$45.59 +0.15 (0.33%) Tata Motors Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 45.59
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.15 (0.33%)
Prev Close: 45.44
Open: 45.59
Bid: 45.13
Ask: 49.63
Options:

Call Options: TTM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TTM1431J30 14.10 0.00 13.70 478.0 17.40 451.0 0.0 0
31.00 TTM1431J31 12.30 0.00 12.60 20.0 16.70 20.0 0.0 0
32.00 TTM1431J32 11.90 0.00 11.60 10.0 15.70 11.0 0.0 0
33.00 TTM1431J33 11.00 0.00 10.30 21.0 14.70 10.0 0.0 0
34.00 TTM1431J34 9.90 0.00 9.60 100.0 13.60 25.0 0.0 0
35.00 TTM1431J35 8.60 0.00 8.60 21.0 12.70 21.0 0.0 0
36.00 TTM1431J36 7.40 0.00 7.60 21.0 11.80 20.0 0.0 0
37.00 TTM1431J37 6.70 0.00 6.60 21.0 10.70 10.0 0.0 0
38.00 TTM1431J38 5.30 0.00 5.60 11.0 9.70 11.0 0.0 0
39.00 TTM1431J39 4.80 0.00 4.70 21.0 8.40 10.0 0.0 0
39.50 TTM1431J39.5 3.90 0.00 4.20 21.0 7.90 20.0 0.0 0
40.00 TTM1431J40 3.50 0.00 3.70 21.0 7.50 21.0 0.0 0
40.50 TTM1431J40.5 3.20 0.00 3.10 20.0 7.00 21.0 0.0 0
41.00 TTM1431J41 2.00 -0.80 2.85 100.0 6.40 72.0 1.0 1
41.50 TTM1431J41.5 2.35 0.00 2.35 439.0 5.80 393.0 0.0 0
42.00 TTM1431J42 2.05 0.00 2.45 31.0 5.60 21.0 0.0 0
42.50 TTM1431J42.5 1.85 0.00 1.75 21.0 3.80 63.0 0.0 0
43.00 TTM1431J43 1.85 -0.55 2.00 652.0 3.40 439.0 1.0 1
43.50 TTM1431J43.5 2.00 0.00 2.00 230.0 2.75 256.0 0.0 0
44.00 TTM1431J44 0.65 -0.85 1.30 692.0 2.30 264.0 1.0 8
44.50 TTM1431J44.5 0.67 -0.68 1.35 31.0 1.75 195.0 5.0 5
45.00 TTM1431J45 1.20 -0.05 1.05 37.0 1.30 120.0 57.0 428
45.50 TTM1431J45.5 0.30 -0.45 0.75 77.0 1.00 153.0 4.0 5
46.00 TTM1431J46 0.75 0.15 0.50 70.0 0.70 12.0 36.0 54
46.50 TTM1431J46.5 0.46 -0.04 0.35 52.0 0.65 160.0 2.0 7
47.00 TTM1431J47 0.15 -0.10 0.15 77.0 0.40 6.0 2.0 2
47.50 TTM1431J47.5 0.35 0.20 0.05 93.0 0.50 201.0 262.0 262
48.00 TTM1431J48 0.23 0.18 0.05 10.0 0.30 183.0 2.0 2
48.50 TTM1431J48.5 0.05 0.00 0.05 10.0 0.25 113.0 0.0 0
49.00 TTM1431J49 1.13 0.63 0.05 10.0 0.25 150.0 2.0 2
49.50 TTM1431J49.5 0.25 0.00 0.05 10.0 0.25 41.0 0.0 0
50.00 TTM1431J50 0.30 0.00 0.05 10.0 0.25 41.0 0.0 0
50.50 TTM1431J50.5 0.25 0.00 0.05 206.0 0.25 33.0 0.0 0
51.00 TTM1431J51 0.25 0.00 0.05 10.0 0.35 31.0 0.0 0
51.50 TTM1431J51.5 0.25 0.00 0.05 37.0 0.25 31.0 0.0 0
52.00 TTM1431J52 0.25 0.00 0.05 21.0 0.25 37.0 0.0 0
52.50 TTM1431J52.5 0.25 0.00 0.05 10.0 0.25 37.0 0.0 0
53.00 TTM1431J53 0.25 0.00 0.05 10.0 0.25 31.0 0.0 0
53.50 TTM1431J53.5 0.25 0.00 0.05 10.0 0.25 37.0 0.0 0
54.00 TTM1431J54 0.25 0.00 0.05 10.0 0.25 31.0 0.0 0
54.50 TTM1431J54.5 0.25 0.00 0.05 10.0 0.25 37.0 0.0 0
55.00 TTM1431J55 0.25 0.00 0.05 10.0 0.25 31.0 0.0 0
56.00 TTM1431J56 0.25 0.00 0.05 10.0 0.25 31.0 0.0 0

Put Options: TTM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TTM1431V30 0.25 0.00 0.00 0.0 0.25 139.0 0.0 0
31.00 TTM1431V31 0.25 0.00 0.00 0.0 0.35 10.0 0.0 0
32.00 TTM1431V32 0.25 0.00 0.00 0.0 0.60 11.0 0.0 0
33.00 TTM1431V33 0.25 0.00 0.00 0.0 0.55 10.0 0.0 0
34.00 TTM1431V34 0.25 0.00 0.05 1.0 0.35 15.0 0.0 0
35.00 TTM1431V35 0.25 0.00 0.05 10.0 0.35 15.0 0.0 0
36.00 TTM1431V36 0.25 0.00 0.05 10.0 0.25 21.0 0.0 0
37.00 TTM1431V37 0.25 0.00 0.05 10.0 0.25 34.0 0.0 0
38.00 TTM1431V38 0.50 0.00 0.05 36.0 0.30 31.0 0.0 0
39.00 TTM1431V39 0.25 0.00 0.05 30.0 0.25 32.0 0.0 0
39.50 TTM1431V39.5 0.25 0.00 0.05 78.0 0.30 31.0 0.0 0
40.00 TTM1431V40 0.25 0.00 0.10 36.0 0.25 46.0 0.0 0
40.50 TTM1431V40.5 0.25 0.00 0.05 122.0 0.25 31.0 0.0 0
41.00 TTM1431V41 0.30 0.05 0.05 10.0 0.25 143.0 15.0 15
41.50 TTM1431V41.5 0.25 0.00 0.05 10.0 0.25 85.0 0.0 0
42.00 TTM1431V42 0.70 0.45 0.05 1.0 0.25 197.0 2.0 2
42.50 TTM1431V42.5 0.90 0.85 0.05 11.0 0.30 261.0 2.0 2
43.00 TTM1431V43 0.15 0.00 0.10 3.0 0.20 2.0 0.0 0
43.50 TTM1431V43.5 0.20 0.00 0.10 138.0 0.25 1.0 0.0 0
44.00 TTM1431V44 0.30 0.05 0.20 114.0 0.40 46.0 2.0 0
44.50 TTM1431V44.5 0.40 0.00 0.35 11.0 0.50 2.0 2.0 0
45.00 TTM1431V45 0.50 -0.10 0.45 77.0 0.65 55.0 2.0 16
45.50 TTM1431V45.5 0.65 -0.20 0.65 58.0 0.85 21.0 1.0 0
46.00 TTM1431V46 2.00 0.95 0.85 11.0 1.15 31.0 1.0 1
46.50 TTM1431V46.5 1.20 -0.15 1.25 5.0 1.50 63.0 44.0 0
47.00 TTM1431V47 1.90 0.30 1.40 280.0 1.90 108.0 28.0 34
47.50 TTM1431V47.5 1.70 0.00 1.70 290.0 2.45 338.0 0.0 0
48.00 TTM1431V48 2.05 0.00 2.10 337.0 2.90 305.0 0.0 0
48.50 TTM1431V48.5 1.75 0.00 1.55 256.0 3.50 76.0 0.0 0
49.00 TTM1431V49 1.90 0.00 1.75 462.0 3.90 81.0 0.0 0
49.50 TTM1431V49.5 2.25 0.00 2.05 216.0 4.30 11.0 0.0 0
50.00 TTM1431V50 2.75 0.00 2.60 175.0 6.30 100.0 0.0 0
50.50 TTM1431V50.5 2.90 0.00 2.95 190.0 6.80 86.0 0.0 0
51.00 TTM1431V51 3.20 0.00 3.40 21.0 7.30 21.0 0.0 0
51.50 TTM1431V51.5 3.70 0.00 3.90 21.0 7.80 21.0 0.0 0
52.00 TTM1431V52 4.20 0.00 4.40 21.0 8.30 21.0 0.0 0
52.50 TTM1431V52.5 4.70 0.00 4.90 21.0 8.80 21.0 0.0 0
53.00 TTM1431V53 5.20 0.00 5.40 21.0 9.30 21.0 0.0 0
53.50 TTM1431V53.5 5.70 0.00 5.70 10.0 10.00 21.0 0.0 0
54.00 TTM1431V54 6.20 0.00 6.30 10.0 10.50 10.0 0.0 0
54.50 TTM1431V54.5 6.70 0.00 6.80 20.0 11.00 11.0 0.0 0
55.00 TTM1431V55 8.50 1.00 8.40 267.0 10.20 150.0 4.0 4
56.00 TTM1431V56 8.30 0.00 8.30 20.0 12.50 20.0 0.0 0