0.0 0
41.00 TTM1420I41 5.37 0.57 4.80 436.0 5.30 123.0 1.0 98
41.00 TTM1426I41 3.50 0.00 3.50 44.0 7.00 44.0 0.0 0
41.50 TTM1420I41.5 4.30 0.00 4.30 70.0 4.80 42.0 0.0 0
41.50 TTM1426I41.5 2.00 -0.30 2.30 967.0 6.50 687.0 1.0 1
42.00 TTM1420I42 4.80 1.00 3.80 507.0 4.30 133.0 4.0 557
42.00 TTM1426I42 2.40 0.00 2.40 52.0 6.00 43.0 0.0 0
42.50 TTM1420I42.5 3.30 0.00 3.30 70.0 3.80 42.0 0.0 0
42.50 TTM1426I42.5 1.85 0.00 1.85 27.0 5.10 27.0 0.0 0
43.00 TTM1420I43 4.20 1.40 2.80 340.0 3.30 73.0 1.0 48
43.00 TTM1426I43 1.50 0.00 1.50 80.0 3.70 44.0 0.0 0
43.50 TTM1420I43.5 2.30 0.00 2.30 70.0 2.80 37.0 0.0 0
43.50 TTM1426I43.5 3.70 2.30 1.40 1194.0 3.20 696.0 1.0 3
44.00 TTM1420I44 1.85 0.00 1.95 257.0 2.30 31.0 2.0 64
44.00 TTM1426I44 1.65 0.75 0.90 1252.0 3.10 883.0 457.0 389
44.50 TTM1420I44.5 2.45 1.00 1.45 264.0 1.80 42.0 10.0 10
44.50 TTM1426I44.5 1.55 0.00 1.55 711.0 2.65 956.0 0.0 0
45.00 TTM1420I45 2.15 1.15 1.00 462.0 1.35 70.0 5.0 60
45.00 TTM1426I45 1.13 -0.27 1.40 55.0 1.65 51.0 8.0 8
45.50 TTM1420I45.5 2.80 2.05 0.75 126.0 0.90 23.0 1.0 3
45.50 TTM1426I45.5 1.05 0.00 1.05 102.0 1.20 26.0 0.0 0
46.00 TTM1420I46 0.37 0.00 0.40 134.0 0.55 11.0 40.0 115
46.00 TTM1426I46 0.75 -0.05 0.80 47.0 0.90 21.0 30.0 57
46.50 TTM1420I46.5 0.30 0.10 0.20 21.0 0.30 112.0 30.0 35
46.50 TTM1426I46.5 0.50 0.00 0.50 95.0 0.65 57.0 0.0 0
47.00 TTM1420I47 0.13 0.00 0.05 213.0 0.20 352.0 20.0 441
47.00 TTM1426I47 0.40 0.00 0.35 57.0 0.50 94.0 5.0 7
47.50 TTM1420I47.5 0.05 0.00 0.05 1.0 0.20 1179.0 1.0 410
47.50 TTM1426I47.5 0.85 0.70 0.15 439.0 0.30 33.0 11.0 34
48.00 TTM1420I48 0.05 0.00 0.05 3.0 0.15 741.0 3.0 66
48.00 TTM1426I48 0.60 0.47 0.10 49.0 0.20 20.0 2.0 9
48.50 TTM1420I48.5 0.30 0.15 0.10 218.0 0.15 398.0 8.0 13
48.50 TTM1426I48.5 0.10 0.05 0.05 54.0 0.25 882.0 2.0 44
49.00 TTM1420I49 0.05 -0.10 0.05 6.0 0.15 630.0 10.0 44
49.00 TTM1426I49 0.15 0.00 0.05 36.0 0.15 110.0 0.0 0
49.50 TTM1420I49.5 0.20 0.05 0.05 5.0 0.15 632.0 2.0 17
49.50 TTM1426I49.5 0.15 0.00 0.10 62.0 0.15 91.0 0.0 0
50.00 TTM1420I50 0.05 -0.10 0.05 2.0 0.15 586.0 1.0 46
50.00 TTM1426I50 0.35 0.20 0.05 57.0 0.15 511.0 2.0 2
50.50 TTM1420I50.5 0.05 -0.10 0.05 1.0 0.15 584.0 3.0 46
50.50 TTM1426I50.5 0.15 0.00 0.05 10.0 0.15 80.0 0.0 0
51.00 TTM1420I51 0.25 0.00 0.05 10.0 0.25 347.0 0.0 0
51.00 TTM1426I51 0.15 0.00 0.05 10.0 0.15 89.0 0.0 0
51.50 TTM1420I51.5 0.05 -0.10 0.05 409.0 0.15 635.0 2.0 2
51.50 TTM1426I51.5 0.15 0.00 0.00 0.0 0.15 92.0 0.0 0
52.00 TTM1420I52 0.25 0.00 0.00 0.0 0.25 128.0 0.0 0
52.00 TTM1426I52 0.15 0.00 0.00 0.0 0.15 89.0 0.0 0
52.50 TTM1420I52.5 0.25 0.00 0.00 0.0 0.25 112.0 0.0 0
52.50 TTM1426I52.5 0.15 0.00 0.00 0.0 0.15 106.0 0.0 0
53.00 TTM1420I53 0.25 0.00 0.00 0.0 0.25 127.0 0.0 0
53.00 TTM1426I53 0.15 0.00 0.00 0.0 0.15 106.0 0.0 0
53.50 TTM1420I53.5 0.25 0.00 0.00 0.0 0.25 127.0 0.0 0
53.50 TTM1426I53.5 0.15 0.00 0.00 0.0 0.15 105.0 0.0 0
54.00 TTM1420I54 0.20 0.00 0.00 0.0 0.20 120.0 0.0 0
54.00 TTM1426I54 0.20 0.00 0.00 0.0 0.20 103.0 0.0 0
54.50 TTM1420I54.5 0.25 0.00 0.00 0.0 0.25 118.0 0.0 0
54.50 TTM1426I54.5 0.15 0.00 0.00 0.0 0.15 89.0 0.0 0
55.00 TTM1420I55 0.05 0.00 0.05 35.0 0.05 114.0 176.0 296
55.00 TTM1426I55 0.15 0.00 0.05 11.0 0.15 227.0 0.0 0
55.50 TTM1420I55.5 0.25 0.00 0.00 0.0 0.25 120.0 0.0 0
60.00 TTM1420I60 0.25 0.00 0.00 0.0 0.25 145.0 0.0 0
65.00 TTM1420I65 0.25 0.00 0.00 0.0 0.25 159.0 0.0 0
70.00 TTM1420I70 0.25 0.00 0.00 0.0 0.25 407.0 0.0 0

Put Options: TTM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 TTM1420U29 0.15 0.00 0.00 0.0 0.15 252.0 0.0 0
30.00 TTM1420U30 0.25 0.00 0.05 347.0 0.25 244.0 0.0 0
31.00 TTM1420U31 0.20 0.00 0.05 855.0 0.20 297.0 0.0 0
32.00 TTM1420U32 0.20 0.00 0.10 374.0 0.20 273.0 0.0 0
32.00 TTM1426U32 0.15 0.00 0.05 1411.0 0.15 573.0 0.0 0
32.50 TTM1426U32.5 0.20 0.00 0.10 1469.0 0.20 222.0 0.0 0
33.00 TTM1420U33 0.20 0.00 0.20 525.0 0.20 234.0 0.0 0
33.00 TTM1426U33 0.20 0.00 0.05 21.0 0.20 192.0 0.0 0
33.50 TTM1426U33.5 0.20 0.00 0.05 10.0 0.20 267.0 0.0 0
34.00 TTM1420U34 0.24 0.09 0.05 20.0 0.15 575.0 3.0 3
34.00 TTM1426U34 0.25 0.00 0.05 10.0 0.25 203.0 0.0 0
34.50 TTM1426U34.5 0.25 0.00 0.05 52.0 0.25 222.0 0.0 0
35.00 TTM1420U35 0.05 -0.05 0.05 2.0 0.10 21.0 5.0 17
35.00 TTM1426U35 0.25 0.00 0.05 26.0 0.25 198.0 0.0 0
35.50 TTM1426U35.5 0.20 0.00 0.05 10.0 0.20 222.0 0.0 0
36.00 TTM1420U36 0.05 -0.10 0.05 3.0 0.15 432.0 3.0 22
36.00 TTM1426U36 0.30 0.00 0.05 16.0 0.30 237.0 0.0 0
36.50 TTM1426U36.5 0.20 0.00 0.05 26.0 0.20 237.0 0.0 0
37.00 TTM1420U37 0.25 0.10 0.05 10.0 0.15 305.0 10.0 274
37.00 TTM1426U37 0.30 0.00 0.05 30.0 0.30 198.0 0.0 0
37.50 TTM1420U37.5 0.25 0.00 0.05 16.0 0.25 114.0 0.0 0
37.50 TTM1426U37.5 0.30 0.00 0.05 10.0 0.30 243.0 0.0 0
38.00 TTM1420U38 0.10 0.00 0.10 38.0 0.10 142.0 40.0 898
38.00 TTM1426U38 0.20 0.00 0.05 39.0 0.20 238.0 0.0 0
38.50 TTM1420U38.5 0.25 0.00 0.05 10.0 0.25 172.0 0.0 0
38.50 TTM1426U38.5 0.20 0.00 0.05 29.0 0.20 125.0 0.0 0
39.00 TTM1420U39 0.10 -0.05 0.05 10.0 0.15 416.0 3.0 126
39.00 TTM1426U39 0.45 0.30 0.05 10.0 0.15 371.0 33.0 32
39.50 TTM1420U39.5 0.25 0.00 0.05 317.0 0.25 304.0 0.0 0
39.50 TTM1426U39.5 0.20 0.00 0.05 10.0 0.20 186.0 0.0 0
40.00 TTM1420U40 0.05 -0.10 0.05 5.0 0.15 284.0 5.0 226
40.00 TTM1426U40 0.20 0.00 0.05 10.0 0.20 174.0 0.0 0
40.50 TTM1420U40.5 0.25 0.00 0.05 10.0 0.25 310.0 0.0 0
40.50 TTM1426U40.5 0.80 0.65 0.05 10.0 0.15 333.0 7.0 7
41.00 TTM1420U41 0.15 0.00 0.05 10.0 0.15 617.0 5.0 67
41.00 TTM1426U41 0.20 0.00 0.05 10.0 0.20 182.0 0.0 0
41.50 TTM1420U41.5 0.25 0.00 0.05 10.0 0.25 262.0 0.0 0
41.50 TTM1426U41.5 0.20 0.00 0.05 23.0 0.20 154.0 0.0 0
42.00 TTM1420U42 0.20 0.05 0.05 10.0 0.15 556.0 4.0 38
42.00 TTM1426U42 0.45 0.15 0.05 33.0 0.30 727.0 10.0 10
42.50 TTM1420U42.5 0.10 -0.05 0.05 10.0 0.15 255.0 2.0 2
42.50 TTM1426U42.5 0.50 0.45 0.05 11.0 0.30 838.0 40.0 40
43.00 TTM1420U43 0.45 0.30 0.05 10.0 0.15 501.0 6.0 77
43.00 TTM1426U43 0.05 0.00 0.05 83.0 0.40 965.0 0.0 0
43.50 TTM1420U43.5 0.45 0.30 0.05 16.0 0.15 418.0 3.0 113
43.50 TTM1426U43.5 0.05 0.00 0.05 284.0 0.45 983.0 0.0 0
44.00 TTM1420U44 0.50 0.40 0.05 33.0 0.10 95.0 10.0 30
44.00 TTM1426U44 0.15 0.00 0.15 27.0 0.35 662.0 0.0 0
44.50 TTM1420U44.5 0.99 0.79 0.05 46.0 0.20 346.0 118.0 115
44.50 TTM1426U44.5 0.20 0.00 0.20 349.0 0.45 249.0 0.0 0
45.00 TTM1420U45 0.20 0.15 0.05 211.0 0.25 574.0 1.0 11
45.00 TTM1426U45 0.50 0.00 0.30 83.0 0.45 68.0 12.0 11
45.50 TTM1420U45.5 0.30 0.00 0.10 207.0 0.25 86.0 16.0 170
45.50 TTM1426U45.5 0.75 0.30 0.45 128.0 0.60 71.0 30.0 30
46.00 TTM1420U46 0.50 0.00 0.25 289.0 0.40 28.0 31.0 103
46.00 TTM1426U46 0.55 -0.10 0.65 32.0 0.80 35.0 21.0 25
46.50 TTM1420U46.5 0.95 0.45 0.50 242.0 0.65 21.0 1.0 4
46.50 TTM1426U46.5 0.65 -0.25 0.90 31.0 1.10 189.0 1.0 7
47.00 TTM1420U47 1.20 0.00 0.85 157.0 1.20 398.0 4.0 79
47.00 TTM1426U47 1.85 0.70 1.15 61.0 1.65 640.0 50.0 50
47.50 TTM1420U47.5 0.85 -0.45 1.30 37.0 1.60 91.0 6.0 31
47.50 TTM1426U47.5 1.35 0.00 1.35 717.0 2.20 668.0 0.0 0
48.00 TTM1420U48 2.15 0.40 1.75 67.0 2.10 244.0 8.0 51
48.00 TTM1426U48 1.70 0.00 1.70 695.0 2.60 623.0 0.0 0
48.50 TTM1420U48.5 1.90 -0.30 2.20 102.0 2.85 410.0 2.0 4
48.50 TTM1426U48.5 1.40 0.00 1.40 534.0 4.40 534.0 0.0 0
49.00 TTM1420U49 1.59 -1.11 2.70 43.0 3.20 70.0 1.0 1
49.00 TTM1426U49 1.75 0.00 1.75 37.0 4.70 37.0 0.0 0
49.50 TTM1420U49.5 2.65 -0.55 3.20 43.0 3.70 70.0 1.0 1
49.50 TTM1426U49.5 2.15 0.00 2.15 37.0 5.30 37.0 0.0 0
50.00 TTM1420U50 3.00 -0.70 3.70 72.0 4.20 337.0 1.0 2
50.00 TTM1426U50 2.45 0.00 2.45 44.0 5.70 38.0 0.0 0
50.50 TTM1420U50.5 4.20 0.00 4.20 43.0 4.70 70.0 0.0 0
50.50 TTM1426U50.5 2.80 0.00 2.80 37.0 6.30 37.0 0.0 0
51.00 TTM1420U51 3.10 -1.60 4.70 67.0 5.20 70.0 1.0 1
51.00 TTM1426U51 3.00 0.00 3.00 37.0 7.00 51.0 0.0 0
51.50 TTM1420U51.5 5.20 0.00 5.20 67.0 5.70 70.0 0.0 0
51.50 TTM1426U51.5 3.50 0.00 3.50 37.0 7.40 27.0 0.0 0
52.00 TTM1420U52 5.70 0.00 5.70 20.0 6.30 55.0 0.0 0
52.00 TTM1426U52 4.00 0.00 4.00 76.0 7.50 53.0 0.0 0
52.50 TTM1420U52.5 6.20 0.00 6.20 20.0 6.80 55.0 0.0 0
52.50 TTM1426U52.5 4.80 0.00 4.80 37.0 8.60 37.0 0.0 0
53.00 TTM1420U53 6.50 0.00 6.50 30.0 7.30 41.0 0.0 0
53.00 TTM1426U53 5.10 0.00 5.10 35.0 8.80 27.0 0.0 0
53.50 TTM1420U53.5 5.70 0.00 5.70 26.0 9.60 26.0 0.0 0
53.50 TTM1426U53.5 5.50 0.00 5.50 26.0 9.60 26.0 0.0 0
54.00 TTM1420U54 6.10 0.00 6.10 26.0 10.10 26.0 0.0 0
54.00 TTM1426U54 6.10 0.00 6.10 1.0 10.10 10.0 0.0 0
54.50 TTM1420U54.5 6.30 0.00 6.30 1.0 10.50 1.0 0.0 0
54.50 TTM1426U54.5 6.50 0.00 6.50 26.0 10.60 10.0 0.0 0
55.00 TTM1420U55 7.00 0.00 7.00 26.0 11.10 10.0 0.0 0
55.00 TTM1426U55 7.90 0.00 7.90 519.0 10.80 509.0 0.0 0
55.50 TTM1420U55.5 7.50 0.00 7.50 26.0 11.60 10.0 0.0 0
60.00 TTM1420U60 12.00 0.00 12.00 26.0 16.10 10.0 0.0 0
65.00 TTM1420U65 17.00 0.00 17.00 28.0 21.10 10.0 0.0 0
70.00 TTM1420U70 22.90 0.00 22.90 509.0 25.00 509.0 0.0 0
Trading Center