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 (2016-06-10)Premium Content

Arcelor Mittal (MT)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MT 160826C00000500 C 08/26/16 0.5 5.45 5.85
MT 160826C00001000 C 08/26/16 1.0 4.95 5.30
MT 160826C00001500 C 08/26/16 1.5 4.25 4.80
MT 160826C00002000 C 08/26/16 2.0 3.75 4.30
MT 160826C00002500 C 08/26/16 2.5 3.25 3.80
MT 160826C00003000 C 08/26/16 3.0 3.05 3.30
MT 160826C00003500 C 08/26/16 3.5 2.54 2.77
MT 160826C00004000 C 08/26/16 4.0 2.12 2.19
MT 160826C00004500 C 08/26/16 4.5 1.58 1.69
MT 160826C00005000 C 08/26/16 5.0 1.12 1.19
MT 160826C00005500 C 08/26/16 5.5 0.63 0.69
MT 160826C00006000 C 08/26/16 6.0 0.18 0.23
MT 160826C00006500 C 08/26/16 6.5 0.00 0.04
MT 160826C00007000 C 08/26/16 7.0 0.00 0.04
MT 160826C00007500 C 08/26/16 7.5 0.00 0.04
MT 160826C00008000 C 08/26/16 8.0 0.00 0.04
MT 160826C00008500 C 08/26/16 8.5 0.00 0.04
MT 160826C00009000 C 08/26/16 9.0 0.00 0.04
MT 160826C00009500 C 08/26/16 9.5 0.00 0.04
MT 160826C00010000 C 08/26/16 10.0 0.00 0.04
MT 160826C00010500 C 08/26/16 10.5 0.00 0.04
MT 160826C00011000 C 08/26/16 11.0 0.00 0.04
MT 160826C00011500 C 08/26/16 11.5 0.00 0.04
MT 160826C00012000 C 08/26/16 12.0 0.00 0.04
MT 160826P00000500 P 08/26/16 0.5 0.00 0.13
MT 160826P00001000 P 08/26/16 1.0 0.00 0.04
MT 160826P00001500 P 08/26/16 1.5 0.00 0.04
MT 160826P00002000 P 08/26/16 2.0 0.00 0.04
MT 160826P00002500 P 08/26/16 2.5 0.00 0.04
MT 160826P00003000 P 08/26/16 3.0 0.00 0.04
MT 160826P00003500 P 08/26/16 3.5 0.00 0.04
MT 160826P00004000 P 08/26/16 4.0 0.00 0.04
MT 160826P00004500 P 08/26/16 4.5 0.00 0.04
MT 160826P00005000 P 08/26/16 5.0 0.00 0.04
MT 160826P00005500 P 08/26/16 5.5 0.00 0.02
MT 160826P00006000 P 08/26/16 6.0 0.02 0.08
MT 160826P00006500 P 08/26/16 6.5 0.32 0.39
MT 160826P00007000 P 08/26/16 7.0 0.81 0.88
MT 160826P00007500 P 08/26/16 7.5 1.25 1.43
MT 160826P00008000 P 08/26/16 8.0 1.81 1.91
MT 160826P00008500 P 08/26/16 8.5 2.31 2.40
MT 160826P00009000 P 08/26/16 9.0 2.81 2.91
MT 160826P00009500 P 08/26/16 9.5 3.10 3.50
MT 160826P00010000 P 08/26/16 10.0 3.60 4.05
MT 160826P00010500 P 08/26/16 10.5 4.10 4.55
MT 160826P00011000 P 08/26/16 11.0 4.40 4.90
MT 160826P00011500 P 08/26/16 11.5 4.75 5.40
MT 160826P00012000 P 08/26/16 12.0 5.30 6.05
MT 160902C00000500 C 09/02/16 0.5 5.45 5.85
MT 160902C00001000 C 09/02/16 1.0 4.95 5.30
MT 160902C00001500 C 09/02/16 1.5 4.55 4.80
MT 160902C00002000 C 09/02/16 2.0 3.90 4.30
MT 160902C00002500 C 09/02/16 2.5 3.55 3.90
MT 160902C00003000 C 09/02/16 3.0 3.05 3.30
MT 160902C00003500 C 09/02/16 3.5 2.36 2.77
MT 160902C00004000 C 09/02/16 4.0 2.12 2.19
MT 160902C00004500 C 09/02/16 4.5 1.60 1.69
MT 160902C00005000 C 09/02/16 5.0 1.13 1.19
MT 160902C00005500 C 09/02/16 5.5 0.65 0.72
MT 160902C00006000 C 09/02/16 6.0 0.24 0.33
MT 160902C00006500 C 09/02/16 6.5 0.05 0.09
MT 160902C00007000 C 09/02/16 7.0 0.00 0.06
MT 160902C00007500 C 09/02/16 7.5 0.00 0.05
MT 160902C00008000 C 09/02/16 8.0 0.00 0.04
MT 160902C00008500 C 09/02/16 8.5 0.00 0.04
MT 160902C00009000 C 09/02/16 9.0 0.00 0.04
MT 160902C00009500 C 09/02/16 9.5 0.00 0.04
MT 160902C00010000 C 09/02/16 10.0 0.00 0.04
MT 160902C00010500 C 09/02/16 10.5 0.00 0.04
MT 160902C00011000 C 09/02/16 11.0 0.00 0.04
MT 160902C00011500 C 09/02/16 11.5 0.00 0.04
MT 160902C00012000 C 09/02/16 12.0 0.00 0.04
MT 160902P00000500 P 09/02/16 0.5 0.00 0.04
MT 160902P00001000 P 09/02/16 1.0 0.00 0.04
MT 160902P00001500 P 09/02/16 1.5 0.00 0.04
MT 160902P00002000 P 09/02/16 2.0 0.00 0.04
MT 160902P00002500 P 09/02/16 2.5 0.00 0.04
MT 160902P00003000 P 09/02/16 3.0 0.00 0.04
MT 160902P00003500 P 09/02/16 3.5 0.00 0.04
MT 160902P00004000 P 09/02/16 4.0 0.00 0.05
MT 160902P00004500 P 09/02/16 4.5 0.00 0.05
MT 160902P00005000 P 09/02/16 5.0 0.00 0.05
MT 160902P00005500 P 09/02/16 5.5 0.00 0.06
MT 160902P00006000 P 09/02/16 6.0 0.09 0.15
MT 160902P00006500 P 09/02/16 6.5 0.38 0.44
MT 160902P00007000 P 09/02/16 7.0 0.81 0.89
MT 160902P00007500 P 09/02/16 7.5 1.31 1.38
MT 160902P00008000 P 09/02/16 8.0 1.81 1.88
MT 160902P00008500 P 09/02/16 8.5 2.31 2.45
MT 160902P00009000 P 09/02/16 9.0 2.75 2.92
MT 160902P00009500 P 09/02/16 9.5 3.10 3.50
MT 160902P00010000 P 09/02/16 10.0 3.60 4.05
MT 160902P00010500 P 09/02/16 10.5 4.10 4.50
MT 160902P00011000 P 09/02/16 11.0 4.60 5.05
MT 160902P00011500 P 09/02/16 11.5 5.10 5.55
MT 160902P00012000 P 09/02/16 12.0 5.60 5.95
MT 160909C00000500 C 09/09/16 0.5 5.35 5.85
MT 160909C00001000 C 09/09/16 1.0 4.95 5.30
MT 160909C00001500 C 09/09/16 1.5 4.40 4.80
MT 160909C00002000 C 09/09/16 2.0 4.05 4.40
MT 160909C00002500 C 09/09/16 2.5 3.55 3.90
MT 160909C00003000 C 09/09/16 3.0 3.05 3.30
MT 160909C00003500 C 09/09/16 3.5 2.59 2.88
MT 160909C00004000 C 09/09/16 4.0 2.09 2.26
MT 160909C00004500 C 09/09/16 4.5 1.60 1.70
MT 160909C00005000 C 09/09/16 5.0 1.14 1.20
MT 160909C00005500 C 09/09/16 5.5 0.67 0.75
MT 160909C00006000 C 09/09/16 6.0 0.29 0.38
MT 160909C00006500 C 09/09/16 6.5 0.09 0.16
MT 160909C00007000 C 09/09/16 7.0 0.01 0.07
MT 160909C00007500 C 09/09/16 7.5 0.00 0.06
MT 160909C00008000 C 09/09/16 8.0 0.00 0.05
MT 160909C00008500 C 09/09/16 8.5 0.00 0.05
MT 160909C00009000 C 09/09/16 9.0 0.00 0.05
MT 160909C00009500 C 09/09/16 9.5 0.00 0.05
MT 160909C00010000 C 09/09/16 10.0 0.00 0.05
MT 160909C00010500 C 09/09/16 10.5 0.00 0.05
MT 160909C00011000 C 09/09/16 11.0 0.00 0.05
MT 160909C00011500 C 09/09/16 11.5 0.00 0.05
MT 160909C00012000 C 09/09/16 12.0 0.00 0.05
MT 160909P00000500 P 09/09/16 0.5 0.00 0.04
MT 160909P00001000 P 09/09/16 1.0 0.00 0.04
MT 160909P00001500 P 09/09/16 1.5 0.00 0.04
MT 160909P00002000 P 09/09/16 2.0 0.00 0.04
MT 160909P00002500 P 09/09/16 2.5 0.00 0.04
MT 160909P00003000 P 09/09/16 3.0 0.00 0.05
MT 160909P00003500 P 09/09/16 3.5 0.00 0.05
MT 160909P00004000 P 09/09/16 4.0 0.00 0.05
MT 160909P00004500 P 09/09/16 4.5 0.00 0.05
MT 160909P00005000 P 09/09/16 5.0 0.00 0.06
MT 160909P00005500 P 09/09/16 5.5 0.00 0.08
MT 160909P00006000 P 09/09/16 6.0 0.13 0.21
MT 160909P00006500 P 09/09/16 6.5 0.42 0.49
MT 160909P00007000 P 09/09/16 7.0 0.82 0.91
MT 160909P00007500 P 09/09/16 7.5 1.31 1.39
MT 160909P00008000 P 09/09/16 8.0 1.81 1.89
MT 160909P00008500 P 09/09/16 8.5 2.31 2.38
MT 160909P00009000 P 09/09/16 9.0 2.81 3.05
MT 160909P00009500 P 09/09/16 9.5 3.10 3.50
MT 160909P00010000 P 09/09/16 10.0 3.60 4.05
MT 160909P00010500 P 09/09/16 10.5 4.10 4.55
MT 160909P00011000 P 09/09/16 11.0 4.60 5.05
MT 160909P00011500 P 09/09/16 11.5 5.10 5.55
MT 160909P00012000 P 09/09/16 12.0 5.60 5.90
MT 160916C00000500 C 09/16/16 0.5 5.25 6.15
MT 160916C00001000 C 09/16/16 1.0 4.95 5.30
MT 160916C00001500 C 09/16/16 1.5 4.40 4.80
MT 160916C00002000 C 09/16/16 2.0 4.05 4.40
MT 160916C00002500 C 09/16/16 2.5 3.55 3.85
MT 160916C00003000 C 09/16/16 3.0 3.10 3.40
MT 160916C00003500 C 09/16/16 3.5 2.63 2.70
MT 160916C00004000 C 09/16/16 4.0 2.12 2.20
MT 160916C00004500 C 09/16/16 4.5 1.63 1.70
MT 160916C00005000 C 09/16/16 5.0 1.16 1.23
MT 160916C00005500 C 09/16/16 5.5 0.71 0.76
MT 160916C00006000 C 09/16/16 6.0 0.35 0.42
MT 160916C00006500 C 09/16/16 6.5 0.13 0.16
MT 160916C00007000 C 09/16/16 7.0 0.04 0.06
MT 160916C00007500 C 09/16/16 7.5 0.00 0.03
MT 160916C00008000 C 09/16/16 8.0 0.00 0.04
MT 160916C00008500 C 09/16/16 8.5 0.00 0.04
MT 160916C00009000 C 09/16/16 9.0 0.00 0.04
MT 160916C00009500 C 09/16/16 9.5 0.00 0.04
MT 160916C00010000 C 09/16/16 10.0 0.00 0.04
MT 160916C00010500 C 09/16/16 10.5 0.00 0.03
MT 160916C00011000 C 09/16/16 11.0 0.00 0.03
MT 160916C00011500 C 09/16/16 11.5 0.00 0.03
MT 160916C00012000 C 09/16/16 12.0 0.00 0.03
MT 160916C00013000 C 09/16/16 13.0 0.00 0.03
MT 160916P00000500 P 09/16/16 0.5 0.00 0.03
MT 160916P00001000 P 09/16/16 1.0 0.00 0.03
MT 160916P00001500 P 09/16/16 1.5 0.00 0.03
MT 160916P00002000 P 09/16/16 2.0 0.00 0.03
MT 160916P00002500 P 09/16/16 2.5 0.00 0.03
MT 160916P00003000 P 09/16/16 3.0 0.00 0.04
MT 160916P00003500 P 09/16/16 3.5 0.00 0.04
MT 160916P00004000 P 09/16/16 4.0 0.00 0.04
MT 160916P00004500 P 09/16/16 4.5 0.01 0.06
MT 160916P00005000 P 09/16/16 5.0 0.01 0.07
MT 160916P00005500 P 09/16/16 5.5 0.07 0.09
MT 160916P00006000 P 09/16/16 6.0 0.21 0.24
MT 160916P00006500 P 09/16/16 6.5 0.46 0.53
MT 160916P00007000 P 09/16/16 7.0 0.85 0.93
MT 160916P00007500 P 09/16/16 7.5 1.31 1.39
MT 160916P00008000 P 09/16/16 8.0 1.81 1.89
MT 160916P00008500 P 09/16/16 8.5 2.31 2.38
MT 160916P00009000 P 09/16/16 9.0 2.81 2.90
MT 160916P00009500 P 09/16/16 9.5 3.10 3.50
MT 160916P00010000 P 09/16/16 10.0 3.60 4.00
MT 160916P00010500 P 09/16/16 10.5 4.10 4.50
MT 160916P00011000 P 09/16/16 11.0 4.60 5.00
MT 160916P00011500 P 09/16/16 11.5 5.10 5.45
MT 160916P00012000 P 09/16/16 12.0 5.60 6.00
MT 160916P00013000 P 09/16/16 13.0 6.60 6.90
MT 160923C00000500 C 09/23/16 0.5 5.35 5.75
MT 160923C00001000 C 09/23/16 1.0 4.65 5.75
MT 160923C00001500 C 09/23/16 1.5 4.55 4.90
MT 160923C00002000 C 09/23/16 2.0 4.05 4.40
MT 160923C00002500 C 09/23/16 2.5 3.55 3.85
MT 160923C00003000 C 09/23/16 3.0 3.05 3.35
MT 160923C00003500 C 09/23/16 3.5 2.51 2.89
MT 160923C00004000 C 09/23/16 4.0 2.12 2.20
MT 160923C00004500 C 09/23/16 4.5 1.60 1.71
MT 160923C00005000 C 09/23/16 5.0 1.16 1.25
MT 160923C00005500 C 09/23/16 5.5 0.74 0.80
MT 160923C00006000 C 09/23/16 6.0 0.39 0.47
MT 160923C00006500 C 09/23/16 6.5 0.15 0.25
MT 160923C00007000 C 09/23/16 7.0 0.05 0.15
MT 160923C00007500 C 09/23/16 7.5 0.01 0.09
MT 160923C00008000 C 09/23/16 8.0 0.00 0.06
MT 160923C00008500 C 09/23/16 8.5 0.00 0.05
MT 160923C00009000 C 09/23/16 9.0 0.00 0.05
MT 160923C00009500 C 09/23/16 9.5 0.00 0.05
MT 160923C00010000 C 09/23/16 10.0 0.00 0.05
MT 160923C00010500 C 09/23/16 10.5 0.00 0.05
MT 160923C00011000 C 09/23/16 11.0 0.00 0.05
MT 160923C00011500 C 09/23/16 11.5 0.00 0.05
MT 160923C00012000 C 09/23/16 12.0 0.00 0.05
MT 160923P00000500 P 09/23/16 0.5 0.00 0.04
MT 160923P00001000 P 09/23/16 1.0 0.00 0.04
MT 160923P00001500 P 09/23/16 1.5 0.00 0.04
MT 160923P00002000 P 09/23/16 2.0 0.00 0.05
MT 160923P00002500 P 09/23/16 2.5 0.00 0.05
MT 160923P00003000 P 09/23/16 3.0 0.00 0.05
MT 160923P00003500 P 09/23/16 3.5 0.00 0.05
MT 160923P00004000 P 09/23/16 4.0 0.00 0.06
MT 160923P00004500 P 09/23/16 4.5 0.00 0.06
MT 160923P00005000 P 09/23/16 5.0 0.01 0.08
MT 160923P00005500 P 09/23/16 5.5 0.09 0.14
MT 160923P00006000 P 09/23/16 6.0 0.23 0.30
MT 160923P00006500 P 09/23/16 6.5 0.50 0.58
MT 160923P00007000 P 09/23/16 7.0 0.86 0.97
MT 160923P00007500 P 09/23/16 7.5 1.32 1.42
MT 160923P00008000 P 09/23/16 8.0 1.81 1.89
MT 160923P00008500 P 09/23/16 8.5 2.30 2.39
MT 160923P00009000 P 09/23/16 9.0 2.80 2.88
MT 160923P00009500 P 09/23/16 9.5 3.10 3.50
MT 160923P00010000 P 09/23/16 10.0 3.60 4.05
MT 160923P00010500 P 09/23/16 10.5 4.10 4.55
MT 160923P00011000 P 09/23/16 11.0 4.60 5.05
MT 160923P00011500 P 09/23/16 11.5 5.10 5.40
MT 160923P00012000 P 09/23/16 12.0 5.60 5.95
MT 160930C00000500 C 09/30/16 0.5 5.45 5.75
MT 160930C00001000 C 09/30/16 1.0 4.95 5.25
MT 160930C00001500 C 09/30/16 1.5 4.55 4.90
MT 160930C00002000 C 09/30/16 2.0 4.05 4.40
MT 160930C00002500 C 09/30/16 2.5 3.55 3.90
MT 160930C00003000 C 09/30/16 3.0 3.05 3.40
MT 160930C00003500 C 09/30/16 3.5 2.51 2.70
MT 160930C00004000 C 09/30/16 4.0 2.13 2.21
MT 160930C00004500 C 09/30/16 4.5 1.64 1.75
MT 160930C00005000 C 09/30/16 5.0 1.18 1.26
MT 160930C00005500 C 09/30/16 5.5 0.76 0.86
MT 160930C00006000 C 09/30/16 6.0 0.40 0.57
MT 160930C00006500 C 09/30/16 6.5 0.20 0.28
MT 160930C00007000 C 09/30/16 7.0 0.07 0.18
MT 160930C00007500 C 09/30/16 7.5 0.02 0.10
MT 160930C00008000 C 09/30/16 8.0 0.00 0.07
MT 160930C00008500 C 09/30/16 8.5 0.00 0.06
MT 160930C00009000 C 09/30/16 9.0 0.00 0.05
MT 160930C00009500 C 09/30/16 9.5 0.00 0.05
MT 160930C00010000 C 09/30/16 10.0 0.00 0.05
MT 160930C00010500 C 09/30/16 10.5 0.00 0.05
MT 160930C00011000 C 09/30/16 11.0 0.00 0.05
MT 160930C00011500 C 09/30/16 11.5 0.00 0.05
MT 160930C00012000 C 09/30/16 12.0 0.00 0.05
MT 160930C00012500 C 09/30/16 12.5 0.00 0.05
MT 160930P00000500 P 09/30/16 0.5 0.00 0.04
MT 160930P00001000 P 09/30/16 1.0 0.00 0.04
MT 160930P00001500 P 09/30/16 1.5 0.00 0.04
MT 160930P00002000 P 09/30/16 2.0 0.00 0.05
MT 160930P00002500 P 09/30/16 2.5 0.00 0.05
MT 160930P00003000 P 09/30/16 3.0 0.00 0.06
MT 160930P00003500 P 09/30/16 3.5 0.00 0.06
MT 160930P00004000 P 09/30/16 4.0 0.00 0.06
MT 160930P00004500 P 09/30/16 4.5 0.00 0.07
MT 160930P00005000 P 09/30/16 5.0 0.02 0.10
MT 160930P00005500 P 09/30/16 5.5 0.11 0.18
MT 160930P00006000 P 09/30/16 6.0 0.27 0.34
MT 160930P00006500 P 09/30/16 6.5 0.53 0.61
MT 160930P00007000 P 09/30/16 7.0 0.88 0.98
MT 160930P00007500 P 09/30/16 7.5 1.32 1.43
MT 160930P00008000 P 09/30/16 8.0 1.81 1.90
MT 160930P00008500 P 09/30/16 8.5 2.29 2.44
MT 160930P00009000 P 09/30/16 9.0 2.80 3.05
MT 160930P00009500 P 09/30/16 9.5 3.10 3.50
MT 160930P00010000 P 09/30/16 10.0 3.60 4.05
MT 160930P00010500 P 09/30/16 10.5 4.10 4.55
MT 160930P00011000 P 09/30/16 11.0 4.60 5.05
MT 160930P00011500 P 09/30/16 11.5 5.10 5.55
MT 160930P00012000 P 09/30/16 12.0 5.60 6.05
MT 160930P00012500 P 09/30/16 12.5 6.10 6.55
MT 161021C00001000 C 10/21/16 1.0 4.95 5.40
MT 161021C00002000 C 10/21/16 2.0 4.05 4.40
MT 161021C00003000 C 10/21/16 3.0 3.05 3.40
MT 161021C00004000 C 10/21/16 4.0 2.16 2.23
MT 161021C00005000 C 10/21/16 5.0 1.22 1.30
MT 161021C00006000 C 10/21/16 6.0 0.53 0.60
MT 161021C00007000 C 10/21/16 7.0 0.15 0.20
MT 161021C00008000 C 10/21/16 8.0 0.03 0.09
MT 161021C00009000 C 10/21/16 9.0 0.00 0.05
MT 161021C00010000 C 10/21/16 10.0 0.00 0.04
MT 161021C00011000 C 10/21/16 11.0 0.00 0.04
MT 161021C00012000 C 10/21/16 12.0 0.00 0.04
MT 161021C00013000 C 10/21/16 13.0 0.00 0.04
MT 161021P00001000 P 10/21/16 1.0 0.00 0.03
MT 161021P00002000 P 10/21/16 2.0 0.00 0.04
MT 161021P00003000 P 10/21/16 3.0 0.00 0.05
MT 161021P00004000 P 10/21/16 4.0 0.01 0.08
MT 161021P00005000 P 10/21/16 5.0 0.12 0.14
MT 161021P00006000 P 10/21/16 6.0 0.38 0.42
MT 161021P00007000 P 10/21/16 7.0 0.96 1.06
MT 161021P00008000 P 10/21/16 8.0 1.80 1.93
MT 161021P00009000 P 10/21/16 9.0 2.79 2.90
MT 161021P00010000 P 10/21/16 10.0 3.60 3.90
MT 161021P00011000 P 10/21/16 11.0 4.60 5.00
MT 161021P00012000 P 10/21/16 12.0 5.60 6.00
MT 161021P00013000 P 10/21/16 13.0 6.60 7.30
MT 161216C00001000 C 12/16/16 1.0 5.00 5.40
MT 161216C00001500 C 12/16/16 1.5 4.55 4.90
MT 161216C00002000 C 12/16/16 2.0 4.10 4.40
MT 161216C00002500 C 12/16/16 2.5 3.55 3.95
MT 161216C00003000 C 12/16/16 3.0 3.10 3.45
MT 161216C00003500 C 12/16/16 3.5 2.65 2.95
MT 161216C00004000 C 12/16/16 4.0 2.18 2.49
MT 161216C00004500 C 12/16/16 4.5 1.76 2.05
MT 161216C00005000 C 12/16/16 5.0 1.38 1.49
MT 161216C00005500 C 12/16/16 5.5 1.03 1.08
MT 161216C00006000 C 12/16/16 6.0 0.73 0.78
MT 161216C00007000 C 12/16/16 7.0 0.33 0.37
MT 161216C00008000 C 12/16/16 8.0 0.15 0.17
MT 161216C00009000 C 12/16/16 9.0 0.04 0.11
MT 161216C00010000 C 12/16/16 10.0 0.01 0.07
MT 161216C00011000 C 12/16/16 11.0 0.00 0.05
MT 161216C00012000 C 12/16/16 12.0 0.00 0.05
MT 161216C00013000 C 12/16/16 13.0 0.00 0.04
MT 161216P00001000 P 12/16/16 1.0 0.00 0.03
MT 161216P00001500 P 12/16/16 1.5 0.00 0.04
MT 161216P00002000 P 12/16/16 2.0 0.00 0.05
MT 161216P00002500 P 12/16/16 2.5 0.00 0.06
MT 161216P00003000 P 12/16/16 3.0 0.01 0.08
MT 161216P00003500 P 12/16/16 3.5 0.03 0.11
MT 161216P00004000 P 12/16/16 4.0 0.07 0.14
MT 161216P00004500 P 12/16/16 4.5 0.13 0.20
MT 161216P00005000 P 12/16/16 5.0 0.24 0.28
MT 161216P00005500 P 12/16/16 5.5 0.39 0.43
MT 161216P00006000 P 12/16/16 6.0 0.59 0.63
MT 161216P00007000 P 12/16/16 7.0 1.14 1.23
MT 161216P00008000 P 12/16/16 8.0 1.91 2.05
MT 161216P00009000 P 12/16/16 9.0 2.61 3.05
MT 161216P00010000 P 12/16/16 10.0 3.65 3.95
MT 161216P00011000 P 12/16/16 11.0 4.60 4.95
MT 161216P00012000 P 12/16/16 12.0 5.60 6.00
MT 161216P00013000 P 12/16/16 13.0 5.85 7.00
MT 170120C00000500 C 01/20/17 0.5 5.35 6.15
MT 170120C00001000 C 01/20/17 1.0 5.00 5.45
MT 170120C00001500 C 01/20/17 1.5 4.55 4.95
MT 170120C00002000 C 01/20/17 2.0 4.05 4.45
MT 170120C00002500 C 01/20/17 2.5 3.65 3.95
MT 170120C00003000 C 01/20/17 3.0 3.15 3.50
MT 170120C00003500 C 01/20/17 3.5 2.71 3.00
MT 170120C00004000 C 01/20/17 4.0 2.21 2.55
MT 170120C00004500 C 01/20/17 4.5 1.85 2.14
MT 170120C00005000 C 01/20/17 5.0 1.47 1.56
MT 170120C00005500 C 01/20/17 5.5 1.12 1.20
MT 170120C00006000 C 01/20/17 6.0 0.86 0.94
MT 170120C00007000 C 01/20/17 7.0 0.44 0.47
MT 170120C00008000 C 01/20/17 8.0 0.18 0.24
MT 170120C00009000 C 01/20/17 9.0 0.08 0.13
MT 170120C00010000 C 01/20/17 10.0 0.04 0.07
MT 170120C00011000 C 01/20/17 11.0 0.01 0.06
MT 170120C00012000 C 01/20/17 12.0 0.00 0.05
MT 170120C00013000 C 01/20/17 13.0 0.00 0.05
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 0.04
MT 170120C00022000 C 01/20/17 22.0 0.00 0.04
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 0.04
MT 170120P00001500 P 01/20/17 1.5 0.00 0.05
MT 170120P00002000 P 01/20/17 2.0 0.00 0.06
MT 170120P00002500 P 01/20/17 2.5 0.01 0.08
MT 170120P00003000 P 01/20/17 3.0 0.02 0.11
MT 170120P00003500 P 01/20/17 3.5 0.06 0.11
MT 170120P00004000 P 01/20/17 4.0 0.13 0.19
MT 170120P00004500 P 01/20/17 4.5 0.21 0.26
MT 170120P00005000 P 01/20/17 5.0 0.32 0.37
MT 170120P00005500 P 01/20/17 5.5 0.48 0.53
MT 170120P00006000 P 01/20/17 6.0 0.71 0.74
MT 170120P00007000 P 01/20/17 7.0 1.28 1.33
MT 170120P00008000 P 01/20/17 8.0 1.97 2.10
MT 170120P00009000 P 01/20/17 9.0 2.71 3.05
MT 170120P00010000 P 01/20/17 10.0 3.65 3.95
MT 170120P00011000 P 01/20/17 11.0 4.60 4.95
MT 170120P00012000 P 01/20/17 12.0 5.60 5.95
MT 170120P00013000 P 01/20/17 13.0 6.60 6.95
MT 170120P00015000 P 01/20/17 15.0 8.20 9.45
MT 170120P00017000 P 01/20/17 17.0 10.05 11.60
MT 170120P00020000 P 01/20/17 20.0 13.05 14.60
MT 170120P00022000 P 01/20/17 22.0 15.05 16.60
MT 170120P00025000 P 01/20/17 25.0 18.05 19.05
MT 170317C00001000 C 03/17/17 1.0 5.00 5.45
MT 170317C00002000 C 03/17/17 2.0 4.15 4.45
MT 170317C00003000 C 03/17/17 3.0 3.15 3.55
MT 170317C00004000 C 03/17/17 4.0 2.28 2.66
MT 170317C00005000 C 03/17/17 5.0 1.58 1.68
MT 170317C00006000 C 03/17/17 6.0 0.98 1.05
MT 170317C00007000 C 03/17/17 7.0 0.57 0.61
MT 170317C00008000 C 03/17/17 8.0 0.30 0.36
MT 170317C00009000 C 03/17/17 9.0 0.15 0.21
MT 170317C00010000 C 03/17/17 10.0 0.07 0.16
MT 170317C00011000 C 03/17/17 11.0 0.03 0.10
MT 170317C00012000 C 03/17/17 12.0 0.01 0.08
MT 170317C00013000 C 03/17/17 13.0 0.00 0.06
MT 170317P00001000 P 03/17/17 1.0 0.00 0.04
MT 170317P00002000 P 03/17/17 2.0 0.01 0.07
MT 170317P00003000 P 03/17/17 3.0 0.06 0.14
MT 170317P00004000 P 03/17/17 4.0 0.18 0.26
MT 170317P00005000 P 03/17/17 5.0 0.41 0.49
MT 170317P00006000 P 03/17/17 6.0 0.82 0.89
MT 170317P00007000 P 03/17/17 7.0 1.40 1.44
MT 170317P00008000 P 03/17/17 8.0 2.08 2.20
MT 170317P00009000 P 03/17/17 9.0 2.92 3.05
MT 170317P00010000 P 03/17/17 10.0 3.65 4.00
MT 170317P00011000 P 03/17/17 11.0 4.60 4.95
MT 170317P00012000 P 03/17/17 12.0 5.60 6.10
MT 170317P00013000 P 03/17/17 13.0 6.60 7.00
MT 180119C00000500 C 01/19/18 0.5 5.45 6.95
MT 180119C00001000 C 01/19/18 1.0 4.90 5.85
MT 180119C00001500 C 01/19/18 1.5 4.65 5.15
MT 180119C00002000 C 01/19/18 2.0 4.15 4.75
MT 180119C00002500 C 01/19/18 2.5 3.70 4.60
MT 180119C00003000 C 01/19/18 3.0 3.00 3.90
MT 180119C00003500 C 01/19/18 3.5 2.92 3.50
MT 180119C00004000 C 01/19/18 4.0 2.53 3.15
MT 180119C00004500 C 01/19/18 4.5 2.20 2.78
MT 180119C00005000 C 01/19/18 5.0 1.86 2.24
MT 180119C00005500 C 01/19/18 5.5 1.63 2.11
MT 180119C00007000 C 01/19/18 7.0 0.98 1.28
MT 180119C00010000 C 01/19/18 10.0 0.35 0.50
MT 180119P00000500 P 01/19/18 0.5 0.00 0.09
MT 180119P00001000 P 01/19/18 1.0 0.00 0.14
MT 180119P00001500 P 01/19/18 1.5 0.02 0.19
MT 180119P00002000 P 01/19/18 2.0 0.05 0.24
MT 180119P00002500 P 01/19/18 2.5 0.10 0.29
MT 180119P00003000 P 01/19/18 3.0 0.20 0.37
MT 180119P00003500 P 01/19/18 3.5 0.25 0.42
MT 180119P00004000 P 01/19/18 4.0 0.35 0.58
MT 180119P00004500 P 01/19/18 4.5 0.55 0.74
MT 180119P00005000 P 01/19/18 5.0 0.76 0.90
MT 180119P00005500 P 01/19/18 5.5 0.92 1.14
MT 180119P00007000 P 01/19/18 7.0 1.64 1.97
MT 180119P00010000 P 01/19/18 10.0 3.80 4.30

OPRA data is delayed 15 minutes.