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 (2017-06-09)Premium Content

Arcelor Mittal New (MT)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MT 170825C00014000 C 08/25/17 14.0 11.30 12.50
MT 170825C00015000 C 08/25/17 15.0 10.75 11.25
MT 170825C00016000 C 08/25/17 16.0 9.85 10.15
MT 170825C00016500 C 08/25/17 16.5 9.30 9.70
MT 170825C00017000 C 08/25/17 17.0 8.80 9.25
MT 170825C00017500 C 08/25/17 17.5 8.35 8.70
MT 170825C00018000 C 08/25/17 18.0 7.75 8.35
MT 170825C00018500 C 08/25/17 18.5 7.40 7.60
MT 170825C00019000 C 08/25/17 19.0 6.90 7.05
MT 170825C00019500 C 08/25/17 19.5 6.35 6.60
MT 170825C00020000 C 08/25/17 20.0 5.90 6.10
MT 170825C00020500 C 08/25/17 20.5 5.40 5.60
MT 170825C00021000 C 08/25/17 21.0 4.90 5.25
MT 170825C00021500 C 08/25/17 21.5 4.25 4.80
MT 170825C00022000 C 08/25/17 22.0 3.90 4.10
MT 170825C00022500 C 08/25/17 22.5 3.40 3.55
MT 170825C00023000 C 08/25/17 23.0 2.94 3.10
MT 170825C00023500 C 08/25/17 23.5 2.45 2.64
MT 170825C00024000 C 08/25/17 24.0 1.97 2.15
MT 170825C00024500 C 08/25/17 24.5 1.52 1.69
MT 170825C00025000 C 08/25/17 25.0 1.07 1.29
MT 170825C00025500 C 08/25/17 25.5 0.71 0.81
MT 170825C00026000 C 08/25/17 26.0 0.42 0.48
MT 170825C00026500 C 08/25/17 26.5 0.18 0.27
MT 170825C00027000 C 08/25/17 27.0 0.11 0.16
MT 170825C00027500 C 08/25/17 27.5 0.04 0.11
MT 170825C00028000 C 08/25/17 28.0 0.00 0.26
MT 170825C00028500 C 08/25/17 28.5 0.00 0.22
MT 170825C00029000 C 08/25/17 29.0 0.00 0.26
MT 170825C00029500 C 08/25/17 29.5 0.00 0.28
MT 170825C00030000 C 08/25/17 30.0 0.00 0.07
MT 170825C00031000 C 08/25/17 31.0 0.00 0.03
MT 170825C00031500 C 08/25/17 31.5 0.00 0.03
MT 170825C00032500 C 08/25/17 32.5 0.00 0.03
MT 170825C00033000 C 08/25/17 33.0 0.00 0.03
MT 170825C00034000 C 08/25/17 34.0 0.00 0.26
MT 170825C00035000 C 08/25/17 35.0 0.00 0.12
MT 170825P00014000 P 08/25/17 14.0 0.00 0.08
MT 170825P00015000 P 08/25/17 15.0 0.00 0.13
MT 170825P00016000 P 08/25/17 16.0 0.00 0.23
MT 170825P00016500 P 08/25/17 16.5 0.00 0.06
MT 170825P00017000 P 08/25/17 17.0 0.00 0.27
MT 170825P00017500 P 08/25/17 17.5 0.00 0.11
MT 170825P00018000 P 08/25/17 18.0 0.00 0.15
MT 170825P00018500 P 08/25/17 18.5 0.00 0.11
MT 170825P00019000 P 08/25/17 19.0 0.00 0.28
MT 170825P00019500 P 08/25/17 19.5 0.00 0.27
MT 170825P00020000 P 08/25/17 20.0 0.00 0.09
MT 170825P00020500 P 08/25/17 20.5 0.00 0.10
MT 170825P00021000 P 08/25/17 21.0 0.00 0.03
MT 170825P00021500 P 08/25/17 21.5 0.00 0.12
MT 170825P00022000 P 08/25/17 22.0 0.00 0.14
MT 170825P00022500 P 08/25/17 22.5 0.00 0.24
MT 170825P00023000 P 08/25/17 23.0 0.00 0.03
MT 170825P00023500 P 08/25/17 23.5 0.00 0.04
MT 170825P00024000 P 08/25/17 24.0 0.02 0.06
MT 170825P00024500 P 08/25/17 24.5 0.07 0.11
MT 170825P00025000 P 08/25/17 25.0 0.14 0.19
MT 170825P00025500 P 08/25/17 25.5 0.24 0.32
MT 170825P00026000 P 08/25/17 26.0 0.43 0.51
MT 170825P00026500 P 08/25/17 26.5 0.73 0.81
MT 170825P00027000 P 08/25/17 27.0 1.09 1.20
MT 170825P00027500 P 08/25/17 27.5 1.53 1.69
MT 170825P00028000 P 08/25/17 28.0 2.00 2.22
MT 170825P00028500 P 08/25/17 28.5 2.48 2.79
MT 170825P00029000 P 08/25/17 29.0 2.96 3.10
MT 170825P00029500 P 08/25/17 29.5 3.45 3.60
MT 170825P00030000 P 08/25/17 30.0 3.95 4.10
MT 170825P00031000 P 08/25/17 31.0 4.85 5.15
MT 170825P00031500 P 08/25/17 31.5 5.30 5.65
MT 170825P00032500 P 08/25/17 32.5 6.40 6.60
MT 170825P00033000 P 08/25/17 33.0 6.90 7.30
MT 170825P00034000 P 08/25/17 34.0 7.90 8.25
MT 170825P00035000 P 08/25/17 35.0 8.85 9.30
MT 170901C00017500 C 09/01/17 17.5 7.80 9.00
MT 170901C00018000 C 09/01/17 18.0 7.55 8.55
MT 170901C00018500 C 09/01/17 18.5 7.20 7.75
MT 170901C00019000 C 09/01/17 19.0 6.65 7.25
MT 170901C00019500 C 09/01/17 19.5 6.25 6.60
MT 170901C00020000 C 09/01/17 20.0 5.90 6.30
MT 170901C00020500 C 09/01/17 20.5 5.35 5.60
MT 170901C00021000 C 09/01/17 21.0 4.80 5.25
MT 170901C00021500 C 09/01/17 21.5 4.30 4.60
MT 170901C00022000 C 09/01/17 22.0 3.85 4.30
MT 170901C00022500 C 09/01/17 22.5 3.45 3.90
MT 170901C00023000 C 09/01/17 23.0 2.92 3.30
MT 170901C00023500 C 09/01/17 23.5 2.51 2.75
MT 170901C00024000 C 09/01/17 24.0 2.06 2.25
MT 170901C00024500 C 09/01/17 24.5 1.56 1.89
MT 170901C00025000 C 09/01/17 25.0 1.22 1.35
MT 170901C00025500 C 09/01/17 25.5 0.90 0.98
MT 170901C00026000 C 09/01/17 26.0 0.54 0.68
MT 170901C00026500 C 09/01/17 26.5 0.40 0.46
MT 170901C00027000 C 09/01/17 27.0 0.23 0.32
MT 170901C00027500 C 09/01/17 27.5 0.15 0.22
MT 170901C00028000 C 09/01/17 28.0 0.07 0.15
MT 170901C00028500 C 09/01/17 28.5 0.04 0.16
MT 170901C00029000 C 09/01/17 29.0 0.00 0.24
MT 170901C00029500 C 09/01/17 29.5 0.00 0.05
MT 170901C00030000 C 09/01/17 30.0 0.00 0.05
MT 170901C00030500 C 09/01/17 30.5 0.00 0.03
MT 170901C00031000 C 09/01/17 31.0 0.00 0.03
MT 170901C00031500 C 09/01/17 31.5 0.00 0.03
MT 170901C00032500 C 09/01/17 32.5 0.00 0.03
MT 170901C00033000 C 09/01/17 33.0 0.00 0.03
MT 170901C00034000 C 09/01/17 34.0 0.00 0.03
MT 170901P00017500 P 09/01/17 17.5 0.00 0.03
MT 170901P00018000 P 09/01/17 18.0 0.00 0.03
MT 170901P00018500 P 09/01/17 18.5 0.00 0.03
MT 170901P00019000 P 09/01/17 19.0 0.00 0.03
MT 170901P00019500 P 09/01/17 19.5 0.00 0.03
MT 170901P00020000 P 09/01/17 20.0 0.00 0.16
MT 170901P00020500 P 09/01/17 20.5 0.00 0.03
MT 170901P00021000 P 09/01/17 21.0 0.00 0.19
MT 170901P00021500 P 09/01/17 21.5 0.00 0.08
MT 170901P00022000 P 09/01/17 22.0 0.00 0.04
MT 170901P00022500 P 09/01/17 22.5 0.01 0.10
MT 170901P00023000 P 09/01/17 23.0 0.03 0.12
MT 170901P00023500 P 09/01/17 23.5 0.05 0.28
MT 170901P00024000 P 09/01/17 24.0 0.10 0.18
MT 170901P00024500 P 09/01/17 24.5 0.18 0.26
MT 170901P00025000 P 09/01/17 25.0 0.25 0.37
MT 170901P00025500 P 09/01/17 25.5 0.42 0.50
MT 170901P00026000 P 09/01/17 26.0 0.61 0.71
MT 170901P00026500 P 09/01/17 26.5 0.89 0.99
MT 170901P00027000 P 09/01/17 27.0 1.21 1.36
MT 170901P00027500 P 09/01/17 27.5 1.57 1.82
MT 170901P00028000 P 09/01/17 28.0 2.06 2.21
MT 170901P00028500 P 09/01/17 28.5 2.52 2.82
MT 170901P00029000 P 09/01/17 29.0 2.99 3.35
MT 170901P00029500 P 09/01/17 29.5 3.45 3.85
MT 170901P00030000 P 09/01/17 30.0 3.95 4.15
MT 170901P00030500 P 09/01/17 30.5 4.45 4.80
MT 170901P00031000 P 09/01/17 31.0 4.95 5.30
MT 170901P00031500 P 09/01/17 31.5 5.45 5.80
MT 170901P00032500 P 09/01/17 32.5 6.30 6.65
MT 170901P00033000 P 09/01/17 33.0 6.85 7.30
MT 170901P00034000 P 09/01/17 34.0 7.80 8.40
MT 170908C00018500 C 09/08/17 18.5 7.30 8.00
MT 170908C00019000 C 09/08/17 19.0 6.75 7.10
MT 170908C00019500 C 09/08/17 19.5 6.25 6.80
MT 170908C00020000 C 09/08/17 20.0 5.75 6.15
MT 170908C00020500 C 09/08/17 20.5 5.25 5.60
MT 170908C00021000 C 09/08/17 21.0 4.90 5.30
MT 170908C00021500 C 09/08/17 21.5 4.45 4.90
MT 170908C00022000 C 09/08/17 22.0 3.95 4.20
MT 170908C00022500 C 09/08/17 22.5 3.40 3.65
MT 170908C00023000 C 09/08/17 23.0 2.92 3.25
MT 170908C00023500 C 09/08/17 23.5 2.48 2.82
MT 170908C00024000 C 09/08/17 24.0 2.11 2.29
MT 170908C00024500 C 09/08/17 24.5 1.69 1.87
MT 170908C00025000 C 09/08/17 25.0 1.33 1.58
MT 170908C00025500 C 09/08/17 25.5 0.91 1.13
MT 170908C00026000 C 09/08/17 26.0 0.72 0.85
MT 170908C00026500 C 09/08/17 26.5 0.52 0.61
MT 170908C00027000 C 09/08/17 27.0 0.34 0.42
MT 170908C00027500 C 09/08/17 27.5 0.22 0.32
MT 170908C00028000 C 09/08/17 28.0 0.14 0.24
MT 170908C00028500 C 09/08/17 28.5 0.07 0.20
MT 170908C00029000 C 09/08/17 29.0 0.04 0.11
MT 170908C00029500 C 09/08/17 29.5 0.00 0.24
MT 170908C00030000 C 09/08/17 30.0 0.00 0.39
MT 170908C00030500 C 09/08/17 30.5 0.00 0.04
MT 170908C00031000 C 09/08/17 31.0 0.00 0.04
MT 170908C00031500 C 09/08/17 31.5 0.00 0.07
MT 170908C00032000 C 09/08/17 32.0 0.00 0.03
MT 170908C00032500 C 09/08/17 32.5 0.00 0.03
MT 170908C00033500 C 09/08/17 33.5 0.00 0.13
MT 170908C00034000 C 09/08/17 34.0 0.00 0.14
MT 170908P00018500 P 09/08/17 18.5 0.00 0.03
MT 170908P00019000 P 09/08/17 19.0 0.00 0.03
MT 170908P00019500 P 09/08/17 19.5 0.00 0.03
MT 170908P00020000 P 09/08/17 20.0 0.00 0.03
MT 170908P00020500 P 09/08/17 20.5 0.00 0.05
MT 170908P00021000 P 09/08/17 21.0 0.00 0.04
MT 170908P00021500 P 09/08/17 21.5 0.00 0.05
MT 170908P00022000 P 09/08/17 22.0 0.02 0.08
MT 170908P00022500 P 09/08/17 22.5 0.04 0.13
MT 170908P00023000 P 09/08/17 23.0 0.07 0.16
MT 170908P00023500 P 09/08/17 23.5 0.11 0.24
MT 170908P00024000 P 09/08/17 24.0 0.15 0.25
MT 170908P00024500 P 09/08/17 24.5 0.25 0.39
MT 170908P00025000 P 09/08/17 25.0 0.37 0.47
MT 170908P00025500 P 09/08/17 25.5 0.53 0.65
MT 170908P00026000 P 09/08/17 26.0 0.74 0.87
MT 170908P00026500 P 09/08/17 26.5 1.00 1.12
MT 170908P00027000 P 09/08/17 27.0 1.32 1.43
MT 170908P00027500 P 09/08/17 27.5 1.70 1.98
MT 170908P00028000 P 09/08/17 28.0 2.13 2.26
MT 170908P00028500 P 09/08/17 28.5 2.55 2.80
MT 170908P00029000 P 09/08/17 29.0 2.88 3.35
MT 170908P00029500 P 09/08/17 29.5 3.45 3.65
MT 170908P00030000 P 09/08/17 30.0 3.95 4.30
MT 170908P00030500 P 09/08/17 30.5 4.45 4.80
MT 170908P00031000 P 09/08/17 31.0 4.95 5.30
MT 170908P00031500 P 09/08/17 31.5 5.45 5.60
MT 170908P00032000 P 09/08/17 32.0 5.80 6.20
MT 170908P00032500 P 09/08/17 32.5 6.30 6.80
MT 170908P00033500 P 09/08/17 33.5 7.25 8.05
MT 170908P00034000 P 09/08/17 34.0 7.80 8.55
MT 170915C00014000 C 09/15/17 14.0 11.75 12.10
MT 170915C00015000 C 09/15/17 15.0 10.75 11.35
MT 170915C00016000 C 09/15/17 16.0 9.90 10.25
MT 170915C00017000 C 09/15/17 17.0 8.75 9.20
MT 170915C00018000 C 09/15/17 18.0 7.80 8.20
MT 170915C00019000 C 09/15/17 19.0 6.85 7.10
MT 170915C00020000 C 09/15/17 20.0 5.95 6.10
MT 170915C00021000 C 09/15/17 21.0 4.85 5.10
MT 170915C00022000 C 09/15/17 22.0 4.00 4.15
MT 170915C00023000 C 09/15/17 23.0 3.05 3.20
MT 170915C00024000 C 09/15/17 24.0 2.22 2.34
MT 170915C00025000 C 09/15/17 25.0 1.51 1.58
MT 170915C00026000 C 09/15/17 26.0 0.91 0.95
MT 170915C00027000 C 09/15/17 27.0 0.46 0.54
MT 170915C00028000 C 09/15/17 28.0 0.22 0.28
MT 170915C00029000 C 09/15/17 29.0 0.09 0.15
MT 170915C00030000 C 09/15/17 30.0 0.03 0.07
MT 170915C00031000 C 09/15/17 31.0 0.00 0.05
MT 170915C00032000 C 09/15/17 32.0 0.00 0.04
MT 170915C00033000 C 09/15/17 33.0 0.00 0.03
MT 170915P00014000 P 09/15/17 14.0 0.00 0.02
MT 170915P00015000 P 09/15/17 15.0 0.00 0.02
MT 170915P00016000 P 09/15/17 16.0 0.00 0.02
MT 170915P00017000 P 09/15/17 17.0 0.00 0.03
MT 170915P00018000 P 09/15/17 18.0 0.00 0.03
MT 170915P00019000 P 09/15/17 19.0 0.00 0.03
MT 170915P00020000 P 09/15/17 20.0 0.00 0.04
MT 170915P00021000 P 09/15/17 21.0 0.01 0.07
MT 170915P00022000 P 09/15/17 22.0 0.05 0.10
MT 170915P00023000 P 09/15/17 23.0 0.12 0.17
MT 170915P00024000 P 09/15/17 24.0 0.25 0.34
MT 170915P00025000 P 09/15/17 25.0 0.53 0.56
MT 170915P00026000 P 09/15/17 26.0 0.93 0.95
MT 170915P00027000 P 09/15/17 27.0 1.45 1.55
MT 170915P00028000 P 09/15/17 28.0 2.18 2.39
MT 170915P00029000 P 09/15/17 29.0 3.05 3.20
MT 170915P00030000 P 09/15/17 30.0 4.00 4.10
MT 170915P00031000 P 09/15/17 31.0 4.95 5.10
MT 170915P00032000 P 09/15/17 32.0 5.95 6.10
MT 170915P00033000 P 09/15/17 33.0 6.95 7.20
MT 170922C00018500 C 09/22/17 18.5 7.30 7.65
MT 170922C00019000 C 09/22/17 19.0 6.90 7.10
MT 170922C00019500 C 09/22/17 19.5 6.45 6.60
MT 170922C00020000 C 09/22/17 20.0 5.95 6.10
MT 170922C00020500 C 09/22/17 20.5 5.45 5.60
MT 170922C00021000 C 09/22/17 21.0 4.90 5.15
MT 170922C00021500 C 09/22/17 21.5 4.50 4.65
MT 170922C00022000 C 09/22/17 22.0 3.90 4.30
MT 170922C00022500 C 09/22/17 22.5 3.60 3.75
MT 170922C00023000 C 09/22/17 23.0 3.10 3.30
MT 170922C00023500 C 09/22/17 23.5 2.72 2.83
MT 170922C00024000 C 09/22/17 24.0 2.31 2.43
MT 170922C00024500 C 09/22/17 24.5 1.93 2.07
MT 170922C00025000 C 09/22/17 25.0 1.58 1.73
MT 170922C00025500 C 09/22/17 25.5 1.27 1.37
MT 170922C00026000 C 09/22/17 26.0 0.91 1.09
MT 170922C00026500 C 09/22/17 26.5 0.76 0.87
MT 170922C00027000 C 09/22/17 27.0 0.53 0.66
MT 170922C00027500 C 09/22/17 27.5 0.41 0.49
MT 170922C00028000 C 09/22/17 28.0 0.30 0.37
MT 170922C00028500 C 09/22/17 28.5 0.21 0.35
MT 170922C00029000 C 09/22/17 29.0 0.15 0.22
MT 170922C00029500 C 09/22/17 29.5 0.10 0.18
MT 170922C00030000 C 09/22/17 30.0 0.06 0.13
MT 170922C00030500 C 09/22/17 30.5 0.04 0.12
MT 170922C00031000 C 09/22/17 31.0 0.01 0.11
MT 170922C00031500 C 09/22/17 31.5 0.00 0.15
MT 170922C00032000 C 09/22/17 32.0 0.00 0.14
MT 170922C00032500 C 09/22/17 32.5 0.00 0.11
MT 170922C00033500 C 09/22/17 33.5 0.00 0.14
MT 170922C00034000 C 09/22/17 34.0 0.00 0.10
MT 170922P00018500 P 09/22/17 18.5 0.00 0.13
MT 170922P00019000 P 09/22/17 19.0 0.00 0.17
MT 170922P00019500 P 09/22/17 19.5 0.00 0.14
MT 170922P00020000 P 09/22/17 20.0 0.01 0.13
MT 170922P00020500 P 09/22/17 20.5 0.02 0.12
MT 170922P00021000 P 09/22/17 21.0 0.04 0.14
MT 170922P00021500 P 09/22/17 21.5 0.06 0.12
MT 170922P00022000 P 09/22/17 22.0 0.09 0.20
MT 170922P00022500 P 09/22/17 22.5 0.13 0.19
MT 170922P00023000 P 09/22/17 23.0 0.18 0.27
MT 170922P00023500 P 09/22/17 23.5 0.24 0.32
MT 170922P00024000 P 09/22/17 24.0 0.33 0.40
MT 170922P00024500 P 09/22/17 24.5 0.45 0.51
MT 170922P00025000 P 09/22/17 25.0 0.59 0.67
MT 170922P00025500 P 09/22/17 25.5 0.77 0.85
MT 170922P00026000 P 09/22/17 26.0 0.99 1.08
MT 170922P00026500 P 09/22/17 26.5 1.25 1.34
MT 170922P00027000 P 09/22/17 27.0 1.55 1.64
MT 170922P00027500 P 09/22/17 27.5 1.88 2.08
MT 170922P00028000 P 09/22/17 28.0 2.26 2.39
MT 170922P00028500 P 09/22/17 28.5 2.67 2.79
MT 170922P00029000 P 09/22/17 29.0 3.10 3.25
MT 170922P00029500 P 09/22/17 29.5 3.55 3.70
MT 170922P00030000 P 09/22/17 30.0 4.00 4.15
MT 170922P00030500 P 09/22/17 30.5 4.50 4.65
MT 170922P00031000 P 09/22/17 31.0 4.95 5.15
MT 170922P00031500 P 09/22/17 31.5 5.45 5.65
MT 170922P00032000 P 09/22/17 32.0 5.95 6.10
MT 170922P00032500 P 09/22/17 32.5 6.45 6.60
MT 170922P00033500 P 09/22/17 33.5 7.45 7.60
MT 170922P00034000 P 09/22/17 34.0 7.95 8.10
MT 170929C00020000 C 09/29/17 20.0 5.90 6.20
MT 170929C00020500 C 09/29/17 20.5 5.40 5.70
MT 170929C00021000 C 09/29/17 21.0 5.00 5.20
MT 170929C00021500 C 09/29/17 21.5 4.45 4.75
MT 170929C00022000 C 09/29/17 22.0 3.95 4.25
MT 170929C00022500 C 09/29/17 22.5 3.50 3.80
MT 170929C00023000 C 09/29/17 23.0 3.20 3.45
MT 170929C00023500 C 09/29/17 23.5 2.77 2.93
MT 170929C00024000 C 09/29/17 24.0 2.38 2.52
MT 170929C00024500 C 09/29/17 24.5 2.01 2.19
MT 170929C00025000 C 09/29/17 25.0 1.67 1.80
MT 170929C00025500 C 09/29/17 25.5 1.34 1.50
MT 170929C00026000 C 09/29/17 26.0 1.03 1.22
MT 170929C00026500 C 09/29/17 26.5 0.84 0.98
MT 170929C00027000 C 09/29/17 27.0 0.65 0.76
MT 170929C00027500 C 09/29/17 27.5 0.47 0.60
MT 170929C00028000 C 09/29/17 28.0 0.36 0.46
MT 170929C00028500 C 09/29/17 28.5 0.26 0.37
MT 170929C00029000 C 09/29/17 29.0 0.18 0.28
MT 170929C00029500 C 09/29/17 29.5 0.13 0.22
MT 170929C00030000 C 09/29/17 30.0 0.09 0.20
MT 170929C00030500 C 09/29/17 30.5 0.06 0.16
MT 170929C00031000 C 09/29/17 31.0 0.03 0.10
MT 170929C00031500 C 09/29/17 31.5 0.01 0.15
MT 170929C00032000 C 09/29/17 32.0 0.00 0.14
MT 170929C00032500 C 09/29/17 32.5 0.00 0.13
MT 170929C00033000 C 09/29/17 33.0 0.00 0.12
MT 170929C00033500 C 09/29/17 33.5 0.00 0.13
MT 170929C00034000 C 09/29/17 34.0 0.00 0.16
MT 170929P00020000 P 09/29/17 20.0 0.01 0.15
MT 170929P00020500 P 09/29/17 20.5 0.04 0.18
MT 170929P00021000 P 09/29/17 21.0 0.06 0.17
MT 170929P00021500 P 09/29/17 21.5 0.09 0.17
MT 170929P00022000 P 09/29/17 22.0 0.12 0.20
MT 170929P00022500 P 09/29/17 22.5 0.17 0.28
MT 170929P00023000 P 09/29/17 23.0 0.23 0.35
MT 170929P00023500 P 09/29/17 23.5 0.30 0.37
MT 170929P00024000 P 09/29/17 24.0 0.35 0.48
MT 170929P00024500 P 09/29/17 24.5 0.52 0.62
MT 170929P00025000 P 09/29/17 25.0 0.66 0.79
MT 170929P00025500 P 09/29/17 25.5 0.85 0.98
MT 170929P00026000 P 09/29/17 26.0 1.07 1.19
MT 170929P00026500 P 09/29/17 26.5 1.33 1.45
MT 170929P00027000 P 09/29/17 27.0 1.61 1.83
MT 170929P00027500 P 09/29/17 27.5 1.94 2.10
MT 170929P00028000 P 09/29/17 28.0 2.32 2.59
MT 170929P00028500 P 09/29/17 28.5 2.73 2.86
MT 170929P00029000 P 09/29/17 29.0 3.10 3.40
MT 170929P00029500 P 09/29/17 29.5 3.55 3.75
MT 170929P00030000 P 09/29/17 30.0 4.00 4.20
MT 170929P00030500 P 09/29/17 30.5 4.45 4.65
MT 170929P00031000 P 09/29/17 31.0 4.95 5.15
MT 170929P00031500 P 09/29/17 31.5 5.45 5.65
MT 170929P00032000 P 09/29/17 32.0 5.95 6.10
MT 170929P00032500 P 09/29/17 32.5 6.45 6.65
MT 170929P00033000 P 09/29/17 33.0 6.90 7.10
MT 170929P00033500 P 09/29/17 33.5 7.45 7.65
MT 170929P00034000 P 09/29/17 34.0 7.70 8.35
MT 171215C00012000 C 12/15/17 12.0 13.55 14.25
MT 171215C00013000 C 12/15/17 13.0 12.40 13.40
MT 171215C00014000 C 12/15/17 14.0 11.75 12.30
MT 171215C00015000 C 12/15/17 15.0 10.85 11.25
MT 171215C00016000 C 12/15/17 16.0 9.85 10.30
MT 171215C00017000 C 12/15/17 17.0 8.85 9.45
MT 171215C00018000 C 12/15/17 18.0 7.90 8.45
MT 171215C00019000 C 12/15/17 19.0 7.15 7.30
MT 171215C00020000 C 12/15/17 20.0 6.25 6.40
MT 171215C00021000 C 12/15/17 21.0 5.40 5.55
MT 171215C00022000 C 12/15/17 22.0 4.60 4.75
MT 171215C00023000 C 12/15/17 23.0 3.85 4.00
MT 171215C00024000 C 12/15/17 24.0 3.15 3.35
MT 171215C00025000 C 12/15/17 25.0 2.56 2.69
MT 171215C00026000 C 12/15/17 26.0 2.02 2.15
MT 171215C00027000 C 12/15/17 27.0 1.57 1.68
MT 171215C00028000 C 12/15/17 28.0 1.20 1.31
MT 171215C00029000 C 12/15/17 29.0 0.89 0.98
MT 171215C00030000 C 12/15/17 30.0 0.66 0.74
MT 171215C00031000 C 12/15/17 31.0 0.47 0.58
MT 171215C00032000 C 12/15/17 32.0 0.34 0.42
MT 171215C00033000 C 12/15/17 33.0 0.24 0.32
MT 171215C00034000 C 12/15/17 34.0 0.17 0.25
MT 171215C00035000 C 12/15/17 35.0 0.11 0.18
MT 171215C00036000 C 12/15/17 36.0 0.08 0.14
MT 171215C00037000 C 12/15/17 37.0 0.05 0.11
MT 171215C00038000 C 12/15/17 38.0 0.04 0.09
MT 171215P00012000 P 12/15/17 12.0 0.00 0.03
MT 171215P00013000 P 12/15/17 13.0 0.00 0.04
MT 171215P00014000 P 12/15/17 14.0 0.00 0.05
MT 171215P00015000 P 12/15/17 15.0 0.01 0.06
MT 171215P00016000 P 12/15/17 16.0 0.03 0.09
MT 171215P00017000 P 12/15/17 17.0 0.06 0.12
MT 171215P00018000 P 12/15/17 18.0 0.11 0.17
MT 171215P00019000 P 12/15/17 19.0 0.17 0.24
MT 171215P00020000 P 12/15/17 20.0 0.27 0.34
MT 171215P00021000 P 12/15/17 21.0 0.40 0.48
MT 171215P00022000 P 12/15/17 22.0 0.58 0.65
MT 171215P00023000 P 12/15/17 23.0 0.82 0.90
MT 171215P00024000 P 12/15/17 24.0 1.12 1.22
MT 171215P00025000 P 12/15/17 25.0 1.49 1.60
MT 171215P00026000 P 12/15/17 26.0 1.95 2.06
MT 171215P00027000 P 12/15/17 27.0 2.48 2.59
MT 171215P00028000 P 12/15/17 28.0 3.10 3.25
MT 171215P00029000 P 12/15/17 29.0 3.80 3.95
MT 171215P00030000 P 12/15/17 30.0 4.55 4.70
MT 171215P00031000 P 12/15/17 31.0 5.35 5.50
MT 171215P00032000 P 12/15/17 32.0 6.20 6.35
MT 171215P00033000 P 12/15/17 33.0 7.10 7.25
MT 171215P00034000 P 12/15/17 34.0 8.05 8.20
MT 171215P00035000 P 12/15/17 35.0 9.00 9.40
MT 171215P00036000 P 12/15/17 36.0 10.00 10.20
MT 171215P00037000 P 12/15/17 37.0 10.80 11.25
MT 171215P00038000 P 12/15/17 38.0 11.90 12.20
MT 180119C00012000 C 01/19/18 12.0 13.75 14.35
MT 180119C00013000 C 01/19/18 13.0 12.50 13.40
MT 180119C00014000 C 01/19/18 14.0 11.55 12.45
MT 180119C00015000 C 01/19/18 15.0 10.90 11.40
MT 180119C00016000 C 01/19/18 16.0 9.85 10.30
MT 180119C00017000 C 01/19/18 17.0 9.00 9.55
MT 180119C00018000 C 01/19/18 18.0 8.20 8.40
MT 180119C00019000 C 01/19/18 19.0 7.30 7.50
MT 180119C00020000 C 01/19/18 20.0 6.40 6.65
MT 180119C00021000 C 01/19/18 21.0 5.60 5.80
MT 180119C00022000 C 01/19/18 22.0 4.85 5.05
MT 180119C00023000 C 01/19/18 23.0 4.15 4.30
MT 180119C00024000 C 01/19/18 24.0 3.45 3.65
MT 180119C00025000 C 01/19/18 25.0 2.88 3.05
MT 180119C00026000 C 01/19/18 26.0 2.35 2.48
MT 180119C00027000 C 01/19/18 27.0 1.85 2.01
MT 180119C00028000 C 01/19/18 28.0 1.47 1.59
MT 180119C00029000 C 01/19/18 29.0 1.13 1.25
MT 180119C00030000 C 01/19/18 30.0 0.87 0.97
MT 180119C00031000 C 01/19/18 31.0 0.65 0.78
MT 180119C00032000 C 01/19/18 32.0 0.50 0.61
MT 180119C00033000 C 01/19/18 33.0 0.37 0.46
MT 180119C00034000 C 01/19/18 34.0 0.27 0.37
MT 180119C00035000 C 01/19/18 35.0 0.20 0.28
MT 180119C00036000 C 01/19/18 36.0 0.15 0.22
MT 180119C00037000 C 01/19/18 37.0 0.11 0.18
MT 180119C00038000 C 01/19/18 38.0 0.08 0.14
MT 180119C00039000 C 01/19/18 39.0 0.06 0.12
MT 180119P00012000 P 01/19/18 12.0 0.00 0.05
MT 180119P00013000 P 01/19/18 13.0 0.00 0.05
MT 180119P00014000 P 01/19/18 14.0 0.02 0.07
MT 180119P00015000 P 01/19/18 15.0 0.04 0.10
MT 180119P00016000 P 01/19/18 16.0 0.07 0.13
MT 180119P00017000 P 01/19/18 17.0 0.12 0.18
MT 180119P00018000 P 01/19/18 18.0 0.19 0.24
MT 180119P00019000 P 01/19/18 19.0 0.27 0.35
MT 180119P00020000 P 01/19/18 20.0 0.40 0.49
MT 180119P00021000 P 01/19/18 21.0 0.55 0.65
MT 180119P00022000 P 01/19/18 22.0 0.76 0.89
MT 180119P00023000 P 01/19/18 23.0 1.07 1.13
MT 180119P00024000 P 01/19/18 24.0 1.39 1.47
MT 180119P00025000 P 01/19/18 25.0 1.79 1.91
MT 180119P00026000 P 01/19/18 26.0 2.25 2.32
MT 180119P00027000 P 01/19/18 27.0 2.72 2.86
MT 180119P00028000 P 01/19/18 28.0 3.30 3.50
MT 180119P00029000 P 01/19/18 29.0 3.95 4.15
MT 180119P00030000 P 01/19/18 30.0 4.70 4.90
MT 180119P00031000 P 01/19/18 31.0 5.45 5.65
MT 180119P00032000 P 01/19/18 32.0 6.30 6.50
MT 180119P00033000 P 01/19/18 33.0 7.20 7.35
MT 180119P00034000 P 01/19/18 34.0 8.10 8.30
MT 180119P00035000 P 01/19/18 35.0 9.05 9.20
MT 180119P00036000 P 01/19/18 36.0 10.00 10.15
MT 180119P00037000 P 01/19/18 37.0 10.80 11.25
MT 180119P00038000 P 01/19/18 38.0 11.90 12.15
MT 180119P00039000 P 01/19/18 39.0 12.95 13.30
MT 180316C00013000 C 03/16/18 13.0 12.80 13.75
MT 180316C00014000 C 03/16/18 14.0 11.10 13.00
MT 180316C00015000 C 03/16/18 15.0 10.60 11.80
MT 180316C00016000 C 03/16/18 16.0 9.35 10.90
MT 180316C00017000 C 03/16/18 17.0 8.90 9.50
MT 180316C00018000 C 03/16/18 18.0 8.05 8.60
MT 180316C00019000 C 03/16/18 19.0 7.50 7.80
MT 180316C00020000 C 03/16/18 20.0 6.55 6.90
MT 180316C00021000 C 03/16/18 21.0 5.90 6.15
MT 180316C00022000 C 03/16/18 22.0 5.10 5.35
MT 180316C00023000 C 03/16/18 23.0 4.40 4.70
MT 180316C00024000 C 03/16/18 24.0 3.80 4.05
MT 180316C00025000 C 03/16/18 25.0 3.20 3.50
MT 180316C00026000 C 03/16/18 26.0 2.71 2.93
MT 180316C00027000 C 03/16/18 27.0 2.23 2.47
MT 180316C00028000 C 03/16/18 28.0 1.84 2.08
MT 180316C00029000 C 03/16/18 29.0 1.52 1.71
MT 180316C00030000 C 03/16/18 30.0 1.24 1.38
MT 180316C00031000 C 03/16/18 31.0 1.00 1.16
MT 180316C00032000 C 03/16/18 32.0 0.80 0.92
MT 180316C00033000 C 03/16/18 33.0 0.63 0.75
MT 180316C00034000 C 03/16/18 34.0 0.49 0.62
MT 180316C00035000 C 03/16/18 35.0 0.39 0.51
MT 180316C00036000 C 03/16/18 36.0 0.31 0.41
MT 180316C00037000 C 03/16/18 37.0 0.24 0.33
MT 180316C00038000 C 03/16/18 38.0 0.19 0.27
MT 180316C00039000 C 03/16/18 39.0 0.15 0.23
MT 180316C00040000 C 03/16/18 40.0 0.12 0.19
MT 180316P00013000 P 03/16/18 13.0 0.03 0.09
MT 180316P00014000 P 03/16/18 14.0 0.06 0.12
MT 180316P00015000 P 03/16/18 15.0 0.10 0.17
MT 180316P00016000 P 03/16/18 16.0 0.15 0.23
MT 180316P00017000 P 03/16/18 17.0 0.22 0.30
MT 180316P00018000 P 03/16/18 18.0 0.32 0.40
MT 180316P00019000 P 03/16/18 19.0 0.44 0.53
MT 180316P00020000 P 03/16/18 20.0 0.59 0.70
MT 180316P00021000 P 03/16/18 21.0 0.79 0.91
MT 180316P00022000 P 03/16/18 22.0 1.03 1.17
MT 180316P00023000 P 03/16/18 23.0 1.33 1.47
MT 180316P00024000 P 03/16/18 24.0 1.68 1.84
MT 180316P00025000 P 03/16/18 25.0 2.09 2.27
MT 180316P00026000 P 03/16/18 26.0 2.55 2.74
MT 180316P00027000 P 03/16/18 27.0 3.05 3.30
MT 180316P00028000 P 03/16/18 28.0 3.65 3.90
MT 180316P00029000 P 03/16/18 29.0 4.30 4.55
MT 180316P00030000 P 03/16/18 30.0 5.00 5.30
MT 180316P00031000 P 03/16/18 31.0 5.75 6.00
MT 180316P00032000 P 03/16/18 32.0 6.55 6.80
MT 180316P00033000 P 03/16/18 33.0 7.40 7.65
MT 180316P00034000 P 03/16/18 34.0 8.25 8.50
MT 180316P00035000 P 03/16/18 35.0 9.10 9.50
MT 180316P00036000 P 03/16/18 36.0 9.85 10.65
MT 180316P00037000 P 03/16/18 37.0 11.00 11.55
MT 180316P00038000 P 03/16/18 38.0 11.65 12.45
MT 180316P00039000 P 03/16/18 39.0 12.80 13.40
MT 180316P00040000 P 03/16/18 40.0 13.85 14.30
MT 180615C00013000 C 06/15/18 13.0 12.50 14.00
MT 180615C00015000 C 06/15/18 15.0 11.15 11.55
MT 180615C00018000 C 06/15/18 18.0 8.60 9.05
MT 180615C00020000 C 06/15/18 20.0 7.00 7.35
MT 180615C00023000 C 06/15/18 23.0 4.90 5.15
MT 180615C00025000 C 06/15/18 25.0 3.75 4.10
MT 180615C00030000 C 06/15/18 30.0 1.76 1.99
MT 180615C00035000 C 06/15/18 35.0 0.74 0.86
MT 180615C00040000 C 06/15/18 40.0 0.26 0.40
MT 180615P00013000 P 06/15/18 13.0 0.10 0.20
MT 180615P00015000 P 06/15/18 15.0 0.22 0.36
MT 180615P00018000 P 06/15/18 18.0 0.56 0.68
MT 180615P00020000 P 06/15/18 20.0 0.92 1.05
MT 180615P00023000 P 06/15/18 23.0 1.77 1.96
MT 180615P00025000 P 06/15/18 25.0 2.60 2.81
MT 180615P00030000 P 06/15/18 30.0 5.45 5.80
MT 180615P00035000 P 06/15/18 35.0 9.40 9.70
MT 180615P00040000 P 06/15/18 40.0 13.85 14.30
MT 190118C00013000 C 01/18/19 13.0 13.05 14.00
MT 190118C00015000 C 01/18/19 15.0 11.25 12.15
MT 190118C00018000 C 01/18/19 18.0 9.00 9.55
MT 190118C00020000 C 01/18/19 20.0 7.75 8.20
MT 190118C00022000 C 01/18/19 22.0 6.40 6.90
MT 190118C00025000 C 01/18/19 25.0 4.80 5.25
MT 190118C00030000 C 01/18/19 30.0 2.79 3.15
MT 190118C00035000 C 01/18/19 35.0 1.52 1.84
MT 190118C00040000 C 01/18/19 40.0 0.82 1.07
MT 190118P00013000 P 01/18/19 13.0 0.25 0.47
MT 190118P00015000 P 01/18/19 15.0 0.49 0.74
MT 190118P00018000 P 01/18/19 18.0 1.10 1.25
MT 190118P00020000 P 01/18/19 20.0 1.59 1.79
MT 190118P00022000 P 01/18/19 22.0 2.09 2.46
MT 190118P00025000 P 01/18/19 25.0 3.55 3.80
MT 190118P00030000 P 01/18/19 30.0 6.35 6.75
MT 190118P00035000 P 01/18/19 35.0 10.10 10.40
MT 190118P00040000 P 01/18/19 40.0 14.35 14.70

OPRA data is delayed 15 minutes.