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 Jul 25 2016 3:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MT 160729C00001000 C 07/29/16 1.0 3.90 5.10
MT 160729C00001500 C 07/29/16 1.5 2.41 4.35
MT 160729C00002000 C 07/29/16 2.0 2.98 3.90
MT 160729C00002500 C 07/29/16 2.5 1.65 3.55
MT 160729C00003000 C 07/29/16 3.0 2.67 2.77
MT 160729C00003500 C 07/29/16 3.5 2.18 2.30
MT 160729C00004000 C 07/29/16 4.0 1.66 1.80
MT 160729C00004500 C 07/29/16 4.5 1.19 1.24
MT 160729C00005000 C 07/29/16 5.0 0.68 0.78
MT 160729C00005500 C 07/29/16 5.5 0.29 0.35
MT 160729C00006000 C 07/29/16 6.0 0.07 0.10
MT 160729C00006500 C 07/29/16 6.5 0.01 0.05
MT 160729C00007000 C 07/29/16 7.0 0.00 0.07
MT 160729C00007500 C 07/29/16 7.5 0.00 0.25
MT 160729C00008000 C 07/29/16 8.0 0.00 0.25
MT 160729C00008500 C 07/29/16 8.5 0.00 0.25
MT 160729C00009000 C 07/29/16 9.0 0.00 0.25
MT 160729C00009500 C 07/29/16 9.5 0.00 0.25
MT 160729C00010000 C 07/29/16 10.0 0.00 0.16
MT 160729C00010500 C 07/29/16 10.5 0.00 0.26
MT 160729P00001000 P 07/29/16 1.0 0.00 0.25
MT 160729P00001500 P 07/29/16 1.5 0.00 0.13
MT 160729P00002000 P 07/29/16 2.0 0.00 0.25
MT 160729P00002500 P 07/29/16 2.5 0.00 0.25
MT 160729P00003000 P 07/29/16 3.0 0.00 0.13
MT 160729P00003500 P 07/29/16 3.5 0.00 0.25
MT 160729P00004000 P 07/29/16 4.0 0.00 0.25
MT 160729P00004500 P 07/29/16 4.5 0.00 0.06
MT 160729P00005000 P 07/29/16 5.0 0.01 0.09
MT 160729P00005500 P 07/29/16 5.5 0.08 0.12
MT 160729P00006000 P 07/29/16 6.0 0.35 0.40
MT 160729P00006500 P 07/29/16 6.5 0.78 0.84
MT 160729P00007000 P 07/29/16 7.0 1.25 1.34
MT 160729P00007500 P 07/29/16 7.5 1.56 2.01
MT 160729P00008000 P 07/29/16 8.0 2.26 2.33
MT 160729P00008500 P 07/29/16 8.5 2.00 2.90
MT 160729P00009000 P 07/29/16 9.0 2.68 3.50
MT 160729P00009500 P 07/29/16 9.5 3.30 3.95
MT 160729P00010000 P 07/29/16 10.0 3.80 4.35
MT 160729P00010500 P 07/29/16 10.5 3.10 5.65
MT 160805C00001000 C 08/05/16 1.0 3.75 5.70
MT 160805C00001500 C 08/05/16 1.5 3.40 4.70
MT 160805C00002000 C 08/05/16 2.0 3.00 3.90
MT 160805C00002500 C 08/05/16 2.5 3.00 3.40
MT 160805C00003000 C 08/05/16 3.0 2.65 2.84
MT 160805C00003500 C 08/05/16 3.5 2.17 2.30
MT 160805C00004000 C 08/05/16 4.0 1.68 1.85
MT 160805C00004500 C 08/05/16 4.5 1.20 1.28
MT 160805C00005000 C 08/05/16 5.0 0.73 0.79
MT 160805C00005500 C 08/05/16 5.5 0.35 0.40
MT 160805C00006000 C 08/05/16 6.0 0.11 0.13
MT 160805C00006500 C 08/05/16 6.5 0.03 0.07
MT 160805C00007000 C 08/05/16 7.0 0.00 0.08
MT 160805C00007500 C 08/05/16 7.5 0.00 0.07
MT 160805C00008000 C 08/05/16 8.0 0.00 0.25
MT 160805C00008500 C 08/05/16 8.5 0.00 0.06
MT 160805C00009000 C 08/05/16 9.0 0.00 0.25
MT 160805C00009500 C 08/05/16 9.5 0.00 0.25
MT 160805C00010000 C 08/05/16 10.0 0.00 0.16
MT 160805C00010500 C 08/05/16 10.5 0.00 0.25
MT 160805P00001000 P 08/05/16 1.0 0.00 0.25
MT 160805P00001500 P 08/05/16 1.5 0.00 0.13
MT 160805P00002000 P 08/05/16 2.0 0.00 0.25
MT 160805P00002500 P 08/05/16 2.5 0.00 0.25
MT 160805P00003000 P 08/05/16 3.0 0.00 0.25
MT 160805P00003500 P 08/05/16 3.5 0.00 0.25
MT 160805P00004000 P 08/05/16 4.0 0.00 0.25
MT 160805P00004500 P 08/05/16 4.5 0.00 0.25
MT 160805P00005000 P 08/05/16 5.0 0.04 0.08
MT 160805P00005500 P 08/05/16 5.5 0.14 0.18
MT 160805P00006000 P 08/05/16 6.0 0.40 0.44
MT 160805P00006500 P 08/05/16 6.5 0.80 0.86
MT 160805P00007000 P 08/05/16 7.0 1.26 1.35
MT 160805P00007500 P 08/05/16 7.5 1.77 1.84
MT 160805P00008000 P 08/05/16 8.0 2.21 2.33
MT 160805P00008500 P 08/05/16 8.5 2.76 2.83
MT 160805P00009000 P 08/05/16 9.0 2.99 4.50
MT 160805P00009500 P 08/05/16 9.5 3.35 3.90
MT 160805P00010000 P 08/05/16 10.0 3.85 4.40
MT 160805P00010500 P 08/05/16 10.5 3.10 4.95
MT 160812C00000500 C 08/12/16 0.5 4.40 5.40
MT 160812C00001000 C 08/12/16 1.0 3.90 4.85
MT 160812C00001500 C 08/12/16 1.5 3.90 4.35
MT 160812C00002000 C 08/12/16 2.0 3.00 4.20
MT 160812C00002500 C 08/12/16 2.5 2.61 3.70
MT 160812C00003000 C 08/12/16 3.0 2.64 2.77
MT 160812C00003500 C 08/12/16 3.5 2.17 2.29
MT 160812C00004000 C 08/12/16 4.0 1.69 1.80
MT 160812C00004500 C 08/12/16 4.5 1.21 1.38
MT 160812C00005000 C 08/12/16 5.0 0.75 0.83
MT 160812C00005500 C 08/12/16 5.5 0.39 0.48
MT 160812C00006000 C 08/12/16 6.0 0.16 0.21
MT 160812C00006500 C 08/12/16 6.5 0.05 0.10
MT 160812C00007000 C 08/12/16 7.0 0.00 0.15
MT 160812C00007500 C 08/12/16 7.5 0.00 0.25
MT 160812C00008000 C 08/12/16 8.0 0.00 0.25
MT 160812C00008500 C 08/12/16 8.5 0.00 0.25
MT 160812C00009000 C 08/12/16 9.0 0.00 0.25
MT 160812C00009500 C 08/12/16 9.5 0.00 0.25
MT 160812C00010000 C 08/12/16 10.0 0.00 0.16
MT 160812C00010500 C 08/12/16 10.5 0.00 0.25
MT 160812P00000500 P 08/12/16 0.5 0.00 0.25
MT 160812P00001000 P 08/12/16 1.0 0.00 0.25
MT 160812P00001500 P 08/12/16 1.5 0.00 0.13
MT 160812P00002000 P 08/12/16 2.0 0.00 0.25
MT 160812P00002500 P 08/12/16 2.5 0.00 0.25
MT 160812P00003000 P 08/12/16 3.0 0.00 0.25
MT 160812P00003500 P 08/12/16 3.5 0.00 0.25
MT 160812P00004000 P 08/12/16 4.0 0.00 0.07
MT 160812P00004500 P 08/12/16 4.5 0.00 0.25
MT 160812P00005000 P 08/12/16 5.0 0.07 0.11
MT 160812P00005500 P 08/12/16 5.5 0.19 0.23
MT 160812P00006000 P 08/12/16 6.0 0.45 0.49
MT 160812P00006500 P 08/12/16 6.5 0.83 0.90
MT 160812P00007000 P 08/12/16 7.0 1.29 1.36
MT 160812P00007500 P 08/12/16 7.5 1.78 1.84
MT 160812P00008000 P 08/12/16 8.0 2.27 2.35
MT 160812P00008500 P 08/12/16 8.5 2.75 2.84
MT 160812P00009000 P 08/12/16 9.0 3.00 3.40
MT 160812P00009500 P 08/12/16 9.5 3.35 3.90
MT 160812P00010000 P 08/12/16 10.0 3.85 4.40
MT 160812P00010500 P 08/12/16 10.5 3.85 4.95
MT 160819C00001000 C 08/19/16 1.0 4.40 4.90
MT 160819C00001500 C 08/19/16 1.5 4.10 4.40
MT 160819C00002000 C 08/19/16 2.0 3.65 3.95
MT 160819C00002500 C 08/19/16 2.5 3.15 3.35
MT 160819C00003000 C 08/19/16 3.0 2.66 2.77
MT 160819C00003500 C 08/19/16 3.5 2.19 2.28
MT 160819C00004000 C 08/19/16 4.0 1.70 1.78
MT 160819C00004500 C 08/19/16 4.5 1.22 1.29
MT 160819C00005000 C 08/19/16 5.0 0.79 0.85
MT 160819C00005500 C 08/19/16 5.5 0.44 0.47
MT 160819C00006000 C 08/19/16 6.0 0.20 0.23
MT 160819C00006500 C 08/19/16 6.5 0.08 0.10
MT 160819C00007000 C 08/19/16 7.0 0.04 0.07
MT 160819C00007500 C 08/19/16 7.5 0.00 0.07
MT 160819C00008000 C 08/19/16 8.0 0.00 0.07
MT 160819C00008500 C 08/19/16 8.5 0.00 0.06
MT 160819C00009000 C 08/19/16 9.0 0.00 0.06
MT 160819C00009500 C 08/19/16 9.5 0.00 0.06
MT 160819C00010000 C 08/19/16 10.0 0.00 0.06
MT 160819C00011000 C 08/19/16 11.0 0.00 0.06
MT 160819P00001000 P 08/19/16 1.0 0.00 0.07
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 0.00 0.06
MT 160819P00003000 P 08/19/16 3.0 0.00 0.06
MT 160819P00003500 P 08/19/16 3.5 0.00 0.07
MT 160819P00004000 P 08/19/16 4.0 0.01 0.07
MT 160819P00004500 P 08/19/16 4.5 0.03 0.10
MT 160819P00005000 P 08/19/16 5.0 0.09 0.13
MT 160819P00005500 P 08/19/16 5.5 0.23 0.26
MT 160819P00006000 P 08/19/16 6.0 0.49 0.52
MT 160819P00006500 P 08/19/16 6.5 0.85 0.91
MT 160819P00007000 P 08/19/16 7.0 1.31 1.36
MT 160819P00007500 P 08/19/16 7.5 1.77 1.85
MT 160819P00008000 P 08/19/16 8.0 2.27 2.34
MT 160819P00008500 P 08/19/16 8.5 2.76 2.83
MT 160819P00009000 P 08/19/16 9.0 3.15 3.35
MT 160819P00009500 P 08/19/16 9.5 3.50 4.05
MT 160819P00010000 P 08/19/16 10.0 4.15 4.60
MT 160819P00011000 P 08/19/16 11.0 5.15 5.60
MT 160826C00000500 C 08/26/16 0.5 4.25 5.60
MT 160826C00001000 C 08/26/16 1.0 3.90 4.85
MT 160826C00001500 C 08/26/16 1.5 4.00 4.40
MT 160826C00002000 C 08/26/16 2.0 3.60 3.85
MT 160826C00002500 C 08/26/16 2.5 3.05 3.50
MT 160826C00003000 C 08/26/16 3.0 2.60 2.82
MT 160826C00003500 C 08/26/16 3.5 2.18 2.33
MT 160826C00004000 C 08/26/16 4.0 1.66 1.82
MT 160826C00004500 C 08/26/16 4.5 1.24 1.32
MT 160826C00005000 C 08/26/16 5.0 0.79 0.89
MT 160826C00005500 C 08/26/16 5.5 0.47 0.52
MT 160826C00006000 C 08/26/16 6.0 0.23 0.29
MT 160826C00006500 C 08/26/16 6.5 0.11 0.14
MT 160826C00007000 C 08/26/16 7.0 0.04 0.10
MT 160826C00007500 C 08/26/16 7.5 0.00 0.25
MT 160826C00008000 C 08/26/16 8.0 0.00 0.25
MT 160826C00008500 C 08/26/16 8.5 0.00 0.25
MT 160826C00009000 C 08/26/16 9.0 0.00 0.25
MT 160826C00009500 C 08/26/16 9.5 0.00 0.25
MT 160826C00010000 C 08/26/16 10.0 0.00 0.16
MT 160826C00010500 C 08/26/16 10.5 0.00 0.25
MT 160826P00000500 P 08/26/16 0.5 0.00 0.25
MT 160826P00001000 P 08/26/16 1.0 0.00 0.25
MT 160826P00001500 P 08/26/16 1.5 0.00 0.25
MT 160826P00002000 P 08/26/16 2.0 0.00 0.25
MT 160826P00002500 P 08/26/16 2.5 0.00 0.25
MT 160826P00003000 P 08/26/16 3.0 0.00 0.25
MT 160826P00003500 P 08/26/16 3.5 0.00 0.25
MT 160826P00004000 P 08/26/16 4.0 0.00 0.25
MT 160826P00004500 P 08/26/16 4.5 0.00 0.25
MT 160826P00005000 P 08/26/16 5.0 0.12 0.20
MT 160826P00005500 P 08/26/16 5.5 0.26 0.31
MT 160826P00006000 P 08/26/16 6.0 0.52 0.56
MT 160826P00006500 P 08/26/16 6.5 0.88 0.94
MT 160826P00007000 P 08/26/16 7.0 1.32 1.42
MT 160826P00007500 P 08/26/16 7.5 1.78 1.86
MT 160826P00008000 P 08/26/16 8.0 2.27 2.35
MT 160826P00008500 P 08/26/16 8.5 2.77 2.86
MT 160826P00009000 P 08/26/16 9.0 3.05 3.45
MT 160826P00009500 P 08/26/16 9.5 3.55 3.95
MT 160826P00010000 P 08/26/16 10.0 3.35 5.15
MT 160826P00010500 P 08/26/16 10.5 3.85 5.65
MT 160902C00000500 C 09/02/16 0.5 4.40 5.70
MT 160902C00001000 C 09/02/16 1.0 3.40 5.05
MT 160902C00001500 C 09/02/16 1.5 3.00 4.55
MT 160902C00002000 C 09/02/16 2.0 2.98 4.05
MT 160902C00002500 C 09/02/16 2.5 3.10 3.40
MT 160902C00003000 C 09/02/16 3.0 2.61 2.83
MT 160902C00003500 C 09/02/16 3.5 2.17 2.35
MT 160902C00004000 C 09/02/16 4.0 1.67 1.84
MT 160902C00004500 C 09/02/16 4.5 1.19 1.34
MT 160902C00005000 C 09/02/16 5.0 0.81 0.92
MT 160902C00005500 C 09/02/16 5.5 0.50 0.57
MT 160902C00006000 C 09/02/16 6.0 0.27 0.38
MT 160902C00006500 C 09/02/16 6.5 0.14 0.18
MT 160902C00007000 C 09/02/16 7.0 0.06 0.14
MT 160902C00007500 C 09/02/16 7.5 0.00 0.11
MT 160902C00008000 C 09/02/16 8.0 0.00 0.09
MT 160902C00008500 C 09/02/16 8.5 0.00 0.25
MT 160902C00009000 C 09/02/16 9.0 0.00 0.07
MT 160902C00009500 C 09/02/16 9.5 0.00 0.25
MT 160902C00010000 C 09/02/16 10.0 0.00 0.07
MT 160902C00010500 C 09/02/16 10.5 0.00 0.07
MT 160902P00000500 P 09/02/16 0.5 0.00 0.07
MT 160902P00001000 P 09/02/16 1.0 0.00 0.13
MT 160902P00001500 P 09/02/16 1.5 0.00 0.13
MT 160902P00002000 P 09/02/16 2.0 0.00 0.25
MT 160902P00002500 P 09/02/16 2.5 0.00 0.07
MT 160902P00003000 P 09/02/16 3.0 0.00 0.07
MT 160902P00003500 P 09/02/16 3.5 0.00 0.08
MT 160902P00004000 P 09/02/16 4.0 0.00 0.10
MT 160902P00004500 P 09/02/16 4.5 0.06 0.12
MT 160902P00005000 P 09/02/16 5.0 0.15 0.22
MT 160902P00005500 P 09/02/16 5.5 0.30 0.35
MT 160902P00006000 P 09/02/16 6.0 0.56 0.60
MT 160902P00006500 P 09/02/16 6.5 0.89 1.00
MT 160902P00007000 P 09/02/16 7.0 1.30 1.40
MT 160902P00007500 P 09/02/16 7.5 1.74 1.86
MT 160902P00008000 P 09/02/16 8.0 2.23 2.41
MT 160902P00008500 P 09/02/16 8.5 2.70 2.86
MT 160902P00009000 P 09/02/16 9.0 3.00 3.45
MT 160902P00009500 P 09/02/16 9.5 3.55 3.95
MT 160902P00010000 P 09/02/16 10.0 3.35 5.15
MT 160902P00010500 P 09/02/16 10.5 4.35 4.90
MT 160916C00000500 C 09/16/16 0.5 4.90 5.70
MT 160916C00001000 C 09/16/16 1.0 4.60 4.95
MT 160916C00001500 C 09/16/16 1.5 4.10 4.35
MT 160916C00002000 C 09/16/16 2.0 3.60 4.00
MT 160916C00002500 C 09/16/16 2.5 3.15 3.35
MT 160916C00003000 C 09/16/16 3.0 2.68 2.79
MT 160916C00003500 C 09/16/16 3.5 2.21 2.30
MT 160916C00004000 C 09/16/16 4.0 1.72 1.82
MT 160916C00004500 C 09/16/16 4.5 1.29 1.33
MT 160916C00005000 C 09/16/16 5.0 0.89 0.94
MT 160916C00005500 C 09/16/16 5.5 0.56 0.61
MT 160916C00006000 C 09/16/16 6.0 0.32 0.36
MT 160916C00007000 C 09/16/16 7.0 0.09 0.13
MT 160916C00008000 C 09/16/16 8.0 0.02 0.07
MT 160916C00009000 C 09/16/16 9.0 0.00 0.05
MT 160916C00010000 C 09/16/16 10.0 0.00 0.04
MT 160916C00011000 C 09/16/16 11.0 0.00 0.04
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 0.03
MT 160916P00001500 P 09/16/16 1.5 0.00 0.03
MT 160916P00002000 P 09/16/16 2.0 0.00 0.04
MT 160916P00002500 P 09/16/16 2.5 0.00 0.06
MT 160916P00003000 P 09/16/16 3.0 0.00 0.08
MT 160916P00003500 P 09/16/16 3.5 0.01 0.09
MT 160916P00004000 P 09/16/16 4.0 0.05 0.10
MT 160916P00004500 P 09/16/16 4.5 0.09 0.12
MT 160916P00005000 P 09/16/16 5.0 0.19 0.22
MT 160916P00005500 P 09/16/16 5.5 0.38 0.40
MT 160916P00006000 P 09/16/16 6.0 0.61 0.65
MT 160916P00007000 P 09/16/16 7.0 1.36 1.42
MT 160916P00008000 P 09/16/16 8.0 2.28 2.35
MT 160916P00009000 P 09/16/16 9.0 3.15 3.40
MT 160916P00010000 P 09/16/16 10.0 4.15 4.60
MT 160916P00011000 P 09/16/16 11.0 5.15 5.40
MT 160916P00012000 P 09/16/16 12.0 6.15 6.60
MT 161216C00001000 C 12/16/16 1.0 4.35 5.15
MT 161216C00001500 C 12/16/16 1.5 3.95 4.40
MT 161216C00002000 C 12/16/16 2.0 3.35 5.35
MT 161216C00002500 C 12/16/16 2.5 3.15 3.45
MT 161216C00003000 C 12/16/16 3.0 2.70 2.96
MT 161216C00003500 C 12/16/16 3.5 2.21 2.51
MT 161216C00004000 C 12/16/16 4.0 1.79 2.06
MT 161216C00004500 C 12/16/16 4.5 1.46 1.57
MT 161216C00005000 C 12/16/16 5.0 1.11 1.22
MT 161216C00005500 C 12/16/16 5.5 0.83 0.91
MT 161216C00006000 C 12/16/16 6.0 0.60 0.65
MT 161216C00007000 C 12/16/16 7.0 0.29 0.34
MT 161216C00008000 C 12/16/16 8.0 0.13 0.17
MT 161216C00009000 C 12/16/16 9.0 0.03 0.11
MT 161216C00010000 C 12/16/16 10.0 0.01 0.07
MT 161216C00011000 C 12/16/16 11.0 0.00 0.06
MT 161216C00012000 C 12/16/16 12.0 0.00 0.05
MT 161216P00001000 P 12/16/16 1.0 0.00 0.04
MT 161216P00001500 P 12/16/16 1.5 0.00 0.05
MT 161216P00002000 P 12/16/16 2.0 0.01 0.07
MT 161216P00002500 P 12/16/16 2.5 0.02 0.10
MT 161216P00003000 P 12/16/16 3.0 0.04 0.14
MT 161216P00003500 P 12/16/16 3.5 0.09 0.18
MT 161216P00004000 P 12/16/16 4.0 0.17 0.21
MT 161216P00004500 P 12/16/16 4.5 0.28 0.31
MT 161216P00005000 P 12/16/16 5.0 0.43 0.47
MT 161216P00005500 P 12/16/16 5.5 0.63 0.70
MT 161216P00006000 P 12/16/16 6.0 0.89 0.96
MT 161216P00007000 P 12/16/16 7.0 1.53 1.65
MT 161216P00008000 P 12/16/16 8.0 2.29 2.61
MT 161216P00009000 P 12/16/16 9.0 3.20 3.45
MT 161216P00010000 P 12/16/16 10.0 4.15 4.40
MT 161216P00011000 P 12/16/16 11.0 3.60 5.60
MT 161216P00012000 P 12/16/16 12.0 5.75 6.75
MT 170120C00000500 C 01/20/17 0.5 4.70 5.75
MT 170120C00001000 C 01/20/17 1.0 4.60 4.90
MT 170120C00001500 C 01/20/17 1.5 4.10 4.45
MT 170120C00002000 C 01/20/17 2.0 3.55 4.10
MT 170120C00002500 C 01/20/17 2.5 3.15 3.50
MT 170120C00003000 C 01/20/17 3.0 2.66 3.05
MT 170120C00003500 C 01/20/17 3.5 2.27 2.57
MT 170120C00004000 C 01/20/17 4.0 1.76 2.10
MT 170120C00004500 C 01/20/17 4.5 1.51 1.60
MT 170120C00005000 C 01/20/17 5.0 1.18 1.27
MT 170120C00005500 C 01/20/17 5.5 0.90 0.97
MT 170120C00006000 C 01/20/17 6.0 0.67 0.73
MT 170120C00007000 C 01/20/17 7.0 0.35 0.39
MT 170120C00008000 C 01/20/17 8.0 0.17 0.22
MT 170120C00009000 C 01/20/17 9.0 0.06 0.13
MT 170120C00010000 C 01/20/17 10.0 0.01 0.08
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 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 0.04
MT 170120P00000500 P 01/20/17 0.5 0.00 0.03
MT 170120P00001000 P 01/20/17 1.0 0.00 0.05
MT 170120P00001500 P 01/20/17 1.5 0.00 0.06
MT 170120P00002000 P 01/20/17 2.0 0.01 0.09
MT 170120P00002500 P 01/20/17 2.5 0.04 0.11
MT 170120P00003000 P 01/20/17 3.0 0.07 0.16
MT 170120P00003500 P 01/20/17 3.5 0.14 0.22
MT 170120P00004000 P 01/20/17 4.0 0.22 0.25
MT 170120P00004500 P 01/20/17 4.5 0.33 0.38
MT 170120P00005000 P 01/20/17 5.0 0.49 0.54
MT 170120P00005500 P 01/20/17 5.5 0.70 0.75
MT 170120P00006000 P 01/20/17 6.0 0.96 1.01
MT 170120P00007000 P 01/20/17 7.0 1.63 1.69
MT 170120P00008000 P 01/20/17 8.0 2.40 2.53
MT 170120P00009000 P 01/20/17 9.0 3.20 3.45
MT 170120P00010000 P 01/20/17 10.0 4.15 4.55
MT 170120P00011000 P 01/20/17 11.0 5.15 5.40
MT 170120P00012000 P 01/20/17 12.0 6.15 6.70
MT 170120P00015000 P 01/20/17 15.0 8.85 9.75
MT 170120P00017000 P 01/20/17 17.0 10.75 11.95
MT 170120P00020000 P 01/20/17 20.0 13.85 14.95
MT 170120P00022000 P 01/20/17 22.0 15.90 16.95
MT 170120P00025000 P 01/20/17 25.0 18.90 19.95
MT 170317C00001000 C 03/17/17 1.0 4.60 4.95
MT 170317C00002000 C 03/17/17 2.0 3.65 4.00
MT 170317C00003000 C 03/17/17 3.0 2.75 3.05
MT 170317C00004000 C 03/17/17 4.0 1.97 2.09
MT 170317C00005000 C 03/17/17 5.0 1.28 1.40
MT 170317C00006000 C 03/17/17 6.0 0.79 0.86
MT 170317C00007000 C 03/17/17 7.0 0.48 0.54
MT 170317C00008000 C 03/17/17 8.0 0.26 0.33
MT 170317C00009000 C 03/17/17 9.0 0.14 0.21
MT 170317C00010000 C 03/17/17 10.0 0.04 0.14
MT 170317C00011000 C 03/17/17 11.0 0.01 0.10
MT 170317P00001000 P 03/17/17 1.0 0.00 0.05
MT 170317P00002000 P 03/17/17 2.0 0.03 0.11
MT 170317P00003000 P 03/17/17 3.0 0.10 0.20
MT 170317P00004000 P 03/17/17 4.0 0.29 0.35
MT 170317P00005000 P 03/17/17 5.0 0.60 0.67
MT 170317P00006000 P 03/17/17 6.0 1.08 1.15
MT 170317P00007000 P 03/17/17 7.0 1.69 1.81
MT 170317P00008000 P 03/17/17 8.0 2.48 2.61
MT 170317P00009000 P 03/17/17 9.0 3.20 3.55
MT 170317P00010000 P 03/17/17 10.0 4.15 4.50
MT 170317P00011000 P 03/17/17 11.0 5.15 5.70
MT 180119C00000500 C 01/19/18 0.5 4.75 5.85
MT 180119C00001000 C 01/19/18 1.0 4.00 5.30
MT 180119C00001500 C 01/19/18 1.5 3.55 5.15
MT 180119C00002000 C 01/19/18 2.0 3.50 4.45
MT 180119C00002500 C 01/19/18 2.5 3.00 3.95
MT 180119C00003000 C 01/19/18 3.0 2.83 3.45
MT 180119C00003500 C 01/19/18 3.5 2.46 3.05
MT 180119C00004000 C 01/19/18 4.0 2.12 2.69
MT 180119C00004500 C 01/19/18 4.5 1.82 2.28
MT 180119C00005000 C 01/19/18 5.0 1.60 1.85
MT 180119C00005500 C 01/19/18 5.5 1.32 1.75
MT 180119C00007000 C 01/19/18 7.0 0.80 1.15
MT 180119C00010000 C 01/19/18 10.0 0.20 0.54
MT 180119P00000500 P 01/19/18 0.5 0.00 0.10
MT 180119P00001000 P 01/19/18 1.0 0.00 0.17
MT 180119P00001500 P 01/19/18 1.5 0.03 0.25
MT 180119P00002000 P 01/19/18 2.0 0.07 0.32
MT 180119P00002500 P 01/19/18 2.5 0.13 0.30
MT 180119P00003000 P 01/19/18 3.0 0.22 0.49
MT 180119P00003500 P 01/19/18 3.5 0.33 0.54
MT 180119P00004000 P 01/19/18 4.0 0.50 0.68
MT 180119P00004500 P 01/19/18 4.5 0.69 0.88
MT 180119P00005000 P 01/19/18 5.0 0.87 1.08
MT 180119P00005500 P 01/19/18 5.5 1.16 1.33
MT 180119P00007000 P 01/19/18 7.0 1.91 2.30
MT 180119P00010000 P 01/19/18 10.0 4.25 4.80

OPRA data is delayed 15 minutes.