Tata Motors Shs Sponsored American Deposit Receipt Repr 5 Shs $40.60

down -0.22


11/7/2014 04:04 PM  |  NYSE : TTM  
Industries : Automotive / Auto Manufacturers - Major
Last Trade: 40.60
Trade Time: Jul 11 04:04 PM Eastern Daylight Time
Change: -0.22 (-0.54 %)
Prev Close: 40.82
Open: 40.15
Bid: 40.59
Ask: 40.60
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 51%
Options:

Call Options: TTM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 TTM1419G16 11.50 -11.80 23.50 24.0 25.80 16.0 1.0 1
18.00 TTM1419G18 19.88 -1.12 21.60 23.0 23.50 14.0 1.0 1
19.00 TTM1419G19 19.60 0.00 20.00 100.0 23.40 63.0 0.0 0
20.00 TTM1419G20 17.28 -2.82 20.30 32.0 21.20 30.0 1.0 32
21.00 TTM1419G21 17.60 0.00 17.50 105.0 21.30 51.0 0.0 0
23.00 TTM1419G23 15.05 -2.25 17.30 28.0 18.20 30.0 1.0 5
24.00 TTM1419G24 14.70 0.00 15.00 50.0 17.20 49.0 0.0 0
25.00 TTM1419G25 8.20 -7.10 15.30 28.0 16.20 30.0 5.0 42
26.00 TTM1419G26 9.00 -5.10 14.30 28.0 15.20 30.0 1.0 98
27.00 TTM1419G27 10.47 -2.63 13.30 28.0 14.40 38.0 1.0 47
28.00 TTM1419G28 7.65 -3.85 11.10 61.0 13.20 30.0 1.0 97
29.00 TTM1419G29 4.80 -5.70 10.50 40.0 12.20 33.0 3.0 16
30.00 TTM1419G30 11.40 1.10 10.30 34.0 11.00 25.0 26.0 1,111
30.00 TTM1425G30 8.80 0.00 8.60 144.0 12.00 51.0 0.0 0
30.50 TTM1425G30.5 8.30 0.00 8.10 147.0 11.50 51.0 0.0 0
31.00 TTM1419G31 10.90 1.60 9.30 30.0 10.00 25.0 10.0 257
31.00 TTM1425G31 7.70 0.00 7.60 206.0 11.00 86.0 0.0 0
31.50 TTM1425G31.5 7.20 0.00 7.10 187.0 10.50 66.0 0.0 0
32.00 TTM1419G32 8.30 0.00 8.50 30.0 8.90 131.0 1.0 77
32.00 TTM1425G32 6.80 0.00 6.40 225.0 10.00 66.0 0.0 0
32.50 TTM1425G32.5 6.30 0.00 6.10 192.0 9.50 66.0 0.0 0
33.00 TTM1419G33 5.70 -1.60 7.40 38.0 7.90 48.0 1.0 131
33.00 TTM1425G33 6.20 0.00 5.60 231.0 9.00 86.0 0.0 0
33.50 TTM1425G33.5 5.10 0.00 5.10 203.0 8.50 84.0 0.0 0
34.00 TTM1419G34 8.00 1.50 6.50 56.0 6.90 61.0 10.0 256
34.00 TTM1425G34 4.60 0.00 4.60 425.0 8.00 162.0 0.0 0
34.50 TTM1425G34.5 4.20 0.00 4.00 542.0 8.00 300.0 0.0 0
35.00 TTM1419G35 7.40 1.90 5.50 67.0 5.90 72.0 5.0 544
35.00 TTM1425G35 3.70 0.00 3.60 581.0 7.10 216.0 0.0 0
35.50 TTM1425G35.5 3.30 0.00 3.10 610.0 6.70 237.0 0.0 0
36.00 TTM1419G36 5.10 0.50 4.50 75.0 4.90 96.0 3.0 235
36.00 TTM1425G36 3.00 0.00 2.65 609.0 6.40 258.0 0.0 0
36.50 TTM1425G36.5 3.70 0.00 2.15 636.0 5.90 260.0 0.0 0
37.00 TTM1419G37 4.10 0.50 3.50 74.0 3.90 96.0 10.0 980
37.00 TTM1425G37 2.40 0.00 1.75 682.0 5.10 232.0 0.0 0
37.50 TTM1425G37.5 1.55 0.00 2.55 342.0 3.70 118.0 0.0 0
38.00 TTM1419G38 2.65 -0.31 2.60 47.0 2.90 233.0 18.0 565
38.00 TTM1425G38 2.10 0.00 2.15 563.0 3.20 112.0 0.0 0
38.50 TTM1425G38.5 1.70 0.00 1.75 565.0 2.70 107.0 0.0 0
39.00 TTM1419G39 2.18 0.38 1.70 103.0 1.95 121.0 7.0 380
39.00 TTM1425G39 2.73 1.03 1.70 241.0 2.20 248.0 5.0 17
39.50 TTM1425G39.5 1.60 0.00 1.45 42.0 1.85 325.0 0.0 0
40.00 TTM1419G40 1.00 -0.30 0.95 240.0 1.05 23.0 32.0 2,004
40.00 TTM1425G40 1.25 0.00 1.15 34.0 1.40 51.0 30.0 382
40.50 TTM1425G40.5 0.95 0.00 0.85 42.0 1.10 56.0 0.0 0
41.00 TTM1419G41 0.50 0.04 0.40 189.0 0.50 129.0 14.0 325
41.00 TTM1425G41 1.04 0.39 0.60 46.0 0.85 170.0 19.0 28
41.50 TTM1425G41.5 0.60 0.00 0.40 324.0 0.65 404.0 1.0 27
42.00 TTM1419G42 0.15 -0.01 0.10 202.0 0.20 116.0 2.0 416
42.00 TTM1425G42 0.30 0.00 0.25 82.0 0.60 303.0 0.0 0
42.50 TTM1425G42.5 0.45 0.25 0.10 1221.0 0.35 339.0 12.0 45
43.00 TTM1419G43 0.20 0.00 0.15 152.0 0.10 315.0 15.0 306
43.00 TTM1425G43 0.19 0.00 0.05 133.0 0.20 54.0 1.0 36
43.50 TTM1425G43.5 0.60 0.55 0.05 10.0 0.15 58.0 4.0 4
44.00 TTM1419G44 0.24 0.14 0.05 21.0 0.10 604.0 5.0 35
44.00 TTM1425G44 0.05 0.00 0.05 10.0 0.10 43.0 1.0 1
44.50 TTM1425G44.5 0.15 0.00 0.05 10.0 0.10 57.0 0.0 0
45.00 TTM1419G45 0.05 -0.20 0.10 18.0 0.25 807.0 16.0 42
45.00 TTM1425G45 0.05 -0.05 0.05 1.0 0.10 231.0 3.0 3
46.00 TTM1419G46 0.25 0.00 0.05 18.0 0.25 678.0 0.0 0
46.00 TTM1425G46 0.15 0.00 0.05 160.0 0.10 261.0 0.0 0
47.00 TTM1419G47 0.20 0.05 0.05 490.0 0.15 412.0 6.0 6
47.00 TTM1425G47 0.15 0.00 0.00 0.0 0.15 193.0 0.0 0
48.00 TTM1419G48 0.15 0.00 0.05 10.0 0.10 813.0 0.0 0
48.00 TTM1425G48 0.10 0.00 0.00 0.0 0.15 166.0 0.0 0
49.00 TTM1419G49 0.25 0.00 0.05 10.0 0.25 457.0 0.0 0
50.00 TTM1419G50 0.10 0.00 0.05 127.0 0.15 463.0 90.0 91

Put Options: TTM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 TTM1419S16 0.25 0.00 0.05 49.0 0.25 710.0 0.0 0
18.00 TTM1419S18 0.25 0.00 0.05 22.0 0.25 657.0 0.0 0
19.00 TTM1419S19 0.05 -0.10 0.05 3.0 0.15 411.0 3.0 3
20.00 TTM1419S20 0.40 0.25 0.05 10.0 0.15 1342.0 4.0 25
21.00 TTM1419S21 0.15 0.00 0.05 65.0 0.15 1354.0 1.0 103
23.00 TTM1419S23 0.05 -0.15 0.05 10.0 0.25 642.0 1.0 1,291
24.00 TTM1419S24 0.15 0.00 0.15 8.0 0.10 1003.0 299.0 518
25.00 TTM1419S25 0.45 0.30 0.10 5.0 0.10 746.0 1.0 208
26.00 TTM1419S26 0.05 -0.10 0.05 10.0 0.15 383.0 10.0 132
27.00 TTM1419S27 0.05 -0.10 0.05 2.0 0.10 1065.0 2.0 16
28.00 TTM1419S28 0.30 0.15 0.05 1.0 0.10 1048.0 30.0 422
29.00 TTM1419S29 0.20 0.05 0.05 2.0 0.10 696.0 3.0 102
30.00 TTM1419S30 0.05 -0.10 0.10 1.0 0.15 847.0 3.0 472
30.00 TTM1425S30 0.20 0.00 0.00 0.0 0.15 326.0 0.0 0
30.50 TTM1425S30.5 0.15 0.00 0.00 0.0 0.15 340.0 0.0 0
31.00 TTM1419S31 0.30 0.20 0.05 200.0 0.10 1000.0 100.0 807
31.00 TTM1425S31 0.15 0.00 0.00 0.0 0.15 345.0 0.0 0
31.50 TTM1425S31.5 0.20 0.00 0.05 10.0 0.15 437.0 0.0 0
32.00 TTM1419S32 0.05 -0.20 0.05 5.0 0.25 818.0 5.0 2,002
32.00 TTM1425S32 0.25 0.00 0.05 10.0 0.15 503.0 0.0 0
32.50 TTM1425S32.5 0.25 0.00 0.05 791.0 0.25 1008.0 0.0 0
33.00 TTM1419S33 0.21 -0.04 0.05 487.0 0.25 831.0 20.0 55
33.00 TTM1425S33 0.25 0.00 0.05 153.0 0.25 930.0 0.0 0
33.50 TTM1425S33.5 0.25 0.00 0.05 16.0 0.25 969.0 0.0 0
34.00 TTM1419S34 0.15 -0.10 0.05 16.0 0.05 18.0 12.0 406
34.00 TTM1425S34 0.25 0.00 0.05 10.0 0.15 580.0 0.0 0
34.50 TTM1425S34.5 0.25 0.00 0.05 10.0 0.15 498.0 0.0 0
35.00 TTM1419S35 0.09 -0.06 0.05 1.0 0.10 459.0 10.0 314
35.00 TTM1425S35 0.25 0.00 0.10 10.0 0.15 175.0 0.0 0
35.50 TTM1425S35.5 0.25 0.00 0.05 16.0 0.15 153.0 0.0 0
36.00 TTM1419S36 0.07 -0.08 0.10 262.0 0.15 905.0 22.0 342
36.00 TTM1425S36 0.05 0.00 0.05 30.0 0.20 219.0 0.0 0
36.50 TTM1425S36.5 0.05 0.00 0.05 26.0 0.20 150.0 0.0 0
37.00 TTM1419S37 0.09 -0.06 0.05 5.0 0.15 597.0 1.0 240
37.00 TTM1425S37 0.05 0.00 0.05 108.0 0.25 220.0 0.0 0
37.50 TTM1425S37.5 0.95 0.90 0.10 74.0 0.30 641.0 10.0 10
38.00 TTM1419S38 0.14 0.04 0.05 104.0 0.15 97.0 2.0 300
38.00 TTM1425S38 0.90 0.75 0.15 83.0 0.35 232.0 10.0 10
38.50 TTM1425S38.5 0.25 0.00 0.20 352.0 0.60 829.0 0.0 0
39.00 TTM1419S39 0.20 0.00 0.15 226.0 0.30 234.0 10.0 285
39.00 TTM1425S39 0.95 0.70 0.30 286.0 0.55 293.0 36.0 36
39.50 TTM1425S39.5 1.25 0.80 0.40 767.0 0.65 161.0 34.0 56
40.00 TTM1419S40 0.40 -0.15 0.35 41.0 0.45 42.0 21.0 507
40.00 TTM1425S40 0.80 0.15 0.60 41.0 0.75 87.0 3.0 48
40.50 TTM1425S40.5 0.60 -0.15 0.80 162.0 1.00 17.0 19.0 93
41.00 TTM1419S41 0.90 0.15 0.85 4.0 0.90 25.0 160.0 289
41.00 TTM1425S41 0.70 -0.30 1.05 48.0 1.30 81.0 37.0 37
41.50 TTM1425S41.5 1.40 0.15 1.30 24.0 1.75 171.0 1.0 5
42.00 TTM1419S42 1.60 0.25 1.35 458.0 1.65 53.0 1.0 1,278
42.00 TTM1425S42 1.55 0.00 1.55 319.0 2.15 183.0 2.0 2
42.50 TTM1425S42.5 1.35 -0.40 1.90 465.0 2.80 274.0 11.0 11
43.00 TTM1419S43 1.80 -0.25 2.20 67.0 2.55 54.0 20.0 307
43.00 TTM1425S43 3.90 1.80 2.30 301.0 3.30 192.0 1.0 2
43.50 TTM1425S43.5 1.95 -0.55 2.75 112.0 4.00 44.0 11.0 11
44.00 TTM1419S44 2.40 -0.60 3.10 44.0 3.50 33.0 11.0 31
44.00 TTM1425S44 1.90 0.00 2.05 555.0 5.70 215.0 0.0 0
44.50 TTM1425S44.5 2.30 0.00 2.55 521.0 6.20 205.0 0.0 0
45.00 TTM1419S45 4.00 0.00 4.10 33.0 4.50 33.0 224.0 240
45.00 TTM1425S45 3.40 -0.40 4.00 125.0 5.40 59.0 10.0 10
46.00 TTM1419S46 5.51 0.51 5.10 59.0 5.60 49.0 2.0 1
46.00 TTM1425S46 3.80 0.00 4.10 395.0 7.60 194.0 0.0 0
47.00 TTM1419S47 5.10 -0.80 6.10 59.0 6.50 49.0 8.0 8
47.00 TTM1425S47 4.80 0.00 5.00 209.0 8.70 59.0 0.0 0
48.00 TTM1419S48 6.90 0.00 7.10 28.0 8.10 31.0 0.0 0
48.00 TTM1425S48 6.20 0.00 6.60 87.0 9.60 26.0 0.0 0
49.00 TTM1419S49 7.00 0.00 7.80 73.0 9.50 63.0 0.0 0
50.00 TTM1419S50 8.10 0.00 8.60 70.0 10.90 42.0 0.0 0
Trading Center