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 (2017-03-10)Premium Content

Arcelor Mittal (MT)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MT 170505C00003000 C 05/05/17 3.0 4.55 4.95
MT 170505C00003500 C 05/05/17 3.5 2.36 6.65
MT 170505C00004000 C 05/05/17 4.0 3.55 4.70
MT 170505C00004500 C 05/05/17 4.5 2.28 3.75
MT 170505C00005000 C 05/05/17 5.0 2.61 2.95
MT 170505C00005500 C 05/05/17 5.5 0.17 4.70
MT 170505C00006000 C 05/05/17 6.0 0.25 4.25
MT 170505C00006500 C 05/05/17 6.5 1.18 1.63
MT 170505C00007000 C 05/05/17 7.0 0.74 1.02
MT 170505C00007500 C 05/05/17 7.5 0.33 0.40
MT 170505C00008000 C 05/05/17 8.0 0.06 0.10
MT 170505C00008500 C 05/05/17 8.5 0.00 0.05
MT 170505C00009000 C 05/05/17 9.0 0.00 0.04
MT 170505C00009500 C 05/05/17 9.5 0.00 0.03
MT 170505C00010000 C 05/05/17 10.0 0.00 0.05
MT 170505C00010500 C 05/05/17 10.5 0.00 0.04
MT 170505C00011000 C 05/05/17 11.0 0.00 0.07
MT 170505C00011500 C 05/05/17 11.5 0.00 0.05
MT 170505C00012000 C 05/05/17 12.0 0.00 0.04
MT 170505C00012500 C 05/05/17 12.5 0.00 0.06
MT 170505C00013000 C 05/05/17 13.0 0.00 0.02
MT 170505C00013500 C 05/05/17 13.5 0.00 0.06
MT 170505C00014000 C 05/05/17 14.0 0.00 0.05
MT 170505C00014500 C 05/05/17 14.5 0.00 0.05
MT 170505P00003000 P 05/05/17 3.0 0.00 0.04
MT 170505P00003500 P 05/05/17 3.5 0.00 0.25
MT 170505P00004000 P 05/05/17 4.0 0.00 0.04
MT 170505P00004500 P 05/05/17 4.5 0.00 0.30
MT 170505P00005000 P 05/05/17 5.0 0.00 0.04
MT 170505P00005500 P 05/05/17 5.5 0.00 0.08
MT 170505P00006000 P 05/05/17 6.0 0.00 0.05
MT 170505P00006500 P 05/05/17 6.5 0.00 0.03
MT 170505P00007000 P 05/05/17 7.0 0.00 0.03
MT 170505P00007500 P 05/05/17 7.5 0.04 0.08
MT 170505P00008000 P 05/05/17 8.0 0.25 0.31
MT 170505P00008500 P 05/05/17 8.5 0.49 0.78
MT 170505P00009000 P 05/05/17 9.0 0.03 1.32
MT 170505P00009500 P 05/05/17 9.5 0.08 1.81
MT 170505P00010000 P 05/05/17 10.0 1.84 2.32
MT 170505P00010500 P 05/05/17 10.5 0.23 2.91
MT 170505P00011000 P 05/05/17 11.0 0.76 3.30
MT 170505P00011500 P 05/05/17 11.5 1.22 4.30
MT 170505P00012000 P 05/05/17 12.0 2.18 6.10
MT 170505P00012500 P 05/05/17 12.5 2.67 6.40
MT 170505P00013000 P 05/05/17 13.0 4.75 5.35
MT 170505P00013500 P 05/05/17 13.5 3.55 6.80
MT 170505P00014000 P 05/05/17 14.0 5.55 6.25
MT 170505P00014500 P 05/05/17 14.5 6.50 6.75
MT 170512C00003000 C 05/12/17 3.0 4.60 5.05
MT 170512C00003500 C 05/12/17 3.5 4.10 6.70
MT 170512C00004000 C 05/12/17 4.0 3.65 4.80
MT 170512C00004500 C 05/12/17 4.5 1.04 5.30
MT 170512C00005000 C 05/12/17 5.0 0.65 3.70
MT 170512C00005500 C 05/12/17 5.5 2.01 2.80
MT 170512C00006000 C 05/12/17 6.0 1.67 3.00
MT 170512C00006500 C 05/12/17 6.5 0.06 4.15
MT 170512C00007000 C 05/12/17 7.0 0.77 0.99
MT 170512C00007500 C 05/12/17 7.5 0.43 0.51
MT 170512C00008000 C 05/12/17 8.0 0.16 0.22
MT 170512C00008500 C 05/12/17 8.5 0.03 0.08
MT 170512C00009000 C 05/12/17 9.0 0.00 0.07
MT 170512C00009500 C 05/12/17 9.5 0.00 0.07
MT 170512C00010000 C 05/12/17 10.0 0.00 0.06
MT 170512C00010500 C 05/12/17 10.5 0.00 0.04
MT 170512C00011000 C 05/12/17 11.0 0.00 0.05
MT 170512C00011500 C 05/12/17 11.5 0.00 0.02
MT 170512C00012000 C 05/12/17 12.0 0.00 0.06
MT 170512C00012500 C 05/12/17 12.5 0.00 0.08
MT 170512C00013000 C 05/12/17 13.0 0.00 0.08
MT 170512C00013500 C 05/12/17 13.5 0.00 0.05
MT 170512C00014000 C 05/12/17 14.0 0.00 0.07
MT 170512C00014500 C 05/12/17 14.5 0.00 0.06
MT 170512C00015000 C 05/12/17 15.0 0.00 0.06
MT 170512P00003000 P 05/12/17 3.0 0.00 0.08
MT 170512P00003500 P 05/12/17 3.5 0.00 0.38
MT 170512P00004000 P 05/12/17 4.0 0.00 0.04
MT 170512P00004500 P 05/12/17 4.5 0.00 0.38
MT 170512P00005000 P 05/12/17 5.0 0.00 0.06
MT 170512P00005500 P 05/12/17 5.5 0.00 0.09
MT 170512P00006000 P 05/12/17 6.0 0.00 0.07
MT 170512P00006500 P 05/12/17 6.5 0.00 0.06
MT 170512P00007000 P 05/12/17 7.0 0.03 0.07
MT 170512P00007500 P 05/12/17 7.5 0.17 0.18
MT 170512P00008000 P 05/12/17 8.0 0.34 0.41
MT 170512P00008500 P 05/12/17 8.5 0.70 0.79
MT 170512P00009000 P 05/12/17 9.0 1.07 1.26
MT 170512P00009500 P 05/12/17 9.5 1.45 1.81
MT 170512P00010000 P 05/12/17 10.0 1.97 2.26
MT 170512P00010500 P 05/12/17 10.5 2.23 2.97
MT 170512P00011000 P 05/12/17 11.0 2.82 3.30
MT 170512P00011500 P 05/12/17 11.5 1.22 3.90
MT 170512P00012000 P 05/12/17 12.0 2.69 5.80
MT 170512P00012500 P 05/12/17 12.5 3.20 4.80
MT 170512P00013000 P 05/12/17 13.0 3.45 7.10
MT 170512P00013500 P 05/12/17 13.5 3.95 7.70
MT 170512P00014000 P 05/12/17 14.0 4.60 8.05
MT 170512P00014500 P 05/12/17 14.5 4.60 7.35
MT 170512P00015000 P 05/12/17 15.0 7.00 7.30
MT 170519C00001000 C 05/19/17 1.0 6.65 7.00
MT 170519C00002000 C 05/19/17 2.0 5.70 6.90
MT 170519C00003000 C 05/19/17 3.0 4.65 6.15
MT 170519C00003500 C 05/19/17 3.5 3.55 4.55
MT 170519C00004000 C 05/19/17 4.0 3.60 4.00
MT 170519C00004500 C 05/19/17 4.5 1.60 5.30
MT 170519C00005000 C 05/19/17 5.0 2.75 2.96
MT 170519C00005500 C 05/19/17 5.5 2.25 2.47
MT 170519C00006000 C 05/19/17 6.0 1.76 1.97
MT 170519C00006500 C 05/19/17 6.5 1.24 1.50
MT 170519C00007000 C 05/19/17 7.0 0.85 0.92
MT 170519C00007500 C 05/19/17 7.5 0.48 0.55
MT 170519C00008000 C 05/19/17 8.0 0.21 0.26
MT 170519C00008500 C 05/19/17 8.5 0.07 0.10
MT 170519C00009000 C 05/19/17 9.0 0.02 0.06
MT 170519C00009500 C 05/19/17 9.5 0.00 0.07
MT 170519C00010000 C 05/19/17 10.0 0.01 0.03
MT 170519C00010500 C 05/19/17 10.5 0.00 0.07
MT 170519C00011000 C 05/19/17 11.0 0.00 0.05
MT 170519C00011500 C 05/19/17 11.5 0.00 0.04
MT 170519C00012000 C 05/19/17 12.0 0.00 0.02
MT 170519C00012500 C 05/19/17 12.5 0.00 0.06
MT 170519C00013000 C 05/19/17 13.0 0.00 0.02
MT 170519C00013500 C 05/19/17 13.5 0.00 0.02
MT 170519C00014000 C 05/19/17 14.0 0.00 0.07
MT 170519C00014500 C 05/19/17 14.5 0.00 0.05
MT 170519C00015000 C 05/19/17 15.0 0.00 0.06
MT 170519C00016000 C 05/19/17 16.0 0.00 0.07
MT 170519C00017000 C 05/19/17 17.0 0.00 0.06
MT 170519P00001000 P 05/19/17 1.0 0.00 0.07
MT 170519P00002000 P 05/19/17 2.0 0.00 0.06
MT 170519P00003000 P 05/19/17 3.0 0.00 0.05
MT 170519P00003500 P 05/19/17 3.5 0.00 0.02
MT 170519P00004000 P 05/19/17 4.0 0.00 0.06
MT 170519P00004500 P 05/19/17 4.5 0.00 0.07
MT 170519P00005000 P 05/19/17 5.0 0.00 0.03
MT 170519P00005500 P 05/19/17 5.5 0.00 0.04
MT 170519P00006000 P 05/19/17 6.0 0.00 0.03
MT 170519P00006500 P 05/19/17 6.5 0.01 0.05
MT 170519P00007000 P 05/19/17 7.0 0.07 0.10
MT 170519P00007500 P 05/19/17 7.5 0.17 0.23
MT 170519P00008000 P 05/19/17 8.0 0.40 0.45
MT 170519P00008500 P 05/19/17 8.5 0.66 0.82
MT 170519P00009000 P 05/19/17 9.0 1.15 1.30
MT 170519P00009500 P 05/19/17 9.5 1.57 1.82
MT 170519P00010000 P 05/19/17 10.0 2.06 2.26
MT 170519P00010500 P 05/19/17 10.5 2.23 2.98
MT 170519P00011000 P 05/19/17 11.0 0.79 3.30
MT 170519P00011500 P 05/19/17 11.5 1.37 3.80
MT 170519P00012000 P 05/19/17 12.0 4.05 4.30
MT 170519P00012500 P 05/19/17 12.5 2.36 5.45
MT 170519P00013000 P 05/19/17 13.0 5.05 5.50
MT 170519P00013500 P 05/19/17 13.5 3.80 6.40
MT 170519P00014000 P 05/19/17 14.0 6.00 6.35
MT 170519P00014500 P 05/19/17 14.5 4.60 7.85
MT 170519P00015000 P 05/19/17 15.0 7.00 7.30
MT 170519P00016000 P 05/19/17 16.0 8.05 8.65
MT 170519P00017000 P 05/19/17 17.0 9.05 9.45
MT 170526C00003000 C 05/26/17 3.0 4.60 5.00
MT 170526C00003500 C 05/26/17 3.5 2.59 6.35
MT 170526C00004000 C 05/26/17 4.0 3.70 4.70
MT 170526C00004500 C 05/26/17 4.5 3.15 5.45
MT 170526C00005000 C 05/26/17 5.0 2.59 2.99
MT 170526C00005500 C 05/26/17 5.5 2.05 2.58
MT 170526C00006000 C 05/26/17 6.0 1.72 2.05
MT 170526C00006500 C 05/26/17 6.5 1.00 1.88
MT 170526C00007000 C 05/26/17 7.0 0.81 0.95
MT 170526C00007500 C 05/26/17 7.5 0.52 0.58
MT 170526C00008000 C 05/26/17 8.0 0.25 0.32
MT 170526C00008500 C 05/26/17 8.5 0.10 0.16
MT 170526C00009000 C 05/26/17 9.0 0.03 0.07
MT 170526C00009500 C 05/26/17 9.5 0.00 0.08
MT 170526C00010000 C 05/26/17 10.0 0.00 0.06
MT 170526C00010500 C 05/26/17 10.5 0.00 0.07
MT 170526C00011000 C 05/26/17 11.0 0.00 0.06
MT 170526C00011500 C 05/26/17 11.5 0.00 0.04
MT 170526C00012000 C 05/26/17 12.0 0.00 0.05
MT 170526C00012500 C 05/26/17 12.5 0.00 0.05
MT 170526C00013000 C 05/26/17 13.0 0.00 0.07
MT 170526C00013500 C 05/26/17 13.5 0.00 0.06
MT 170526C00014000 C 05/26/17 14.0 0.00 0.08
MT 170526C00014500 C 05/26/17 14.5 0.00 0.06
MT 170526P00003000 P 05/26/17 3.0 0.00 0.07
MT 170526P00003500 P 05/26/17 3.5 0.00 0.04
MT 170526P00004000 P 05/26/17 4.0 0.00 0.07
MT 170526P00004500 P 05/26/17 4.5 0.00 0.06
MT 170526P00005000 P 05/26/17 5.0 0.00 0.05
MT 170526P00005500 P 05/26/17 5.5 0.00 0.06
MT 170526P00006000 P 05/26/17 6.0 0.00 0.06
MT 170526P00006500 P 05/26/17 6.5 0.02 0.09
MT 170526P00007000 P 05/26/17 7.0 0.08 0.13
MT 170526P00007500 P 05/26/17 7.5 0.21 0.27
MT 170526P00008000 P 05/26/17 8.0 0.43 0.50
MT 170526P00008500 P 05/26/17 8.5 0.75 0.84
MT 170526P00009000 P 05/26/17 9.0 1.09 1.36
MT 170526P00009500 P 05/26/17 9.5 1.42 1.85
MT 170526P00010000 P 05/26/17 10.0 0.20 3.65
MT 170526P00010500 P 05/26/17 10.5 2.46 2.80
MT 170526P00011000 P 05/26/17 11.0 0.85 5.00
MT 170526P00011500 P 05/26/17 11.5 2.64 4.00
MT 170526P00012000 P 05/26/17 12.0 3.90 4.35
MT 170526P00012500 P 05/26/17 12.5 2.24 4.80
MT 170526P00013000 P 05/26/17 13.0 3.40 5.95
MT 170526P00013500 P 05/26/17 13.5 3.75 7.30
MT 170526P00014000 P 05/26/17 14.0 5.70 6.45
MT 170526P00014500 P 05/26/17 14.5 6.55 6.85
MT 170602C00001500 C 06/02/17 1.5 6.15 6.50
MT 170602C00002000 C 06/02/17 2.0 3.95 7.15
MT 170602C00002500 C 06/02/17 2.5 3.35 7.70
MT 170602C00003000 C 06/02/17 3.0 4.55 5.25
MT 170602C00003500 C 06/02/17 3.5 4.00 4.80
MT 170602C00004000 C 06/02/17 4.0 2.84 4.15
MT 170602C00004500 C 06/02/17 4.5 3.00 3.80
MT 170602C00005000 C 06/02/17 5.0 2.53 3.15
MT 170602C00005500 C 06/02/17 5.5 2.21 2.58
MT 170602C00006000 C 06/02/17 6.0 1.74 2.02
MT 170602C00006500 C 06/02/17 6.5 1.27 1.54
MT 170602C00007000 C 06/02/17 7.0 0.89 0.97
MT 170602C00007500 C 06/02/17 7.5 0.55 0.61
MT 170602C00008000 C 06/02/17 8.0 0.28 0.35
MT 170602C00008500 C 06/02/17 8.5 0.13 0.18
MT 170602C00009000 C 06/02/17 9.0 0.05 0.09
MT 170602C00009500 C 06/02/17 9.5 0.01 0.08
MT 170602C00010000 C 06/02/17 10.0 0.00 0.09
MT 170602C00010500 C 06/02/17 10.5 0.00 0.08
MT 170602C00011000 C 06/02/17 11.0 0.00 0.06
MT 170602C00011500 C 06/02/17 11.5 0.00 0.08
MT 170602C00012000 C 06/02/17 12.0 0.00 0.11
MT 170602C00012500 C 06/02/17 12.5 0.00 0.08
MT 170602C00013000 C 06/02/17 13.0 0.00 0.06
MT 170602P00001500 P 06/02/17 1.5 0.00 0.06
MT 170602P00002000 P 06/02/17 2.0 0.00 0.06
MT 170602P00002500 P 06/02/17 2.5 0.00 0.09
MT 170602P00003000 P 06/02/17 3.0 0.00 0.05
MT 170602P00003500 P 06/02/17 3.5 0.00 0.04
MT 170602P00004000 P 06/02/17 4.0 0.00 0.07
MT 170602P00004500 P 06/02/17 4.5 0.00 0.08
MT 170602P00005000 P 06/02/17 5.0 0.00 0.08
MT 170602P00005500 P 06/02/17 5.5 0.00 0.06
MT 170602P00006000 P 06/02/17 6.0 0.00 0.07
MT 170602P00006500 P 06/02/17 6.5 0.04 0.09
MT 170602P00007000 P 06/02/17 7.0 0.10 0.15
MT 170602P00007500 P 06/02/17 7.5 0.24 0.30
MT 170602P00008000 P 06/02/17 8.0 0.45 0.52
MT 170602P00008500 P 06/02/17 8.5 0.79 0.86
MT 170602P00009000 P 06/02/17 9.0 1.19 1.35
MT 170602P00009500 P 06/02/17 9.5 1.55 1.85
MT 170602P00010000 P 06/02/17 10.0 1.97 2.29
MT 170602P00010500 P 06/02/17 10.5 2.22 3.00
MT 170602P00011000 P 06/02/17 11.0 2.79 5.40
MT 170602P00011500 P 06/02/17 11.5 1.69 5.80
MT 170602P00012000 P 06/02/17 12.0 2.13 6.30
MT 170602P00012500 P 06/02/17 12.5 4.35 6.80
MT 170602P00013000 P 06/02/17 13.0 4.90 5.35
MT 170609C00003000 C 06/09/17 3.0 4.65 4.95
MT 170609C00003500 C 06/09/17 3.5 4.05 5.60
MT 170609C00004000 C 06/09/17 4.0 3.65 5.95
MT 170609C00004500 C 06/09/17 4.5 3.00 4.25
MT 170609C00005000 C 06/09/17 5.0 2.60 3.50
MT 170609C00005500 C 06/09/17 5.5 2.09 2.76
MT 170609C00006000 C 06/09/17 6.0 1.72 2.12
MT 170609C00006500 C 06/09/17 6.5 1.17 1.82
MT 170609C00007000 C 06/09/17 7.0 0.82 1.06
MT 170609C00007500 C 06/09/17 7.5 0.57 0.71
MT 170609C00008000 C 06/09/17 8.0 0.31 0.41
MT 170609C00008500 C 06/09/17 8.5 0.14 0.23
MT 170609C00009000 C 06/09/17 9.0 0.06 0.12
MT 170609C00009500 C 06/09/17 9.5 0.02 0.39
MT 170609C00010000 C 06/09/17 10.0 0.00 0.05
MT 170609C00010500 C 06/09/17 10.5 0.00 0.43
MT 170609C00011000 C 06/09/17 11.0 0.00 0.10
MT 170609C00011500 C 06/09/17 11.5 0.00 0.44
MT 170609C00012000 C 06/09/17 12.0 0.00 0.39
MT 170609C00012500 C 06/09/17 12.5 0.00 0.41
MT 170609C00013000 C 06/09/17 13.0 0.00 0.06
MT 170609C00013500 C 06/09/17 13.5 0.00 0.39
MT 170609C00014000 C 06/09/17 14.0 0.00 0.40
MT 170609P00003000 P 06/09/17 3.0 0.00 0.41
MT 170609P00003500 P 06/09/17 3.5 0.00 0.39
MT 170609P00004000 P 06/09/17 4.0 0.00 0.40
MT 170609P00004500 P 06/09/17 4.5 0.00 0.39
MT 170609P00005000 P 06/09/17 5.0 0.00 0.39
MT 170609P00005500 P 06/09/17 5.5 0.00 0.42
MT 170609P00006000 P 06/09/17 6.0 0.00 0.40
MT 170609P00006500 P 06/09/17 6.5 0.04 0.11
MT 170609P00007000 P 06/09/17 7.0 0.11 0.18
MT 170609P00007500 P 06/09/17 7.5 0.25 0.37
MT 170609P00008000 P 06/09/17 8.0 0.48 0.56
MT 170609P00008500 P 06/09/17 8.5 0.82 0.91
MT 170609P00009000 P 06/09/17 9.0 1.10 1.33
MT 170609P00009500 P 06/09/17 9.5 1.45 1.83
MT 170609P00010000 P 06/09/17 10.0 1.96 2.31
MT 170609P00010500 P 06/09/17 10.5 2.23 2.96
MT 170609P00011000 P 06/09/17 11.0 2.78 3.40
MT 170609P00011500 P 06/09/17 11.5 3.40 3.85
MT 170609P00012000 P 06/09/17 12.0 1.79 4.30
MT 170609P00012500 P 06/09/17 12.5 4.25 4.95
MT 170609P00013000 P 06/09/17 13.0 3.30 6.90
MT 170609P00013500 P 06/09/17 13.5 3.40 7.20
MT 170609P00014000 P 06/09/17 14.0 6.05 6.25
MT 170616C00001000 C 06/16/17 1.0 6.60 7.00
MT 170616C00002000 C 06/16/17 2.0 5.65 6.15
MT 170616C00003000 C 06/16/17 3.0 4.65 5.00
MT 170616C00004000 C 06/16/17 4.0 3.75 3.95
MT 170616C00005000 C 06/16/17 5.0 2.77 2.96
MT 170616C00006000 C 06/16/17 6.0 1.80 1.95
MT 170616C00007000 C 06/16/17 7.0 0.96 1.02
MT 170616C00008000 C 06/16/17 8.0 0.36 0.40
MT 170616C00009000 C 06/16/17 9.0 0.08 0.12
MT 170616C00010000 C 06/16/17 10.0 0.02 0.04
MT 170616C00011000 C 06/16/17 11.0 0.00 0.02
MT 170616C00012000 C 06/16/17 12.0 0.00 0.02
MT 170616C00013000 C 06/16/17 13.0 0.00 0.02
MT 170616C00014000 C 06/16/17 14.0 0.00 0.02
MT 170616C00015000 C 06/16/17 15.0 0.00 0.02
MT 170616P00001000 P 06/16/17 1.0 0.00 0.02
MT 170616P00002000 P 06/16/17 2.0 0.00 0.02
MT 170616P00003000 P 06/16/17 3.0 0.00 0.02
MT 170616P00004000 P 06/16/17 4.0 0.00 0.02
MT 170616P00005000 P 06/16/17 5.0 0.00 0.03
MT 170616P00006000 P 06/16/17 6.0 0.02 0.06
MT 170616P00007000 P 06/16/17 7.0 0.15 0.18
MT 170616P00008000 P 06/16/17 8.0 0.51 0.57
MT 170616P00009000 P 06/16/17 9.0 1.22 1.29
MT 170616P00010000 P 06/16/17 10.0 2.05 2.25
MT 170616P00011000 P 06/16/17 11.0 3.00 3.25
MT 170616P00012000 P 06/16/17 12.0 4.05 4.25
MT 170616P00013000 P 06/16/17 13.0 5.00 5.25
MT 170616P00014000 P 06/16/17 14.0 6.05 6.25
MT 170616P00015000 P 06/16/17 15.0 7.05 7.35
MT 170915C00001000 C 09/15/17 1.0 6.30 7.10
MT 170915C00002000 C 09/15/17 2.0 4.60 8.35
MT 170915C00003000 C 09/15/17 3.0 2.81 6.55
MT 170915C00004000 C 09/15/17 4.0 3.75 4.05
MT 170915C00005000 C 09/15/17 5.0 2.84 3.05
MT 170915C00006000 C 09/15/17 6.0 1.89 2.24
MT 170915C00007000 C 09/15/17 7.0 1.23 1.35
MT 170915C00008000 C 09/15/17 8.0 0.68 0.76
MT 170915C00009000 C 09/15/17 9.0 0.33 0.40
MT 170915C00010000 C 09/15/17 10.0 0.15 0.19
MT 170915C00011000 C 09/15/17 11.0 0.06 0.11
MT 170915C00012000 C 09/15/17 12.0 0.02 0.06
MT 170915C00013000 C 09/15/17 13.0 0.00 0.04
MT 170915C00014000 C 09/15/17 14.0 0.00 0.03
MT 170915C00015000 C 09/15/17 15.0 0.00 0.03
MT 170915C00016000 C 09/15/17 16.0 0.00 0.02
MT 170915P00001000 P 09/15/17 1.0 0.00 0.02
MT 170915P00002000 P 09/15/17 2.0 0.00 0.02
MT 170915P00003000 P 09/15/17 3.0 0.00 0.02
MT 170915P00004000 P 09/15/17 4.0 0.00 0.04
MT 170915P00005000 P 09/15/17 5.0 0.03 0.09
MT 170915P00006000 P 09/15/17 6.0 0.14 0.19
MT 170915P00007000 P 09/15/17 7.0 0.39 0.44
MT 170915P00008000 P 09/15/17 8.0 0.82 0.89
MT 170915P00009000 P 09/15/17 9.0 1.46 1.55
MT 170915P00010000 P 09/15/17 10.0 2.23 2.36
MT 170915P00011000 P 09/15/17 11.0 2.90 3.40
MT 170915P00012000 P 09/15/17 12.0 4.00 4.30
MT 170915P00013000 P 09/15/17 13.0 5.00 5.25
MT 170915P00014000 P 09/15/17 14.0 5.65 6.40
MT 170915P00015000 P 09/15/17 15.0 7.00 7.40
MT 170915P00016000 P 09/15/17 16.0 8.00 8.30
MT 171215C00001000 C 12/15/17 1.0 6.60 7.10
MT 171215C00002000 C 12/15/17 2.0 4.05 8.10
MT 171215C00003000 C 12/15/17 3.0 3.25 7.20
MT 171215C00004000 C 12/15/17 4.0 1.56 5.80
MT 171215C00005000 C 12/15/17 5.0 0.93 5.00
MT 171215C00006000 C 12/15/17 6.0 2.13 2.27
MT 171215C00007000 C 12/15/17 7.0 1.44 1.57
MT 171215C00008000 C 12/15/17 8.0 0.91 1.03
MT 171215C00009000 C 12/15/17 9.0 0.55 0.63
MT 171215C00010000 C 12/15/17 10.0 0.32 0.38
MT 171215C00011000 C 12/15/17 11.0 0.17 0.23
MT 171215C00012000 C 12/15/17 12.0 0.08 0.15
MT 171215C00013000 C 12/15/17 13.0 0.04 0.09
MT 171215C00014000 C 12/15/17 14.0 0.01 0.07
MT 171215C00015000 C 12/15/17 15.0 0.00 0.05
MT 171215P00001000 P 12/15/17 1.0 0.00 0.02
MT 171215P00002000 P 12/15/17 2.0 0.00 0.02
MT 171215P00003000 P 12/15/17 3.0 0.00 0.04
MT 171215P00004000 P 12/15/17 4.0 0.02 0.06
MT 171215P00005000 P 12/15/17 5.0 0.10 0.15
MT 171215P00006000 P 12/15/17 6.0 0.28 0.33
MT 171215P00007000 P 12/15/17 7.0 0.58 0.63
MT 171215P00008000 P 12/15/17 8.0 1.03 1.11
MT 171215P00009000 P 12/15/17 9.0 1.63 1.73
MT 171215P00010000 P 12/15/17 10.0 2.39 2.50
MT 171215P00011000 P 12/15/17 11.0 3.25 3.40
MT 171215P00012000 P 12/15/17 12.0 3.85 4.50
MT 171215P00013000 P 12/15/17 13.0 5.00 5.30
MT 171215P00014000 P 12/15/17 14.0 6.05 6.30
MT 171215P00015000 P 12/15/17 15.0 7.00 7.35
MT 180119C00000500 C 01/19/18 0.5 7.05 7.65
MT 180119C00001000 C 01/19/18 1.0 6.45 7.10
MT 180119C00001500 C 01/19/18 1.5 6.10 6.65
MT 180119C00002000 C 01/19/18 2.0 5.50 6.10
MT 180119C00002500 C 01/19/18 2.5 5.15 5.60
MT 180119C00003000 C 01/19/18 3.0 4.75 5.00
MT 180119C00003500 C 01/19/18 3.5 4.20 4.60
MT 180119C00004000 C 01/19/18 4.0 3.75 4.10
MT 180119C00004500 C 01/19/18 4.5 3.25 3.75
MT 180119C00005000 C 01/19/18 5.0 2.71 3.30
MT 180119C00005500 C 01/19/18 5.5 2.37 2.93
MT 180119C00007000 C 01/19/18 7.0 1.51 1.60
MT 180119C00008000 C 01/19/18 8.0 0.99 1.06
MT 180119C00009000 C 01/19/18 9.0 0.61 0.68
MT 180119C00010000 C 01/19/18 10.0 0.40 0.42
MT 180119C00011000 C 01/19/18 11.0 0.21 0.26
MT 180119C00012000 C 01/19/18 12.0 0.00 0.18
MT 180119C00013000 C 01/19/18 13.0 0.00 0.25
MT 180119C00014000 C 01/19/18 14.0 0.00 0.16
MT 180119C00015000 C 01/19/18 15.0 0.02 0.12
MT 180119P00000500 P 01/19/18 0.5 0.00 0.02
MT 180119P00001000 P 01/19/18 1.0 0.00 0.02
MT 180119P00001500 P 01/19/18 1.5 0.00 0.02
MT 180119P00002000 P 01/19/18 2.0 0.00 0.03
MT 180119P00002500 P 01/19/18 2.5 0.00 0.04
MT 180119P00003000 P 01/19/18 3.0 0.00 0.10
MT 180119P00003500 P 01/19/18 3.5 0.00 0.09
MT 180119P00004000 P 01/19/18 4.0 0.00 0.11
MT 180119P00004500 P 01/19/18 4.5 0.04 0.12
MT 180119P00005000 P 01/19/18 5.0 0.12 0.17
MT 180119P00005500 P 01/19/18 5.5 0.21 0.26
MT 180119P00007000 P 01/19/18 7.0 0.63 0.68
MT 180119P00008000 P 01/19/18 8.0 1.09 1.15
MT 180119P00009000 P 01/19/18 9.0 1.70 1.78
MT 180119P00010000 P 01/19/18 10.0 2.44 2.54
MT 180119P00011000 P 01/19/18 11.0 3.25 3.40
MT 180119P00012000 P 01/19/18 12.0 3.85 4.45
MT 180119P00013000 P 01/19/18 13.0 5.00 5.35
MT 180119P00014000 P 01/19/18 14.0 6.00 6.30
MT 180119P00015000 P 01/19/18 15.0 7.05 7.25
MT 190118C00002000 C 01/18/19 2.0 5.45 6.45
MT 190118C00003000 C 01/18/19 3.0 4.65 5.55
MT 190118C00004000 C 01/18/19 4.0 3.65 4.65
MT 190118C00005000 C 01/18/19 5.0 3.10 3.90
MT 190118C00007000 C 01/18/19 7.0 1.92 2.44
MT 190118C00010000 C 01/18/19 10.0 0.85 1.00
MT 190118C00012000 C 01/18/19 12.0 0.49 0.66
MT 190118C00015000 C 01/18/19 15.0 0.07 0.38
MT 190118C00017000 C 01/18/19 17.0 0.00 0.39
MT 190118P00002000 P 01/18/19 2.0 0.00 0.09
MT 190118P00003000 P 01/18/19 3.0 0.00 0.25
MT 190118P00004000 P 01/18/19 4.0 0.02 0.44
MT 190118P00005000 P 01/18/19 5.0 0.25 0.52
MT 190118P00007000 P 01/18/19 7.0 1.00 1.24
MT 190118P00010000 P 01/18/19 10.0 2.49 3.15
MT 190118P00012000 P 01/18/19 12.0 4.10 4.80
MT 190118P00015000 P 01/18/19 15.0 7.00 7.55
MT 190118P00017000 P 01/18/19 17.0 9.00 9.40

OPRA data is delayed 15 minutes.