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 Jan 17 2017 5:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MT 170120C00000500 C 01/20/17 0.5 7.10 7.90
MT 170120C00001000 C 01/20/17 1.0 7.00 7.20
MT 170120C00001500 C 01/20/17 1.5 6.25 6.95
MT 170120C00002000 C 01/20/17 2.0 6.00 6.20
MT 170120C00002500 C 01/20/17 2.5 5.50 5.75
MT 170120C00003000 C 01/20/17 3.0 5.00 5.20
MT 170120C00003500 C 01/20/17 3.5 4.50 4.70
MT 170120C00004000 C 01/20/17 4.0 4.00 4.20
MT 170120C00004500 C 01/20/17 4.5 3.50 3.70
MT 170120C00005000 C 01/20/17 5.0 2.94 3.20
MT 170120C00005500 C 01/20/17 5.5 2.44 2.70
MT 170120C00006000 C 01/20/17 6.0 2.05 2.15
MT 170120C00006500 C 01/20/17 6.5 1.36 1.69
MT 170120C00007000 C 01/20/17 7.0 1.06 1.20
MT 170120C00007500 C 01/20/17 7.5 0.57 0.70
MT 170120C00008000 C 01/20/17 8.0 0.18 0.22
MT 170120C00008500 C 01/20/17 8.5 0.00 0.05
MT 170120C00009000 C 01/20/17 9.0 0.00 0.01
MT 170120C00009500 C 01/20/17 9.5 0.00 0.26
MT 170120C00010000 C 01/20/17 10.0 0.00 0.01
MT 170120C00010500 C 01/20/17 10.5 0.00 0.27
MT 170120C00011000 C 01/20/17 11.0 0.00 0.26
MT 170120C00011500 C 01/20/17 11.5 0.00 0.27
MT 170120C00012000 C 01/20/17 12.0 0.00 0.01
MT 170120C00012500 C 01/20/17 12.5 0.00 0.26
MT 170120C00013000 C 01/20/17 13.0 0.00 0.27
MT 170120C00013500 C 01/20/17 13.5 0.00 0.26
MT 170120C00014000 C 01/20/17 14.0 0.00 0.26
MT 170120C00014500 C 01/20/17 14.5 0.00 0.26
MT 170120C00015000 C 01/20/17 15.0 0.00 0.02
MT 170120C00015500 C 01/20/17 15.5 0.00 0.25
MT 170120C00017000 C 01/20/17 17.0 0.00 0.05
MT 170120C00020000 C 01/20/17 20.0 0.00 0.01
MT 170120C00022000 C 01/20/17 22.0 0.00 0.25
MT 170120C00025000 C 01/20/17 25.0 0.00 0.25
MT 170120P00000500 P 01/20/17 0.5 0.00 0.26
MT 170120P00001000 P 01/20/17 1.0 0.00 0.25
MT 170120P00001500 P 01/20/17 1.5 0.00 0.26
MT 170120P00002000 P 01/20/17 2.0 0.00 0.26
MT 170120P00002500 P 01/20/17 2.5 0.00 0.26
MT 170120P00003000 P 01/20/17 3.0 0.00 0.05
MT 170120P00003500 P 01/20/17 3.5 0.00 0.26
MT 170120P00004000 P 01/20/17 4.0 0.00 0.27
MT 170120P00004500 P 01/20/17 4.5 0.00 0.26
MT 170120P00005000 P 01/20/17 5.0 0.00 0.22
MT 170120P00005500 P 01/20/17 5.5 0.00 0.17
MT 170120P00006000 P 01/20/17 6.0 0.00 0.25
MT 170120P00006500 P 01/20/17 6.5 0.00 0.24
MT 170120P00007000 P 01/20/17 7.0 0.00 0.03
MT 170120P00007500 P 01/20/17 7.5 0.01 0.04
MT 170120P00008000 P 01/20/17 8.0 0.06 0.10
MT 170120P00008500 P 01/20/17 8.5 0.38 0.45
MT 170120P00009000 P 01/20/17 9.0 0.81 0.95
MT 170120P00009500 P 01/20/17 9.5 1.32 1.46
MT 170120P00010000 P 01/20/17 10.0 1.85 1.95
MT 170120P00010500 P 01/20/17 10.5 2.32 2.46
MT 170120P00011000 P 01/20/17 11.0 2.82 2.97
MT 170120P00011500 P 01/20/17 11.5 3.30 3.50
MT 170120P00012000 P 01/20/17 12.0 3.80 4.00
MT 170120P00012500 P 01/20/17 12.5 4.15 4.50
MT 170120P00013000 P 01/20/17 13.0 4.85 5.00
MT 170120P00013500 P 01/20/17 13.5 5.10 5.45
MT 170120P00014000 P 01/20/17 14.0 5.75 6.00
MT 170120P00014500 P 01/20/17 14.5 6.30 6.50
MT 170120P00015000 P 01/20/17 15.0 6.80 7.00
MT 170120P00015500 P 01/20/17 15.5 7.10 7.60
MT 170120P00017000 P 01/20/17 17.0 8.80 9.00
MT 170120P00020000 P 01/20/17 20.0 11.80 12.00
MT 170120P00022000 P 01/20/17 22.0 13.15 14.10
MT 170120P00025000 P 01/20/17 25.0 16.15 17.10
MT 170127C00002500 C 01/27/17 2.5 5.25 6.05
MT 170127C00003000 C 01/27/17 3.0 4.75 5.20
MT 170127C00003500 C 01/27/17 3.5 4.25 4.70
MT 170127C00004000 C 01/27/17 4.0 3.90 4.20
MT 170127C00004500 C 01/27/17 4.5 3.20 3.95
MT 170127C00005000 C 01/27/17 5.0 2.93 3.40
MT 170127C00005500 C 01/27/17 5.5 2.45 2.79
MT 170127C00006000 C 01/27/17 6.0 1.95 2.19
MT 170127C00006500 C 01/27/17 6.5 1.44 1.69
MT 170127C00007000 C 01/27/17 7.0 0.95 1.19
MT 170127C00007500 C 01/27/17 7.5 0.55 0.74
MT 170127C00008000 C 01/27/17 8.0 0.26 0.31
MT 170127C00008500 C 01/27/17 8.5 0.07 0.09
MT 170127C00009000 C 01/27/17 9.0 0.00 0.27
MT 170127C00009500 C 01/27/17 9.5 0.00 0.26
MT 170127C00010000 C 01/27/17 10.0 0.00 0.14
MT 170127C00010500 C 01/27/17 10.5 0.00 0.26
MT 170127C00011000 C 01/27/17 11.0 0.00 0.25
MT 170127C00011500 C 01/27/17 11.5 0.00 0.27
MT 170127C00012000 C 01/27/17 12.0 0.00 0.27
MT 170127C00012500 C 01/27/17 12.5 0.00 0.27
MT 170127C00013000 C 01/27/17 13.0 0.00 0.27
MT 170127C00013500 C 01/27/17 13.5 0.00 0.28
MT 170127C00014000 C 01/27/17 14.0 0.00 0.26
MT 170127C00014500 C 01/27/17 14.5 0.00 0.26
MT 170127C00015000 C 01/27/17 15.0 0.00 0.27
MT 170127C00015500 C 01/27/17 15.5 0.00 0.27
MT 170127C00016000 C 01/27/17 16.0 0.00 0.26
MT 170127P00002500 P 01/27/17 2.5 0.00 0.25
MT 170127P00003000 P 01/27/17 3.0 0.00 0.26
MT 170127P00003500 P 01/27/17 3.5 0.00 0.26
MT 170127P00004000 P 01/27/17 4.0 0.00 0.27
MT 170127P00004500 P 01/27/17 4.5 0.00 0.28
MT 170127P00005000 P 01/27/17 5.0 0.00 0.27
MT 170127P00005500 P 01/27/17 5.5 0.00 0.25
MT 170127P00006000 P 01/27/17 6.0 0.00 0.26
MT 170127P00006500 P 01/27/17 6.5 0.00 0.26
MT 170127P00007000 P 01/27/17 7.0 0.01 0.18
MT 170127P00007500 P 01/27/17 7.5 0.01 0.10
MT 170127P00008000 P 01/27/17 8.0 0.14 0.19
MT 170127P00008500 P 01/27/17 8.5 0.41 0.49
MT 170127P00009000 P 01/27/17 9.0 0.83 1.09
MT 170127P00009500 P 01/27/17 9.5 1.26 1.57
MT 170127P00010000 P 01/27/17 10.0 1.81 2.07
MT 170127P00010500 P 01/27/17 10.5 2.31 2.56
MT 170127P00011000 P 01/27/17 11.0 2.82 3.10
MT 170127P00011500 P 01/27/17 11.5 3.30 3.60
MT 170127P00012000 P 01/27/17 12.0 3.65 4.10
MT 170127P00012500 P 01/27/17 12.5 4.15 4.60
MT 170127P00013000 P 01/27/17 13.0 4.65 5.10
MT 170127P00013500 P 01/27/17 13.5 5.10 5.60
MT 170127P00014000 P 01/27/17 14.0 5.80 6.05
MT 170127P00014500 P 01/27/17 14.5 6.10 6.70
MT 170127P00015000 P 01/27/17 15.0 6.80 7.05
MT 170127P00015500 P 01/27/17 15.5 7.10 7.80
MT 170127P00016000 P 01/27/17 16.0 7.80 8.35
MT 170203C00002500 C 02/03/17 2.5 5.25 6.00
MT 170203C00003000 C 02/03/17 3.0 4.75 5.20
MT 170203C00003500 C 02/03/17 3.5 4.25 5.40
MT 170203C00004000 C 02/03/17 4.0 3.90 4.40
MT 170203C00004500 C 02/03/17 4.5 3.40 3.70
MT 170203C00005000 C 02/03/17 5.0 2.92 3.40
MT 170203C00005500 C 02/03/17 5.5 2.43 2.69
MT 170203C00006000 C 02/03/17 6.0 1.94 2.19
MT 170203C00006500 C 02/03/17 6.5 1.45 1.69
MT 170203C00007000 C 02/03/17 7.0 0.98 1.21
MT 170203C00007500 C 02/03/17 7.5 0.53 0.79
MT 170203C00008000 C 02/03/17 8.0 0.33 0.37
MT 170203C00008500 C 02/03/17 8.5 0.12 0.20
MT 170203C00009000 C 02/03/17 9.0 0.01 0.08
MT 170203C00009500 C 02/03/17 9.5 0.00 0.29
MT 170203C00010000 C 02/03/17 10.0 0.00 0.19
MT 170203C00010500 C 02/03/17 10.5 0.00 0.26
MT 170203C00011000 C 02/03/17 11.0 0.00 0.27
MT 170203C00011500 C 02/03/17 11.5 0.00 0.26
MT 170203C00012000 C 02/03/17 12.0 0.00 0.27
MT 170203C00012500 C 02/03/17 12.5 0.00 0.27
MT 170203C00013000 C 02/03/17 13.0 0.00 0.25
MT 170203C00013500 C 02/03/17 13.5 0.00 0.27
MT 170203C00014000 C 02/03/17 14.0 0.00 0.26
MT 170203C00014500 C 02/03/17 14.5 0.00 0.26
MT 170203C00015000 C 02/03/17 15.0 0.00 0.25
MT 170203P00002500 P 02/03/17 2.5 0.00 0.26
MT 170203P00003000 P 02/03/17 3.0 0.00 0.25
MT 170203P00003500 P 02/03/17 3.5 0.00 0.27
MT 170203P00004000 P 02/03/17 4.0 0.00 0.26
MT 170203P00004500 P 02/03/17 4.5 0.00 0.27
MT 170203P00005000 P 02/03/17 5.0 0.00 0.26
MT 170203P00005500 P 02/03/17 5.5 0.00 0.28
MT 170203P00006000 P 02/03/17 6.0 0.00 0.26
MT 170203P00006500 P 02/03/17 6.5 0.00 0.19
MT 170203P00007000 P 02/03/17 7.0 0.00 0.18
MT 170203P00007500 P 02/03/17 7.5 0.07 0.15
MT 170203P00008000 P 02/03/17 8.0 0.21 0.27
MT 170203P00008500 P 02/03/17 8.5 0.48 0.59
MT 170203P00009000 P 02/03/17 9.0 0.86 1.12
MT 170203P00009500 P 02/03/17 9.5 1.33 1.59
MT 170203P00010000 P 02/03/17 10.0 1.75 2.08
MT 170203P00010500 P 02/03/17 10.5 2.32 2.56
MT 170203P00011000 P 02/03/17 11.0 2.81 3.10
MT 170203P00011500 P 02/03/17 11.5 3.30 3.60
MT 170203P00012000 P 02/03/17 12.0 3.80 4.10
MT 170203P00012500 P 02/03/17 12.5 4.30 4.60
MT 170203P00013000 P 02/03/17 13.0 4.80 5.10
MT 170203P00013500 P 02/03/17 13.5 5.30 5.55
MT 170203P00014000 P 02/03/17 14.0 5.80 6.05
MT 170203P00014500 P 02/03/17 14.5 6.30 6.60
MT 170203P00015000 P 02/03/17 15.0 6.80 7.05
MT 170210C00000500 C 02/10/17 0.5 7.05 8.40
MT 170210C00001000 C 02/10/17 1.0 6.70 7.45
MT 170210C00001500 C 02/10/17 1.5 6.20 7.00
MT 170210C00002000 C 02/10/17 2.0 5.90 6.20
MT 170210C00002500 C 02/10/17 2.5 5.45 5.90
MT 170210C00003000 C 02/10/17 3.0 4.95 5.20
MT 170210C00003500 C 02/10/17 3.5 4.40 4.95
MT 170210C00004000 C 02/10/17 4.0 3.90 4.25
MT 170210C00004500 C 02/10/17 4.5 3.10 3.90
MT 170210C00005000 C 02/10/17 5.0 2.94 3.45
MT 170210C00005500 C 02/10/17 5.5 2.45 2.79
MT 170210C00006000 C 02/10/17 6.0 1.95 2.30
MT 170210C00006500 C 02/10/17 6.5 1.46 1.71
MT 170210C00007000 C 02/10/17 7.0 0.99 1.25
MT 170210C00007500 C 02/10/17 7.5 0.60 0.80
MT 170210C00008000 C 02/10/17 8.0 0.40 0.47
MT 170210C00008500 C 02/10/17 8.5 0.19 0.24
MT 170210C00009000 C 02/10/17 9.0 0.07 0.13
MT 170210C00009500 C 02/10/17 9.5 0.00 0.21
MT 170210C00010000 C 02/10/17 10.0 0.00 0.20
MT 170210C00010500 C 02/10/17 10.5 0.00 0.27
MT 170210C00011000 C 02/10/17 11.0 0.00 0.26
MT 170210C00011500 C 02/10/17 11.5 0.00 0.27
MT 170210C00012000 C 02/10/17 12.0 0.00 0.25
MT 170210C00012500 C 02/10/17 12.5 0.00 0.26
MT 170210C00013000 C 02/10/17 13.0 0.00 0.26
MT 170210C00013500 C 02/10/17 13.5 0.00 0.26
MT 170210C00014000 C 02/10/17 14.0 0.00 0.27
MT 170210C00014500 C 02/10/17 14.5 0.00 0.26
MT 170210C00015000 C 02/10/17 15.0 0.00 0.28
MT 170210P00000500 P 02/10/17 0.5 0.00 0.27
MT 170210P00001000 P 02/10/17 1.0 0.00 0.26
MT 170210P00001500 P 02/10/17 1.5 0.00 0.27
MT 170210P00002000 P 02/10/17 2.0 0.00 0.27
MT 170210P00002500 P 02/10/17 2.5 0.00 0.27
MT 170210P00003000 P 02/10/17 3.0 0.00 0.26
MT 170210P00003500 P 02/10/17 3.5 0.00 0.27
MT 170210P00004000 P 02/10/17 4.0 0.00 0.26
MT 170210P00004500 P 02/10/17 4.5 0.00 0.50
MT 170210P00005000 P 02/10/17 5.0 0.00 0.26
MT 170210P00005500 P 02/10/17 5.5 0.00 0.25
MT 170210P00006000 P 02/10/17 6.0 0.00 0.18
MT 170210P00006500 P 02/10/17 6.5 0.00 0.21
MT 170210P00007000 P 02/10/17 7.0 0.02 0.11
MT 170210P00007500 P 02/10/17 7.5 0.12 0.19
MT 170210P00008000 P 02/10/17 8.0 0.29 0.35
MT 170210P00008500 P 02/10/17 8.5 0.56 0.63
MT 170210P00009000 P 02/10/17 9.0 0.90 1.04
MT 170210P00009500 P 02/10/17 9.5 1.36 1.58
MT 170210P00010000 P 02/10/17 10.0 1.82 2.07
MT 170210P00010500 P 02/10/17 10.5 2.32 2.56
MT 170210P00011000 P 02/10/17 11.0 2.71 3.10
MT 170210P00011500 P 02/10/17 11.5 3.25 3.55
MT 170210P00012000 P 02/10/17 12.0 3.80 4.05
MT 170210P00012500 P 02/10/17 12.5 4.25 4.55
MT 170210P00013000 P 02/10/17 13.0 4.75 5.05
MT 170210P00013500 P 02/10/17 13.5 5.30 5.55
MT 170210P00014000 P 02/10/17 14.0 5.75 6.25
MT 170210P00014500 P 02/10/17 14.5 6.30 6.55
MT 170210P00015000 P 02/10/17 15.0 6.75 7.10
MT 170217C00001000 C 02/17/17 1.0 6.90 7.20
MT 170217C00002000 C 02/17/17 2.0 5.90 6.40
MT 170217C00002500 C 02/17/17 2.5 5.10 5.70
MT 170217C00003000 C 02/17/17 3.0 4.80 5.25
MT 170217C00004000 C 02/17/17 4.0 3.80 4.25
MT 170217C00005000 C 02/17/17 5.0 3.00 3.20
MT 170217C00006000 C 02/17/17 6.0 1.97 2.21
MT 170217C00007000 C 02/17/17 7.0 1.15 1.27
MT 170217C00008000 C 02/17/17 8.0 0.48 0.50
MT 170217C00009000 C 02/17/17 9.0 0.11 0.14
MT 170217C00010000 C 02/17/17 10.0 0.01 0.05
MT 170217C00011000 C 02/17/17 11.0 0.00 0.03
MT 170217C00012000 C 02/17/17 12.0 0.00 0.02
MT 170217C00013000 C 02/17/17 13.0 0.00 0.03
MT 170217C00014000 C 02/17/17 14.0 0.00 0.03
MT 170217C00015000 C 02/17/17 15.0 0.00 0.03
MT 170217P00001000 P 02/17/17 1.0 0.00 0.03
MT 170217P00002000 P 02/17/17 2.0 0.00 0.03
MT 170217P00002500 P 02/17/17 2.5 0.00 0.03
MT 170217P00003000 P 02/17/17 3.0 0.00 0.03
MT 170217P00004000 P 02/17/17 4.0 0.00 0.03
MT 170217P00005000 P 02/17/17 5.0 0.00 0.04
MT 170217P00006000 P 02/17/17 6.0 0.00 0.05
MT 170217P00007000 P 02/17/17 7.0 0.08 0.12
MT 170217P00008000 P 02/17/17 8.0 0.36 0.38
MT 170217P00009000 P 02/17/17 9.0 0.98 1.06
MT 170217P00010000 P 02/17/17 10.0 1.85 2.08
MT 170217P00011000 P 02/17/17 11.0 2.82 2.97
MT 170217P00012000 P 02/17/17 12.0 3.80 4.00
MT 170217P00013000 P 02/17/17 13.0 4.65 5.00
MT 170217P00014000 P 02/17/17 14.0 5.80 6.00
MT 170217P00015000 P 02/17/17 15.0 6.75 7.00
MT 170224C00002500 C 02/24/17 2.5 5.50 5.90
MT 170224C00003000 C 02/24/17 3.0 4.90 5.40
MT 170224C00003500 C 02/24/17 3.5 4.40 4.70
MT 170224C00004000 C 02/24/17 4.0 3.95 4.20
MT 170224C00004500 C 02/24/17 4.5 3.20 3.95
MT 170224C00005000 C 02/24/17 5.0 2.95 3.20
MT 170224C00005500 C 02/24/17 5.5 2.44 2.70
MT 170224C00006000 C 02/24/17 6.0 1.97 2.20
MT 170224C00006500 C 02/24/17 6.5 1.50 1.86
MT 170224C00007000 C 02/24/17 7.0 1.17 1.28
MT 170224C00007500 C 02/24/17 7.5 0.79 0.87
MT 170224C00008000 C 02/24/17 8.0 0.47 0.55
MT 170224C00008500 C 02/24/17 8.5 0.24 0.34
MT 170224C00009000 C 02/24/17 9.0 0.12 0.19
MT 170224C00009500 C 02/24/17 9.5 0.01 0.12
MT 170224C00010000 C 02/24/17 10.0 0.02 0.19
MT 170224C00010500 C 02/24/17 10.5 0.00 0.27
MT 170224C00011000 C 02/24/17 11.0 0.00 0.27
MT 170224C00011500 C 02/24/17 11.5 0.00 0.26
MT 170224C00012000 C 02/24/17 12.0 0.00 0.26
MT 170224C00012500 C 02/24/17 12.5 0.00 0.25
MT 170224C00013000 C 02/24/17 13.0 0.00 0.26
MT 170224C00013500 C 02/24/17 13.5 0.00 0.28
MT 170224C00014000 C 02/24/17 14.0 0.00 0.26
MT 170224C00014500 C 02/24/17 14.5 0.00 0.27
MT 170224C00015000 C 02/24/17 15.0 0.00 0.27
MT 170224P00002500 P 02/24/17 2.5 0.00 0.26
MT 170224P00003000 P 02/24/17 3.0 0.00 0.25
MT 170224P00003500 P 02/24/17 3.5 0.00 0.27
MT 170224P00004000 P 02/24/17 4.0 0.00 0.25
MT 170224P00004500 P 02/24/17 4.5 0.00 0.28
MT 170224P00005000 P 02/24/17 5.0 0.00 0.27
MT 170224P00005500 P 02/24/17 5.5 0.00 0.28
MT 170224P00006000 P 02/24/17 6.0 0.00 0.19
MT 170224P00006500 P 02/24/17 6.5 0.00 0.21
MT 170224P00007000 P 02/24/17 7.0 0.08 0.14
MT 170224P00007500 P 02/24/17 7.5 0.20 0.28
MT 170224P00008000 P 02/24/17 8.0 0.38 0.43
MT 170224P00008500 P 02/24/17 8.5 0.65 0.71
MT 170224P00009000 P 02/24/17 9.0 0.98 1.10
MT 170224P00009500 P 02/24/17 9.5 1.39 1.63
MT 170224P00010000 P 02/24/17 10.0 1.85 2.09
MT 170224P00010500 P 02/24/17 10.5 2.34 2.58
MT 170224P00011000 P 02/24/17 11.0 2.83 3.00
MT 170224P00011500 P 02/24/17 11.5 3.30 3.60
MT 170224P00012000 P 02/24/17 12.0 3.80 4.05
MT 170224P00012500 P 02/24/17 12.5 4.30 4.55
MT 170224P00013000 P 02/24/17 13.0 4.75 5.10
MT 170224P00013500 P 02/24/17 13.5 5.30 5.50
MT 170224P00014000 P 02/24/17 14.0 5.80 6.05
MT 170224P00014500 P 02/24/17 14.5 6.25 6.60
MT 170224P00015000 P 02/24/17 15.0 6.80 7.10
MT 170303C00001000 C 03/03/17 1.0 6.75 7.45
MT 170303C00001500 C 03/03/17 1.5 6.20 6.70
MT 170303C00002000 C 03/03/17 2.0 5.90 6.20
MT 170303C00002500 C 03/03/17 2.5 5.40 5.90
MT 170303C00003000 C 03/03/17 3.0 4.90 5.45
MT 170303C00003500 C 03/03/17 3.5 4.25 4.70
MT 170303C00004000 C 03/03/17 4.0 3.90 4.40
MT 170303C00004500 C 03/03/17 4.5 3.40 3.90
MT 170303C00005000 C 03/03/17 5.0 2.94 3.45
MT 170303C00005500 C 03/03/17 5.5 2.45 2.82
MT 170303C00006000 C 03/03/17 6.0 1.96 2.26
MT 170303C00006500 C 03/03/17 6.5 1.51 1.76
MT 170303C00007000 C 03/03/17 7.0 1.08 1.30
MT 170303C00007500 C 03/03/17 7.5 0.82 0.90
MT 170303C00008000 C 03/03/17 8.0 0.52 0.58
MT 170303C00008500 C 03/03/17 8.5 0.25 0.37
MT 170303C00009000 C 03/03/17 9.0 0.12 0.24
MT 170303C00009500 C 03/03/17 9.5 0.04 0.14
MT 170303C00010000 C 03/03/17 10.0 0.01 0.21
MT 170303C00010500 C 03/03/17 10.5 0.00 0.26
MT 170303C00011000 C 03/03/17 11.0 0.00 0.29
MT 170303C00011500 C 03/03/17 11.5 0.00 0.29
MT 170303C00012000 C 03/03/17 12.0 0.00 0.27
MT 170303C00012500 C 03/03/17 12.5 0.00 0.28
MT 170303C00013000 C 03/03/17 13.0 0.00 0.27
MT 170303C00013500 C 03/03/17 13.5 0.00 0.28
MT 170303C00014000 C 03/03/17 14.0 0.00 0.28
MT 170303C00014500 C 03/03/17 14.5 0.00 0.28
MT 170303C00015000 C 03/03/17 15.0 0.00 0.27
MT 170303C00015500 C 03/03/17 15.5 0.00 0.25
MT 170303P00001000 P 03/03/17 1.0 0.00 0.25
MT 170303P00001500 P 03/03/17 1.5 0.00 0.27
MT 170303P00002000 P 03/03/17 2.0 0.00 0.25
MT 170303P00002500 P 03/03/17 2.5 0.00 0.26
MT 170303P00003000 P 03/03/17 3.0 0.00 0.27
MT 170303P00003500 P 03/03/17 3.5 0.00 0.27
MT 170303P00004000 P 03/03/17 4.0 0.00 0.27
MT 170303P00004500 P 03/03/17 4.5 0.00 0.27
MT 170303P00005000 P 03/03/17 5.0 0.00 0.28
MT 170303P00005500 P 03/03/17 5.5 0.00 0.29
MT 170303P00006000 P 03/03/17 6.0 0.00 0.18
MT 170303P00006500 P 03/03/17 6.5 0.02 0.13
MT 170303P00007000 P 03/03/17 7.0 0.10 0.19
MT 170303P00007500 P 03/03/17 7.5 0.22 0.30
MT 170303P00008000 P 03/03/17 8.0 0.39 0.48
MT 170303P00008500 P 03/03/17 8.5 0.68 0.74
MT 170303P00009000 P 03/03/17 9.0 1.01 1.14
MT 170303P00009500 P 03/03/17 9.5 1.41 1.68
MT 170303P00010000 P 03/03/17 10.0 1.87 2.11
MT 170303P00010500 P 03/03/17 10.5 2.33 2.58
MT 170303P00011000 P 03/03/17 11.0 2.83 3.05
MT 170303P00011500 P 03/03/17 11.5 3.30 3.60
MT 170303P00012000 P 03/03/17 12.0 3.75 4.10
MT 170303P00012500 P 03/03/17 12.5 4.30 4.80
MT 170303P00013000 P 03/03/17 13.0 4.80 5.10
MT 170303P00013500 P 03/03/17 13.5 5.25 5.60
MT 170303P00014000 P 03/03/17 14.0 5.75 6.10
MT 170303P00014500 P 03/03/17 14.5 6.10 6.60
MT 170303P00015000 P 03/03/17 15.0 6.75 7.10
MT 170303P00015500 P 03/03/17 15.5 7.30 7.55
MT 170317C00001000 C 03/17/17 1.0 6.95 7.20
MT 170317C00002000 C 03/17/17 2.0 5.80 6.20
MT 170317C00003000 C 03/17/17 3.0 4.70 5.25
MT 170317C00004000 C 03/17/17 4.0 4.00 4.20
MT 170317C00005000 C 03/17/17 5.0 3.00 3.15
MT 170317C00006000 C 03/17/17 6.0 2.00 2.25
MT 170317C00007000 C 03/17/17 7.0 1.27 1.34
MT 170317C00008000 C 03/17/17 8.0 0.59 0.64
MT 170317C00009000 C 03/17/17 9.0 0.22 0.25
MT 170317C00010000 C 03/17/17 10.0 0.06 0.11
MT 170317C00011000 C 03/17/17 11.0 0.00 0.05
MT 170317C00012000 C 03/17/17 12.0 0.00 0.02
MT 170317C00013000 C 03/17/17 13.0 0.00 0.04
MT 170317C00014000 C 03/17/17 14.0 0.00 0.02
MT 170317C00015000 C 03/17/17 15.0 0.00 0.02
MT 170317P00001000 P 03/17/17 1.0 0.00 0.03
MT 170317P00002000 P 03/17/17 2.0 0.00 0.03
MT 170317P00003000 P 03/17/17 3.0 0.00 0.03
MT 170317P00004000 P 03/17/17 4.0 0.00 0.04
MT 170317P00005000 P 03/17/17 5.0 0.00 0.05
MT 170317P00006000 P 03/17/17 6.0 0.03 0.08
MT 170317P00007000 P 03/17/17 7.0 0.16 0.20
MT 170317P00008000 P 03/17/17 8.0 0.48 0.51
MT 170317P00009000 P 03/17/17 9.0 1.10 1.14
MT 170317P00010000 P 03/17/17 10.0 1.88 2.12
MT 170317P00011000 P 03/17/17 11.0 2.84 3.10
MT 170317P00012000 P 03/17/17 12.0 3.80 4.05
MT 170317P00013000 P 03/17/17 13.0 4.75 5.10
MT 170317P00014000 P 03/17/17 14.0 5.60 6.10
MT 170317P00015000 P 03/17/17 15.0 6.60 7.05
MT 170616C00001000 C 06/16/17 1.0 6.45 7.25
MT 170616C00002000 C 06/16/17 2.0 5.85 6.25
MT 170616C00003000 C 06/16/17 3.0 4.85 5.30
MT 170616C00004000 C 06/16/17 4.0 3.90 4.30
MT 170616C00005000 C 06/16/17 5.0 2.98 3.35
MT 170616C00006000 C 06/16/17 6.0 2.11 2.46
MT 170616C00007000 C 06/16/17 7.0 1.51 1.60
MT 170616C00008000 C 06/16/17 8.0 0.97 0.99
MT 170616C00009000 C 06/16/17 9.0 0.56 0.57
MT 170616C00010000 C 06/16/17 10.0 0.28 0.33
MT 170616C00011000 C 06/16/17 11.0 0.14 0.21
MT 170616C00012000 C 06/16/17 12.0 0.07 0.12
MT 170616C00013000 C 06/16/17 13.0 0.02 0.08
MT 170616C00014000 C 06/16/17 14.0 0.00 0.05
MT 170616C00015000 C 06/16/17 15.0 0.00 0.05
MT 170616P00001000 P 06/16/17 1.0 0.00 0.03
MT 170616P00002000 P 06/16/17 2.0 0.00 0.02
MT 170616P00003000 P 06/16/17 3.0 0.00 0.05
MT 170616P00004000 P 06/16/17 4.0 0.02 0.08
MT 170616P00005000 P 06/16/17 5.0 0.07 0.15
MT 170616P00006000 P 06/16/17 6.0 0.19 0.24
MT 170616P00007000 P 06/16/17 7.0 0.43 0.48
MT 170616P00008000 P 06/16/17 8.0 0.83 0.86
MT 170616P00009000 P 06/16/17 9.0 1.42 1.46
MT 170616P00010000 P 06/16/17 10.0 2.15 2.27
MT 170616P00011000 P 06/16/17 11.0 2.90 3.25
MT 170616P00012000 P 06/16/17 12.0 3.80 4.20
MT 170616P00013000 P 06/16/17 13.0 4.75 5.20
MT 170616P00014000 P 06/16/17 14.0 5.75 6.15
MT 170616P00015000 P 06/16/17 15.0 6.75 7.15
MT 180119C00000500 C 01/19/18 0.5 7.20 7.85
MT 180119C00001000 C 01/19/18 1.0 6.85 7.35
MT 180119C00001500 C 01/19/18 1.5 6.30 6.85
MT 180119C00002000 C 01/19/18 2.0 5.85 6.40
MT 180119C00002500 C 01/19/18 2.5 5.35 5.90
MT 180119C00003000 C 01/19/18 3.0 4.95 5.45
MT 180119C00003500 C 01/19/18 3.5 4.45 5.00
MT 180119C00004000 C 01/19/18 4.0 3.95 4.40
MT 180119C00004500 C 01/19/18 4.5 3.50 4.10
MT 180119C00005000 C 01/19/18 5.0 3.05 3.70
MT 180119C00005500 C 01/19/18 5.5 2.69 3.30
MT 180119C00007000 C 01/19/18 7.0 1.90 2.05
MT 180119C00010000 C 01/19/18 10.0 0.72 0.88
MT 180119P00000500 P 01/19/18 0.5 0.00 0.05
MT 180119P00001000 P 01/19/18 1.0 0.00 0.06
MT 180119P00001500 P 01/19/18 1.5 0.00 0.10
MT 180119P00002000 P 01/19/18 2.0 0.00 0.14
MT 180119P00002500 P 01/19/18 2.5 0.01 0.19
MT 180119P00003000 P 01/19/18 3.0 0.05 0.24
MT 180119P00003500 P 01/19/18 3.5 0.05 0.29
MT 180119P00004000 P 01/19/18 4.0 0.02 0.24
MT 180119P00004500 P 01/19/18 4.5 0.11 0.35
MT 180119P00005000 P 01/19/18 5.0 0.18 0.42
MT 180119P00005500 P 01/19/18 5.5 0.33 0.47
MT 180119P00007000 P 01/19/18 7.0 0.70 1.03
MT 180119P00010000 P 01/19/18 10.0 2.30 2.83
MT 190118C00002000 C 01/18/19 2.0 4.60 6.80
MT 190118C00003000 C 01/18/19 3.0 3.40 5.90
MT 190118C00004000 C 01/18/19 4.0 2.85 5.20
MT 190118C00005000 C 01/18/19 5.0 3.25 4.25
MT 190118C00007000 C 01/18/19 7.0 2.10 3.00
MT 190118C00010000 C 01/18/19 10.0 1.12 1.54
MT 190118C00012000 C 01/18/19 12.0 0.68 0.95
MT 190118C00015000 C 01/18/19 15.0 0.28 0.60
MT 190118P00002000 P 01/18/19 2.0 0.00 0.24
MT 190118P00003000 P 01/18/19 3.0 0.02 0.42
MT 190118P00004000 P 01/18/19 4.0 0.19 0.61
MT 190118P00005000 P 01/18/19 5.0 0.41 0.82
MT 190118P00007000 P 01/18/19 7.0 1.10 1.52
MT 190118P00010000 P 01/18/19 10.0 2.75 3.60
MT 190118P00012000 P 01/18/19 12.0 4.25 4.80
MT 190118P00015000 P 01/18/19 15.0 6.80 7.70

OPRA data is delayed 15 minutes.