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 Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MT 161209C00001500 C 12/09/16 1.5 6.60 7.85
MT 161209C00002000 C 12/09/16 2.0 6.20 7.15
MT 161209C00002500 C 12/09/16 2.5 5.10 6.95
MT 161209C00003000 C 12/09/16 3.0 5.15 6.35
MT 161209C00003500 C 12/09/16 3.5 4.60 6.05
MT 161209C00004000 C 12/09/16 4.0 4.25 5.35
MT 161209C00004500 C 12/09/16 4.5 3.70 5.05
MT 161209C00005000 C 12/09/16 5.0 3.45 4.15
MT 161209C00005500 C 12/09/16 5.5 2.93 3.60
MT 161209C00006000 C 12/09/16 6.0 2.48 3.10
MT 161209C00006500 C 12/09/16 6.5 1.96 2.99
MT 161209C00007000 C 12/09/16 7.0 1.45 2.13
MT 161209C00007500 C 12/09/16 7.5 1.05 1.15
MT 161209C00008000 C 12/09/16 8.0 0.55 0.65
MT 161209C00008500 C 12/09/16 8.5 0.13 0.18
MT 161209C00009000 C 12/09/16 9.0 0.00 0.03
MT 161209C00009500 C 12/09/16 9.5 0.00 0.22
MT 161209C00010000 C 12/09/16 10.0 0.00 0.16
MT 161209C00010500 C 12/09/16 10.5 0.00 0.23
MT 161209C00011000 C 12/09/16 11.0 0.00 0.23
MT 161209C00011500 C 12/09/16 11.5 0.00 0.23
MT 161209C00012000 C 12/09/16 12.0 0.00 0.21
MT 161209C00012500 C 12/09/16 12.5 0.00 0.23
MT 161209C00013000 C 12/09/16 13.0 0.00 0.19
MT 161209C00013500 C 12/09/16 13.5 0.00 0.23
MT 161209C00014000 C 12/09/16 14.0 0.00 0.22
MT 161209C00015000 C 12/09/16 15.0 0.00 0.22
MT 161209P00001500 P 12/09/16 1.5 0.00 0.21
MT 161209P00002000 P 12/09/16 2.0 0.00 0.24
MT 161209P00002500 P 12/09/16 2.5 0.00 0.23
MT 161209P00003000 P 12/09/16 3.0 0.00 0.23
MT 161209P00003500 P 12/09/16 3.5 0.00 0.24
MT 161209P00004000 P 12/09/16 4.0 0.00 0.23
MT 161209P00004500 P 12/09/16 4.5 0.00 0.21
MT 161209P00005000 P 12/09/16 5.0 0.00 0.23
MT 161209P00005500 P 12/09/16 5.5 0.00 0.23
MT 161209P00006000 P 12/09/16 6.0 0.00 0.15
MT 161209P00006500 P 12/09/16 6.5 0.00 0.21
MT 161209P00007000 P 12/09/16 7.0 0.00 0.08
MT 161209P00007500 P 12/09/16 7.5 0.00 0.22
MT 161209P00008000 P 12/09/16 8.0 0.00 0.02
MT 161209P00008500 P 12/09/16 8.5 0.03 0.07
MT 161209P00009000 P 12/09/16 9.0 0.34 0.45
MT 161209P00009500 P 12/09/16 9.5 0.63 0.99
MT 161209P00010000 P 12/09/16 10.0 0.43 1.52
MT 161209P00010500 P 12/09/16 10.5 0.45 2.94
MT 161209P00011000 P 12/09/16 11.0 1.92 3.35
MT 161209P00011500 P 12/09/16 11.5 1.45 3.50
MT 161209P00012000 P 12/09/16 12.0 2.94 3.60
MT 161209P00012500 P 12/09/16 12.5 3.45 4.95
MT 161209P00013000 P 12/09/16 13.0 3.95 5.00
MT 161209P00013500 P 12/09/16 13.5 3.45 5.95
MT 161209P00014000 P 12/09/16 14.0 4.90 6.00
MT 161209P00015000 P 12/09/16 15.0 5.85 6.85
MT 161216C00000500 C 12/16/16 0.5 7.55 10.60
MT 161216C00001000 C 12/16/16 1.0 7.05 9.00
MT 161216C00001500 C 12/16/16 1.5 6.65 8.35
MT 161216C00002000 C 12/16/16 2.0 5.50 7.05
MT 161216C00002500 C 12/16/16 2.5 5.90 7.40
MT 161216C00003000 C 12/16/16 3.0 5.40 6.00
MT 161216C00003500 C 12/16/16 3.5 4.70 6.55
MT 161216C00004000 C 12/16/16 4.0 4.50 5.15
MT 161216C00004500 C 12/16/16 4.5 3.95 4.50
MT 161216C00005000 C 12/16/16 5.0 3.45 4.10
MT 161216C00005500 C 12/16/16 5.5 3.00 3.60
MT 161216C00006000 C 12/16/16 6.0 2.57 2.65
MT 161216C00006500 C 12/16/16 6.5 1.98 2.49
MT 161216C00007000 C 12/16/16 7.0 1.57 1.65
MT 161216C00007500 C 12/16/16 7.5 1.08 1.17
MT 161216C00008000 C 12/16/16 8.0 0.62 0.69
MT 161216C00008500 C 12/16/16 8.5 0.27 0.32
MT 161216C00009000 C 12/16/16 9.0 0.07 0.11
MT 161216C00009500 C 12/16/16 9.5 0.01 0.04
MT 161216C00010000 C 12/16/16 10.0 0.00 0.15
MT 161216C00010500 C 12/16/16 10.5 0.00 0.22
MT 161216C00011000 C 12/16/16 11.0 0.00 0.23
MT 161216C00011500 C 12/16/16 11.5 0.00 0.22
MT 161216C00012000 C 12/16/16 12.0 0.00 0.22
MT 161216C00012500 C 12/16/16 12.5 0.00 0.23
MT 161216C00013000 C 12/16/16 13.0 0.00 0.21
MT 161216C00013500 C 12/16/16 13.5 0.00 0.24
MT 161216C00014000 C 12/16/16 14.0 0.00 0.22
MT 161216C00015000 C 12/16/16 15.0 0.00 0.23
MT 161216P00000500 P 12/16/16 0.5 0.00 0.24
MT 161216P00001000 P 12/16/16 1.0 0.00 0.23
MT 161216P00001500 P 12/16/16 1.5 0.00 0.23
MT 161216P00002000 P 12/16/16 2.0 0.00 0.23
MT 161216P00002500 P 12/16/16 2.5 0.00 0.21
MT 161216P00003000 P 12/16/16 3.0 0.00 0.22
MT 161216P00003500 P 12/16/16 3.5 0.00 0.23
MT 161216P00004000 P 12/16/16 4.0 0.00 0.23
MT 161216P00004500 P 12/16/16 4.5 0.00 0.22
MT 161216P00005000 P 12/16/16 5.0 0.00 0.02
MT 161216P00005500 P 12/16/16 5.5 0.00 0.24
MT 161216P00006000 P 12/16/16 6.0 0.00 0.03
MT 161216P00006500 P 12/16/16 6.5 0.00 0.24
MT 161216P00007000 P 12/16/16 7.0 0.01 0.03
MT 161216P00007500 P 12/16/16 7.5 0.00 0.16
MT 161216P00008000 P 12/16/16 8.0 0.04 0.07
MT 161216P00008500 P 12/16/16 8.5 0.17 0.20
MT 161216P00009000 P 12/16/16 9.0 0.44 0.57
MT 161216P00009500 P 12/16/16 9.5 0.87 0.99
MT 161216P00010000 P 12/16/16 10.0 1.36 1.51
MT 161216P00010500 P 12/16/16 10.5 1.73 2.00
MT 161216P00011000 P 12/16/16 11.0 2.15 2.53
MT 161216P00011500 P 12/16/16 11.5 2.51 3.00
MT 161216P00012000 P 12/16/16 12.0 3.10 3.60
MT 161216P00012500 P 12/16/16 12.5 3.60 5.20
MT 161216P00013000 P 12/16/16 13.0 3.90 4.85
MT 161216P00013500 P 12/16/16 13.5 4.45 5.65
MT 161216P00014000 P 12/16/16 14.0 4.90 5.95
MT 161216P00015000 P 12/16/16 15.0 6.10 6.65
MT 161223C00000500 C 12/23/16 0.5 7.35 8.70
MT 161223C00001000 C 12/23/16 1.0 6.40 9.10
MT 161223C00001500 C 12/23/16 1.5 5.55 9.60
MT 161223C00002000 C 12/23/16 2.0 5.10 7.95
MT 161223C00002500 C 12/23/16 2.5 4.95 7.50
MT 161223C00003000 C 12/23/16 3.0 5.40 6.90
MT 161223C00003500 C 12/23/16 3.5 3.05 7.40
MT 161223C00004000 C 12/23/16 4.0 3.30 6.05
MT 161223C00004500 C 12/23/16 4.5 2.88 4.85
MT 161223C00005000 C 12/23/16 5.0 2.92 4.40
MT 161223C00005500 C 12/23/16 5.5 2.96 4.50
MT 161223C00006000 C 12/23/16 6.0 2.51 3.05
MT 161223C00006500 C 12/23/16 6.5 2.01 2.79
MT 161223C00007000 C 12/23/16 7.0 1.49 2.01
MT 161223C00007500 C 12/23/16 7.5 1.04 1.31
MT 161223C00008000 C 12/23/16 8.0 0.69 0.74
MT 161223C00008500 C 12/23/16 8.5 0.34 0.39
MT 161223C00009000 C 12/23/16 9.0 0.13 0.18
MT 161223C00009500 C 12/23/16 9.5 0.04 0.08
MT 161223C00010000 C 12/23/16 10.0 0.01 0.04
MT 161223C00010500 C 12/23/16 10.5 0.00 0.24
MT 161223C00011000 C 12/23/16 11.0 0.00 0.23
MT 161223C00011500 C 12/23/16 11.5 0.00 0.23
MT 161223C00012000 C 12/23/16 12.0 0.00 0.21
MT 161223C00012500 C 12/23/16 12.5 0.00 0.22
MT 161223C00013000 C 12/23/16 13.0 0.00 0.24
MT 161223C00013500 C 12/23/16 13.5 0.00 0.23
MT 161223C00014000 C 12/23/16 14.0 0.00 0.23
MT 161223C00014500 C 12/23/16 14.5 0.00 0.23
MT 161223C00015000 C 12/23/16 15.0 0.00 0.22
MT 161223C00015500 C 12/23/16 15.5 0.00 0.22
MT 161223C00016000 C 12/23/16 16.0 0.00 0.20
MT 161223P00000500 P 12/23/16 0.5 0.00 0.23
MT 161223P00001000 P 12/23/16 1.0 0.00 0.29
MT 161223P00001500 P 12/23/16 1.5 0.00 0.43
MT 161223P00002000 P 12/23/16 2.0 0.00 0.29
MT 161223P00002500 P 12/23/16 2.5 0.00 0.29
MT 161223P00003000 P 12/23/16 3.0 0.00 0.28
MT 161223P00003500 P 12/23/16 3.5 0.00 0.42
MT 161223P00004000 P 12/23/16 4.0 0.00 0.28
MT 161223P00004500 P 12/23/16 4.5 0.00 0.43
MT 161223P00005000 P 12/23/16 5.0 0.00 0.19
MT 161223P00005500 P 12/23/16 5.5 0.00 0.19
MT 161223P00006000 P 12/23/16 6.0 0.00 0.15
MT 161223P00006500 P 12/23/16 6.5 0.00 0.23
MT 161223P00007000 P 12/23/16 7.0 0.01 0.11
MT 161223P00007500 P 12/23/16 7.5 0.02 0.08
MT 161223P00008000 P 12/23/16 8.0 0.08 0.11
MT 161223P00008500 P 12/23/16 8.5 0.24 0.27
MT 161223P00009000 P 12/23/16 9.0 0.53 0.60
MT 161223P00009500 P 12/23/16 9.5 0.84 1.16
MT 161223P00010000 P 12/23/16 10.0 1.16 1.53
MT 161223P00010500 P 12/23/16 10.5 1.65 2.00
MT 161223P00011000 P 12/23/16 11.0 2.01 2.79
MT 161223P00011500 P 12/23/16 11.5 2.37 3.10
MT 161223P00012000 P 12/23/16 12.0 2.93 3.60
MT 161223P00012500 P 12/23/16 12.5 3.45 5.35
MT 161223P00013000 P 12/23/16 13.0 3.95 5.50
MT 161223P00013500 P 12/23/16 13.5 4.45 6.30
MT 161223P00014000 P 12/23/16 14.0 4.90 6.75
MT 161223P00014500 P 12/23/16 14.5 4.15 8.20
MT 161223P00015000 P 12/23/16 15.0 4.65 8.70
MT 161223P00015500 P 12/23/16 15.5 4.50 8.10
MT 161223P00016000 P 12/23/16 16.0 6.95 8.00
MT 161230C00000500 C 12/30/16 0.5 7.35 9.05
MT 161230C00001000 C 12/30/16 1.0 5.75 10.00
MT 161230C00001500 C 12/30/16 1.5 6.75 9.15
MT 161230C00002000 C 12/30/16 2.0 6.10 8.55
MT 161230C00002500 C 12/30/16 2.5 4.25 8.50
MT 161230C00003000 C 12/30/16 3.0 5.40 8.00
MT 161230C00003500 C 12/30/16 3.5 4.90 6.90
MT 161230C00004000 C 12/30/16 4.0 4.10 7.00
MT 161230C00004500 C 12/30/16 4.5 3.95 4.65
MT 161230C00005000 C 12/30/16 5.0 3.45 4.15
MT 161230C00005500 C 12/30/16 5.5 2.95 3.55
MT 161230C00006000 C 12/30/16 6.0 2.37 3.10
MT 161230C00006500 C 12/30/16 6.5 2.00 2.80
MT 161230C00007000 C 12/30/16 7.0 1.48 1.88
MT 161230C00007500 C 12/30/16 7.5 1.13 1.23
MT 161230C00008000 C 12/30/16 8.0 0.73 0.79
MT 161230C00008500 C 12/30/16 8.5 0.39 0.45
MT 161230C00009000 C 12/30/16 9.0 0.18 0.23
MT 161230C00009500 C 12/30/16 9.5 0.07 0.12
MT 161230C00010000 C 12/30/16 10.0 0.02 0.06
MT 161230C00010500 C 12/30/16 10.5 0.01 0.19
MT 161230C00011000 C 12/30/16 11.0 0.00 0.16
MT 161230C00011500 C 12/30/16 11.5 0.00 0.24
MT 161230C00012000 C 12/30/16 12.0 0.00 0.25
MT 161230C00012500 C 12/30/16 12.5 0.00 0.22
MT 161230C00013000 C 12/30/16 13.0 0.00 0.24
MT 161230C00013500 C 12/30/16 13.5 0.00 0.22
MT 161230C00014000 C 12/30/16 14.0 0.00 0.21
MT 161230C00014500 C 12/30/16 14.5 0.00 0.22
MT 161230C00015000 C 12/30/16 15.0 0.00 0.22
MT 161230C00015500 C 12/30/16 15.5 0.00 0.22
MT 161230C00016000 C 12/30/16 16.0 0.00 0.22
MT 161230P00000500 P 12/30/16 0.5 0.00 0.24
MT 161230P00001000 P 12/30/16 1.0 0.00 0.42
MT 161230P00001500 P 12/30/16 1.5 0.00 0.41
MT 161230P00002000 P 12/30/16 2.0 0.00 0.42
MT 161230P00002500 P 12/30/16 2.5 0.00 0.43
MT 161230P00003000 P 12/30/16 3.0 0.00 0.42
MT 161230P00003500 P 12/30/16 3.5 0.00 0.43
MT 161230P00004000 P 12/30/16 4.0 0.00 0.41
MT 161230P00004500 P 12/30/16 4.5 0.00 0.42
MT 161230P00005000 P 12/30/16 5.0 0.00 0.23
MT 161230P00005500 P 12/30/16 5.5 0.00 0.22
MT 161230P00006000 P 12/30/16 6.0 0.00 0.15
MT 161230P00006500 P 12/30/16 6.5 0.01 0.11
MT 161230P00007000 P 12/30/16 7.0 0.02 0.07
MT 161230P00007500 P 12/30/16 7.5 0.05 0.09
MT 161230P00008000 P 12/30/16 8.0 0.13 0.17
MT 161230P00008500 P 12/30/16 8.5 0.29 0.33
MT 161230P00009000 P 12/30/16 9.0 0.57 0.63
MT 161230P00009500 P 12/30/16 9.5 0.87 1.03
MT 161230P00010000 P 12/30/16 10.0 1.18 1.56
MT 161230P00010500 P 12/30/16 10.5 1.66 2.01
MT 161230P00011000 P 12/30/16 11.0 2.00 2.80
MT 161230P00011500 P 12/30/16 11.5 2.36 3.10
MT 161230P00012000 P 12/30/16 12.0 2.87 3.55
MT 161230P00012500 P 12/30/16 12.5 2.92 6.15
MT 161230P00013000 P 12/30/16 13.0 3.75 4.85
MT 161230P00013500 P 12/30/16 13.5 4.25 6.55
MT 161230P00014000 P 12/30/16 14.0 4.90 6.75
MT 161230P00014500 P 12/30/16 14.5 4.20 8.25
MT 161230P00015000 P 12/30/16 15.0 5.95 8.55
MT 161230P00015500 P 12/30/16 15.5 5.15 9.15
MT 161230P00016000 P 12/30/16 16.0 6.90 8.00
MT 170106C00002500 C 01/06/17 2.5 5.80 6.75
MT 170106C00003000 C 01/06/17 3.0 4.55 6.75
MT 170106C00003500 C 01/06/17 3.5 4.90 5.55
MT 170106C00004000 C 01/06/17 4.0 4.45 5.15
MT 170106C00004500 C 01/06/17 4.5 3.70 4.90
MT 170106C00005000 C 01/06/17 5.0 3.40 4.20
MT 170106C00005500 C 01/06/17 5.5 2.85 3.65
MT 170106C00006000 C 01/06/17 6.0 2.45 3.00
MT 170106C00006500 C 01/06/17 6.5 2.01 2.78
MT 170106C00007000 C 01/06/17 7.0 1.57 1.80
MT 170106C00007500 C 01/06/17 7.5 1.10 1.33
MT 170106C00008000 C 01/06/17 8.0 0.78 0.83
MT 170106C00008500 C 01/06/17 8.5 0.44 0.50
MT 170106C00009000 C 01/06/17 9.0 0.23 0.28
MT 170106C00009500 C 01/06/17 9.5 0.11 0.15
MT 170106C00010000 C 01/06/17 10.0 0.05 0.09
MT 170106C00010500 C 01/06/17 10.5 0.02 0.13
MT 170106C00011000 C 01/06/17 11.0 0.01 0.11
MT 170106C00011500 C 01/06/17 11.5 0.00 0.23
MT 170106C00012000 C 01/06/17 12.0 0.00 0.24
MT 170106C00012500 C 01/06/17 12.5 0.00 0.24
MT 170106C00013000 C 01/06/17 13.0 0.00 0.22
MT 170106C00013500 C 01/06/17 13.5 0.00 0.23
MT 170106C00014000 C 01/06/17 14.0 0.00 0.21
MT 170106C00014500 C 01/06/17 14.5 0.00 0.22
MT 170106C00015000 C 01/06/17 15.0 0.00 0.23
MT 170106C00015500 C 01/06/17 15.5 0.00 0.23
MT 170106C00016000 C 01/06/17 16.0 0.00 0.23
MT 170106P00002500 P 01/06/17 2.5 0.00 0.23
MT 170106P00003000 P 01/06/17 3.0 0.00 0.22
MT 170106P00003500 P 01/06/17 3.5 0.00 0.23
MT 170106P00004000 P 01/06/17 4.0 0.00 0.23
MT 170106P00004500 P 01/06/17 4.5 0.00 0.23
MT 170106P00005000 P 01/06/17 5.0 0.00 0.22
MT 170106P00005500 P 01/06/17 5.5 0.00 0.23
MT 170106P00006000 P 01/06/17 6.0 0.00 0.16
MT 170106P00006500 P 01/06/17 6.5 0.01 0.14
MT 170106P00007000 P 01/06/17 7.0 0.03 0.07
MT 170106P00007500 P 01/06/17 7.5 0.08 0.13
MT 170106P00008000 P 01/06/17 8.0 0.17 0.22
MT 170106P00008500 P 01/06/17 8.5 0.33 0.38
MT 170106P00009000 P 01/06/17 9.0 0.62 0.66
MT 170106P00009500 P 01/06/17 9.5 0.99 1.03
MT 170106P00010000 P 01/06/17 10.0 1.20 1.57
MT 170106P00010500 P 01/06/17 10.5 1.67 2.04
MT 170106P00011000 P 01/06/17 11.0 2.01 2.79
MT 170106P00011500 P 01/06/17 11.5 2.43 3.00
MT 170106P00012000 P 01/06/17 12.0 2.87 3.55
MT 170106P00012500 P 01/06/17 12.5 3.40 4.10
MT 170106P00013000 P 01/06/17 13.0 4.00 4.60
MT 170106P00013500 P 01/06/17 13.5 4.45 5.15
MT 170106P00014000 P 01/06/17 14.0 4.60 6.70
MT 170106P00014500 P 01/06/17 14.5 5.40 8.15
MT 170106P00015000 P 01/06/17 15.0 5.85 8.40
MT 170106P00015500 P 01/06/17 15.5 4.85 8.40
MT 170106P00016000 P 01/06/17 16.0 6.90 8.00
MT 170113C00002500 C 01/13/17 2.5 5.65 6.65
MT 170113C00003000 C 01/13/17 3.0 4.30 7.05
MT 170113C00003500 C 01/13/17 3.5 4.70 6.90
MT 170113C00004000 C 01/13/17 4.0 4.45 5.15
MT 170113C00004500 C 01/13/17 4.5 2.83 4.65
MT 170113C00005000 C 01/13/17 5.0 3.25 5.25
MT 170113C00005500 C 01/13/17 5.5 2.85 3.65
MT 170113C00006000 C 01/13/17 6.0 2.51 3.35
MT 170113C00006500 C 01/13/17 6.5 2.00 2.80
MT 170113C00007000 C 01/13/17 7.0 1.58 1.81
MT 170113C00007500 C 01/13/17 7.5 1.12 1.28
MT 170113C00008000 C 01/13/17 8.0 0.82 0.89
MT 170113C00008500 C 01/13/17 8.5 0.50 0.56
MT 170113C00009000 C 01/13/17 9.0 0.28 0.32
MT 170113C00009500 C 01/13/17 9.5 0.15 0.19
MT 170113C00010000 C 01/13/17 10.0 0.07 0.14
MT 170113C00010500 C 01/13/17 10.5 0.02 0.12
MT 170113C00011000 C 01/13/17 11.0 0.01 0.11
MT 170113C00011500 C 01/13/17 11.5 0.00 0.25
MT 170113C00012000 C 01/13/17 12.0 0.00 0.24
MT 170113C00012500 C 01/13/17 12.5 0.00 0.29
MT 170113C00013000 C 01/13/17 13.0 0.00 0.24
MT 170113C00013500 C 01/13/17 13.5 0.00 0.44
MT 170113C00014000 C 01/13/17 14.0 0.00 0.42
MT 170113C00014500 C 01/13/17 14.5 0.00 0.43
MT 170113C00015000 C 01/13/17 15.0 0.00 0.42
MT 170113C00015500 C 01/13/17 15.5 0.00 0.42
MT 170113C00016000 C 01/13/17 16.0 0.00 0.24
MT 170113P00002500 P 01/13/17 2.5 0.00 0.22
MT 170113P00003000 P 01/13/17 3.0 0.00 0.21
MT 170113P00003500 P 01/13/17 3.5 0.00 0.42
MT 170113P00004000 P 01/13/17 4.0 0.00 0.23
MT 170113P00004500 P 01/13/17 4.5 0.00 0.44
MT 170113P00005000 P 01/13/17 5.0 0.00 0.21
MT 170113P00005500 P 01/13/17 5.5 0.00 0.42
MT 170113P00006000 P 01/13/17 6.0 0.00 0.14
MT 170113P00006500 P 01/13/17 6.5 0.02 0.05
MT 170113P00007000 P 01/13/17 7.0 0.04 0.19
MT 170113P00007500 P 01/13/17 7.5 0.11 0.14
MT 170113P00008000 P 01/13/17 8.0 0.19 0.26
MT 170113P00008500 P 01/13/17 8.5 0.38 0.43
MT 170113P00009000 P 01/13/17 9.0 0.66 0.70
MT 170113P00009500 P 01/13/17 9.5 1.02 1.15
MT 170113P00010000 P 01/13/17 10.0 1.23 1.60
MT 170113P00010500 P 01/13/17 10.5 1.63 2.06
MT 170113P00011000 P 01/13/17 11.0 2.04 2.77
MT 170113P00011500 P 01/13/17 11.5 2.52 3.10
MT 170113P00012000 P 01/13/17 12.0 3.10 3.55
MT 170113P00012500 P 01/13/17 12.5 3.45 4.15
MT 170113P00013000 P 01/13/17 13.0 3.85 5.55
MT 170113P00013500 P 01/13/17 13.5 3.30 6.70
MT 170113P00014000 P 01/13/17 14.0 2.96 6.80
MT 170113P00014500 P 01/13/17 14.5 5.40 8.20
MT 170113P00015000 P 01/13/17 15.0 4.20 6.90
MT 170113P00015500 P 01/13/17 15.5 5.15 9.20
MT 170113P00016000 P 01/13/17 16.0 6.95 7.95
MT 170120C00000500 C 01/20/17 0.5 7.70 8.90
MT 170120C00001000 C 01/20/17 1.0 7.25 8.35
MT 170120C00001500 C 01/20/17 1.5 7.00 7.55
MT 170120C00002000 C 01/20/17 2.0 6.40 7.50
MT 170120C00002500 C 01/20/17 2.5 5.90 6.70
MT 170120C00003000 C 01/20/17 3.0 5.50 6.00
MT 170120C00003500 C 01/20/17 3.5 5.00 5.75
MT 170120C00004000 C 01/20/17 4.0 4.50 4.90
MT 170120C00004500 C 01/20/17 4.5 4.00 4.65
MT 170120C00005000 C 01/20/17 5.0 3.50 3.90
MT 170120C00005500 C 01/20/17 5.5 3.05 3.15
MT 170120C00006000 C 01/20/17 6.0 2.58 2.72
MT 170120C00007000 C 01/20/17 7.0 1.64 1.72
MT 170120C00008000 C 01/20/17 8.0 0.85 0.91
MT 170120C00009000 C 01/20/17 9.0 0.33 0.38
MT 170120C00010000 C 01/20/17 10.0 0.10 0.14
MT 170120C00011000 C 01/20/17 11.0 0.02 0.07
MT 170120C00012000 C 01/20/17 12.0 0.00 0.04
MT 170120C00013000 C 01/20/17 13.0 0.00 0.04
MT 170120C00014000 C 01/20/17 14.0 0.00 0.02
MT 170120C00015000 C 01/20/17 15.0 0.00 0.02
MT 170120C00017000 C 01/20/17 17.0 0.00 0.04
MT 170120C00020000 C 01/20/17 20.0 0.00 0.02
MT 170120C00022000 C 01/20/17 22.0 0.00 0.02
MT 170120C00025000 C 01/20/17 25.0 0.00 0.02
MT 170120P00000500 P 01/20/17 0.5 0.00 0.03
MT 170120P00001000 P 01/20/17 1.0 0.00 0.02
MT 170120P00001500 P 01/20/17 1.5 0.00 0.02
MT 170120P00002000 P 01/20/17 2.0 0.00 0.02
MT 170120P00002500 P 01/20/17 2.5 0.00 0.02
MT 170120P00003000 P 01/20/17 3.0 0.00 0.02
MT 170120P00003500 P 01/20/17 3.5 0.00 0.03
MT 170120P00004000 P 01/20/17 4.0 0.00 0.03
MT 170120P00004500 P 01/20/17 4.5 0.00 0.04
MT 170120P00005000 P 01/20/17 5.0 0.01 0.05
MT 170120P00005500 P 01/20/17 5.5 0.00 0.05
MT 170120P00006000 P 01/20/17 6.0 0.01 0.07
MT 170120P00007000 P 01/20/17 7.0 0.06 0.10
MT 170120P00008000 P 01/20/17 8.0 0.25 0.29
MT 170120P00009000 P 01/20/17 9.0 0.69 0.75
MT 170120P00010000 P 01/20/17 10.0 1.46 1.53
MT 170120P00011000 P 01/20/17 11.0 2.17 2.55
MT 170120P00012000 P 01/20/17 12.0 3.20 3.55
MT 170120P00013000 P 01/20/17 13.0 4.20 4.85
MT 170120P00014000 P 01/20/17 14.0 5.15 6.15
MT 170120P00015000 P 01/20/17 15.0 5.95 6.90
MT 170120P00017000 P 01/20/17 17.0 7.70 9.00
MT 170120P00020000 P 01/20/17 20.0 10.60 11.80
MT 170120P00022000 P 01/20/17 22.0 11.90 14.70
MT 170120P00025000 P 01/20/17 25.0 15.80 17.05
MT 170127C00003500 C 01/27/17 3.5 2.92 7.30
MT 170127C00004000 C 01/27/17 4.0 2.51 7.00
MT 170127C00004500 C 01/27/17 4.5 2.05 6.50
MT 170127C00005000 C 01/27/17 5.0 1.60 6.00
MT 170127C00005500 C 01/27/17 5.5 1.40 5.60
MT 170127C00006000 C 01/27/17 6.0 0.36 4.75
MT 170127C00006500 C 01/27/17 6.5 0.40 4.90
MT 170127C00007000 C 01/27/17 7.0 0.36 2.07
MT 170127C00007500 C 01/27/17 7.5 0.00 4.65
MT 170127C00008000 C 01/27/17 8.0 0.84 1.01
MT 170127C00008500 C 01/27/17 8.5 0.53 0.69
MT 170127C00009000 C 01/27/17 9.0 0.30 0.46
MT 170127C00009500 C 01/27/17 9.5 0.15 0.31
MT 170127C00010000 C 01/27/17 10.0 0.08 0.21
MT 170127C00010500 C 01/27/17 10.5 0.04 0.16
MT 170127C00011000 C 01/27/17 11.0 0.00 0.13
MT 170127C00011500 C 01/27/17 11.5 0.00 0.49
MT 170127C00012000 C 01/27/17 12.0 0.00 0.18
MT 170127C00012500 C 01/27/17 12.5 0.00 0.49
MT 170127C00013000 C 01/27/17 13.0 0.00 0.50
MT 170127C00013500 C 01/27/17 13.5 0.00 0.50
MT 170127C00014000 C 01/27/17 14.0 0.00 0.50
MT 170127C00014500 C 01/27/17 14.5 0.00 0.50
MT 170127C00015000 C 01/27/17 15.0 0.00 0.50
MT 170127C00015500 C 01/27/17 15.5 0.00 0.50
MT 170127C00016000 C 01/27/17 16.0 0.00 0.50
MT 170127P00003500 P 01/27/17 3.5 0.00 0.49
MT 170127P00004000 P 01/27/17 4.0 0.00 0.48
MT 170127P00004500 P 01/27/17 4.5 0.00 0.50
MT 170127P00005000 P 01/27/17 5.0 0.00 0.14
MT 170127P00005500 P 01/27/17 5.5 0.00 0.49
MT 170127P00006000 P 01/27/17 6.0 0.01 0.22
MT 170127P00006500 P 01/27/17 6.5 0.03 0.50
MT 170127P00007000 P 01/27/17 7.0 0.07 0.15
MT 170127P00007500 P 01/27/17 7.5 0.13 0.22
MT 170127P00008000 P 01/27/17 8.0 0.23 0.39
MT 170127P00008500 P 01/27/17 8.5 0.42 0.59
MT 170127P00009000 P 01/27/17 9.0 0.70 0.86
MT 170127P00009500 P 01/27/17 9.5 0.89 1.46
MT 170127P00010000 P 01/27/17 10.0 0.59 2.43
MT 170127P00010500 P 01/27/17 10.5 0.01 4.65
MT 170127P00011000 P 01/27/17 11.0 0.56 4.85
MT 170127P00011500 P 01/27/17 11.5 0.50 4.80
MT 170127P00012000 P 01/27/17 12.0 1.03 5.35
MT 170127P00012500 P 01/27/17 12.5 1.81 6.20
MT 170127P00013000 P 01/27/17 13.0 2.06 6.65
MT 170127P00013500 P 01/27/17 13.5 2.50 7.15
MT 170127P00014000 P 01/27/17 14.0 3.05 7.70
MT 170127P00014500 P 01/27/17 14.5 3.75 8.20
MT 170127P00015000 P 01/27/17 15.0 4.15 8.75
MT 170127P00015500 P 01/27/17 15.5 4.75 9.20
MT 170127P00016000 P 01/27/17 16.0 5.25 9.75
MT 170317C00001000 C 03/17/17 1.0 7.40 8.15
MT 170317C00002000 C 03/17/17 2.0 6.50 7.20
MT 170317C00003000 C 03/17/17 3.0 5.50 6.10
MT 170317C00004000 C 03/17/17 4.0 4.40 5.15
MT 170317C00005000 C 03/17/17 5.0 3.50 3.95
MT 170317C00006000 C 03/17/17 6.0 2.65 2.77
MT 170317C00007000 C 03/17/17 7.0 1.82 1.91
MT 170317C00008000 C 03/17/17 8.0 1.12 1.19
MT 170317C00009000 C 03/17/17 9.0 0.60 0.68
MT 170317C00010000 C 03/17/17 10.0 0.30 0.35
MT 170317C00011000 C 03/17/17 11.0 0.14 0.19
MT 170317C00012000 C 03/17/17 12.0 0.06 0.11
MT 170317C00013000 C 03/17/17 13.0 0.02 0.06
MT 170317C00014000 C 03/17/17 14.0 0.00 0.05
MT 170317C00015000 C 03/17/17 15.0 0.02 0.04
MT 170317P00001000 P 03/17/17 1.0 0.00 0.02
MT 170317P00002000 P 03/17/17 2.0 0.00 0.02
MT 170317P00003000 P 03/17/17 3.0 0.00 0.05
MT 170317P00004000 P 03/17/17 4.0 0.00 0.07
MT 170317P00005000 P 03/17/17 5.0 0.01 0.08
MT 170317P00006000 P 03/17/17 6.0 0.07 0.15
MT 170317P00007000 P 03/17/17 7.0 0.22 0.28
MT 170317P00008000 P 03/17/17 8.0 0.52 0.56
MT 170317P00009000 P 03/17/17 9.0 0.99 1.05
MT 170317P00010000 P 03/17/17 10.0 1.65 1.74
MT 170317P00011000 P 03/17/17 11.0 2.49 2.60
MT 170317P00012000 P 03/17/17 12.0 3.20 3.55
MT 170317P00013000 P 03/17/17 13.0 4.15 4.70
MT 170317P00014000 P 03/17/17 14.0 4.90 5.70
MT 170317P00015000 P 03/17/17 15.0 5.85 6.65
MT 170616C00001000 C 06/16/17 1.0 7.35 8.45
MT 170616C00002000 C 06/16/17 2.0 6.50 7.40
MT 170616C00003000 C 06/16/17 3.0 5.35 6.25
MT 170616C00004000 C 06/16/17 4.0 4.55 5.05
MT 170616C00005000 C 06/16/17 5.0 3.60 4.10
MT 170616C00006000 C 06/16/17 6.0 2.71 3.15
MT 170616C00007000 C 06/16/17 7.0 2.02 2.20
MT 170616C00008000 C 06/16/17 8.0 1.40 1.55
MT 170616C00009000 C 06/16/17 9.0 0.91 0.99
MT 170616C00010000 C 06/16/17 10.0 0.60 0.64
MT 170616C00011000 C 06/16/17 11.0 0.34 0.41
MT 170616C00012000 C 06/16/17 12.0 0.21 0.27
MT 170616C00013000 C 06/16/17 13.0 0.16 0.18
MT 170616C00014000 C 06/16/17 14.0 0.07 0.13
MT 170616C00015000 C 06/16/17 15.0 0.01 0.11
MT 170616P00001000 P 06/16/17 1.0 0.00 0.02
MT 170616P00002000 P 06/16/17 2.0 0.00 0.04
MT 170616P00003000 P 06/16/17 3.0 0.01 0.06
MT 170616P00004000 P 06/16/17 4.0 0.03 0.10
MT 170616P00005000 P 06/16/17 5.0 0.08 0.19
MT 170616P00006000 P 06/16/17 6.0 0.21 0.29
MT 170616P00007000 P 06/16/17 7.0 0.43 0.51
MT 170616P00008000 P 06/16/17 8.0 0.81 0.86
MT 170616P00009000 P 06/16/17 9.0 1.32 1.39
MT 170616P00010000 P 06/16/17 10.0 1.88 2.05
MT 170616P00011000 P 06/16/17 11.0 2.65 2.83
MT 170616P00012000 P 06/16/17 12.0 3.55 3.70
MT 170616P00013000 P 06/16/17 13.0 4.20 4.70
MT 170616P00014000 P 06/16/17 14.0 5.20 5.75
MT 170616P00015000 P 06/16/17 15.0 6.15 6.55
MT 180119C00000500 C 01/19/18 0.5 7.60 8.95
MT 180119C00001000 C 01/19/18 1.0 7.35 7.95
MT 180119C00001500 C 01/19/18 1.5 6.90 7.90
MT 180119C00002000 C 01/19/18 2.0 6.45 7.00
MT 180119C00002500 C 01/19/18 2.5 5.95 6.95
MT 180119C00003000 C 01/19/18 3.0 5.45 5.80
MT 180119C00003500 C 01/19/18 3.5 4.95 6.15
MT 180119C00004000 C 01/19/18 4.0 4.40 5.65
MT 180119C00004500 C 01/19/18 4.5 3.95 5.10
MT 180119C00005000 C 01/19/18 5.0 3.70 4.25
MT 180119C00005500 C 01/19/18 5.5 3.25 3.80
MT 180119C00007000 C 01/19/18 7.0 2.40 2.50
MT 180119C00010000 C 01/19/18 10.0 1.07 1.15
MT 180119P00000500 P 01/19/18 0.5 0.00 0.06
MT 180119P00001000 P 01/19/18 1.0 0.00 0.08
MT 180119P00001500 P 01/19/18 1.5 0.00 0.14
MT 180119P00002000 P 01/19/18 2.0 0.00 0.14
MT 180119P00002500 P 01/19/18 2.5 0.01 0.25
MT 180119P00003000 P 01/19/18 3.0 0.10 0.30
MT 180119P00003500 P 01/19/18 3.5 0.06 0.37
MT 180119P00004000 P 01/19/18 4.0 0.05 0.41
MT 180119P00004500 P 01/19/18 4.5 0.08 0.33
MT 180119P00005000 P 01/19/18 5.0 0.21 0.39
MT 180119P00005500 P 01/19/18 5.5 0.33 0.58
MT 180119P00007000 P 01/19/18 7.0 0.83 0.91
MT 180119P00010000 P 01/19/18 10.0 2.44 2.58
MT 190118C00002000 C 01/18/19 2.0 5.95 7.90
MT 190118C00003000 C 01/18/19 3.0 3.85 8.30
MT 190118C00004000 C 01/18/19 4.0 4.30 5.90
MT 190118C00005000 C 01/18/19 5.0 3.55 5.15
MT 190118C00007000 C 01/18/19 7.0 2.85 3.40
MT 190118C00010000 C 01/18/19 10.0 1.75 1.90
MT 190118C00012000 C 01/18/19 12.0 1.07 1.47
MT 190118P00002000 P 01/18/19 2.0 0.02 0.27
MT 190118P00003000 P 01/18/19 3.0 0.02 0.47
MT 190118P00004000 P 01/18/19 4.0 0.11 0.67
MT 190118P00005000 P 01/18/19 5.0 0.43 0.75
MT 190118P00007000 P 01/18/19 7.0 1.17 1.58
MT 190118P00010000 P 01/18/19 10.0 2.33 3.45
MT 190118P00012000 P 01/18/19 12.0 3.65 5.00

OPRA data is delayed 15 minutes.