$44.83 -1.26 (-2.73%) Tata Motors Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 44.83
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -1.26 (-2.73%)
Prev Close: 46.09
Open: 46.10
Bid: 44.91
Ask: 45.23
Options:

Call Options: TTM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TTM1428K30 14.80 0.00 14.50 139.0 16.50 377.0 0.0 0
31.00 TTM1428K31 13.40 0.00 12.10 21.0 16.30 36.0 0.0 0
32.00 TTM1428K32 12.40 0.00 11.20 20.0 15.40 44.0 0.0 0
33.00 TTM1428K33 11.40 0.00 10.20 20.0 14.40 44.0 0.0 0
34.00 TTM1428K34 10.40 0.00 9.90 1.0 13.30 1.0 0.0 0
35.00 TTM1428K35 9.40 0.00 8.50 31.0 12.30 63.0 0.0 0
36.00 TTM1428K36 8.70 0.00 8.00 37.0 11.30 61.0 0.0 0
37.00 TTM1428K37 7.70 0.00 6.70 11.0 10.30 1.0 0.0 0
37.50 TTM1428K37.5 7.20 0.00 6.50 37.0 9.80 67.0 0.0 0
38.00 TTM1428K38 6.80 0.00 6.00 37.0 9.30 52.0 0.0 0
38.50 TTM1428K38.5 6.30 0.00 5.50 37.0 8.80 67.0 0.0 0
39.00 TTM1428K39 5.70 0.00 5.00 37.0 8.30 1.0 0.0 0
39.50 TTM1428K39.5 5.20 0.00 4.50 37.0 7.80 67.0 0.0 0
40.00 TTM1428K40 5.70 0.00 4.00 37.0 7.30 1.0 0.0 0
40.50 TTM1428K40.5 4.20 0.00 3.50 37.0 6.80 67.0 0.0 0
41.00 TTM1428K41 4.80 0.00 3.00 37.0 6.20 42.0 0.0 0
41.50 TTM1428K41.5 3.20 0.00 2.55 37.0 5.70 42.0 0.0 0
42.00 TTM1428K42 3.80 0.00 2.05 45.0 5.30 49.0 0.0 0
42.50 TTM1428K42.5 3.20 0.00 1.55 37.0 5.00 58.0 0.0 0
43.00 TTM1428K43 2.85 0.00 1.10 45.0 4.70 45.0 0.0 0
43.50 TTM1428K43.5 2.35 0.00 1.10 23.0 2.95 119.0 0.0 0
44.00 TTM1428K44 2.25 0.35 0.75 119.0 2.65 388.0 40.0 40
44.50 TTM1428K44.5 1.55 0.10 0.40 31.0 1.10 445.0 29.0 32
45.00 TTM1428K45 3.20 2.15 0.15 59.0 0.35 82.0 4.0 5
45.50 TTM1428K45.5 0.95 0.30 0.05 2.0 0.45 698.0 73.0 74
46.00 TTM1428K46 0.60 0.00 0.05 76.0 0.35 745.0 20.0 121
46.50 TTM1428K46.5 0.35 0.00 0.05 60.0 0.35 738.0 8.0 21
47.00 TTM1428K47 0.20 0.00 0.05 45.0 0.20 406.0 8.0 321
47.50 TTM1428K47.5 0.05 0.00 0.05 2.0 0.25 256.0 5.0 38
48.00 TTM1428K48 0.05 0.00 0.05 2.0 0.20 243.0 2.0 26
48.50 TTM1428K48.5 0.07 0.00 0.05 10.0 0.20 90.0 5.0 5
49.00 TTM1428K49 0.15 0.00 0.10 63.0 0.20 200.0 1.0 15
49.50 TTM1428K49.5 0.22 0.07 0.05 45.0 0.25 214.0 2.0 24
50.00 TTM1428K50 0.70 0.55 0.05 75.0 0.20 297.0 1.0 320
50.50 TTM1428K50.5 0.15 0.00 0.05 10.0 0.25 108.0 0.0 0
51.00 TTM1428K51 0.05 -0.10 0.05 10.0 0.25 108.0 2.0 2
51.50 TTM1428K51.5 0.15 0.00 0.05 10.0 0.20 106.0 0.0 0
52.00 TTM1428K52 0.15 0.00 0.05 248.0 0.20 108.0 0.0 0
52.50 TTM1428K52.5 0.15 0.00 0.05 10.0 0.20 106.0 0.0 0
53.00 TTM1428K53 0.15 0.00 0.05 10.0 0.20 106.0 0.0 0
53.50 TTM1428K53.5 0.15 0.00 0.05 10.0 0.20 80.0 0.0 0
54.00 TTM1428K54 0.15 0.00 0.05 10.0 0.20 78.0 0.0 0
55.00 TTM1428K55 0.15 0.00 0.05 10.0 0.20 83.0 0.0 0
56.00 TTM1428K56 0.15 0.00 0.00 0.0 0.20 60.0 0.0 0
57.00 TTM1428K57 0.15 0.00 0.00 0.0 0.20 70.0 0.0 0
58.00 TTM1428K58 0.15 0.00 0.00 0.0 0.20 70.0 0.0 0
59.00 TTM1428K59 0.15 0.00 0.00 0.0 0.20 60.0 0.0 0
60.00 TTM1428K60 0.15 0.00 0.00 0.0 0.20 94.0 0.0 0
61.00 TTM1428K61 0.15 0.00 0.00 0.0 0.20 63.0 0.0 0
65.00 TTM1428K65 0.15 0.00 0.00 0.0 0.20 94.0 0.0 0
70.00 TTM1428K70 0.15 0.00 0.00 0.0 0.15 120.0 0.0 0

Put Options: TTM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TTM1428W30 0.15 0.00 0.05 10.0 0.15 138.0 0.0 0
31.00 TTM1428W31 0.15 0.00 0.05 2.0 0.15 108.0 0.0 0
32.00 TTM1428W32 0.15 0.00 0.05 1.0 0.15 147.0 0.0 0
33.00 TTM1428W33 0.15 0.00 0.05 10.0 0.15 147.0 0.0 0
34.00 TTM1428W34 0.15 0.00 0.05 10.0 0.15 147.0 0.0 0
35.00 TTM1428W35 0.15 0.00 0.05 10.0 0.15 106.0 0.0 0
36.00 TTM1428W36 0.15 0.00 0.05 10.0 0.20 91.0 0.0 0
37.00 TTM1428W37 0.15 0.00 0.05 21.0 0.20 91.0 0.0 0
37.50 TTM1428W37.5 0.15 0.00 0.05 729.0 0.20 91.0 0.0 0
38.00 TTM1428W38 0.15 0.00 0.05 10.0 0.20 91.0 0.0 0
38.50 TTM1428W38.5 0.15 0.00 0.05 10.0 0.20 91.0 0.0 0
39.00 TTM1428W39 0.15 0.00 0.05 10.0 0.20 93.0 0.0 0
39.50 TTM1428W39.5 0.15 0.00 0.05 10.0 0.20 120.0 0.0 0
40.00 TTM1428W40 0.15 0.00 0.05 10.0 0.20 215.0 0.0 0
40.50 TTM1428W40.5 0.15 0.00 0.05 21.0 0.20 192.0 0.0 0
41.00 TTM1428W41 0.15 0.00 0.05 10.0 0.20 91.0 0.0 0
41.50 TTM1428W41.5 0.15 0.00 0.10 10.0 0.20 91.0 0.0 0
42.00 TTM1428W42 0.15 0.00 0.15 80.0 0.20 193.0 0.0 0
42.50 TTM1428W42.5 0.15 0.00 0.05 26.0 0.20 203.0 0.0 0
43.00 TTM1428W43 0.15 0.00 0.05 85.0 0.20 267.0 0.0 0
43.50 TTM1428W43.5 0.15 0.00 0.05 47.0 0.20 355.0 0.0 0
44.00 TTM1428W44 0.15 0.00 0.05 52.0 0.20 378.0 5.0 5
44.50 TTM1428W44.5 0.80 0.60 0.10 76.0 0.25 105.0 14.0 14
45.00 TTM1428W45 0.30 0.25 0.15 331.0 0.45 89.0 1.0 64
45.50 TTM1428W45.5 0.35 0.25 0.10 59.0 0.85 122.0 4.0 4
46.00 TTM1428W46 0.50 0.25 0.15 552.0 1.30 42.0 2.0 118
46.50 TTM1428W46.5 0.45 0.00 0.85 446.0 1.75 44.0 107.0 154
47.00 TTM1428W47 0.88 0.00 0.15 433.0 2.35 55.0 3.0 3
47.50 TTM1428W47.5 0.70 -0.15 1.10 119.0 2.90 24.0 1.0 5
48.00 TTM1428W48 1.35 0.20 0.80 110.0 3.70 121.0 20.0 20
48.50 TTM1428W48.5 1.60 0.20 1.80 295.0 3.80 26.0 10.0 10
49.00 TTM1428W49 1.75 0.00 1.70 55.0 5.00 45.0 0.0 0
49.50 TTM1428W49.5 1.40 0.00 2.10 79.0 5.50 37.0 0.0 0
50.00 TTM1428W50 2.00 0.00 2.70 60.0 6.00 45.0 0.0 0
50.50 TTM1428W50.5 2.25 0.00 3.20 10.0 6.50 45.0 0.0 0
51.00 TTM1428W51 2.65 0.00 3.70 78.0 7.00 37.0 0.0 0
51.50 TTM1428W51.5 3.00 0.00 4.20 63.0 7.50 37.0 0.0 0
52.00 TTM1428W52 3.60 0.00 4.70 67.0 8.00 37.0 0.0 0
52.50 TTM1428W52.5 4.00 0.00 5.10 112.0 8.50 37.0 0.0 0
53.00 TTM1428W53 4.50 0.00 5.70 67.0 9.00 37.0 0.0 0
53.50 TTM1428W53.5 5.00 0.00 6.20 1.0 9.50 37.0 0.0 0
54.00 TTM1428W54 5.60 0.00 6.70 67.0 10.00 37.0 0.0 0
55.00 TTM1428W55 6.70 0.00 7.70 67.0 11.00 37.0 0.0 0
56.00 TTM1428W56 7.50 0.00 8.70 45.0 12.00 25.0 0.0 0
57.00 TTM1428W57 8.50 0.00 9.70 45.0 13.00 25.0 0.0 0
58.00 TTM1428W58 9.50 0.00 10.70 11.0 14.00 25.0 0.0 0
59.00 TTM1428W59 10.50 0.00 11.70 45.0 15.00 25.0 0.0 0
60.00 TTM1428W60 11.60 0.00 12.60 63.0 16.70 24.0 0.0 0
61.00 TTM1428W61 12.50 0.00 13.70 45.0 18.20 20.0 0.0 0
65.00 TTM1428W65 16.40 0.00 17.60 62.0 21.70 24.0 0.0 0
70.00 TTM1428W70 21.60 0.00 22.70 393.0 25.50 44.0 0.0 0