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 (2016-12-09)Premium Content

Arcelor Mittal (MT)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MT 170303C00001000 C 03/03/17 1.0 5.30 9.15
MT 170303C00001500 C 03/03/17 1.5 4.90 9.50
MT 170303C00002000 C 03/03/17 2.0 4.85 7.95
MT 170303C00002500 C 03/03/17 2.5 4.90 8.45
MT 170303C00003000 C 03/03/17 3.0 3.40 8.00
MT 170303C00003500 C 03/03/17 3.5 2.90 7.50
MT 170303C00004000 C 03/03/17 4.0 2.40 7.00
MT 170303C00004500 C 03/03/17 4.5 3.85 5.95
MT 170303C00005000 C 03/03/17 5.0 3.35 5.75
MT 170303C00005500 C 03/03/17 5.5 3.00 3.55
MT 170303C00006000 C 03/03/17 6.0 2.51 4.00
MT 170303C00006500 C 03/03/17 6.5 1.99 2.47
MT 170303C00007000 C 03/03/17 7.0 1.49 1.96
MT 170303C00007500 C 03/03/17 7.5 1.01 1.47
MT 170303C00008000 C 03/03/17 8.0 0.52 0.80
MT 170303C00008500 C 03/03/17 8.5 0.26 0.31
MT 170303C00009000 C 03/03/17 9.0 0.05 0.09
MT 170303C00009500 C 03/03/17 9.5 0.00 0.07
MT 170303C00010000 C 03/03/17 10.0 0.00 0.08
MT 170303C00010500 C 03/03/17 10.5 0.00 0.13
MT 170303C00011000 C 03/03/17 11.0 0.00 0.10
MT 170303C00011500 C 03/03/17 11.5 0.00 0.12
MT 170303C00012000 C 03/03/17 12.0 0.00 0.13
MT 170303C00012500 C 03/03/17 12.5 0.00 0.12
MT 170303C00013000 C 03/03/17 13.0 0.00 0.12
MT 170303C00013500 C 03/03/17 13.5 0.00 0.12
MT 170303C00014000 C 03/03/17 14.0 0.00 0.12
MT 170303C00014500 C 03/03/17 14.5 0.00 0.12
MT 170303C00015000 C 03/03/17 15.0 0.00 0.12
MT 170303C00015500 C 03/03/17 15.5 0.00 0.12
MT 170303P00001000 P 03/03/17 1.0 0.00 0.13
MT 170303P00001500 P 03/03/17 1.5 0.00 0.13
MT 170303P00002000 P 03/03/17 2.0 0.00 0.12
MT 170303P00002500 P 03/03/17 2.5 0.00 0.11
MT 170303P00003000 P 03/03/17 3.0 0.00 0.13
MT 170303P00003500 P 03/03/17 3.5 0.00 0.11
MT 170303P00004000 P 03/03/17 4.0 0.00 0.12
MT 170303P00004500 P 03/03/17 4.5 0.00 0.12
MT 170303P00005000 P 03/03/17 5.0 0.00 0.12
MT 170303P00005500 P 03/03/17 5.5 0.00 0.13
MT 170303P00006000 P 03/03/17 6.0 0.00 0.12
MT 170303P00006500 P 03/03/17 6.5 0.00 0.11
MT 170303P00007000 P 03/03/17 7.0 0.00 0.11
MT 170303P00007500 P 03/03/17 7.5 0.00 0.13
MT 170303P00008000 P 03/03/17 8.0 0.00 0.04
MT 170303P00008500 P 03/03/17 8.5 0.09 0.16
MT 170303P00009000 P 03/03/17 9.0 0.29 0.46
MT 170303P00009500 P 03/03/17 9.5 0.61 0.97
MT 170303P00010000 P 03/03/17 10.0 1.06 1.60
MT 170303P00010500 P 03/03/17 10.5 1.47 1.98
MT 170303P00011000 P 03/03/17 11.0 1.97 2.49
MT 170303P00011500 P 03/03/17 11.5 2.46 2.99
MT 170303P00012000 P 03/03/17 12.0 2.97 3.65
MT 170303P00012500 P 03/03/17 12.5 1.85 4.15
MT 170303P00013000 P 03/03/17 13.0 3.95 4.50
MT 170303P00013500 P 03/03/17 13.5 4.10 5.15
MT 170303P00014000 P 03/03/17 14.0 3.45 5.65
MT 170303P00014500 P 03/03/17 14.5 5.45 6.00
MT 170303P00015000 P 03/03/17 15.0 5.95 6.50
MT 170303P00015500 P 03/03/17 15.5 6.45 7.00
MT 170310C00003000 C 03/10/17 3.0 3.85 6.95
MT 170310C00003500 C 03/10/17 3.5 5.00 5.55
MT 170310C00004000 C 03/10/17 4.0 4.50 5.05
MT 170310C00004500 C 03/10/17 4.5 4.00 4.55
MT 170310C00005000 C 03/10/17 5.0 3.55 4.00
MT 170310C00005500 C 03/10/17 5.5 3.00 3.55
MT 170310C00006000 C 03/10/17 6.0 2.53 2.91
MT 170310C00006500 C 03/10/17 6.5 1.99 2.50
MT 170310C00007000 C 03/10/17 7.0 1.50 1.99
MT 170310C00007500 C 03/10/17 7.5 1.04 1.47
MT 170310C00008000 C 03/10/17 8.0 0.49 0.79
MT 170310C00008500 C 03/10/17 8.5 0.33 0.37
MT 170310C00009000 C 03/10/17 9.0 0.11 0.15
MT 170310C00009500 C 03/10/17 9.5 0.02 0.05
MT 170310C00010000 C 03/10/17 10.0 0.00 0.05
MT 170310C00010500 C 03/10/17 10.5 0.00 0.12
MT 170310C00011000 C 03/10/17 11.0 0.00 0.12
MT 170310C00011500 C 03/10/17 11.5 0.00 0.12
MT 170310C00012000 C 03/10/17 12.0 0.00 0.11
MT 170310C00012500 C 03/10/17 12.5 0.00 0.12
MT 170310C00013000 C 03/10/17 13.0 0.00 0.12
MT 170310C00013500 C 03/10/17 13.5 0.00 0.11
MT 170310C00014000 C 03/10/17 14.0 0.00 0.12
MT 170310C00014500 C 03/10/17 14.5 0.00 0.12
MT 170310C00015000 C 03/10/17 15.0 0.00 0.13
MT 170310P00003000 P 03/10/17 3.0 0.00 0.12
MT 170310P00003500 P 03/10/17 3.5 0.00 0.13
MT 170310P00004000 P 03/10/17 4.0 0.00 0.12
MT 170310P00004500 P 03/10/17 4.5 0.00 0.12
MT 170310P00005000 P 03/10/17 5.0 0.00 0.12
MT 170310P00005500 P 03/10/17 5.5 0.00 0.13
MT 170310P00006000 P 03/10/17 6.0 0.00 0.12
MT 170310P00006500 P 03/10/17 6.5 0.00 0.12
MT 170310P00007000 P 03/10/17 7.0 0.00 0.13
MT 170310P00007500 P 03/10/17 7.5 0.01 0.06
MT 170310P00008000 P 03/10/17 8.0 0.05 0.09
MT 170310P00008500 P 03/10/17 8.5 0.18 0.22
MT 170310P00009000 P 03/10/17 9.0 0.45 0.50
MT 170310P00009500 P 03/10/17 9.5 0.83 0.93
MT 170310P00010000 P 03/10/17 10.0 1.07 1.51
MT 170310P00010500 P 03/10/17 10.5 1.57 2.00
MT 170310P00011000 P 03/10/17 11.0 1.98 2.49
MT 170310P00011500 P 03/10/17 11.5 2.59 2.99
MT 170310P00012000 P 03/10/17 12.0 2.97 3.60
MT 170310P00012500 P 03/10/17 12.5 3.45 4.15
MT 170310P00013000 P 03/10/17 13.0 3.95 4.50
MT 170310P00013500 P 03/10/17 13.5 4.45 5.15
MT 170310P00014000 P 03/10/17 14.0 4.95 5.65
MT 170310P00014500 P 03/10/17 14.5 5.45 6.15
MT 170310P00015000 P 03/10/17 15.0 5.95 6.65
MT 170317C00001000 C 03/17/17 1.0 5.30 9.05
MT 170317C00001500 C 03/17/17 1.5 6.85 7.65
MT 170317C00002000 C 03/17/17 2.0 5.00 8.15
MT 170317C00002500 C 03/17/17 2.5 5.85 6.65
MT 170317C00003000 C 03/17/17 3.0 5.50 6.05
MT 170317C00003500 C 03/17/17 3.5 5.00 5.55
MT 170317C00004000 C 03/17/17 4.0 4.55 5.00
MT 170317C00004500 C 03/17/17 4.5 4.00 4.55
MT 170317C00005000 C 03/17/17 5.0 3.50 4.05
MT 170317C00005500 C 03/17/17 5.5 3.00 3.50
MT 170317C00006000 C 03/17/17 6.0 2.52 2.85
MT 170317C00006500 C 03/17/17 6.5 2.00 2.46
MT 170317C00007000 C 03/17/17 7.0 1.61 1.74
MT 170317C00007500 C 03/17/17 7.5 1.06 1.44
MT 170317C00008000 C 03/17/17 8.0 0.73 0.78
MT 170317C00008500 C 03/17/17 8.5 0.39 0.42
MT 170317C00009000 C 03/17/17 9.0 0.16 0.19
MT 170317C00009500 C 03/17/17 9.5 0.05 0.08
MT 170317C00010000 C 03/17/17 10.0 0.02 0.05
MT 170317C00010500 C 03/17/17 10.5 0.00 0.12
MT 170317C00011000 C 03/17/17 11.0 0.00 0.12
MT 170317C00011500 C 03/17/17 11.5 0.00 0.12
MT 170317C00012000 C 03/17/17 12.0 0.00 0.02
MT 170317C00012500 C 03/17/17 12.5 0.00 0.11
MT 170317C00013000 C 03/17/17 13.0 0.00 0.11
MT 170317C00013500 C 03/17/17 13.5 0.00 0.11
MT 170317C00014000 C 03/17/17 14.0 0.00 0.12
MT 170317C00014500 C 03/17/17 14.5 0.00 0.12
MT 170317C00015000 C 03/17/17 15.0 0.00 0.11
MT 170317C00015500 C 03/17/17 15.5 0.00 0.12
MT 170317C00016000 C 03/17/17 16.0 0.00 0.12
MT 170317C00016500 C 03/17/17 16.5 0.00 0.11
MT 170317P00001000 P 03/17/17 1.0 0.00 0.12
MT 170317P00001500 P 03/17/17 1.5 0.00 0.12
MT 170317P00002000 P 03/17/17 2.0 0.00 0.11
MT 170317P00002500 P 03/17/17 2.5 0.00 0.12
MT 170317P00003000 P 03/17/17 3.0 0.00 0.11
MT 170317P00003500 P 03/17/17 3.5 0.00 0.11
MT 170317P00004000 P 03/17/17 4.0 0.00 0.11
MT 170317P00004500 P 03/17/17 4.5 0.00 0.12
MT 170317P00005000 P 03/17/17 5.0 0.00 0.12
MT 170317P00005500 P 03/17/17 5.5 0.00 0.12
MT 170317P00006000 P 03/17/17 6.0 0.00 0.05
MT 170317P00006500 P 03/17/17 6.5 0.00 0.13
MT 170317P00007000 P 03/17/17 7.0 0.00 0.09
MT 170317P00007500 P 03/17/17 7.5 0.01 0.05
MT 170317P00008000 P 03/17/17 8.0 0.09 0.12
MT 170317P00008500 P 03/17/17 8.5 0.24 0.27
MT 170317P00009000 P 03/17/17 9.0 0.51 0.54
MT 170317P00009500 P 03/17/17 9.5 0.86 0.97
MT 170317P00010000 P 03/17/17 10.0 1.33 1.43
MT 170317P00010500 P 03/17/17 10.5 1.56 2.01
MT 170317P00011000 P 03/17/17 11.0 2.04 2.51
MT 170317P00011500 P 03/17/17 11.5 2.49 2.99
MT 170317P00012000 P 03/17/17 12.0 2.97 3.50
MT 170317P00012500 P 03/17/17 12.5 3.45 4.00
MT 170317P00013000 P 03/17/17 13.0 3.95 4.50
MT 170317P00013500 P 03/17/17 13.5 4.45 5.00
MT 170317P00014000 P 03/17/17 14.0 5.00 5.50
MT 170317P00014500 P 03/17/17 14.5 5.45 6.00
MT 170317P00015000 P 03/17/17 15.0 5.95 6.50
MT 170317P00015500 P 03/17/17 15.5 6.45 7.00
MT 170317P00016000 P 03/17/17 16.0 6.95 7.50
MT 170317P00016500 P 03/17/17 16.5 6.55 9.05
MT 170324C00003000 C 03/24/17 3.0 5.55 6.00
MT 170324C00003500 C 03/24/17 3.5 4.85 5.65
MT 170324C00004000 C 03/24/17 4.0 4.55 5.00
MT 170324C00004500 C 03/24/17 4.5 4.00 4.55
MT 170324C00005000 C 03/24/17 5.0 2.43 4.95
MT 170324C00005500 C 03/24/17 5.5 2.92 3.45
MT 170324C00006000 C 03/24/17 6.0 2.53 2.92
MT 170324C00006500 C 03/24/17 6.5 2.03 2.48
MT 170324C00007000 C 03/24/17 7.0 1.54 1.96
MT 170324C00007500 C 03/24/17 7.5 1.08 1.49
MT 170324C00008000 C 03/24/17 8.0 0.76 0.82
MT 170324C00008500 C 03/24/17 8.5 0.43 0.47
MT 170324C00009000 C 03/24/17 9.0 0.21 0.24
MT 170324C00009500 C 03/24/17 9.5 0.08 0.11
MT 170324C00010000 C 03/24/17 10.0 0.02 0.08
MT 170324C00010500 C 03/24/17 10.5 0.00 0.13
MT 170324C00011000 C 03/24/17 11.0 0.00 0.12
MT 170324C00011500 C 03/24/17 11.5 0.00 0.11
MT 170324C00012000 C 03/24/17 12.0 0.00 0.12
MT 170324C00012500 C 03/24/17 12.5 0.00 0.12
MT 170324C00013000 C 03/24/17 13.0 0.00 0.12
MT 170324C00013500 C 03/24/17 13.5 0.00 0.12
MT 170324C00014000 C 03/24/17 14.0 0.00 0.11
MT 170324C00014500 C 03/24/17 14.5 0.00 0.12
MT 170324P00003000 P 03/24/17 3.0 0.00 0.12
MT 170324P00003500 P 03/24/17 3.5 0.00 0.13
MT 170324P00004000 P 03/24/17 4.0 0.00 0.12
MT 170324P00004500 P 03/24/17 4.5 0.00 0.12
MT 170324P00005000 P 03/24/17 5.0 0.00 0.11
MT 170324P00005500 P 03/24/17 5.5 0.00 0.12
MT 170324P00006000 P 03/24/17 6.0 0.00 0.12
MT 170324P00006500 P 03/24/17 6.5 0.00 0.13
MT 170324P00007000 P 03/24/17 7.0 0.00 0.15
MT 170324P00007500 P 03/24/17 7.5 0.03 0.08
MT 170324P00008000 P 03/24/17 8.0 0.12 0.15
MT 170324P00008500 P 03/24/17 8.5 0.29 0.31
MT 170324P00009000 P 03/24/17 9.0 0.53 0.61
MT 170324P00009500 P 03/24/17 9.5 0.89 0.98
MT 170324P00010000 P 03/24/17 10.0 1.12 1.47
MT 170324P00010500 P 03/24/17 10.5 1.53 2.03
MT 170324P00011000 P 03/24/17 11.0 2.06 2.51
MT 170324P00011500 P 03/24/17 11.5 2.50 3.05
MT 170324P00012000 P 03/24/17 12.0 2.97 3.50
MT 170324P00012500 P 03/24/17 12.5 3.45 4.00
MT 170324P00013000 P 03/24/17 13.0 3.05 5.60
MT 170324P00013500 P 03/24/17 13.5 4.45 5.00
MT 170324P00014000 P 03/24/17 14.0 3.85 6.50
MT 170324P00014500 P 03/24/17 14.5 4.65 7.00
MT 170331C00003000 C 03/31/17 3.0 4.40 6.65
MT 170331C00003500 C 03/31/17 3.5 4.85 7.60
MT 170331C00004000 C 03/31/17 4.0 4.35 4.95
MT 170331C00004500 C 03/31/17 4.5 3.85 6.60
MT 170331C00005000 C 03/31/17 5.0 3.50 4.30
MT 170331C00005500 C 03/31/17 5.5 1.90 3.45
MT 170331C00006000 C 03/31/17 6.0 2.53 3.00
MT 170331C00006500 C 03/31/17 6.5 2.03 2.47
MT 170331C00007000 C 03/31/17 7.0 1.56 1.99
MT 170331C00007500 C 03/31/17 7.5 1.10 1.52
MT 170331C00008000 C 03/31/17 8.0 0.80 0.87
MT 170331C00008500 C 03/31/17 8.5 0.48 0.53
MT 170331C00009000 C 03/31/17 9.0 0.25 0.30
MT 170331C00009500 C 03/31/17 9.5 0.11 0.16
MT 170331C00010000 C 03/31/17 10.0 0.04 0.09
MT 170331C00010500 C 03/31/17 10.5 0.00 0.14
MT 170331C00011000 C 03/31/17 11.0 0.00 0.13
MT 170331C00011500 C 03/31/17 11.5 0.00 0.12
MT 170331C00012000 C 03/31/17 12.0 0.00 0.11
MT 170331C00012500 C 03/31/17 12.5 0.00 0.50
MT 170331C00013000 C 03/31/17 13.0 0.00 0.12
MT 170331C00013500 C 03/31/17 13.5 0.00 0.12
MT 170331C00014000 C 03/31/17 14.0 0.00 0.12
MT 170331C00014500 C 03/31/17 14.5 0.00 0.12
MT 170331P00003000 P 03/31/17 3.0 0.00 0.13
MT 170331P00003500 P 03/31/17 3.5 0.00 0.12
MT 170331P00004000 P 03/31/17 4.0 0.00 0.12
MT 170331P00004500 P 03/31/17 4.5 0.00 0.12
MT 170331P00005000 P 03/31/17 5.0 0.00 0.12
MT 170331P00005500 P 03/31/17 5.5 0.00 0.13
MT 170331P00006000 P 03/31/17 6.0 0.00 0.13
MT 170331P00006500 P 03/31/17 6.5 0.00 0.14
MT 170331P00007000 P 03/31/17 7.0 0.00 0.16
MT 170331P00007500 P 03/31/17 7.5 0.05 0.10
MT 170331P00008000 P 03/31/17 8.0 0.14 0.19
MT 170331P00008500 P 03/31/17 8.5 0.33 0.36
MT 170331P00009000 P 03/31/17 9.0 0.57 0.63
MT 170331P00009500 P 03/31/17 9.5 0.83 1.01
MT 170331P00010000 P 03/31/17 10.0 1.16 1.55
MT 170331P00010500 P 03/31/17 10.5 1.60 2.01
MT 170331P00011000 P 03/31/17 11.0 2.09 2.51
MT 170331P00011500 P 03/31/17 11.5 2.53 2.98
MT 170331P00012000 P 03/31/17 12.0 2.08 3.50
MT 170331P00012500 P 03/31/17 12.5 3.50 4.00
MT 170331P00013000 P 03/31/17 13.0 2.92 6.60
MT 170331P00013500 P 03/31/17 13.5 3.50 5.00
MT 170331P00014000 P 03/31/17 14.0 3.30 6.55
MT 170331P00014500 P 03/31/17 14.5 4.55 7.10
MT 170407C00004000 C 04/07/17 4.0 3.25 5.90
MT 170407C00004500 C 04/07/17 4.5 4.00 6.50
MT 170407C00005000 C 04/07/17 5.0 2.43 4.95
MT 170407C00005500 C 04/07/17 5.5 3.00 3.55
MT 170407C00006000 C 04/07/17 6.0 2.25 3.05
MT 170407C00006500 C 04/07/17 6.5 1.66 2.66
MT 170407C00007000 C 04/07/17 7.0 1.45 2.17
MT 170407C00007500 C 04/07/17 7.5 1.00 1.53
MT 170407C00008000 C 04/07/17 8.0 0.84 0.90
MT 170407C00008500 C 04/07/17 8.5 0.51 0.57
MT 170407C00009000 C 04/07/17 9.0 0.29 0.35
MT 170407C00009500 C 04/07/17 9.5 0.14 0.20
MT 170407C00010000 C 04/07/17 10.0 0.06 0.11
MT 170407C00010500 C 04/07/17 10.5 0.00 0.15
MT 170407C00011000 C 04/07/17 11.0 0.00 0.14
MT 170407C00011500 C 04/07/17 11.5 0.00 0.13
MT 170407C00012000 C 04/07/17 12.0 0.00 0.12
MT 170407C00012500 C 04/07/17 12.5 0.00 0.12
MT 170407C00013000 C 04/07/17 13.0 0.00 0.12
MT 170407C00013500 C 04/07/17 13.5 0.00 0.12
MT 170407C00014000 C 04/07/17 14.0 0.00 0.12
MT 170407C00014500 C 04/07/17 14.5 0.00 0.12
MT 170407C00015000 C 04/07/17 15.0 0.00 0.39
MT 170407C00015500 C 04/07/17 15.5 0.00 0.39
MT 170407C00016000 C 04/07/17 16.0 0.00 0.39
MT 170407C00016500 C 04/07/17 16.5 0.00 0.40
MT 170407C00017000 C 04/07/17 17.0 0.00 0.39
MT 170407P00004000 P 04/07/17 4.0 0.00 0.40
MT 170407P00004500 P 04/07/17 4.5 0.00 0.49
MT 170407P00005000 P 04/07/17 5.0 0.00 0.11
MT 170407P00005500 P 04/07/17 5.5 0.00 0.49
MT 170407P00006000 P 04/07/17 6.0 0.00 0.13
MT 170407P00006500 P 04/07/17 6.5 0.00 0.15
MT 170407P00007000 P 04/07/17 7.0 0.00 0.17
MT 170407P00007500 P 04/07/17 7.5 0.06 0.12
MT 170407P00008000 P 04/07/17 8.0 0.17 0.24
MT 170407P00008500 P 04/07/17 8.5 0.35 0.41
MT 170407P00009000 P 04/07/17 9.0 0.61 0.68
MT 170407P00009500 P 04/07/17 9.5 0.95 1.05
MT 170407P00010000 P 04/07/17 10.0 1.08 1.54
MT 170407P00010500 P 04/07/17 10.5 1.54 2.15
MT 170407P00011000 P 04/07/17 11.0 2.06 2.71
MT 170407P00011500 P 04/07/17 11.5 2.50 3.25
MT 170407P00012000 P 04/07/17 12.0 2.08 4.55
MT 170407P00012500 P 04/07/17 12.5 2.57 5.90
MT 170407P00013000 P 04/07/17 13.0 3.05 6.45
MT 170407P00013500 P 04/07/17 13.5 3.55 6.10
MT 170407P00014000 P 04/07/17 14.0 2.96 6.55
MT 170407P00014500 P 04/07/17 14.5 5.45 6.00
MT 170407P00015000 P 04/07/17 15.0 5.20 7.45
MT 170407P00015500 P 04/07/17 15.5 5.55 8.10
MT 170407P00016000 P 04/07/17 16.0 4.95 8.60
MT 170407P00016500 P 04/07/17 16.5 6.60 9.05
MT 170407P00017000 P 04/07/17 17.0 7.05 9.55
MT 170421C00001000 C 04/21/17 1.0 6.60 8.95
MT 170421C00002000 C 04/21/17 2.0 6.50 7.05
MT 170421C00003000 C 04/21/17 3.0 5.50 6.05
MT 170421C00004000 C 04/21/17 4.0 4.50 5.05
MT 170421C00005000 C 04/21/17 5.0 3.50 4.05
MT 170421C00006000 C 04/21/17 6.0 2.55 2.98
MT 170421C00007000 C 04/21/17 7.0 1.47 2.06
MT 170421C00008000 C 04/21/17 8.0 0.88 0.96
MT 170421C00009000 C 04/21/17 9.0 0.35 0.40
MT 170421C00010000 C 04/21/17 10.0 0.09 0.15
MT 170421C00011000 C 04/21/17 11.0 0.02 0.06
MT 170421C00012000 C 04/21/17 12.0 0.00 0.04
MT 170421C00013000 C 04/21/17 13.0 0.00 0.04
MT 170421C00014000 C 04/21/17 14.0 0.00 0.03
MT 170421C00015000 C 04/21/17 15.0 0.00 0.03
MT 170421C00016000 C 04/21/17 16.0 0.00 0.03
MT 170421C00017000 C 04/21/17 17.0 0.00 0.02
MT 170421C00018000 C 04/21/17 18.0 0.00 0.03
MT 170421P00001000 P 04/21/17 1.0 0.00 0.03
MT 170421P00002000 P 04/21/17 2.0 0.00 0.03
MT 170421P00003000 P 04/21/17 3.0 0.00 0.03
MT 170421P00004000 P 04/21/17 4.0 0.00 0.02
MT 170421P00005000 P 04/21/17 5.0 0.00 0.04
MT 170421P00006000 P 04/21/17 6.0 0.00 0.05
MT 170421P00007000 P 04/21/17 7.0 0.05 0.09
MT 170421P00008000 P 04/21/17 8.0 0.24 0.28
MT 170421P00009000 P 04/21/17 9.0 0.69 0.73
MT 170421P00010000 P 04/21/17 10.0 1.38 1.50
MT 170421P00011000 P 04/21/17 11.0 2.11 2.53
MT 170421P00012000 P 04/21/17 12.0 2.97 3.50
MT 170421P00013000 P 04/21/17 13.0 3.95 4.50
MT 170421P00014000 P 04/21/17 14.0 4.95 5.50
MT 170421P00015000 P 04/21/17 15.0 5.95 6.50
MT 170421P00016000 P 04/21/17 16.0 6.95 7.50
MT 170421P00017000 P 04/21/17 17.0 7.15 9.50
MT 170421P00018000 P 04/21/17 18.0 8.10 10.50
MT 170616C00001000 C 06/16/17 1.0 5.30 9.40
MT 170616C00002000 C 06/16/17 2.0 5.10 8.05
MT 170616C00003000 C 06/16/17 3.0 4.25 6.10
MT 170616C00004000 C 06/16/17 4.0 4.45 5.05
MT 170616C00005000 C 06/16/17 5.0 3.50 4.05
MT 170616C00006000 C 06/16/17 6.0 2.66 2.84
MT 170616C00007000 C 06/16/17 7.0 1.83 1.96
MT 170616C00008000 C 06/16/17 8.0 1.13 1.16
MT 170616C00009000 C 06/16/17 9.0 0.62 0.69
MT 170616C00010000 C 06/16/17 10.0 0.30 0.36
MT 170616C00011000 C 06/16/17 11.0 0.14 0.18
MT 170616C00012000 C 06/16/17 12.0 0.06 0.10
MT 170616C00013000 C 06/16/17 13.0 0.01 0.06
MT 170616C00014000 C 06/16/17 14.0 0.00 0.05
MT 170616C00015000 C 06/16/17 15.0 0.00 0.04
MT 170616P00001000 P 06/16/17 1.0 0.00 0.02
MT 170616P00002000 P 06/16/17 2.0 0.00 0.02
MT 170616P00003000 P 06/16/17 3.0 0.00 0.04
MT 170616P00004000 P 06/16/17 4.0 0.00 0.04
MT 170616P00005000 P 06/16/17 5.0 0.00 0.06
MT 170616P00006000 P 06/16/17 6.0 0.05 0.12
MT 170616P00007000 P 06/16/17 7.0 0.19 0.22
MT 170616P00008000 P 06/16/17 8.0 0.45 0.52
MT 170616P00009000 P 06/16/17 9.0 0.95 0.99
MT 170616P00010000 P 06/16/17 10.0 1.59 1.68
MT 170616P00011000 P 06/16/17 11.0 2.40 2.51
MT 170616P00012000 P 06/16/17 12.0 2.96 3.60
MT 170616P00013000 P 06/16/17 13.0 3.95 4.50
MT 170616P00014000 P 06/16/17 14.0 4.95 5.45
MT 170616P00015000 P 06/16/17 15.0 5.95 6.55
MT 170915C00001000 C 09/15/17 1.0 5.80 10.00
MT 170915C00002000 C 09/15/17 2.0 6.45 7.95
MT 170915C00003000 C 09/15/17 3.0 5.40 6.15
MT 170915C00004000 C 09/15/17 4.0 4.45 5.20
MT 170915C00005000 C 09/15/17 5.0 3.50 4.25
MT 170915C00006000 C 09/15/17 6.0 2.66 3.15
MT 170915C00007000 C 09/15/17 7.0 2.07 2.19
MT 170915C00008000 C 09/15/17 8.0 1.40 1.53
MT 170915C00009000 C 09/15/17 9.0 0.90 1.02
MT 170915C00010000 C 09/15/17 10.0 0.57 0.66
MT 170915C00011000 C 09/15/17 11.0 0.34 0.42
MT 170915C00012000 C 09/15/17 12.0 0.20 0.26
MT 170915C00013000 C 09/15/17 13.0 0.11 0.18
MT 170915C00014000 C 09/15/17 14.0 0.04 0.12
MT 170915C00015000 C 09/15/17 15.0 0.02 0.08
MT 170915C00016000 C 09/15/17 16.0 0.00 0.06
MT 170915P00001000 P 09/15/17 1.0 0.00 0.03
MT 170915P00002000 P 09/15/17 2.0 0.00 0.04
MT 170915P00003000 P 09/15/17 3.0 0.00 0.05
MT 170915P00004000 P 09/15/17 4.0 0.01 0.05
MT 170915P00005000 P 09/15/17 5.0 0.06 0.14
MT 170915P00006000 P 09/15/17 6.0 0.17 0.23
MT 170915P00007000 P 09/15/17 7.0 0.39 0.44
MT 170915P00008000 P 09/15/17 8.0 0.72 0.75
MT 170915P00009000 P 09/15/17 9.0 1.20 1.24
MT 170915P00010000 P 09/15/17 10.0 1.80 1.94
MT 170915P00011000 P 09/15/17 11.0 2.56 2.71
MT 170915P00012000 P 09/15/17 12.0 3.45 3.60
MT 170915P00013000 P 09/15/17 13.0 3.95 4.55
MT 170915P00014000 P 09/15/17 14.0 4.90 5.65
MT 170915P00015000 P 09/15/17 15.0 5.90 6.60
MT 170915P00016000 P 09/15/17 16.0 6.90 7.60
MT 180119C00000500 C 01/19/18 0.5 5.90 10.10
MT 180119C00001000 C 01/19/18 1.0 6.40 8.95
MT 180119C00001500 C 01/19/18 1.5 6.85 7.75
MT 180119C00002000 C 01/19/18 2.0 6.35 7.25
MT 180119C00002500 C 01/19/18 2.5 5.90 6.50
MT 180119C00003000 C 01/19/18 3.0 5.45 6.30
MT 180119C00003500 C 01/19/18 3.5 4.95 5.55
MT 180119C00004000 C 01/19/18 4.0 4.50 5.20
MT 180119C00004500 C 01/19/18 4.5 4.05 4.75
MT 180119C00005000 C 01/19/18 5.0 3.70 4.25
MT 180119C00005500 C 01/19/18 5.5 3.20 3.75
MT 180119C00007000 C 01/19/18 7.0 2.30 2.50
MT 180119C00010000 C 01/19/18 10.0 0.86 1.00
MT 180119C00012000 C 01/19/18 12.0 0.40 0.46
MT 180119C00015000 C 01/19/18 15.0 0.10 0.18
MT 180119P00000500 P 01/19/18 0.5 0.00 0.04
MT 180119P00001000 P 01/19/18 1.0 0.00 0.05
MT 180119P00001500 P 01/19/18 1.5 0.00 0.08
MT 180119P00002000 P 01/19/18 2.0 0.00 0.11
MT 180119P00002500 P 01/19/18 2.5 0.00 0.15
MT 180119P00003000 P 01/19/18 3.0 0.00 0.21
MT 180119P00003500 P 01/19/18 3.5 0.05 0.13
MT 180119P00004000 P 01/19/18 4.0 0.01 0.11
MT 180119P00004500 P 01/19/18 4.5 0.01 0.21
MT 180119P00005000 P 01/19/18 5.0 0.05 0.22
MT 180119P00005500 P 01/19/18 5.5 0.22 0.29
MT 180119P00007000 P 01/19/18 7.0 0.60 0.71
MT 180119P00010000 P 01/19/18 10.0 2.11 2.22
MT 180119P00012000 P 01/19/18 12.0 3.45 3.75
MT 180119P00015000 P 01/19/18 15.0 6.00 6.75
MT 190118C00002000 C 01/18/19 2.0 4.55 9.20
MT 190118C00003000 C 01/18/19 3.0 3.65 8.20
MT 190118C00004000 C 01/18/19 4.0 4.55 5.70
MT 190118C00005000 C 01/18/19 5.0 4.00 4.65
MT 190118C00007000 C 01/18/19 7.0 2.46 3.35
MT 190118C00010000 C 01/18/19 10.0 1.55 1.81
MT 190118C00012000 C 01/18/19 12.0 1.00 1.20
MT 190118C00015000 C 01/18/19 15.0 0.47 0.65
MT 190118P00002000 P 01/18/19 2.0 0.00 0.20
MT 190118P00003000 P 01/18/19 3.0 0.01 0.33
MT 190118P00004000 P 01/18/19 4.0 0.05 0.50
MT 190118P00005000 P 01/18/19 5.0 0.34 0.45
MT 190118P00007000 P 01/18/19 7.0 1.02 1.20
MT 190118P00010000 P 01/18/19 10.0 2.31 3.10
MT 190118P00012000 P 01/18/19 12.0 3.65 4.60
MT 190118P00015000 P 01/18/19 15.0 6.20 7.15

OPRA data is delayed 15 minutes.