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 Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MT 160701C00001000 C 07/01/16 1.0 2.95 3.65
MT 160701C00001500 C 07/01/16 1.5 2.45 3.10
MT 160701C00002000 C 07/01/16 2.0 2.00 2.53
MT 160701C00002500 C 07/01/16 2.5 1.62 2.09
MT 160701C00003000 C 07/01/16 3.0 1.28 1.60
MT 160701C00003500 C 07/01/16 3.5 0.80 1.08
MT 160701C00004000 C 07/01/16 4.0 0.33 0.55
MT 160701C00004500 C 07/01/16 4.5 0.12 0.15
MT 160701C00005000 C 07/01/16 5.0 0.00 0.08
MT 160701C00005500 C 07/01/16 5.5 0.00 0.06
MT 160701C00006000 C 07/01/16 6.0 0.00 0.06
MT 160701C00006500 C 07/01/16 6.5 0.00 0.06
MT 160701C00007000 C 07/01/16 7.0 0.00 0.06
MT 160701C00007500 C 07/01/16 7.5 0.00 0.06
MT 160701C00008000 C 07/01/16 8.0 0.00 0.06
MT 160701C00008500 C 07/01/16 8.5 0.00 0.06
MT 160701C00009000 C 07/01/16 9.0 0.00 0.06
MT 160701C00009500 C 07/01/16 9.5 0.00 0.06
MT 160701C00010000 C 07/01/16 10.0 0.00 0.06
MT 160701P00001000 P 07/01/16 1.0 0.00 0.06
MT 160701P00001500 P 07/01/16 1.5 0.00 0.06
MT 160701P00002000 P 07/01/16 2.0 0.00 0.06
MT 160701P00002500 P 07/01/16 2.5 0.00 0.07
MT 160701P00003000 P 07/01/16 3.0 0.00 0.07
MT 160701P00003500 P 07/01/16 3.5 0.00 0.08
MT 160701P00004000 P 07/01/16 4.0 0.01 0.05
MT 160701P00004500 P 07/01/16 4.5 0.11 0.19
MT 160701P00005000 P 07/01/16 5.0 0.43 0.73
MT 160701P00005500 P 07/01/16 5.5 0.94 1.20
MT 160701P00006000 P 07/01/16 6.0 1.41 1.88
MT 160701P00006500 P 07/01/16 6.5 1.87 2.17
MT 160701P00007000 P 07/01/16 7.0 2.05 2.97
MT 160701P00007500 P 07/01/16 7.5 2.80 3.25
MT 160701P00008000 P 07/01/16 8.0 3.25 3.75
MT 160701P00008500 P 07/01/16 8.5 3.75 4.25
MT 160701P00009000 P 07/01/16 9.0 4.25 4.75
MT 160701P00009500 P 07/01/16 9.5 4.75 5.30
MT 160701P00010000 P 07/01/16 10.0 5.15 5.75
MT 160708C00001000 C 07/08/16 1.0 2.95 3.60
MT 160708C00001500 C 07/08/16 1.5 2.10 3.10
MT 160708C00002000 C 07/08/16 2.0 2.18 2.59
MT 160708C00002500 C 07/08/16 2.5 1.80 2.11
MT 160708C00003000 C 07/08/16 3.0 1.24 1.57
MT 160708C00003500 C 07/08/16 3.5 0.73 1.07
MT 160708C00004000 C 07/08/16 4.0 0.41 0.60
MT 160708C00004500 C 07/08/16 4.5 0.14 0.22
MT 160708C00005000 C 07/08/16 5.0 0.03 0.05
MT 160708C00005500 C 07/08/16 5.5 0.00 0.07
MT 160708C00006000 C 07/08/16 6.0 0.00 0.07
MT 160708C00006500 C 07/08/16 6.5 0.00 0.07
MT 160708C00007000 C 07/08/16 7.0 0.00 0.07
MT 160708C00007500 C 07/08/16 7.5 0.00 0.06
MT 160708C00008000 C 07/08/16 8.0 0.00 0.06
MT 160708C00008500 C 07/08/16 8.5 0.00 0.06
MT 160708C00009000 C 07/08/16 9.0 0.00 0.06
MT 160708C00009500 C 07/08/16 9.5 0.00 0.06
MT 160708C00010000 C 07/08/16 10.0 0.00 0.06
MT 160708P00001000 P 07/08/16 1.0 0.00 0.06
MT 160708P00001500 P 07/08/16 1.5 0.00 0.06
MT 160708P00002000 P 07/08/16 2.0 0.00 0.07
MT 160708P00002500 P 07/08/16 2.5 0.00 0.07
MT 160708P00003000 P 07/08/16 3.0 0.00 0.08
MT 160708P00003500 P 07/08/16 3.5 0.00 0.08
MT 160708P00004000 P 07/08/16 4.0 0.03 0.09
MT 160708P00004500 P 07/08/16 4.5 0.17 0.25
MT 160708P00005000 P 07/08/16 5.0 0.49 0.74
MT 160708P00005500 P 07/08/16 5.5 0.96 1.23
MT 160708P00006000 P 07/08/16 6.0 1.45 1.88
MT 160708P00006500 P 07/08/16 6.5 1.89 2.39
MT 160708P00007000 P 07/08/16 7.0 2.25 2.75
MT 160708P00007500 P 07/08/16 7.5 2.93 3.25
MT 160708P00008000 P 07/08/16 8.0 3.25 3.80
MT 160708P00008500 P 07/08/16 8.5 3.75 4.25
MT 160708P00009000 P 07/08/16 9.0 4.25 4.75
MT 160708P00009500 P 07/08/16 9.5 4.75 5.30
MT 160708P00010000 P 07/08/16 10.0 5.15 5.75
MT 160715C00000500 C 07/15/16 0.5 3.55 4.15
MT 160715C00001000 C 07/15/16 1.0 2.95 3.55
MT 160715C00001500 C 07/15/16 1.5 2.45 3.05
MT 160715C00002000 C 07/15/16 2.0 2.31 2.55
MT 160715C00002500 C 07/15/16 2.5 1.83 2.04
MT 160715C00003000 C 07/15/16 3.0 1.29 1.56
MT 160715C00003500 C 07/15/16 3.5 0.84 1.06
MT 160715C00004000 C 07/15/16 4.0 0.52 0.61
MT 160715C00004500 C 07/15/16 4.5 0.24 0.27
MT 160715C00005000 C 07/15/16 5.0 0.07 0.10
MT 160715C00005500 C 07/15/16 5.5 0.01 0.05
MT 160715C00006000 C 07/15/16 6.0 0.00 0.03
MT 160715C00006500 C 07/15/16 6.5 0.00 0.06
MT 160715C00007000 C 07/15/16 7.0 0.00 0.06
MT 160715C00007500 C 07/15/16 7.5 0.00 0.06
MT 160715C00008000 C 07/15/16 8.0 0.00 0.06
MT 160715C00008500 C 07/15/16 8.5 0.00 0.06
MT 160715C00009000 C 07/15/16 9.0 0.00 0.06
MT 160715C00009500 C 07/15/16 9.5 0.00 0.06
MT 160715C00010000 C 07/15/16 10.0 0.00 0.06
MT 160715P00000500 P 07/15/16 0.5 0.00 0.06
MT 160715P00001000 P 07/15/16 1.0 0.00 0.06
MT 160715P00001500 P 07/15/16 1.5 0.00 0.07
MT 160715P00002000 P 07/15/16 2.0 0.00 0.07
MT 160715P00002500 P 07/15/16 2.5 0.00 0.08
MT 160715P00003000 P 07/15/16 3.0 0.00 0.09
MT 160715P00003500 P 07/15/16 3.5 0.02 0.09
MT 160715P00004000 P 07/15/16 4.0 0.08 0.11
MT 160715P00004500 P 07/15/16 4.5 0.25 0.28
MT 160715P00005000 P 07/15/16 5.0 0.57 0.63
MT 160715P00005500 P 07/15/16 5.5 1.00 1.15
MT 160715P00006000 P 07/15/16 6.0 1.48 1.69
MT 160715P00006500 P 07/15/16 6.5 1.97 2.19
MT 160715P00007000 P 07/15/16 7.0 2.48 2.69
MT 160715P00007500 P 07/15/16 7.5 2.97 3.20
MT 160715P00008000 P 07/15/16 8.0 2.35 3.75
MT 160715P00008500 P 07/15/16 8.5 2.84 4.20
MT 160715P00009000 P 07/15/16 9.0 3.00 4.70
MT 160715P00009500 P 07/15/16 9.5 3.80 5.25
MT 160715P00010000 P 07/15/16 10.0 5.15 5.75
MT 160722C00001000 C 07/22/16 1.0 3.00 3.60
MT 160722C00001500 C 07/22/16 1.5 2.45 3.10
MT 160722C00002000 C 07/22/16 2.0 2.18 2.59
MT 160722C00002500 C 07/22/16 2.5 1.81 2.07
MT 160722C00003000 C 07/22/16 3.0 1.25 1.59
MT 160722C00003500 C 07/22/16 3.5 0.76 1.26
MT 160722C00004000 C 07/22/16 4.0 0.47 0.88
MT 160722C00004500 C 07/22/16 4.5 0.24 0.32
MT 160722C00005000 C 07/22/16 5.0 0.07 0.16
MT 160722C00005500 C 07/22/16 5.5 0.00 0.08
MT 160722C00006000 C 07/22/16 6.0 0.00 0.07
MT 160722C00006500 C 07/22/16 6.5 0.00 0.06
MT 160722C00007000 C 07/22/16 7.0 0.00 0.07
MT 160722C00007500 C 07/22/16 7.5 0.00 0.06
MT 160722C00008000 C 07/22/16 8.0 0.00 0.05
MT 160722C00008500 C 07/22/16 8.5 0.00 0.06
MT 160722C00009000 C 07/22/16 9.0 0.00 0.06
MT 160722C00009500 C 07/22/16 9.5 0.00 0.06
MT 160722C00010000 C 07/22/16 10.0 0.00 0.06
MT 160722P00001000 P 07/22/16 1.0 0.00 0.07
MT 160722P00001500 P 07/22/16 1.5 0.00 0.07
MT 160722P00002000 P 07/22/16 2.0 0.00 0.07
MT 160722P00002500 P 07/22/16 2.5 0.00 0.08
MT 160722P00003000 P 07/22/16 3.0 0.00 0.10
MT 160722P00003500 P 07/22/16 3.5 0.03 0.09
MT 160722P00004000 P 07/22/16 4.0 0.07 0.17
MT 160722P00004500 P 07/22/16 4.5 0.26 0.36
MT 160722P00005000 P 07/22/16 5.0 0.57 0.76
MT 160722P00005500 P 07/22/16 5.5 0.99 1.26
MT 160722P00006000 P 07/22/16 6.0 1.43 1.89
MT 160722P00006500 P 07/22/16 6.5 1.87 2.31
MT 160722P00007000 P 07/22/16 7.0 2.37 2.76
MT 160722P00007500 P 07/22/16 7.5 2.90 3.30
MT 160722P00008000 P 07/22/16 8.0 3.20 3.85
MT 160722P00008500 P 07/22/16 8.5 3.60 4.35
MT 160722P00009000 P 07/22/16 9.0 4.10 4.85
MT 160722P00009500 P 07/22/16 9.5 4.70 5.55
MT 160722P00010000 P 07/22/16 10.0 5.15 5.90
MT 160729C00001000 C 07/29/16 1.0 2.95 3.70
MT 160729C00001500 C 07/29/16 1.5 2.50 3.10
MT 160729C00002000 C 07/29/16 2.0 2.18 2.56
MT 160729C00002500 C 07/29/16 2.5 1.79 2.07
MT 160729C00003000 C 07/29/16 3.0 1.31 1.67
MT 160729C00003500 C 07/29/16 3.5 0.84 1.19
MT 160729C00004000 C 07/29/16 4.0 0.55 0.73
MT 160729C00004500 C 07/29/16 4.5 0.27 0.38
MT 160729C00005000 C 07/29/16 5.0 0.10 0.19
MT 160729C00005500 C 07/29/16 5.5 0.03 0.11
MT 160729C00006000 C 07/29/16 6.0 0.00 0.08
MT 160729C00006500 C 07/29/16 6.5 0.00 0.07
MT 160729C00007000 C 07/29/16 7.0 0.00 0.07
MT 160729C00007500 C 07/29/16 7.5 0.00 0.07
MT 160729C00008000 C 07/29/16 8.0 0.00 0.06
MT 160729C00008500 C 07/29/16 8.5 0.00 0.06
MT 160729C00009000 C 07/29/16 9.0 0.00 0.07
MT 160729C00009500 C 07/29/16 9.5 0.00 0.06
MT 160729C00010000 C 07/29/16 10.0 0.00 0.06
MT 160729P00001000 P 07/29/16 1.0 0.00 0.07
MT 160729P00001500 P 07/29/16 1.5 0.00 0.07
MT 160729P00002000 P 07/29/16 2.0 0.00 0.08
MT 160729P00002500 P 07/29/16 2.5 0.00 0.09
MT 160729P00003000 P 07/29/16 3.0 0.00 0.11
MT 160729P00003500 P 07/29/16 3.5 0.04 0.12
MT 160729P00004000 P 07/29/16 4.0 0.09 0.21
MT 160729P00004500 P 07/29/16 4.5 0.30 0.42
MT 160729P00005000 P 07/29/16 5.0 0.62 0.87
MT 160729P00005500 P 07/29/16 5.5 1.01 1.25
MT 160729P00006000 P 07/29/16 6.0 1.47 1.91
MT 160729P00006500 P 07/29/16 6.5 1.94 2.25
MT 160729P00007000 P 07/29/16 7.0 2.41 2.71
MT 160729P00007500 P 07/29/16 7.5 2.92 3.25
MT 160729P00008000 P 07/29/16 8.0 3.40 3.85
MT 160729P00008500 P 07/29/16 8.5 3.75 4.35
MT 160729P00009000 P 07/29/16 9.0 4.25 4.80
MT 160729P00009500 P 07/29/16 9.5 4.75 5.65
MT 160729P00010000 P 07/29/16 10.0 5.15 5.80
MT 160805C00001000 C 08/05/16 1.0 2.86 3.70
MT 160805C00001500 C 08/05/16 1.5 2.47 3.15
MT 160805C00002000 C 08/05/16 2.0 2.21 2.70
MT 160805C00002500 C 08/05/16 2.5 1.77 2.25
MT 160805C00003000 C 08/05/16 3.0 1.30 1.61
MT 160805C00003500 C 08/05/16 3.5 0.89 1.13
MT 160805C00004000 C 08/05/16 4.0 0.62 0.79
MT 160805C00004500 C 08/05/16 4.5 0.30 0.41
MT 160805C00005000 C 08/05/16 5.0 0.12 0.22
MT 160805C00005500 C 08/05/16 5.5 0.05 0.12
MT 160805C00006000 C 08/05/16 6.0 0.00 0.10
MT 160805C00006500 C 08/05/16 6.5 0.00 0.07
MT 160805C00007000 C 08/05/16 7.0 0.00 0.07
MT 160805C00007500 C 08/05/16 7.5 0.00 0.07
MT 160805C00008000 C 08/05/16 8.0 0.00 0.07
MT 160805C00008500 C 08/05/16 8.5 0.00 0.06
MT 160805C00009000 C 08/05/16 9.0 0.00 0.06
MT 160805C00009500 C 08/05/16 9.5 0.00 0.06
MT 160805C00010000 C 08/05/16 10.0 0.00 0.06
MT 160805P00001000 P 08/05/16 1.0 0.00 0.07
MT 160805P00001500 P 08/05/16 1.5 0.00 0.07
MT 160805P00002000 P 08/05/16 2.0 0.00 0.08
MT 160805P00002500 P 08/05/16 2.5 0.00 0.09
MT 160805P00003000 P 08/05/16 3.0 0.00 0.13
MT 160805P00003500 P 08/05/16 3.5 0.06 0.14
MT 160805P00004000 P 08/05/16 4.0 0.16 0.24
MT 160805P00004500 P 08/05/16 4.5 0.36 0.46
MT 160805P00005000 P 08/05/16 5.0 0.65 0.88
MT 160805P00005500 P 08/05/16 5.5 1.02 1.28
MT 160805P00006000 P 08/05/16 6.0 1.47 1.77
MT 160805P00006500 P 08/05/16 6.5 1.98 2.25
MT 160805P00007000 P 08/05/16 7.0 2.47 2.73
MT 160805P00007500 P 08/05/16 7.5 2.91 3.25
MT 160805P00008000 P 08/05/16 8.0 3.40 3.80
MT 160805P00008500 P 08/05/16 8.5 3.90 4.30
MT 160805P00009000 P 08/05/16 9.0 4.30 5.00
MT 160805P00009500 P 08/05/16 9.5 4.75 5.50
MT 160805P00010000 P 08/05/16 10.0 5.20 6.00
MT 160819C00001000 C 08/19/16 1.0 3.15 3.65
MT 160819C00001500 C 08/19/16 1.5 2.83 3.05
MT 160819C00002000 C 08/19/16 2.0 2.28 2.57
MT 160819C00002500 C 08/19/16 2.5 1.84 2.06
MT 160819C00003000 C 08/19/16 3.0 1.38 1.58
MT 160819C00003500 C 08/19/16 3.5 1.05 1.13
MT 160819C00004000 C 08/19/16 4.0 0.68 0.74
MT 160819C00004500 C 08/19/16 4.5 0.39 0.44
MT 160819C00005000 C 08/19/16 5.0 0.21 0.24
MT 160819C00005500 C 08/19/16 5.5 0.09 0.13
MT 160819C00006000 C 08/19/16 6.0 0.04 0.11
MT 160819C00007000 C 08/19/16 7.0 0.00 0.07
MT 160819C00008000 C 08/19/16 8.0 0.00 0.05
MT 160819C00009000 C 08/19/16 9.0 0.00 0.05
MT 160819C00010000 C 08/19/16 10.0 0.00 0.05
MT 160819P00001000 P 08/19/16 1.0 0.00 0.04
MT 160819P00001500 P 08/19/16 1.5 0.00 0.05
MT 160819P00002000 P 08/19/16 2.0 0.00 0.06
MT 160819P00002500 P 08/19/16 2.5 0.01 0.07
MT 160819P00003000 P 08/19/16 3.0 0.04 0.11
MT 160819P00003500 P 08/19/16 3.5 0.10 0.14
MT 160819P00004000 P 08/19/16 4.0 0.22 0.26
MT 160819P00004500 P 08/19/16 4.5 0.43 0.51
MT 160819P00005000 P 08/19/16 5.0 0.72 0.83
MT 160819P00005500 P 08/19/16 5.5 1.11 1.23
MT 160819P00006000 P 08/19/16 6.0 1.52 1.74
MT 160819P00007000 P 08/19/16 7.0 2.49 2.70
MT 160819P00008000 P 08/19/16 8.0 3.45 3.70
MT 160819P00009000 P 08/19/16 9.0 4.45 4.70
MT 160819P00010000 P 08/19/16 10.0 5.35 5.75
MT 160916C00000500 C 09/16/16 0.5 3.60 4.05
MT 160916C00001000 C 09/16/16 1.0 3.25 3.55
MT 160916C00001500 C 09/16/16 1.5 2.80 3.05
MT 160916C00002000 C 09/16/16 2.0 2.33 2.56
MT 160916C00002500 C 09/16/16 2.5 1.87 2.07
MT 160916C00003000 C 09/16/16 3.0 1.42 1.61
MT 160916C00003500 C 09/16/16 3.5 1.09 1.18
MT 160916C00004000 C 09/16/16 4.0 0.74 0.81
MT 160916C00004500 C 09/16/16 4.5 0.49 0.52
MT 160916C00005000 C 09/16/16 5.0 0.28 0.30
MT 160916C00005500 C 09/16/16 5.5 0.15 0.19
MT 160916C00006000 C 09/16/16 6.0 0.09 0.11
MT 160916C00007000 C 09/16/16 7.0 0.01 0.08
MT 160916C00008000 C 09/16/16 8.0 0.00 0.06
MT 160916C00009000 C 09/16/16 9.0 0.00 0.05
MT 160916C00010000 C 09/16/16 10.0 0.00 0.05
MT 160916C00011000 C 09/16/16 11.0 0.00 0.05
MT 160916C00012000 C 09/16/16 12.0 0.00 0.04
MT 160916P00000500 P 09/16/16 0.5 0.00 0.03
MT 160916P00001000 P 09/16/16 1.0 0.00 0.04
MT 160916P00001500 P 09/16/16 1.5 0.00 0.06
MT 160916P00002000 P 09/16/16 2.0 0.01 0.08
MT 160916P00002500 P 09/16/16 2.5 0.03 0.10
MT 160916P00003000 P 09/16/16 3.0 0.08 0.15
MT 160916P00003500 P 09/16/16 3.5 0.16 0.19
MT 160916P00004000 P 09/16/16 4.0 0.29 0.33
MT 160916P00004500 P 09/16/16 4.5 0.51 0.56
MT 160916P00005000 P 09/16/16 5.0 0.80 0.91
MT 160916P00005500 P 09/16/16 5.5 1.17 1.29
MT 160916P00006000 P 09/16/16 6.0 1.58 1.80
MT 160916P00007000 P 09/16/16 7.0 2.50 2.73
MT 160916P00008000 P 09/16/16 8.0 3.45 3.75
MT 160916P00009000 P 09/16/16 9.0 4.45 4.70
MT 160916P00010000 P 09/16/16 10.0 5.35 5.95
MT 160916P00011000 P 09/16/16 11.0 6.20 6.85
MT 160916P00012000 P 09/16/16 12.0 7.35 7.85
MT 161216C00001000 C 12/16/16 1.0 3.10 3.55
MT 161216C00001500 C 12/16/16 1.5 2.82 3.05
MT 161216C00002000 C 12/16/16 2.0 2.35 2.60
MT 161216C00002500 C 12/16/16 2.5 1.89 2.14
MT 161216C00003000 C 12/16/16 3.0 1.60 1.72
MT 161216C00003500 C 12/16/16 3.5 1.23 1.33
MT 161216C00004000 C 12/16/16 4.0 0.91 1.00
MT 161216C00004500 C 12/16/16 4.5 0.68 0.73
MT 161216C00005000 C 12/16/16 5.0 0.45 0.53
MT 161216C00005500 C 12/16/16 5.5 0.32 0.38
MT 161216C00006000 C 12/16/16 6.0 0.19 0.27
MT 161216C00007000 C 12/16/16 7.0 0.07 0.16
MT 161216C00008000 C 12/16/16 8.0 0.02 0.11
MT 161216C00009000 C 12/16/16 9.0 0.00 0.07
MT 161216C00010000 C 12/16/16 10.0 0.00 0.06
MT 161216C00011000 C 12/16/16 11.0 0.00 0.05
MT 161216C00012000 C 12/16/16 12.0 0.00 0.02
MT 161216P00001000 P 12/16/16 1.0 0.00 0.06
MT 161216P00001500 P 12/16/16 1.5 0.01 0.08
MT 161216P00002000 P 12/16/16 2.0 0.04 0.12
MT 161216P00002500 P 12/16/16 2.5 0.10 0.17
MT 161216P00003000 P 12/16/16 3.0 0.18 0.23
MT 161216P00003500 P 12/16/16 3.5 0.31 0.38
MT 161216P00004000 P 12/16/16 4.0 0.47 0.52
MT 161216P00004500 P 12/16/16 4.5 0.72 0.81
MT 161216P00005000 P 12/16/16 5.0 1.01 1.12
MT 161216P00005500 P 12/16/16 5.5 1.35 1.48
MT 161216P00006000 P 12/16/16 6.0 1.74 1.88
MT 161216P00007000 P 12/16/16 7.0 2.58 2.86
MT 161216P00008000 P 12/16/16 8.0 3.45 3.80
MT 161216P00009000 P 12/16/16 9.0 4.40 4.95
MT 161216P00010000 P 12/16/16 10.0 5.35 5.80
MT 161216P00011000 P 12/16/16 11.0 6.15 7.15
MT 161216P00012000 P 12/16/16 12.0 7.35 7.80
MT 170120C00000500 C 01/20/17 0.5 3.60 4.15
MT 170120C00001000 C 01/20/17 1.0 3.25 3.55
MT 170120C00001500 C 01/20/17 1.5 2.82 3.10
MT 170120C00002000 C 01/20/17 2.0 2.35 2.60
MT 170120C00002500 C 01/20/17 2.5 1.90 2.16
MT 170120C00003000 C 01/20/17 3.0 1.64 1.74
MT 170120C00003500 C 01/20/17 3.5 1.28 1.38
MT 170120C00004000 C 01/20/17 4.0 0.97 1.06
MT 170120C00004500 C 01/20/17 4.5 0.74 0.79
MT 170120C00005000 C 01/20/17 5.0 0.50 0.58
MT 170120C00005500 C 01/20/17 5.5 0.36 0.42
MT 170120C00006000 C 01/20/17 6.0 0.25 0.31
MT 170120C00007000 C 01/20/17 7.0 0.11 0.18
MT 170120C00008000 C 01/20/17 8.0 0.04 0.10
MT 170120C00009000 C 01/20/17 9.0 0.01 0.08
MT 170120C00010000 C 01/20/17 10.0 0.01 0.06
MT 170120C00011000 C 01/20/17 11.0 0.00 0.05
MT 170120C00012000 C 01/20/17 12.0 0.00 0.02
MT 170120C00015000 C 01/20/17 15.0 0.00 0.04
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 0.04
MT 170120P00000500 P 01/20/17 0.5 0.00 0.04
MT 170120P00001000 P 01/20/17 1.0 0.00 0.06
MT 170120P00001500 P 01/20/17 1.5 0.03 0.09
MT 170120P00002000 P 01/20/17 2.0 0.06 0.14
MT 170120P00002500 P 01/20/17 2.5 0.13 0.19
MT 170120P00003000 P 01/20/17 3.0 0.22 0.28
MT 170120P00003500 P 01/20/17 3.5 0.35 0.40
MT 170120P00004000 P 01/20/17 4.0 0.53 0.57
MT 170120P00004500 P 01/20/17 4.5 0.78 0.85
MT 170120P00005000 P 01/20/17 5.0 1.07 1.16
MT 170120P00005500 P 01/20/17 5.5 1.36 1.48
MT 170120P00006000 P 01/20/17 6.0 1.78 1.91
MT 170120P00007000 P 01/20/17 7.0 2.61 2.90
MT 170120P00008000 P 01/20/17 8.0 3.50 3.85
MT 170120P00009000 P 01/20/17 9.0 4.30 4.80
MT 170120P00010000 P 01/20/17 10.0 5.35 5.95
MT 170120P00011000 P 01/20/17 11.0 6.15 6.80
MT 170120P00012000 P 01/20/17 12.0 7.40 7.95
MT 170120P00015000 P 01/20/17 15.0 10.30 10.75
MT 170120P00017000 P 01/20/17 17.0 12.35 12.90
MT 170120P00020000 P 01/20/17 20.0 15.35 15.90
MT 170120P00022000 P 01/20/17 22.0 17.35 17.90
MT 170120P00025000 P 01/20/17 25.0 20.35 20.90
MT 180119C00000500 C 01/19/18 0.5 3.60 4.15
MT 180119C00001000 C 01/19/18 1.0 3.15 3.70
MT 180119C00001500 C 01/19/18 1.5 2.78 3.30
MT 180119C00002000 C 01/19/18 2.0 2.36 2.84
MT 180119C00002500 C 01/19/18 2.5 1.98 2.58
MT 180119C00003000 C 01/19/18 3.0 1.63 2.13
MT 180119C00003500 C 01/19/18 3.5 1.35 1.84
MT 180119C00004000 C 01/19/18 4.0 1.20 1.54
MT 180119C00004500 C 01/19/18 4.5 0.98 1.32
MT 180119C00005000 C 01/19/18 5.0 0.83 1.12
MT 180119C00005500 C 01/19/18 5.5 0.78 0.90
MT 180119C00007000 C 01/19/18 7.0 0.36 0.62
MT 180119C00010000 C 01/19/18 10.0 0.12 0.33
MT 180119P00000500 P 01/19/18 0.5 0.00 0.11
MT 180119P00001000 P 01/19/18 1.0 0.02 0.19
MT 180119P00001500 P 01/19/18 1.5 0.08 0.30
MT 180119P00002000 P 01/19/18 2.0 0.16 0.43
MT 180119P00002500 P 01/19/18 2.5 0.29 0.42
MT 180119P00003000 P 01/19/18 3.0 0.52 0.60
MT 180119P00003500 P 01/19/18 3.5 0.64 0.77
MT 180119P00004000 P 01/19/18 4.0 0.88 1.02
MT 180119P00004500 P 01/19/18 4.5 1.11 1.41
MT 180119P00005000 P 01/19/18 5.0 1.38 1.74
MT 180119P00005500 P 01/19/18 5.5 1.71 2.11
MT 180119P00007000 P 01/19/18 7.0 2.81 3.35
MT 180119P00010000 P 01/19/18 10.0 5.50 6.05

OPRA data is delayed 15 minutes.