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 Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MT 170324C00003000 C 03/24/17 3.0 5.55 5.90
MT 170324C00003500 C 03/24/17 3.5 4.90 5.45
MT 170324C00004000 C 03/24/17 4.0 4.55 4.80
MT 170324C00004500 C 03/24/17 4.5 3.90 4.45
MT 170324C00005000 C 03/24/17 5.0 3.55 3.95
MT 170324C00005500 C 03/24/17 5.5 2.95 3.45
MT 170324C00006000 C 03/24/17 6.0 2.51 2.93
MT 170324C00006500 C 03/24/17 6.5 2.05 2.45
MT 170324C00007000 C 03/24/17 7.0 1.53 2.04
MT 170324C00007500 C 03/24/17 7.5 1.05 1.20
MT 170324C00008000 C 03/24/17 8.0 0.53 0.91
MT 170324C00008500 C 03/24/17 8.5 0.12 0.19
MT 170324C00009000 C 03/24/17 9.0 0.00 0.02
MT 170324C00009500 C 03/24/17 9.5 0.00 0.12
MT 170324C00010000 C 03/24/17 10.0 0.00 0.11
MT 170324C00010500 C 03/24/17 10.5 0.00 0.12
MT 170324C00011000 C 03/24/17 11.0 0.00 0.11
MT 170324C00011500 C 03/24/17 11.5 0.00 0.11
MT 170324C00012000 C 03/24/17 12.0 0.00 0.11
MT 170324C00012500 C 03/24/17 12.5 0.00 0.09
MT 170324C00013000 C 03/24/17 13.0 0.00 0.10
MT 170324C00013500 C 03/24/17 13.5 0.00 0.12
MT 170324C00014000 C 03/24/17 14.0 0.00 0.12
MT 170324C00014500 C 03/24/17 14.5 0.00 0.10
MT 170324P00003000 P 03/24/17 3.0 0.00 0.11
MT 170324P00003500 P 03/24/17 3.5 0.00 0.12
MT 170324P00004000 P 03/24/17 4.0 0.00 0.11
MT 170324P00004500 P 03/24/17 4.5 0.00 0.12
MT 170324P00005000 P 03/24/17 5.0 0.00 0.11
MT 170324P00005500 P 03/24/17 5.5 0.00 0.11
MT 170324P00006000 P 03/24/17 6.0 0.00 0.11
MT 170324P00006500 P 03/24/17 6.5 0.00 0.10
MT 170324P00007000 P 03/24/17 7.0 0.00 0.11
MT 170324P00007500 P 03/24/17 7.5 0.00 0.11
MT 170324P00008000 P 03/24/17 8.0 0.00 0.03
MT 170324P00008500 P 03/24/17 8.5 0.02 0.07
MT 170324P00009000 P 03/24/17 9.0 0.20 0.45
MT 170324P00009500 P 03/24/17 9.5 0.55 0.96
MT 170324P00010000 P 03/24/17 10.0 1.08 1.49
MT 170324P00010500 P 03/24/17 10.5 1.55 2.06
MT 170324P00011000 P 03/24/17 11.0 2.10 2.49
MT 170324P00011500 P 03/24/17 11.5 2.56 3.10
MT 170324P00012000 P 03/24/17 12.0 3.20 3.45
MT 170324P00012500 P 03/24/17 12.5 3.60 4.05
MT 170324P00013000 P 03/24/17 13.0 4.20 4.45
MT 170324P00013500 P 03/24/17 13.5 4.55 5.10
MT 170324P00014000 P 03/24/17 14.0 5.10 5.45
MT 170324P00014500 P 03/24/17 14.5 5.60 5.95
MT 170331C00003000 C 03/31/17 3.0 5.30 6.20
MT 170331C00003500 C 03/31/17 3.5 3.20 7.60
MT 170331C00004000 C 03/31/17 4.0 3.45 6.40
MT 170331C00004500 C 03/31/17 4.5 3.90 4.45
MT 170331C00005000 C 03/31/17 5.0 3.45 3.95
MT 170331C00005500 C 03/31/17 5.5 2.95 3.50
MT 170331C00006000 C 03/31/17 6.0 2.43 2.96
MT 170331C00006500 C 03/31/17 6.5 2.05 2.46
MT 170331C00007000 C 03/31/17 7.0 1.51 1.95
MT 170331C00007500 C 03/31/17 7.5 0.96 1.45
MT 170331C00008000 C 03/31/17 8.0 0.57 0.80
MT 170331C00008500 C 03/31/17 8.5 0.23 0.30
MT 170331C00009000 C 03/31/17 9.0 0.04 0.09
MT 170331C00009500 C 03/31/17 9.5 0.00 0.03
MT 170331C00010000 C 03/31/17 10.0 0.00 0.11
MT 170331C00010500 C 03/31/17 10.5 0.00 0.07
MT 170331C00011000 C 03/31/17 11.0 0.00 0.12
MT 170331C00011500 C 03/31/17 11.5 0.00 0.11
MT 170331C00012000 C 03/31/17 12.0 0.00 0.12
MT 170331C00012500 C 03/31/17 12.5 0.00 0.12
MT 170331C00013000 C 03/31/17 13.0 0.00 0.12
MT 170331C00013500 C 03/31/17 13.5 0.00 0.12
MT 170331C00014000 C 03/31/17 14.0 0.00 0.12
MT 170331C00014500 C 03/31/17 14.5 0.00 0.13
MT 170331C00015000 C 03/31/17 15.0 0.00 0.12
MT 170331P00003000 P 03/31/17 3.0 0.00 0.13
MT 170331P00003500 P 03/31/17 3.5 0.00 0.11
MT 170331P00004000 P 03/31/17 4.0 0.00 0.12
MT 170331P00004500 P 03/31/17 4.5 0.00 0.13
MT 170331P00005000 P 03/31/17 5.0 0.00 0.13
MT 170331P00005500 P 03/31/17 5.5 0.00 0.12
MT 170331P00006000 P 03/31/17 6.0 0.00 0.12
MT 170331P00006500 P 03/31/17 6.5 0.00 0.11
MT 170331P00007000 P 03/31/17 7.0 0.00 0.12
MT 170331P00007500 P 03/31/17 7.5 0.00 0.11
MT 170331P00008000 P 03/31/17 8.0 0.00 0.06
MT 170331P00008500 P 03/31/17 8.5 0.13 0.18
MT 170331P00009000 P 03/31/17 9.0 0.38 0.49
MT 170331P00009500 P 03/31/17 9.5 0.60 1.01
MT 170331P00010000 P 03/31/17 10.0 1.06 1.50
MT 170331P00010500 P 03/31/17 10.5 1.56 2.06
MT 170331P00011000 P 03/31/17 11.0 2.06 2.57
MT 170331P00011500 P 03/31/17 11.5 2.56 3.10
MT 170331P00012000 P 03/31/17 12.0 3.05 3.60
MT 170331P00012500 P 03/31/17 12.5 3.55 4.10
MT 170331P00013000 P 03/31/17 13.0 4.05 4.60
MT 170331P00013500 P 03/31/17 13.5 4.60 5.05
MT 170331P00014000 P 03/31/17 14.0 5.05 5.60
MT 170331P00014500 P 03/31/17 14.5 5.55 6.10
MT 170331P00015000 P 03/31/17 15.0 6.05 6.55
MT 170407C00003500 C 04/07/17 3.5 4.95 5.50
MT 170407C00004000 C 04/07/17 4.0 4.45 5.00
MT 170407C00004500 C 04/07/17 4.5 2.74 4.75
MT 170407C00005000 C 04/07/17 5.0 3.45 4.00
MT 170407C00005500 C 04/07/17 5.5 2.95 3.50
MT 170407C00006000 C 04/07/17 6.0 2.55 2.96
MT 170407C00006500 C 04/07/17 6.5 1.86 2.45
MT 170407C00007000 C 04/07/17 7.0 1.45 1.96
MT 170407C00007500 C 04/07/17 7.5 1.03 1.47
MT 170407C00008000 C 04/07/17 8.0 0.17 0.71
MT 170407C00008500 C 04/07/17 8.5 0.31 0.36
MT 170407C00009000 C 04/07/17 9.0 0.11 0.14
MT 170407C00009500 C 04/07/17 9.5 0.02 0.06
MT 170407C00010000 C 04/07/17 10.0 0.00 0.11
MT 170407C00010500 C 04/07/17 10.5 0.00 0.12
MT 170407C00011000 C 04/07/17 11.0 0.00 0.12
MT 170407C00011500 C 04/07/17 11.5 0.00 0.13
MT 170407C00012000 C 04/07/17 12.0 0.00 0.12
MT 170407C00012500 C 04/07/17 12.5 0.00 0.11
MT 170407C00013000 C 04/07/17 13.0 0.00 0.13
MT 170407C00013500 C 04/07/17 13.5 0.00 0.13
MT 170407C00014000 C 04/07/17 14.0 0.00 0.12
MT 170407C00014500 C 04/07/17 14.5 0.00 0.11
MT 170407C00015000 C 04/07/17 15.0 0.00 0.13
MT 170407C00015500 C 04/07/17 15.5 0.00 0.13
MT 170407C00016000 C 04/07/17 16.0 0.00 0.11
MT 170407C00016500 C 04/07/17 16.5 0.00 0.13
MT 170407C00017000 C 04/07/17 17.0 0.00 0.12
MT 170407P00003500 P 04/07/17 3.5 0.00 0.12
MT 170407P00004000 P 04/07/17 4.0 0.00 0.11
MT 170407P00004500 P 04/07/17 4.5 0.00 0.13
MT 170407P00005000 P 04/07/17 5.0 0.00 0.13
MT 170407P00005500 P 04/07/17 5.5 0.00 0.12
MT 170407P00006000 P 04/07/17 6.0 0.00 0.12
MT 170407P00006500 P 04/07/17 6.5 0.00 0.12
MT 170407P00007000 P 04/07/17 7.0 0.00 0.13
MT 170407P00007500 P 04/07/17 7.5 0.00 0.14
MT 170407P00008000 P 04/07/17 8.0 0.05 0.09
MT 170407P00008500 P 04/07/17 8.5 0.21 0.25
MT 170407P00009000 P 04/07/17 9.0 0.46 0.54
MT 170407P00009500 P 04/07/17 9.5 0.78 0.98
MT 170407P00010000 P 04/07/17 10.0 1.09 1.58
MT 170407P00010500 P 04/07/17 10.5 1.59 1.99
MT 170407P00011000 P 04/07/17 11.0 2.06 2.46
MT 170407P00011500 P 04/07/17 11.5 2.55 2.95
MT 170407P00012000 P 04/07/17 12.0 3.05 3.60
MT 170407P00012500 P 04/07/17 12.5 3.55 4.10
MT 170407P00013000 P 04/07/17 13.0 4.05 4.60
MT 170407P00013500 P 04/07/17 13.5 4.60 5.10
MT 170407P00014000 P 04/07/17 14.0 4.95 5.50
MT 170407P00014500 P 04/07/17 14.5 5.55 6.10
MT 170407P00015000 P 04/07/17 15.0 6.20 6.55
MT 170407P00015500 P 04/07/17 15.5 6.65 7.10
MT 170407P00016000 P 04/07/17 16.0 7.10 7.60
MT 170407P00016500 P 04/07/17 16.5 6.20 8.20
MT 170407P00017000 P 04/07/17 17.0 8.15 8.55
MT 170413C00001500 C 04/13/17 1.5 6.70 7.60
MT 170413C00002000 C 04/13/17 2.0 6.30 7.30
MT 170413C00002500 C 04/13/17 2.5 4.30 7.55
MT 170413C00003000 C 04/13/17 3.0 5.40 6.00
MT 170413C00003500 C 04/13/17 3.5 4.90 5.50
MT 170413C00004000 C 04/13/17 4.0 4.50 4.85
MT 170413C00004500 C 04/13/17 4.5 3.95 4.50
MT 170413C00005000 C 04/13/17 5.0 3.45 4.00
MT 170413C00005500 C 04/13/17 5.5 2.95 3.50
MT 170413C00006000 C 04/13/17 6.0 2.56 2.96
MT 170413C00006500 C 04/13/17 6.5 1.99 2.47
MT 170413C00007000 C 04/13/17 7.0 1.47 1.96
MT 170413C00007500 C 04/13/17 7.5 1.03 1.50
MT 170413C00008000 C 04/13/17 8.0 0.66 0.76
MT 170413C00008500 C 04/13/17 8.5 0.35 0.40
MT 170413C00009000 C 04/13/17 9.0 0.14 0.19
MT 170413C00009500 C 04/13/17 9.5 0.04 0.08
MT 170413C00010000 C 04/13/17 10.0 0.00 0.10
MT 170413C00010500 C 04/13/17 10.5 0.00 0.14
MT 170413C00011000 C 04/13/17 11.0 0.00 0.12
MT 170413C00011500 C 04/13/17 11.5 0.00 0.12
MT 170413C00012000 C 04/13/17 12.0 0.00 0.11
MT 170413C00012500 C 04/13/17 12.5 0.00 0.12
MT 170413C00013000 C 04/13/17 13.0 0.00 0.12
MT 170413C00013500 C 04/13/17 13.5 0.00 0.12
MT 170413C00014000 C 04/13/17 14.0 0.00 0.12
MT 170413C00014500 C 04/13/17 14.5 0.00 0.11
MT 170413C00015000 C 04/13/17 15.0 0.00 0.13
MT 170413C00015500 C 04/13/17 15.5 0.00 0.11
MT 170413P00001500 P 04/13/17 1.5 0.00 0.13
MT 170413P00002000 P 04/13/17 2.0 0.00 0.13
MT 170413P00002500 P 04/13/17 2.5 0.00 0.12
MT 170413P00003000 P 04/13/17 3.0 0.00 0.12
MT 170413P00003500 P 04/13/17 3.5 0.00 0.13
MT 170413P00004000 P 04/13/17 4.0 0.00 0.13
MT 170413P00004500 P 04/13/17 4.5 0.00 0.13
MT 170413P00005000 P 04/13/17 5.0 0.00 0.11
MT 170413P00005500 P 04/13/17 5.5 0.00 0.13
MT 170413P00006000 P 04/13/17 6.0 0.00 0.12
MT 170413P00006500 P 04/13/17 6.5 0.00 0.11
MT 170413P00007000 P 04/13/17 7.0 0.00 0.12
MT 170413P00007500 P 04/13/17 7.5 0.01 0.11
MT 170413P00008000 P 04/13/17 8.0 0.08 0.13
MT 170413P00008500 P 04/13/17 8.5 0.23 0.29
MT 170413P00009000 P 04/13/17 9.0 0.47 0.60
MT 170413P00009500 P 04/13/17 9.5 0.66 1.01
MT 170413P00010000 P 04/13/17 10.0 1.08 1.47
MT 170413P00010500 P 04/13/17 10.5 1.57 2.08
MT 170413P00011000 P 04/13/17 11.0 2.07 2.57
MT 170413P00011500 P 04/13/17 11.5 2.56 2.95
MT 170413P00012000 P 04/13/17 12.0 3.10 3.55
MT 170413P00012500 P 04/13/17 12.5 3.55 4.10
MT 170413P00013000 P 04/13/17 13.0 4.05 4.60
MT 170413P00013500 P 04/13/17 13.5 4.55 5.10
MT 170413P00014000 P 04/13/17 14.0 4.85 5.55
MT 170413P00014500 P 04/13/17 14.5 5.55 6.20
MT 170413P00015000 P 04/13/17 15.0 6.10 6.70
MT 170413P00015500 P 04/13/17 15.5 6.60 7.05
MT 170421C00001000 C 04/21/17 1.0 7.45 7.90
MT 170421C00002000 C 04/21/17 2.0 6.40 7.25
MT 170421C00003000 C 04/21/17 3.0 5.50 5.90
MT 170421C00003500 C 04/21/17 3.5 4.90 5.50
MT 170421C00004000 C 04/21/17 4.0 4.45 4.95
MT 170421C00004500 C 04/21/17 4.5 3.95 4.50
MT 170421C00005000 C 04/21/17 5.0 3.45 3.85
MT 170421C00005500 C 04/21/17 5.5 2.95 3.50
MT 170421C00006000 C 04/21/17 6.0 2.52 2.96
MT 170421C00006500 C 04/21/17 6.5 2.03 2.46
MT 170421C00007000 C 04/21/17 7.0 1.54 1.98
MT 170421C00007500 C 04/21/17 7.5 1.01 1.49
MT 170421C00008000 C 04/21/17 8.0 0.70 0.78
MT 170421C00008500 C 04/21/17 8.5 0.40 0.45
MT 170421C00009000 C 04/21/17 9.0 0.19 0.21
MT 170421C00009500 C 04/21/17 9.5 0.06 0.08
MT 170421C00010000 C 04/21/17 10.0 0.00 0.05
MT 170421C00010500 C 04/21/17 10.5 0.00 0.15
MT 170421C00011000 C 04/21/17 11.0 0.00 0.08
MT 170421C00011500 C 04/21/17 11.5 0.00 0.12
MT 170421C00012000 C 04/21/17 12.0 0.00 0.11
MT 170421C00012500 C 04/21/17 12.5 0.00 0.12
MT 170421C00013000 C 04/21/17 13.0 0.00 0.13
MT 170421C00013500 C 04/21/17 13.5 0.00 0.11
MT 170421C00014000 C 04/21/17 14.0 0.00 0.13
MT 170421C00014500 C 04/21/17 14.5 0.00 0.12
MT 170421C00015000 C 04/21/17 15.0 0.00 0.13
MT 170421C00016000 C 04/21/17 16.0 0.00 0.12
MT 170421C00017000 C 04/21/17 17.0 0.00 0.12
MT 170421C00018000 C 04/21/17 18.0 0.00 0.13
MT 170421P00001000 P 04/21/17 1.0 0.00 0.12
MT 170421P00002000 P 04/21/17 2.0 0.00 0.13
MT 170421P00003000 P 04/21/17 3.0 0.00 0.12
MT 170421P00003500 P 04/21/17 3.5 0.00 0.12
MT 170421P00004000 P 04/21/17 4.0 0.00 0.12
MT 170421P00004500 P 04/21/17 4.5 0.00 0.12
MT 170421P00005000 P 04/21/17 5.0 0.00 0.13
MT 170421P00005500 P 04/21/17 5.5 0.00 0.13
MT 170421P00006000 P 04/21/17 6.0 0.00 0.11
MT 170421P00006500 P 04/21/17 6.5 0.00 0.13
MT 170421P00007000 P 04/21/17 7.0 0.00 0.14
MT 170421P00007500 P 04/21/17 7.5 0.01 0.07
MT 170421P00008000 P 04/21/17 8.0 0.12 0.15
MT 170421P00008500 P 04/21/17 8.5 0.28 0.33
MT 170421P00009000 P 04/21/17 9.0 0.55 0.61
MT 170421P00009500 P 04/21/17 9.5 0.71 1.00
MT 170421P00010000 P 04/21/17 10.0 1.13 1.48
MT 170421P00010500 P 04/21/17 10.5 1.59 1.98
MT 170421P00011000 P 04/21/17 11.0 2.07 2.45
MT 170421P00011500 P 04/21/17 11.5 2.55 2.95
MT 170421P00012000 P 04/21/17 12.0 3.05 3.60
MT 170421P00012500 P 04/21/17 12.5 3.60 4.05
MT 170421P00013000 P 04/21/17 13.0 4.10 4.55
MT 170421P00013500 P 04/21/17 13.5 4.55 5.10
MT 170421P00014000 P 04/21/17 14.0 5.05 5.60
MT 170421P00014500 P 04/21/17 14.5 5.60 6.05
MT 170421P00015000 P 04/21/17 15.0 6.05 6.60
MT 170421P00016000 P 04/21/17 16.0 7.15 7.55
MT 170421P00017000 P 04/21/17 17.0 7.95 8.55
MT 170421P00018000 P 04/21/17 18.0 9.15 9.55
MT 170428C00003000 C 04/28/17 3.0 5.50 5.85
MT 170428C00003500 C 04/28/17 3.5 2.90 5.50
MT 170428C00004000 C 04/28/17 4.0 2.40 5.00
MT 170428C00004500 C 04/28/17 4.5 2.00 4.50
MT 170428C00005000 C 04/28/17 5.0 1.81 3.95
MT 170428C00005500 C 04/28/17 5.5 2.97 3.50
MT 170428C00006000 C 04/28/17 6.0 2.45 2.97
MT 170428C00006500 C 04/28/17 6.5 2.00 2.48
MT 170428C00007000 C 04/28/17 7.0 0.28 1.99
MT 170428C00007500 C 04/28/17 7.5 1.05 1.52
MT 170428C00008000 C 04/28/17 8.0 0.72 0.96
MT 170428C00008500 C 04/28/17 8.5 0.44 0.57
MT 170428C00009000 C 04/28/17 9.0 0.23 0.31
MT 170428C00009500 C 04/28/17 9.5 0.10 0.15
MT 170428C00010000 C 04/28/17 10.0 0.02 0.16
MT 170428C00010500 C 04/28/17 10.5 0.00 0.16
MT 170428C00011000 C 04/28/17 11.0 0.00 0.13
MT 170428C00011500 C 04/28/17 11.5 0.00 0.12
MT 170428C00012000 C 04/28/17 12.0 0.00 0.12
MT 170428C00012500 C 04/28/17 12.5 0.00 0.13
MT 170428C00013000 C 04/28/17 13.0 0.00 0.12
MT 170428C00013500 C 04/28/17 13.5 0.00 0.11
MT 170428C00014000 C 04/28/17 14.0 0.00 0.11
MT 170428C00014500 C 04/28/17 14.5 0.00 0.11
MT 170428C00015000 C 04/28/17 15.0 0.00 0.12
MT 170428P00003000 P 04/28/17 3.0 0.00 0.12
MT 170428P00003500 P 04/28/17 3.5 0.00 0.12
MT 170428P00004000 P 04/28/17 4.0 0.00 0.12
MT 170428P00004500 P 04/28/17 4.5 0.00 0.13
MT 170428P00005000 P 04/28/17 5.0 0.00 0.10
MT 170428P00005500 P 04/28/17 5.5 0.00 0.12
MT 170428P00006000 P 04/28/17 6.0 0.00 0.12
MT 170428P00006500 P 04/28/17 6.5 0.00 0.14
MT 170428P00007000 P 04/28/17 7.0 0.00 0.17
MT 170428P00007500 P 04/28/17 7.5 0.01 0.15
MT 170428P00008000 P 04/28/17 8.0 0.14 0.22
MT 170428P00008500 P 04/28/17 8.5 0.31 0.41
MT 170428P00009000 P 04/28/17 9.0 0.58 0.67
MT 170428P00009500 P 04/28/17 9.5 0.82 1.06
MT 170428P00010000 P 04/28/17 10.0 1.15 1.52
MT 170428P00010500 P 04/28/17 10.5 1.59 2.09
MT 170428P00011000 P 04/28/17 11.0 2.08 2.58
MT 170428P00011500 P 04/28/17 11.5 2.55 2.96
MT 170428P00012000 P 04/28/17 12.0 3.05 3.60
MT 170428P00012500 P 04/28/17 12.5 3.55 4.10
MT 170428P00013000 P 04/28/17 13.0 4.05 4.60
MT 170428P00013500 P 04/28/17 13.5 4.55 5.10
MT 170428P00014000 P 04/28/17 14.0 5.05 5.60
MT 170428P00014500 P 04/28/17 14.5 5.40 6.10
MT 170428P00015000 P 04/28/17 15.0 6.15 6.55
MT 170505C00003000 C 05/05/17 3.0 3.50 7.95
MT 170505C00003500 C 05/05/17 3.5 2.90 7.45
MT 170505C00004000 C 05/05/17 4.0 2.80 7.20
MT 170505C00004500 C 05/05/17 4.5 2.00 6.50
MT 170505C00005000 C 05/05/17 5.0 1.89 5.80
MT 170505C00005500 C 05/05/17 5.5 1.05 5.50
MT 170505C00006000 C 05/05/17 6.0 0.87 4.95
MT 170505C00006500 C 05/05/17 6.5 0.56 4.85
MT 170505C00007000 C 05/05/17 7.0 0.00 4.60
MT 170505C00007500 C 05/05/17 7.5 0.28 4.65
MT 170505C00008000 C 05/05/17 8.0 0.51 1.00
MT 170505C00008500 C 05/05/17 8.5 0.21 0.67
MT 170505C00009000 C 05/05/17 9.0 0.02 0.44
MT 170505C00009500 C 05/05/17 9.5 0.00 0.28
MT 170505C00010000 C 05/05/17 10.0 0.00 0.23
MT 170505C00010500 C 05/05/17 10.5 0.00 4.50
MT 170505C00011000 C 05/05/17 11.0 0.00 0.11
MT 170505C00011500 C 05/05/17 11.5 0.00 4.50
MT 170505C00012000 C 05/05/17 12.0 0.00 0.10
MT 170505C00012500 C 05/05/17 12.5 0.00 4.55
MT 170505C00013000 C 05/05/17 13.0 0.00 4.55
MT 170505C00013500 C 05/05/17 13.5 0.00 4.40
MT 170505C00014000 C 05/05/17 14.0 0.00 4.55
MT 170505C00014500 C 05/05/17 14.5 0.00 4.55
MT 170505P00003000 P 05/05/17 3.0 0.00 4.60
MT 170505P00003500 P 05/05/17 3.5 0.00 4.75
MT 170505P00004000 P 05/05/17 4.0 0.00 4.60
MT 170505P00004500 P 05/05/17 4.5 0.00 4.70
MT 170505P00005000 P 05/05/17 5.0 0.00 4.65
MT 170505P00005500 P 05/05/17 5.5 0.00 4.55
MT 170505P00006000 P 05/05/17 6.0 0.00 4.65
MT 170505P00006500 P 05/05/17 6.5 0.00 4.55
MT 170505P00007000 P 05/05/17 7.0 0.00 0.41
MT 170505P00007500 P 05/05/17 7.5 0.00 0.53
MT 170505P00008000 P 05/05/17 8.0 0.16 0.34
MT 170505P00008500 P 05/05/17 8.5 0.33 0.54
MT 170505P00009000 P 05/05/17 9.0 0.42 0.81
MT 170505P00009500 P 05/05/17 9.5 0.00 4.50
MT 170505P00010000 P 05/05/17 10.0 0.00 4.55
MT 170505P00010500 P 05/05/17 10.5 0.00 4.70
MT 170505P00011000 P 05/05/17 11.0 0.43 4.85
MT 170505P00011500 P 05/05/17 11.5 0.50 4.90
MT 170505P00012000 P 05/05/17 12.0 1.26 5.55
MT 170505P00012500 P 05/05/17 12.5 1.77 6.15
MT 170505P00013000 P 05/05/17 13.0 2.26 6.00
MT 170505P00013500 P 05/05/17 13.5 2.65 7.20
MT 170505P00014000 P 05/05/17 14.0 3.30 7.55
MT 170505P00014500 P 05/05/17 14.5 3.50 7.80
MT 170519C00001000 C 05/19/17 1.0 7.40 8.10
MT 170519C00002000 C 05/19/17 2.0 6.35 6.90
MT 170519C00003000 C 05/19/17 3.0 5.30 6.00
MT 170519C00004000 C 05/19/17 4.0 2.64 4.85
MT 170519C00005000 C 05/19/17 5.0 3.50 3.85
MT 170519C00006000 C 05/19/17 6.0 2.59 2.99
MT 170519C00007000 C 05/19/17 7.0 1.61 2.04
MT 170519C00008000 C 05/19/17 8.0 0.89 0.96
MT 170519C00009000 C 05/19/17 9.0 0.36 0.43
MT 170519C00010000 C 05/19/17 10.0 0.11 0.16
MT 170519C00011000 C 05/19/17 11.0 0.02 0.06
MT 170519C00012000 C 05/19/17 12.0 0.00 0.04
MT 170519C00013000 C 05/19/17 13.0 0.00 0.03
MT 170519C00014000 C 05/19/17 14.0 0.00 0.02
MT 170519C00015000 C 05/19/17 15.0 0.00 0.02
MT 170519C00016000 C 05/19/17 16.0 0.00 0.02
MT 170519C00017000 C 05/19/17 17.0 0.00 0.02
MT 170519P00001000 P 05/19/17 1.0 0.00 0.02
MT 170519P00002000 P 05/19/17 2.0 0.00 0.02
MT 170519P00003000 P 05/19/17 3.0 0.00 0.02
MT 170519P00004000 P 05/19/17 4.0 0.00 0.03
MT 170519P00005000 P 05/19/17 5.0 0.00 0.03
MT 170519P00006000 P 05/19/17 6.0 0.00 0.05
MT 170519P00007000 P 05/19/17 7.0 0.06 0.11
MT 170519P00008000 P 05/19/17 8.0 0.28 0.30
MT 170519P00009000 P 05/19/17 9.0 0.74 0.80
MT 170519P00010000 P 05/19/17 10.0 1.45 1.55
MT 170519P00011000 P 05/19/17 11.0 2.12 2.49
MT 170519P00012000 P 05/19/17 12.0 3.10 3.50
MT 170519P00013000 P 05/19/17 13.0 4.05 4.55
MT 170519P00014000 P 05/19/17 14.0 5.05 5.60
MT 170519P00015000 P 05/19/17 15.0 6.10 6.65
MT 170519P00016000 P 05/19/17 16.0 7.05 7.70
MT 170519P00017000 P 05/19/17 17.0 8.15 8.60
MT 170616C00001000 C 06/16/17 1.0 7.50 7.95
MT 170616C00002000 C 06/16/17 2.0 6.40 7.00
MT 170616C00003000 C 06/16/17 3.0 5.55 5.95
MT 170616C00004000 C 06/16/17 4.0 4.55 4.95
MT 170616C00005000 C 06/16/17 5.0 3.55 3.90
MT 170616C00006000 C 06/16/17 6.0 2.63 2.99
MT 170616C00007000 C 06/16/17 7.0 1.75 1.90
MT 170616C00008000 C 06/16/17 8.0 1.01 1.06
MT 170616C00009000 C 06/16/17 9.0 0.49 0.54
MT 170616C00010000 C 06/16/17 10.0 0.20 0.24
MT 170616C00011000 C 06/16/17 11.0 0.07 0.10
MT 170616C00012000 C 06/16/17 12.0 0.02 0.05
MT 170616C00013000 C 06/16/17 13.0 0.00 0.04
MT 170616C00014000 C 06/16/17 14.0 0.00 0.04
MT 170616C00015000 C 06/16/17 15.0 0.00 0.03
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 0.03
MT 170616P00005000 P 06/16/17 5.0 0.00 0.05
MT 170616P00006000 P 06/16/17 6.0 0.03 0.09
MT 170616P00007000 P 06/16/17 7.0 0.13 0.17
MT 170616P00008000 P 06/16/17 8.0 0.38 0.43
MT 170616P00009000 P 06/16/17 9.0 0.85 0.91
MT 170616P00010000 P 06/16/17 10.0 1.52 1.62
MT 170616P00011000 P 06/16/17 11.0 2.14 2.53
MT 170616P00012000 P 06/16/17 12.0 3.15 3.55
MT 170616P00013000 P 06/16/17 13.0 4.05 4.55
MT 170616P00014000 P 06/16/17 14.0 5.00 5.60
MT 170616P00015000 P 06/16/17 15.0 6.15 6.55
MT 170915C00001000 C 09/15/17 1.0 7.40 7.90
MT 170915C00002000 C 09/15/17 2.0 6.35 7.35
MT 170915C00003000 C 09/15/17 3.0 5.30 6.05
MT 170915C00004000 C 09/15/17 4.0 4.50 5.05
MT 170915C00005000 C 09/15/17 5.0 3.55 4.15
MT 170915C00006000 C 09/15/17 6.0 2.72 3.15
MT 170915C00007000 C 09/15/17 7.0 1.95 2.03
MT 170915C00008000 C 09/15/17 8.0 1.29 1.37
MT 170915C00009000 C 09/15/17 9.0 0.79 0.87
MT 170915C00010000 C 09/15/17 10.0 0.44 0.52
MT 170915C00011000 C 09/15/17 11.0 0.23 0.29
MT 170915C00012000 C 09/15/17 12.0 0.12 0.17
MT 170915C00013000 C 09/15/17 13.0 0.06 0.12
MT 170915C00014000 C 09/15/17 14.0 0.02 0.08
MT 170915C00015000 C 09/15/17 15.0 0.00 0.06
MT 170915C00016000 C 09/15/17 16.0 0.00 0.05
MT 170915P00001000 P 09/15/17 1.0 0.00 0.02
MT 170915P00002000 P 09/15/17 2.0 0.00 0.03
MT 170915P00003000 P 09/15/17 3.0 0.00 0.04
MT 170915P00004000 P 09/15/17 4.0 0.00 0.06
MT 170915P00005000 P 09/15/17 5.0 0.04 0.11
MT 170915P00006000 P 09/15/17 6.0 0.12 0.17
MT 170915P00007000 P 09/15/17 7.0 0.31 0.36
MT 170915P00008000 P 09/15/17 8.0 0.62 0.70
MT 170915P00009000 P 09/15/17 9.0 1.10 1.18
MT 170915P00010000 P 09/15/17 10.0 1.75 1.85
MT 170915P00011000 P 09/15/17 11.0 2.51 2.64
MT 170915P00012000 P 09/15/17 12.0 3.20 3.55
MT 170915P00013000 P 09/15/17 13.0 4.05 4.50
MT 170915P00014000 P 09/15/17 14.0 4.95 5.55
MT 170915P00015000 P 09/15/17 15.0 5.95 6.70
MT 170915P00016000 P 09/15/17 16.0 7.10 7.50
MT 180119C00000500 C 01/19/18 0.5 7.85 8.40
MT 180119C00001000 C 01/19/18 1.0 7.25 8.10
MT 180119C00001500 C 01/19/18 1.5 7.00 7.55
MT 180119C00002000 C 01/19/18 2.0 6.30 7.10
MT 180119C00002500 C 01/19/18 2.5 5.80 6.50
MT 180119C00003000 C 01/19/18 3.0 5.50 6.10
MT 180119C00003500 C 01/19/18 3.5 5.00 5.65
MT 180119C00004000 C 01/19/18 4.0 4.55 5.20
MT 180119C00004500 C 01/19/18 4.5 4.10 4.70
MT 180119C00005000 C 01/19/18 5.0 3.65 4.30
MT 180119C00005500 C 01/19/18 5.5 3.25 3.85
MT 180119C00007000 C 01/19/18 7.0 2.22 2.31
MT 180119C00010000 C 01/19/18 10.0 0.78 0.85
MT 180119C00012000 C 01/19/18 12.0 0.31 0.39
MT 180119C00015000 C 01/19/18 15.0 0.06 0.17
MT 180119P00000500 P 01/19/18 0.5 0.00 0.03
MT 180119P00001000 P 01/19/18 1.0 0.00 0.03
MT 180119P00001500 P 01/19/18 1.5 0.00 0.07
MT 180119P00002000 P 01/19/18 2.0 0.00 0.09
MT 180119P00002500 P 01/19/18 2.5 0.00 0.13
MT 180119P00003000 P 01/19/18 3.0 0.00 0.18
MT 180119P00003500 P 01/19/18 3.5 0.00 0.22
MT 180119P00004000 P 01/19/18 4.0 0.00 0.20
MT 180119P00004500 P 01/19/18 4.5 0.00 0.27
MT 180119P00005000 P 01/19/18 5.0 0.08 0.28
MT 180119P00005500 P 01/19/18 5.5 0.12 0.25
MT 180119P00007000 P 01/19/18 7.0 0.53 0.62
MT 180119P00010000 P 01/19/18 10.0 1.99 2.12
MT 180119P00012000 P 01/19/18 12.0 3.30 3.70
MT 180119P00015000 P 01/19/18 15.0 5.95 6.55
MT 190118C00002000 C 01/18/19 2.0 6.30 7.35
MT 190118C00003000 C 01/18/19 3.0 5.40 6.95
MT 190118C00004000 C 01/18/19 4.0 4.50 5.70
MT 190118C00005000 C 01/18/19 5.0 3.75 4.90
MT 190118C00007000 C 01/18/19 7.0 2.51 3.50
MT 190118C00010000 C 01/18/19 10.0 1.39 1.60
MT 190118C00012000 C 01/18/19 12.0 0.82 1.07
MT 190118C00015000 C 01/18/19 15.0 0.45 0.56
MT 190118C00017000 C 01/18/19 17.0 0.07 0.63
MT 190118P00002000 P 01/18/19 2.0 0.04 0.18
MT 190118P00003000 P 01/18/19 3.0 0.01 0.29
MT 190118P00004000 P 01/18/19 4.0 0.04 0.47
MT 190118P00005000 P 01/18/19 5.0 0.17 0.54
MT 190118P00007000 P 01/18/19 7.0 0.92 1.15
MT 190118P00010000 P 01/18/19 10.0 2.12 2.98
MT 190118P00012000 P 01/18/19 12.0 3.50 4.35
MT 190118P00015000 P 01/18/19 15.0 6.15 6.90
MT 190118P00017000 P 01/18/19 17.0 7.75 8.85

OPRA data is delayed 15 minutes.