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 (2016-09-09)Premium Content

Arcelor Mittal (MT)
As of Sep 29 2016 11:16AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MT 160930C00000500 C 09/30/16 0.5 5.25 6.15
MT 160930C00001000 C 09/30/16 1.0 4.80 5.60
MT 160930C00001500 C 09/30/16 1.5 4.30 5.10
MT 160930C00002000 C 09/30/16 2.0 3.80 4.60
MT 160930C00002500 C 09/30/16 2.5 3.30 4.10
MT 160930C00003000 C 09/30/16 3.0 3.00 3.60
MT 160930C00003500 C 09/30/16 3.5 2.58 3.10
MT 160930C00004000 C 09/30/16 4.0 2.20 2.34
MT 160930C00004500 C 09/30/16 4.5 1.71 1.83
MT 160930C00005000 C 09/30/16 5.0 1.21 1.33
MT 160930C00005500 C 09/30/16 5.5 0.70 0.85
MT 160930C00006000 C 09/30/16 6.0 0.22 0.32
MT 160930C00006500 C 09/30/16 6.5 0.00 0.03
MT 160930C00007000 C 09/30/16 7.0 0.00 0.37
MT 160930C00007500 C 09/30/16 7.5 0.00 0.50
MT 160930C00008000 C 09/30/16 8.0 0.00 0.50
MT 160930C00008500 C 09/30/16 8.5 0.00 0.50
MT 160930C00009000 C 09/30/16 9.0 0.00 0.50
MT 160930C00009500 C 09/30/16 9.5 0.00 0.50
MT 160930C00010000 C 09/30/16 10.0 0.00 0.50
MT 160930C00010500 C 09/30/16 10.5 0.00 0.50
MT 160930C00011000 C 09/30/16 11.0 0.00 0.50
MT 160930C00011500 C 09/30/16 11.5 0.00 0.50
MT 160930C00012000 C 09/30/16 12.0 0.00 0.50
MT 160930C00012500 C 09/30/16 12.5 0.00 0.50
MT 160930P00000500 P 09/30/16 0.5 0.00 0.50
MT 160930P00001000 P 09/30/16 1.0 0.00 0.50
MT 160930P00001500 P 09/30/16 1.5 0.00 0.50
MT 160930P00002000 P 09/30/16 2.0 0.00 0.50
MT 160930P00002500 P 09/30/16 2.5 0.00 0.50
MT 160930P00003000 P 09/30/16 3.0 0.00 0.50
MT 160930P00003500 P 09/30/16 3.5 0.00 0.50
MT 160930P00004000 P 09/30/16 4.0 0.00 0.50
MT 160930P00004500 P 09/30/16 4.5 0.00 0.50
MT 160930P00005000 P 09/30/16 5.0 0.00 0.08
MT 160930P00005500 P 09/30/16 5.5 0.00 0.50
MT 160930P00006000 P 09/30/16 6.0 0.00 0.50
MT 160930P00006500 P 09/30/16 6.5 0.18 0.31
MT 160930P00007000 P 09/30/16 7.0 0.68 0.79
MT 160930P00007500 P 09/30/16 7.5 1.17 1.30
MT 160930P00008000 P 09/30/16 8.0 1.67 1.80
MT 160930P00008500 P 09/30/16 8.5 2.12 2.52
MT 160930P00009000 P 09/30/16 9.0 2.52 3.15
MT 160930P00009500 P 09/30/16 9.5 3.00 3.65
MT 160930P00010000 P 09/30/16 10.0 3.40 4.20
MT 160930P00010500 P 09/30/16 10.5 3.90 4.70
MT 160930P00011000 P 09/30/16 11.0 4.40 5.20
MT 160930P00011500 P 09/30/16 11.5 4.90 5.70
MT 160930P00012000 P 09/30/16 12.0 5.30 6.30
MT 160930P00012500 P 09/30/16 12.5 5.80 6.80
MT 161007C00000500 C 10/07/16 0.5 5.25 6.15
MT 161007C00001000 C 10/07/16 1.0 4.80 5.60
MT 161007C00001500 C 10/07/16 1.5 4.30 5.10
MT 161007C00002000 C 10/07/16 2.0 3.80 4.60
MT 161007C00002500 C 10/07/16 2.5 3.30 4.10
MT 161007C00003000 C 10/07/16 3.0 3.00 3.60
MT 161007C00003500 C 10/07/16 3.5 2.58 3.10
MT 161007C00004000 C 10/07/16 4.0 2.21 2.33
MT 161007C00004500 C 10/07/16 4.5 1.72 1.82
MT 161007C00005000 C 10/07/16 5.0 1.22 1.33
MT 161007C00005500 C 10/07/16 5.5 0.73 0.84
MT 161007C00006000 C 10/07/16 6.0 0.29 0.37
MT 161007C00006500 C 10/07/16 6.5 0.05 0.09
MT 161007C00007000 C 10/07/16 7.0 0.00 0.33
MT 161007C00007500 C 10/07/16 7.5 0.00 0.50
MT 161007C00008000 C 10/07/16 8.0 0.00 0.50
MT 161007C00008500 C 10/07/16 8.5 0.00 0.50
MT 161007C00009000 C 10/07/16 9.0 0.00 0.50
MT 161007C00009500 C 10/07/16 9.5 0.00 0.50
MT 161007C00010000 C 10/07/16 10.0 0.00 0.50
MT 161007C00010500 C 10/07/16 10.5 0.00 0.50
MT 161007C00011000 C 10/07/16 11.0 0.00 0.50
MT 161007C00011500 C 10/07/16 11.5 0.00 0.50
MT 161007C00012000 C 10/07/16 12.0 0.00 0.50
MT 161007P00000500 P 10/07/16 0.5 0.00 0.50
MT 161007P00001000 P 10/07/16 1.0 0.00 0.50
MT 161007P00001500 P 10/07/16 1.5 0.00 0.50
MT 161007P00002000 P 10/07/16 2.0 0.00 0.50
MT 161007P00002500 P 10/07/16 2.5 0.00 0.50
MT 161007P00003000 P 10/07/16 3.0 0.00 0.50
MT 161007P00003500 P 10/07/16 3.5 0.00 0.50
MT 161007P00004000 P 10/07/16 4.0 0.00 0.50
MT 161007P00004500 P 10/07/16 4.5 0.00 0.50
MT 161007P00005000 P 10/07/16 5.0 0.00 0.05
MT 161007P00005500 P 10/07/16 5.5 0.00 0.50
MT 161007P00006000 P 10/07/16 6.0 0.06 0.11
MT 161007P00006500 P 10/07/16 6.5 0.31 0.34
MT 161007P00007000 P 10/07/16 7.0 0.68 0.80
MT 161007P00007500 P 10/07/16 7.5 1.18 1.29
MT 161007P00008000 P 10/07/16 8.0 1.68 1.80
MT 161007P00008500 P 10/07/16 8.5 2.12 2.51
MT 161007P00009000 P 10/07/16 9.0 2.52 3.15
MT 161007P00009500 P 10/07/16 9.5 3.00 3.65
MT 161007P00010000 P 10/07/16 10.0 3.40 4.20
MT 161007P00010500 P 10/07/16 10.5 3.90 4.70
MT 161007P00011000 P 10/07/16 11.0 4.40 5.20
MT 161007P00011500 P 10/07/16 11.5 4.90 5.65
MT 161007P00012000 P 10/07/16 12.0 5.30 6.30
MT 161014C00000500 C 10/14/16 0.5 5.20 6.20
MT 161014C00001000 C 10/14/16 1.0 4.80 5.60
MT 161014C00001500 C 10/14/16 1.5 4.35 5.10
MT 161014C00002000 C 10/14/16 2.0 3.80 4.60
MT 161014C00002500 C 10/14/16 2.5 3.30 4.10
MT 161014C00003000 C 10/14/16 3.0 3.00 3.60
MT 161014C00003500 C 10/14/16 3.5 2.58 3.10
MT 161014C00004000 C 10/14/16 4.0 2.20 2.33
MT 161014C00004500 C 10/14/16 4.5 1.70 1.84
MT 161014C00005000 C 10/14/16 5.0 1.22 1.34
MT 161014C00005500 C 10/14/16 5.5 0.71 0.87
MT 161014C00006000 C 10/14/16 6.0 0.33 0.41
MT 161014C00006500 C 10/14/16 6.5 0.09 0.15
MT 161014C00007000 C 10/14/16 7.0 0.00 0.33
MT 161014C00007500 C 10/14/16 7.5 0.00 0.50
MT 161014C00008000 C 10/14/16 8.0 0.00 0.50
MT 161014C00008500 C 10/14/16 8.5 0.00 0.50
MT 161014C00009000 C 10/14/16 9.0 0.00 0.50
MT 161014C00009500 C 10/14/16 9.5 0.00 0.50
MT 161014C00010000 C 10/14/16 10.0 0.00 0.50
MT 161014C00010500 C 10/14/16 10.5 0.00 0.50
MT 161014C00011000 C 10/14/16 11.0 0.00 0.50
MT 161014C00011500 C 10/14/16 11.5 0.00 0.50
MT 161014P00000500 P 10/14/16 0.5 0.00 0.50
MT 161014P00001000 P 10/14/16 1.0 0.00 0.50
MT 161014P00001500 P 10/14/16 1.5 0.00 0.50
MT 161014P00002000 P 10/14/16 2.0 0.00 0.50
MT 161014P00002500 P 10/14/16 2.5 0.00 0.50
MT 161014P00003000 P 10/14/16 3.0 0.00 0.50
MT 161014P00003500 P 10/14/16 3.5 0.00 0.50
MT 161014P00004000 P 10/14/16 4.0 0.00 0.50
MT 161014P00004500 P 10/14/16 4.5 0.00 0.50
MT 161014P00005000 P 10/14/16 5.0 0.00 0.50
MT 161014P00005500 P 10/14/16 5.5 0.00 0.32
MT 161014P00006000 P 10/14/16 6.0 0.11 0.16
MT 161014P00006500 P 10/14/16 6.5 0.35 0.37
MT 161014P00007000 P 10/14/16 7.0 0.68 0.81
MT 161014P00007500 P 10/14/16 7.5 1.18 1.29
MT 161014P00008000 P 10/14/16 8.0 1.69 1.79
MT 161014P00008500 P 10/14/16 8.5 2.12 2.51
MT 161014P00009000 P 10/14/16 9.0 2.52 3.20
MT 161014P00009500 P 10/14/16 9.5 3.00 3.65
MT 161014P00010000 P 10/14/16 10.0 3.40 4.20
MT 161014P00010500 P 10/14/16 10.5 3.90 4.70
MT 161014P00011000 P 10/14/16 11.0 4.40 5.20
MT 161014P00011500 P 10/14/16 11.5 4.90 5.65
MT 161021C00000500 C 10/21/16 0.5 5.00 6.45
MT 161021C00001000 C 10/21/16 1.0 3.70 7.20
MT 161021C00001500 C 10/21/16 1.5 4.30 5.10
MT 161021C00002000 C 10/21/16 2.0 3.80 4.60
MT 161021C00002500 C 10/21/16 2.5 3.30 4.10
MT 161021C00003000 C 10/21/16 3.0 2.49 3.50
MT 161021C00003500 C 10/21/16 3.5 2.60 3.05
MT 161021C00004000 C 10/21/16 4.0 2.21 2.32
MT 161021C00004500 C 10/21/16 4.5 1.72 1.79
MT 161021C00005000 C 10/21/16 5.0 1.23 1.35
MT 161021C00005500 C 10/21/16 5.5 0.73 0.91
MT 161021C00006000 C 10/21/16 6.0 0.38 0.40
MT 161021C00006500 C 10/21/16 6.5 0.12 0.15
MT 161021C00007000 C 10/21/16 7.0 0.02 0.05
MT 161021C00007500 C 10/21/16 7.5 0.00 0.50
MT 161021C00008000 C 10/21/16 8.0 0.00 0.50
MT 161021C00008500 C 10/21/16 8.5 0.00 0.50
MT 161021C00009000 C 10/21/16 9.0 0.00 0.50
MT 161021C00009500 C 10/21/16 9.5 0.00 0.50
MT 161021C00010000 C 10/21/16 10.0 0.00 0.50
MT 161021C00010500 C 10/21/16 10.5 0.00 0.50
MT 161021C00011000 C 10/21/16 11.0 0.00 0.50
MT 161021C00012000 C 10/21/16 12.0 0.00 0.50
MT 161021C00013000 C 10/21/16 13.0 0.00 4.80
MT 161021P00000500 P 10/21/16 0.5 0.00 0.50
MT 161021P00001000 P 10/21/16 1.0 0.00 0.50
MT 161021P00001500 P 10/21/16 1.5 0.00 0.50
MT 161021P00002000 P 10/21/16 2.0 0.00 0.50
MT 161021P00002500 P 10/21/16 2.5 0.00 0.50
MT 161021P00003000 P 10/21/16 3.0 0.00 0.50
MT 161021P00003500 P 10/21/16 3.5 0.00 0.50
MT 161021P00004000 P 10/21/16 4.0 0.00 0.50
MT 161021P00004500 P 10/21/16 4.5 0.00 0.50
MT 161021P00005000 P 10/21/16 5.0 0.00 0.03
MT 161021P00005500 P 10/21/16 5.5 0.03 0.16
MT 161021P00006000 P 10/21/16 6.0 0.14 0.16
MT 161021P00006500 P 10/21/16 6.5 0.39 0.41
MT 161021P00007000 P 10/21/16 7.0 0.69 0.82
MT 161021P00007500 P 10/21/16 7.5 1.19 1.30
MT 161021P00008000 P 10/21/16 8.0 1.69 1.79
MT 161021P00008500 P 10/21/16 8.5 2.13 2.49
MT 161021P00009000 P 10/21/16 9.0 2.64 2.86
MT 161021P00009500 P 10/21/16 9.5 3.00 3.70
MT 161021P00010000 P 10/21/16 10.0 3.40 4.15
MT 161021P00010500 P 10/21/16 10.5 3.90 4.70
MT 161021P00011000 P 10/21/16 11.0 4.40 5.20
MT 161021P00012000 P 10/21/16 12.0 5.30 6.30
MT 161021P00013000 P 10/21/16 13.0 6.10 7.25
MT 161028C00000500 C 10/28/16 0.5 5.20 6.20
MT 161028C00001000 C 10/28/16 1.0 4.80 5.60
MT 161028C00001500 C 10/28/16 1.5 4.30 5.10
MT 161028C00002000 C 10/28/16 2.0 3.80 4.60
MT 161028C00002500 C 10/28/16 2.5 3.35 4.10
MT 161028C00003000 C 10/28/16 3.0 3.00 3.60
MT 161028C00003500 C 10/28/16 3.5 2.58 3.10
MT 161028C00004000 C 10/28/16 4.0 2.21 2.33
MT 161028C00004500 C 10/28/16 4.5 1.72 1.82
MT 161028C00005000 C 10/28/16 5.0 1.22 1.37
MT 161028C00005500 C 10/28/16 5.5 0.75 0.96
MT 161028C00006000 C 10/28/16 6.0 0.42 0.50
MT 161028C00006500 C 10/28/16 6.5 0.17 0.23
MT 161028C00007000 C 10/28/16 7.0 0.04 0.12
MT 161028C00007500 C 10/28/16 7.5 0.00 0.50
MT 161028C00008000 C 10/28/16 8.0 0.00 0.50
MT 161028C00008500 C 10/28/16 8.5 0.00 0.50
MT 161028C00009000 C 10/28/16 9.0 0.00 0.50
MT 161028C00009500 C 10/28/16 9.5 0.00 0.50
MT 161028C00010000 C 10/28/16 10.0 0.00 0.50
MT 161028C00010500 C 10/28/16 10.5 0.00 0.50
MT 161028C00011000 C 10/28/16 11.0 0.00 0.50
MT 161028C00011500 C 10/28/16 11.5 0.00 0.50
MT 161028P00000500 P 10/28/16 0.5 0.00 0.50
MT 161028P00001000 P 10/28/16 1.0 0.00 0.50
MT 161028P00001500 P 10/28/16 1.5 0.00 0.50
MT 161028P00002000 P 10/28/16 2.0 0.00 0.50
MT 161028P00002500 P 10/28/16 2.5 0.00 0.50
MT 161028P00003000 P 10/28/16 3.0 0.00 0.50
MT 161028P00003500 P 10/28/16 3.5 0.00 0.50
MT 161028P00004000 P 10/28/16 4.0 0.00 0.50
MT 161028P00004500 P 10/28/16 4.5 0.00 0.50
MT 161028P00005000 P 10/28/16 5.0 0.00 0.32
MT 161028P00005500 P 10/28/16 5.5 0.07 0.12
MT 161028P00006000 P 10/28/16 6.0 0.18 0.24
MT 161028P00006500 P 10/28/16 6.5 0.43 0.47
MT 161028P00007000 P 10/28/16 7.0 0.72 0.88
MT 161028P00007500 P 10/28/16 7.5 1.20 1.31
MT 161028P00008000 P 10/28/16 8.0 1.69 1.80
MT 161028P00008500 P 10/28/16 8.5 2.12 2.51
MT 161028P00009000 P 10/28/16 9.0 2.52 3.20
MT 161028P00009500 P 10/28/16 9.5 3.00 3.70
MT 161028P00010000 P 10/28/16 10.0 3.40 4.20
MT 161028P00010500 P 10/28/16 10.5 3.90 4.65
MT 161028P00011000 P 10/28/16 11.0 4.40 5.15
MT 161028P00011500 P 10/28/16 11.5 4.90 5.70
MT 161104C00000500 C 11/04/16 0.5 5.20 6.20
MT 161104C00001000 C 11/04/16 1.0 4.80 5.60
MT 161104C00001500 C 11/04/16 1.5 4.30 5.10
MT 161104C00002000 C 11/04/16 2.0 3.80 4.60
MT 161104C00002500 C 11/04/16 2.5 3.30 4.10
MT 161104C00003000 C 11/04/16 3.0 3.00 3.60
MT 161104C00003500 C 11/04/16 3.5 2.58 3.10
MT 161104C00004000 C 11/04/16 4.0 2.21 2.37
MT 161104C00004500 C 11/04/16 4.5 1.72 1.84
MT 161104C00005000 C 11/04/16 5.0 1.22 1.37
MT 161104C00005500 C 11/04/16 5.5 0.77 0.98
MT 161104C00006000 C 11/04/16 6.0 0.46 0.54
MT 161104C00006500 C 11/04/16 6.5 0.21 0.24
MT 161104C00007000 C 11/04/16 7.0 0.08 0.10
MT 161104C00007500 C 11/04/16 7.5 0.00 0.50
MT 161104C00008000 C 11/04/16 8.0 0.00 0.50
MT 161104C00008500 C 11/04/16 8.5 0.00 0.50
MT 161104C00009000 C 11/04/16 9.0 0.00 0.50
MT 161104C00009500 C 11/04/16 9.5 0.00 0.50
MT 161104C00010000 C 11/04/16 10.0 0.00 0.50
MT 161104C00010500 C 11/04/16 10.5 0.00 0.50
MT 161104C00011000 C 11/04/16 11.0 0.00 0.50
MT 161104P00000500 P 11/04/16 0.5 0.00 0.50
MT 161104P00001000 P 11/04/16 1.0 0.00 0.50
MT 161104P00001500 P 11/04/16 1.5 0.00 0.50
MT 161104P00002000 P 11/04/16 2.0 0.00 0.50
MT 161104P00002500 P 11/04/16 2.5 0.00 0.50
MT 161104P00003000 P 11/04/16 3.0 0.00 0.50
MT 161104P00003500 P 11/04/16 3.5 0.00 0.50
MT 161104P00004000 P 11/04/16 4.0 0.00 0.50
MT 161104P00004500 P 11/04/16 4.5 0.00 0.50
MT 161104P00005000 P 11/04/16 5.0 0.00 0.18
MT 161104P00005500 P 11/04/16 5.5 0.09 0.15
MT 161104P00006000 P 11/04/16 6.0 0.22 0.30
MT 161104P00006500 P 11/04/16 6.5 0.47 0.50
MT 161104P00007000 P 11/04/16 7.0 0.72 0.90
MT 161104P00007500 P 11/04/16 7.5 1.21 1.34
MT 161104P00008000 P 11/04/16 8.0 1.69 1.82
MT 161104P00008500 P 11/04/16 8.5 2.12 2.52
MT 161104P00009000 P 11/04/16 9.0 2.52 3.20
MT 161104P00009500 P 11/04/16 9.5 3.00 3.70
MT 161104P00010000 P 11/04/16 10.0 3.40 4.20
MT 161104P00010500 P 11/04/16 10.5 3.90 4.70
MT 161104P00011000 P 11/04/16 11.0 4.40 5.20
MT 161111C00000500 C 11/11/16 0.5 3.50 8.05
MT 161111C00001000 C 11/11/16 1.0 3.20 7.60
MT 161111C00001500 C 11/11/16 1.5 2.78 7.20
MT 161111C00002000 C 11/11/16 2.0 2.82 6.60
MT 161111C00002500 C 11/11/16 2.5 1.73 6.20
MT 161111C00003000 C 11/11/16 3.0 1.14 5.60
MT 161111C00003500 C 11/11/16 3.5 0.62 5.00
MT 161111C00004000 C 11/11/16 4.0 2.07 4.60
MT 161111C00004500 C 11/11/16 4.5 1.59 3.20
MT 161111C00005000 C 11/11/16 5.0 0.80 1.77
MT 161111C00005500 C 11/11/16 5.5 0.74 1.03
MT 161111C00006000 C 11/11/16 6.0 0.32 0.68
MT 161111C00006500 C 11/11/16 6.5 0.00 0.50
MT 161111C00007000 C 11/11/16 7.0 0.00 0.49
MT 161111C00007500 C 11/11/16 7.5 0.00 0.50
MT 161111C00008000 C 11/11/16 8.0 0.00 0.50
MT 161111C00008500 C 11/11/16 8.5 0.00 0.50
MT 161111C00009000 C 11/11/16 9.0 0.00 0.50
MT 161111C00009500 C 11/11/16 9.5 0.00 0.50
MT 161111C00010000 C 11/11/16 10.0 0.00 0.50
MT 161111C00010500 C 11/11/16 10.5 0.00 0.50
MT 161111C00011000 C 11/11/16 11.0 0.00 0.50
MT 161111C00011500 C 11/11/16 11.5 0.00 0.50
MT 161111C00012000 C 11/11/16 12.0 0.00 0.50
MT 161111P00000500 P 11/11/16 0.5 0.00 0.50
MT 161111P00001000 P 11/11/16 1.0 0.00 0.50
MT 161111P00001500 P 11/11/16 1.5 0.00 0.50
MT 161111P00002000 P 11/11/16 2.0 0.00 0.50
MT 161111P00002500 P 11/11/16 2.5 0.00 0.50
MT 161111P00003000 P 11/11/16 3.0 0.00 0.50
MT 161111P00003500 P 11/11/16 3.5 0.00 0.50
MT 161111P00004000 P 11/11/16 4.0 0.00 0.50
MT 161111P00004500 P 11/11/16 4.5 0.00 0.50
MT 161111P00005000 P 11/11/16 5.0 0.00 0.50
MT 161111P00005500 P 11/11/16 5.5 0.00 0.49
MT 161111P00006000 P 11/11/16 6.0 0.22 0.38
MT 161111P00006500 P 11/11/16 6.5 0.36 0.67
MT 161111P00007000 P 11/11/16 7.0 0.72 0.98
MT 161111P00007500 P 11/11/16 7.5 1.07 2.83
MT 161111P00008000 P 11/11/16 8.0 1.33 3.30
MT 161111P00008500 P 11/11/16 8.5 1.23 2.56
MT 161111P00009000 P 11/11/16 9.0 1.74 5.20
MT 161111P00009500 P 11/11/16 9.5 2.50 4.55
MT 161111P00010000 P 11/11/16 10.0 1.55 6.15
MT 161111P00010500 P 11/11/16 10.5 2.85 6.60
MT 161111P00011000 P 11/11/16 11.0 2.93 7.20
MT 161111P00011500 P 11/11/16 11.5 3.05 7.60
MT 161111P00012000 P 11/11/16 12.0 3.50 8.20
MT 161118C00001000 C 11/18/16 1.0 4.85 5.50
MT 161118C00002000 C 11/18/16 2.0 3.80 4.60
MT 161118C00003000 C 11/18/16 3.0 3.15 3.30
MT 161118C00004000 C 11/18/16 4.0 2.22 2.43
MT 161118C00005000 C 11/18/16 5.0 1.25 1.41
MT 161118C00006000 C 11/18/16 6.0 0.53 0.55
MT 161118C00007000 C 11/18/16 7.0 0.13 0.15
MT 161118C00008000 C 11/18/16 8.0 0.00 0.06
MT 161118C00009000 C 11/18/16 9.0 0.00 0.04
MT 161118C00010000 C 11/18/16 10.0 0.00 0.04
MT 161118C00011000 C 11/18/16 11.0 0.00 0.04
MT 161118C00012000 C 11/18/16 12.0 0.00 0.03
MT 161118P00001000 P 11/18/16 1.0 0.00 0.03
MT 161118P00002000 P 11/18/16 2.0 0.00 0.03
MT 161118P00003000 P 11/18/16 3.0 0.00 0.04
MT 161118P00004000 P 11/18/16 4.0 0.00 0.06
MT 161118P00005000 P 11/18/16 5.0 0.05 0.11
MT 161118P00006000 P 11/18/16 6.0 0.29 0.30
MT 161118P00007000 P 11/18/16 7.0 0.88 0.92
MT 161118P00008000 P 11/18/16 8.0 1.71 1.82
MT 161118P00009000 P 11/18/16 9.0 2.73 2.80
MT 161118P00010000 P 11/18/16 10.0 3.40 4.20
MT 161118P00011000 P 11/18/16 11.0 4.40 5.20
MT 161118P00012000 P 11/18/16 12.0 5.50 6.25
MT 161216C00001000 C 12/16/16 1.0 4.80 5.50
MT 161216C00001500 C 12/16/16 1.5 4.30 5.10
MT 161216C00002000 C 12/16/16 2.0 3.85 4.75
MT 161216C00002500 C 12/16/16 2.5 3.65 3.80
MT 161216C00003000 C 12/16/16 3.0 2.81 3.55
MT 161216C00003500 C 12/16/16 3.5 2.35 3.15
MT 161216C00004000 C 12/16/16 4.0 2.00 2.45
MT 161216C00004500 C 12/16/16 4.5 1.74 1.93
MT 161216C00005000 C 12/16/16 5.0 1.10 1.48
MT 161216C00005500 C 12/16/16 5.5 0.95 1.01
MT 161216C00006000 C 12/16/16 6.0 0.62 0.65
MT 161216C00007000 C 12/16/16 7.0 0.21 0.23
MT 161216C00008000 C 12/16/16 8.0 0.03 0.09
MT 161216C00009000 C 12/16/16 9.0 0.00 0.05
MT 161216C00010000 C 12/16/16 10.0 0.00 0.04
MT 161216C00011000 C 12/16/16 11.0 0.00 0.04
MT 161216C00012000 C 12/16/16 12.0 0.00 0.03
MT 161216C00013000 C 12/16/16 13.0 0.00 0.03
MT 161216P00001000 P 12/16/16 1.0 0.00 0.03
MT 161216P00001500 P 12/16/16 1.5 0.00 0.03
MT 161216P00002000 P 12/16/16 2.0 0.00 0.04
MT 161216P00002500 P 12/16/16 2.5 0.00 0.04
MT 161216P00003000 P 12/16/16 3.0 0.00 0.05
MT 161216P00003500 P 12/16/16 3.5 0.00 0.05
MT 161216P00004000 P 12/16/16 4.0 0.02 0.07
MT 161216P00004500 P 12/16/16 4.5 0.05 0.09
MT 161216P00005000 P 12/16/16 5.0 0.10 0.14
MT 161216P00005500 P 12/16/16 5.5 0.22 0.24
MT 161216P00006000 P 12/16/16 6.0 0.39 0.43
MT 161216P00007000 P 12/16/16 7.0 0.97 1.00
MT 161216P00008000 P 12/16/16 8.0 1.77 1.85
MT 161216P00009000 P 12/16/16 9.0 2.45 3.20
MT 161216P00010000 P 12/16/16 10.0 3.50 4.15
MT 161216P00011000 P 12/16/16 11.0 4.50 5.20
MT 161216P00012000 P 12/16/16 12.0 3.90 8.15
MT 161216P00013000 P 12/16/16 13.0 6.10 7.30
MT 170120C00000500 C 01/20/17 0.5 5.35 6.20
MT 170120C00001000 C 01/20/17 1.0 4.85 5.90
MT 170120C00001500 C 01/20/17 1.5 4.30 5.10
MT 170120C00002000 C 01/20/17 2.0 3.80 4.60
MT 170120C00002500 C 01/20/17 2.5 3.30 4.10
MT 170120C00003000 C 01/20/17 3.0 3.15 3.35
MT 170120C00003500 C 01/20/17 3.5 2.50 2.97
MT 170120C00004000 C 01/20/17 4.0 2.26 2.35
MT 170120C00004500 C 01/20/17 4.5 1.68 2.37
MT 170120C00005000 C 01/20/17 5.0 1.40 1.47
MT 170120C00005500 C 01/20/17 5.5 1.02 1.08
MT 170120C00006000 C 01/20/17 6.0 0.72 0.75
MT 170120C00007000 C 01/20/17 7.0 0.30 0.31
MT 170120C00008000 C 01/20/17 8.0 0.10 0.13
MT 170120C00009000 C 01/20/17 9.0 0.01 0.07
MT 170120C00010000 C 01/20/17 10.0 0.00 0.02
MT 170120C00011000 C 01/20/17 11.0 0.00 0.04
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 170120C00015000 C 01/20/17 15.0 0.00 0.02
MT 170120C00017000 C 01/20/17 17.0 0.00 0.03
MT 170120C00020000 C 01/20/17 20.0 0.00 0.03
MT 170120C00022000 C 01/20/17 22.0 0.00 0.03
MT 170120C00025000 C 01/20/17 25.0 0.00 0.03
MT 170120P00000500 P 01/20/17 0.5 0.00 0.03
MT 170120P00001000 P 01/20/17 1.0 0.00 0.03
MT 170120P00001500 P 01/20/17 1.5 0.00 0.04
MT 170120P00002000 P 01/20/17 2.0 0.00 0.04
MT 170120P00002500 P 01/20/17 2.5 0.00 0.05
MT 170120P00003000 P 01/20/17 3.0 0.00 0.07
MT 170120P00003500 P 01/20/17 3.5 0.02 0.07
MT 170120P00004000 P 01/20/17 4.0 0.05 0.11
MT 170120P00004500 P 01/20/17 4.5 0.09 0.14
MT 170120P00005000 P 01/20/17 5.0 0.17 0.22
MT 170120P00005500 P 01/20/17 5.5 0.30 0.33
MT 170120P00006000 P 01/20/17 6.0 0.48 0.52
MT 170120P00007000 P 01/20/17 7.0 1.05 1.11
MT 170120P00008000 P 01/20/17 8.0 1.52 2.38
MT 170120P00009000 P 01/20/17 9.0 2.65 2.94
MT 170120P00010000 P 01/20/17 10.0 3.70 3.90
MT 170120P00011000 P 01/20/17 11.0 4.70 4.90
MT 170120P00012000 P 01/20/17 12.0 5.50 5.90
MT 170120P00013000 P 01/20/17 13.0 5.20 9.20
MT 170120P00015000 P 01/20/17 15.0 8.50 8.90
MT 170120P00017000 P 01/20/17 17.0 10.20 11.45
MT 170120P00020000 P 01/20/17 20.0 13.20 14.45
MT 170120P00022000 P 01/20/17 22.0 13.90 18.20
MT 170120P00025000 P 01/20/17 25.0 17.65 19.45
MT 170317C00001000 C 03/17/17 1.0 4.80 5.55
MT 170317C00002000 C 03/17/17 2.0 4.10 4.35
MT 170317C00003000 C 03/17/17 3.0 2.92 3.60
MT 170317C00004000 C 03/17/17 4.0 2.21 2.51
MT 170317C00005000 C 03/17/17 5.0 1.48 1.59
MT 170317C00006000 C 03/17/17 6.0 0.87 0.93
MT 170317C00007000 C 03/17/17 7.0 0.45 0.48
MT 170317C00008000 C 03/17/17 8.0 0.21 0.25
MT 170317C00009000 C 03/17/17 9.0 0.07 0.14
MT 170317C00010000 C 03/17/17 10.0 0.02 0.08
MT 170317C00011000 C 03/17/17 11.0 0.00 0.06
MT 170317C00012000 C 03/17/17 12.0 0.00 0.05
MT 170317C00013000 C 03/17/17 13.0 0.00 0.04
MT 170317P00001000 P 03/17/17 1.0 0.00 0.04
MT 170317P00002000 P 03/17/17 2.0 0.00 0.06
MT 170317P00003000 P 03/17/17 3.0 0.02 0.08
MT 170317P00004000 P 03/17/17 4.0 0.10 0.17
MT 170317P00005000 P 03/17/17 5.0 0.28 0.33
MT 170317P00006000 P 03/17/17 6.0 0.62 0.68
MT 170317P00007000 P 03/17/17 7.0 1.19 1.27
MT 170317P00008000 P 03/17/17 8.0 1.93 2.04
MT 170317P00009000 P 03/17/17 9.0 2.50 3.25
MT 170317P00010000 P 03/17/17 10.0 3.45 4.25
MT 170317P00011000 P 03/17/17 11.0 4.45 5.20
MT 170317P00012000 P 03/17/17 12.0 5.30 6.30
MT 170317P00013000 P 03/17/17 13.0 6.50 6.90
MT 180119C00000500 C 01/19/18 0.5 4.65 6.75
MT 180119C00001000 C 01/19/18 1.0 5.00 5.55
MT 180119C00001500 C 01/19/18 1.5 4.50 5.05
MT 180119C00002000 C 01/19/18 2.0 4.05 4.60
MT 180119C00002500 C 01/19/18 2.5 3.60 4.15
MT 180119C00003000 C 01/19/18 3.0 3.15 3.75
MT 180119C00003500 C 01/19/18 3.5 2.76 3.35
MT 180119C00004000 C 01/19/18 4.0 2.09 2.90
MT 180119C00004500 C 01/19/18 4.5 2.03 2.35
MT 180119C00005000 C 01/19/18 5.0 1.71 2.20
MT 180119C00005500 C 01/19/18 5.5 1.45 1.70
MT 180119C00007000 C 01/19/18 7.0 0.98 1.09
MT 180119C00010000 C 01/19/18 10.0 0.20 0.52
MT 180119P00000500 P 01/19/18 0.5 0.00 0.07
MT 180119P00001000 P 01/19/18 1.0 0.00 0.11
MT 180119P00001500 P 01/19/18 1.5 0.00 0.17
MT 180119P00002000 P 01/19/18 2.0 0.02 0.15
MT 180119P00002500 P 01/19/18 2.5 0.00 0.28
MT 180119P00003000 P 01/19/18 3.0 0.15 0.39
MT 180119P00003500 P 01/19/18 3.5 0.13 0.47
MT 180119P00004000 P 01/19/18 4.0 0.35 0.61
MT 180119P00004500 P 01/19/18 4.5 0.35 0.76
MT 180119P00005000 P 01/19/18 5.0 0.52 0.98
MT 180119P00005500 P 01/19/18 5.5 0.80 1.04
MT 180119P00007000 P 01/19/18 7.0 1.44 1.89
MT 180119P00010000 P 01/19/18 10.0 3.85 4.30

OPRA data is delayed 15 minutes.