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 (2017-09-08)Premium Content

Arcelor Mittal New (MT)
As of Oct 23 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MT 171027C00015000 C 10/27/17 15.0 14.75 15.40
MT 171027C00018000 C 10/27/17 18.0 12.00 12.80
MT 171027C00018500 C 10/27/17 18.5 11.45 12.50
MT 171027C00019000 C 10/27/17 19.0 10.85 11.85
MT 171027C00020000 C 10/27/17 20.0 10.00 10.65
MT 171027C00020500 C 10/27/17 20.5 9.40 9.90
MT 171027C00021000 C 10/27/17 21.0 8.95 9.65
MT 171027C00021500 C 10/27/17 21.5 8.50 8.90
MT 171027C00022000 C 10/27/17 22.0 8.00 8.65
MT 171027C00022500 C 10/27/17 22.5 7.50 7.90
MT 171027C00023000 C 10/27/17 23.0 7.00 7.60
MT 171027C00023500 C 10/27/17 23.5 6.45 9.00
MT 171027C00024000 C 10/27/17 24.0 6.00 6.55
MT 171027C00024500 C 10/27/17 24.5 5.25 5.90
MT 171027C00025000 C 10/27/17 25.0 5.00 5.35
MT 171027C00025500 C 10/27/17 25.5 4.45 5.05
MT 171027C00026000 C 10/27/17 26.0 4.05 4.25
MT 171027C00026500 C 10/27/17 26.5 3.55 3.70
MT 171027C00027000 C 10/27/17 27.0 3.05 3.30
MT 171027C00027500 C 10/27/17 27.5 2.46 2.70
MT 171027C00028000 C 10/27/17 28.0 1.85 2.22
MT 171027C00028500 C 10/27/17 28.5 1.45 1.73
MT 171027C00029000 C 10/27/17 29.0 0.88 1.24
MT 171027C00029500 C 10/27/17 29.5 0.70 0.89
MT 171027C00030000 C 10/27/17 30.0 0.37 0.46
MT 171027C00030500 C 10/27/17 30.5 0.15 0.22
MT 171027C00031000 C 10/27/17 31.0 0.02 0.10
MT 171027C00031500 C 10/27/17 31.5 0.00 0.07
MT 171027C00032000 C 10/27/17 32.0 0.00 0.22
MT 171027C00032500 C 10/27/17 32.5 0.00 0.21
MT 171027C00033000 C 10/27/17 33.0 0.00 0.21
MT 171027C00033500 C 10/27/17 33.5 0.00 0.21
MT 171027C00034000 C 10/27/17 34.0 0.00 0.21
MT 171027C00035000 C 10/27/17 35.0 0.00 0.21
MT 171027C00036000 C 10/27/17 36.0 0.00 0.21
MT 171027C00040000 C 10/27/17 40.0 0.00 0.21
MT 171027P00015000 P 10/27/17 15.0 0.00 0.21
MT 171027P00018000 P 10/27/17 18.0 0.00 0.21
MT 171027P00018500 P 10/27/17 18.5 0.00 0.21
MT 171027P00019000 P 10/27/17 19.0 0.00 0.21
MT 171027P00020000 P 10/27/17 20.0 0.00 0.21
MT 171027P00020500 P 10/27/17 20.5 0.00 0.21
MT 171027P00021000 P 10/27/17 21.0 0.00 0.21
MT 171027P00021500 P 10/27/17 21.5 0.00 0.21
MT 171027P00022000 P 10/27/17 22.0 0.00 0.21
MT 171027P00022500 P 10/27/17 22.5 0.00 0.21
MT 171027P00023000 P 10/27/17 23.0 0.00 0.21
MT 171027P00023500 P 10/27/17 23.5 0.00 0.02
MT 171027P00024000 P 10/27/17 24.0 0.00 0.21
MT 171027P00024500 P 10/27/17 24.5 0.00 0.21
MT 171027P00025000 P 10/27/17 25.0 0.00 0.21
MT 171027P00025500 P 10/27/17 25.5 0.00 0.21
MT 171027P00026000 P 10/27/17 26.0 0.00 0.22
MT 171027P00026500 P 10/27/17 26.5 0.00 0.21
MT 171027P00027000 P 10/27/17 27.0 0.00 0.05
MT 171027P00027500 P 10/27/17 27.5 0.00 0.22
MT 171027P00028000 P 10/27/17 28.0 0.00 0.23
MT 171027P00028500 P 10/27/17 28.5 0.00 0.15
MT 171027P00029000 P 10/27/17 29.0 0.04 0.09
MT 171027P00029500 P 10/27/17 29.5 0.11 0.28
MT 171027P00030000 P 10/27/17 30.0 0.27 0.38
MT 171027P00030500 P 10/27/17 30.5 0.56 0.64
MT 171027P00031000 P 10/27/17 31.0 0.89 1.18
MT 171027P00031500 P 10/27/17 31.5 1.33 1.57
MT 171027P00032000 P 10/27/17 32.0 1.83 2.08
MT 171027P00032500 P 10/27/17 32.5 2.29 2.66
MT 171027P00033000 P 10/27/17 33.0 2.80 3.25
MT 171027P00033500 P 10/27/17 33.5 3.30 3.55
MT 171027P00034000 P 10/27/17 34.0 3.80 4.05
MT 171027P00035000 P 10/27/17 35.0 4.85 5.60
MT 171027P00036000 P 10/27/17 36.0 5.80 6.35
MT 171027P00040000 P 10/27/17 40.0 9.80 10.60
MT 171103C00015000 C 11/03/17 15.0 14.95 16.45
MT 171103C00018000 C 11/03/17 18.0 11.90 12.40
MT 171103C00018500 C 11/03/17 18.5 11.40 13.50
MT 171103C00019000 C 11/03/17 19.0 10.95 11.85
MT 171103C00020000 C 11/03/17 20.0 9.90 10.50
MT 171103C00020500 C 11/03/17 20.5 9.25 11.55
MT 171103C00021000 C 11/03/17 21.0 8.90 9.40
MT 171103C00021500 C 11/03/17 21.5 8.50 10.65
MT 171103C00022000 C 11/03/17 22.0 7.95 8.40
MT 171103C00022500 C 11/03/17 22.5 7.40 9.15
MT 171103C00023000 C 11/03/17 23.0 6.85 7.55
MT 171103C00023500 C 11/03/17 23.5 6.20 7.00
MT 171103C00024000 C 11/03/17 24.0 5.70 6.65
MT 171103C00024500 C 11/03/17 24.5 5.50 6.05
MT 171103C00025000 C 11/03/17 25.0 4.70 5.45
MT 171103C00025500 C 11/03/17 25.5 4.35 5.00
MT 171103C00026000 C 11/03/17 26.0 4.00 4.25
MT 171103C00026500 C 11/03/17 26.5 3.55 3.90
MT 171103C00027000 C 11/03/17 27.0 3.05 3.30
MT 171103C00027500 C 11/03/17 27.5 2.48 2.92
MT 171103C00028000 C 11/03/17 28.0 1.97 2.28
MT 171103C00028500 C 11/03/17 28.5 1.66 1.88
MT 171103C00029000 C 11/03/17 29.0 1.24 1.46
MT 171103C00029500 C 11/03/17 29.5 0.92 1.03
MT 171103C00030000 C 11/03/17 30.0 0.61 0.69
MT 171103C00030500 C 11/03/17 30.5 0.38 0.58
MT 171103C00031000 C 11/03/17 31.0 0.20 0.27
MT 171103C00031500 C 11/03/17 31.5 0.10 0.17
MT 171103C00032000 C 11/03/17 32.0 0.05 0.18
MT 171103C00032500 C 11/03/17 32.5 0.00 0.24
MT 171103C00033000 C 11/03/17 33.0 0.00 0.23
MT 171103C00033500 C 11/03/17 33.5 0.00 0.22
MT 171103C00034000 C 11/03/17 34.0 0.00 0.21
MT 171103C00035000 C 11/03/17 35.0 0.00 0.21
MT 171103C00036000 C 11/03/17 36.0 0.00 0.21
MT 171103C00040000 C 11/03/17 40.0 0.00 0.21
MT 171103P00015000 P 11/03/17 15.0 0.00 0.21
MT 171103P00018000 P 11/03/17 18.0 0.00 0.21
MT 171103P00018500 P 11/03/17 18.5 0.00 0.21
MT 171103P00019000 P 11/03/17 19.0 0.00 0.21
MT 171103P00020000 P 11/03/17 20.0 0.00 0.02
MT 171103P00020500 P 11/03/17 20.5 0.00 0.21
MT 171103P00021000 P 11/03/17 21.0 0.00 0.21
MT 171103P00021500 P 11/03/17 21.5 0.00 0.21
MT 171103P00022000 P 11/03/17 22.0 0.00 0.21
MT 171103P00022500 P 11/03/17 22.5 0.00 0.21
MT 171103P00023000 P 11/03/17 23.0 0.00 0.21
MT 171103P00023500 P 11/03/17 23.5 0.00 0.21
MT 171103P00024000 P 11/03/17 24.0 0.00 0.21
MT 171103P00024500 P 11/03/17 24.5 0.00 0.21
MT 171103P00025000 P 11/03/17 25.0 0.00 0.21
MT 171103P00025500 P 11/03/17 25.5 0.00 0.22
MT 171103P00026000 P 11/03/17 26.0 0.00 0.22
MT 171103P00026500 P 11/03/17 26.5 0.00 0.23
MT 171103P00027000 P 11/03/17 27.0 0.00 0.24
MT 171103P00027500 P 11/03/17 27.5 0.02 0.07
MT 171103P00028000 P 11/03/17 28.0 0.04 0.12
MT 171103P00028500 P 11/03/17 28.5 0.10 0.16
MT 171103P00029000 P 11/03/17 29.0 0.18 0.41
MT 171103P00029500 P 11/03/17 29.5 0.29 0.49
MT 171103P00030000 P 11/03/17 30.0 0.47 0.58
MT 171103P00030500 P 11/03/17 30.5 0.73 0.87
MT 171103P00031000 P 11/03/17 31.0 1.03 1.29
MT 171103P00031500 P 11/03/17 31.5 1.11 1.74
MT 171103P00032000 P 11/03/17 32.0 1.87 2.31
MT 171103P00032500 P 11/03/17 32.5 2.24 2.55
MT 171103P00033000 P 11/03/17 33.0 2.82 3.30
MT 171103P00033500 P 11/03/17 33.5 3.25 4.00
MT 171103P00034000 P 11/03/17 34.0 3.80 4.25
MT 171103P00035000 P 11/03/17 35.0 4.80 5.30
MT 171103P00036000 P 11/03/17 36.0 5.80 6.15
MT 171103P00040000 P 11/03/17 40.0 9.80 10.20
MT 171110C00015000 C 11/10/17 15.0 14.90 15.70
MT 171110C00018000 C 11/10/17 18.0 11.95 14.60
MT 171110C00018500 C 11/10/17 18.5 11.45 14.00
MT 171110C00019000 C 11/10/17 19.0 10.75 11.90
MT 171110C00019500 C 11/10/17 19.5 9.95 13.00
MT 171110C00020000 C 11/10/17 20.0 9.65 10.55
MT 171110C00020500 C 11/10/17 20.5 8.35 12.00
MT 171110C00021000 C 11/10/17 21.0 8.90 9.75
MT 171110C00021500 C 11/10/17 21.5 8.20 11.00
MT 171110C00022000 C 11/10/17 22.0 7.90 9.05
MT 171110C00022500 C 11/10/17 22.5 6.80 10.00
MT 171110C00023000 C 11/10/17 23.0 6.95 7.60
MT 171110C00023500 C 11/10/17 23.5 5.95 8.35
MT 171110C00024000 C 11/10/17 24.0 5.45 6.90
MT 171110C00024500 C 11/10/17 24.5 5.25 7.00
MT 171110C00025000 C 11/10/17 25.0 4.95 5.45
MT 171110C00025500 C 11/10/17 25.5 4.45 5.05
MT 171110C00026000 C 11/10/17 26.0 3.90 4.45
MT 171110C00026500 C 11/10/17 26.5 3.35 4.15
MT 171110C00027000 C 11/10/17 27.0 3.15 3.50
MT 171110C00027500 C 11/10/17 27.5 2.67 2.92
MT 171110C00028000 C 11/10/17 28.0 2.30 2.49
MT 171110C00028500 C 11/10/17 28.5 1.87 2.21
MT 171110C00029000 C 11/10/17 29.0 1.54 1.66
MT 171110C00029500 C 11/10/17 29.5 1.20 1.32
MT 171110C00030000 C 11/10/17 30.0 0.92 1.02
MT 171110C00030500 C 11/10/17 30.5 0.67 0.78
MT 171110C00031000 C 11/10/17 31.0 0.47 0.57
MT 171110C00031500 C 11/10/17 31.5 0.33 0.42
MT 171110C00032000 C 11/10/17 32.0 0.23 0.31
MT 171110C00033000 C 11/10/17 33.0 0.08 0.14
MT 171110C00033500 C 11/10/17 33.5 0.05 0.10
MT 171110C00035000 C 11/10/17 35.0 0.00 0.50
MT 171110C00036000 C 11/10/17 36.0 0.00 0.50
MT 171110C00040000 C 11/10/17 40.0 0.00 0.50
MT 171110P00015000 P 11/10/17 15.0 0.00 0.50
MT 171110P00018000 P 11/10/17 18.0 0.00 0.50
MT 171110P00018500 P 11/10/17 18.5 0.00 0.50
MT 171110P00019000 P 11/10/17 19.0 0.00 0.50
MT 171110P00019500 P 11/10/17 19.5 0.00 0.50
MT 171110P00020000 P 11/10/17 20.0 0.00 0.50
MT 171110P00020500 P 11/10/17 20.5 0.00 0.50
MT 171110P00021000 P 11/10/17 21.0 0.00 0.50
MT 171110P00021500 P 11/10/17 21.5 0.00 0.50
MT 171110P00022000 P 11/10/17 22.0 0.00 0.50
MT 171110P00022500 P 11/10/17 22.5 0.00 0.50
MT 171110P00023000 P 11/10/17 23.0 0.00 0.50
MT 171110P00023500 P 11/10/17 23.5 0.00 0.50
MT 171110P00024000 P 11/10/17 24.0 0.00 0.50
MT 171110P00024500 P 11/10/17 24.5 0.00 0.24
MT 171110P00025000 P 11/10/17 25.0 0.00 0.50
MT 171110P00025500 P 11/10/17 25.5 0.00 0.50
MT 171110P00026000 P 11/10/17 26.0 0.01 0.12
MT 171110P00026500 P 11/10/17 26.5 0.06 0.18
MT 171110P00027000 P 11/10/17 27.0 0.05 0.16
MT 171110P00027500 P 11/10/17 27.5 0.11 0.25
MT 171110P00028000 P 11/10/17 28.0 0.21 0.34
MT 171110P00028500 P 11/10/17 28.5 0.32 0.47
MT 171110P00029000 P 11/10/17 29.0 0.38 0.61
MT 171110P00029500 P 11/10/17 29.5 0.58 0.68
MT 171110P00030000 P 11/10/17 30.0 0.75 0.90
MT 171110P00030500 P 11/10/17 30.5 1.01 1.23
MT 171110P00031000 P 11/10/17 31.0 1.32 1.54
MT 171110P00031500 P 11/10/17 31.5 1.50 1.90
MT 171110P00032000 P 11/10/17 32.0 2.04 2.42
MT 171110P00033000 P 11/10/17 33.0 2.60 3.10
MT 171110P00033500 P 11/10/17 33.5 3.30 3.75
MT 171110P00035000 P 11/10/17 35.0 3.75 5.20
MT 171110P00036000 P 11/10/17 36.0 5.75 6.65
MT 171110P00040000 P 11/10/17 40.0 9.75 10.50
MT 171117C00014000 C 11/17/17 14.0 15.75 16.20
MT 171117C00015000 C 11/17/17 15.0 14.85 15.20
MT 171117C00016000 C 11/17/17 16.0 13.80 14.25
MT 171117C00017000 C 11/17/17 17.0 12.75 13.25
MT 171117C00018000 C 11/17/17 18.0 11.80 12.25
MT 171117C00019000 C 11/17/17 19.0 10.80 11.25
MT 171117C00020000 C 11/17/17 20.0 10.00 10.30
MT 171117C00021000 C 11/17/17 21.0 8.90 9.45
MT 171117C00022000 C 11/17/17 22.0 7.95 8.40
MT 171117C00023000 C 11/17/17 23.0 7.00 7.30
MT 171117C00024000 C 11/17/17 24.0 5.90 6.25
MT 171117C00025000 C 11/17/17 25.0 4.95 5.25
MT 171117C00026000 C 11/17/17 26.0 4.10 4.30
MT 171117C00027000 C 11/17/17 27.0 3.20 3.40
MT 171117C00028000 C 11/17/17 28.0 2.38 2.51
MT 171117C00029000 C 11/17/17 29.0 1.62 1.74
MT 171117C00030000 C 11/17/17 30.0 1.01 1.12
MT 171117C00031000 C 11/17/17 31.0 0.58 0.67
MT 171117C00032000 C 11/17/17 32.0 0.31 0.37
MT 171117C00033000 C 11/17/17 33.0 0.12 0.20
MT 171117C00034000 C 11/17/17 34.0 0.07 0.11
MT 171117C00035000 C 11/17/17 35.0 0.00 0.06
MT 171117P00014000 P 11/17/17 14.0 0.00 0.03
MT 171117P00015000 P 11/17/17 15.0 0.00 0.03
MT 171117P00016000 P 11/17/17 16.0 0.00 0.03
MT 171117P00017000 P 11/17/17 17.0 0.00 0.03
MT 171117P00018000 P 11/17/17 18.0 0.00 0.03
MT 171117P00019000 P 11/17/17 19.0 0.00 0.04
MT 171117P00020000 P 11/17/17 20.0 0.00 0.04
MT 171117P00021000 P 11/17/17 21.0 0.00 0.04
MT 171117P00022000 P 11/17/17 22.0 0.00 0.04
MT 171117P00023000 P 11/17/17 23.0 0.00 0.05
MT 171117P00024000 P 11/17/17 24.0 0.00 0.06
MT 171117P00025000 P 11/17/17 25.0 0.03 0.08
MT 171117P00026000 P 11/17/17 26.0 0.07 0.13
MT 171117P00027000 P 11/17/17 27.0 0.12 0.20
MT 171117P00028000 P 11/17/17 28.0 0.29 0.35
MT 171117P00029000 P 11/17/17 29.0 0.51 0.60
MT 171117P00030000 P 11/17/17 30.0 0.86 1.00
MT 171117P00031000 P 11/17/17 31.0 1.43 1.55
MT 171117P00032000 P 11/17/17 32.0 2.12 2.27
MT 171117P00033000 P 11/17/17 33.0 2.91 3.15
MT 171117P00034000 P 11/17/17 34.0 3.90 4.05
MT 171117P00035000 P 11/17/17 35.0 4.80 5.05
MT 171124C00015000 C 11/24/17 15.0 14.90 15.45
MT 171124C00017500 C 11/24/17 17.5 12.25 15.00
MT 171124C00019500 C 11/24/17 19.5 10.30 13.00
MT 171124C00020000 C 11/24/17 20.0 8.50 12.55
MT 171124C00020500 C 11/24/17 20.5 9.25 12.00
MT 171124C00021000 C 11/24/17 21.0 9.00 9.45
MT 171124C00021500 C 11/24/17 21.5 8.45 11.00
MT 171124C00022000 C 11/24/17 22.0 7.55 10.60
MT 171124C00022500 C 11/24/17 22.5 7.25 9.05
MT 171124C00023000 C 11/24/17 23.0 6.90 7.50
MT 171124C00023500 C 11/24/17 23.5 6.45 7.30
MT 171124C00024000 C 11/24/17 24.0 5.80 6.65
MT 171124C00024500 C 11/24/17 24.5 5.45 6.00
MT 171124C00025000 C 11/24/17 25.0 4.15 5.85
MT 171124C00025500 C 11/24/17 25.5 4.40 4.85
MT 171124C00026000 C 11/24/17 26.0 4.15 4.40
MT 171124C00026500 C 11/24/17 26.5 3.55 3.90
MT 171124C00027000 C 11/24/17 27.0 3.25 3.45
MT 171124C00027500 C 11/24/17 27.5 2.58 3.05
MT 171124C00028000 C 11/24/17 28.0 2.40 2.59
MT 171124C00028500 C 11/24/17 28.5 1.98 2.21
MT 171124C00029000 C 11/24/17 29.0 1.70 1.84
MT 171124C00029500 C 11/24/17 29.5 1.29 1.51
MT 171124C00030000 C 11/24/17 30.0 1.10 1.20
MT 171124C00030500 C 11/24/17 30.5 0.76 0.99
MT 171124C00031000 C 11/24/17 31.0 0.64 0.75
MT 171124C00031500 C 11/24/17 31.5 0.47 0.58
MT 171124C00032000 C 11/24/17 32.0 0.32 0.43
MT 171124C00032500 C 11/24/17 32.5 0.24 0.32
MT 171124C00033000 C 11/24/17 33.0 0.11 0.24
MT 171124C00033500 C 11/24/17 33.5 0.10 0.18
MT 171124C00035000 C 11/24/17 35.0 0.00 0.50
MT 171124C00036000 C 11/24/17 36.0 0.00 0.50
MT 171124C00040000 C 11/24/17 40.0 0.00 0.50
MT 171124P00015000 P 11/24/17 15.0 0.00 0.50
MT 171124P00017500 P 11/24/17 17.5 0.00 0.50
MT 171124P00019500 P 11/24/17 19.5 0.00 0.50
MT 171124P00020000 P 11/24/17 20.0 0.00 0.06
MT 171124P00020500 P 11/24/17 20.5 0.00 0.50
MT 171124P00021000 P 11/24/17 21.0 0.00 0.50
MT 171124P00021500 P 11/24/17 21.5 0.00 0.50
MT 171124P00022000 P 11/24/17 22.0 0.00 0.50
MT 171124P00022500 P 11/24/17 22.5 0.00 0.50
MT 171124P00023000 P 11/24/17 23.0 0.00 0.50
MT 171124P00023500 P 11/24/17 23.5 0.00 0.50
MT 171124P00024000 P 11/24/17 24.0 0.00 0.50
MT 171124P00024500 P 11/24/17 24.5 0.00 0.50
MT 171124P00025000 P 11/24/17 25.0 0.05 0.11
MT 171124P00025500 P 11/24/17 25.5 0.07 0.12
MT 171124P00026000 P 11/24/17 26.0 0.09 0.21
MT 171124P00026500 P 11/24/17 26.5 0.14 0.22
MT 171124P00027000 P 11/24/17 27.0 0.19 0.24
MT 171124P00027500 P 11/24/17 27.5 0.25 0.32
MT 171124P00028000 P 11/24/17 28.0 0.35 0.40
MT 171124P00028500 P 11/24/17 28.5 0.44 0.59
MT 171124P00029000 P 11/24/17 29.0 0.59 0.78
MT 171124P00029500 P 11/24/17 29.5 0.76 0.86
MT 171124P00030000 P 11/24/17 30.0 0.97 1.12
MT 171124P00030500 P 11/24/17 30.5 1.18 1.34
MT 171124P00031000 P 11/24/17 31.0 1.50 1.72
MT 171124P00031500 P 11/24/17 31.5 1.83 1.96
MT 171124P00032000 P 11/24/17 32.0 2.18 2.61
MT 171124P00032500 P 11/24/17 32.5 2.57 2.87
MT 171124P00033000 P 11/24/17 33.0 2.76 3.35
MT 171124P00033500 P 11/24/17 33.5 3.45 3.75
MT 171124P00035000 P 11/24/17 35.0 4.80 5.05
MT 171124P00036000 P 11/24/17 36.0 5.75 6.15
MT 171124P00040000 P 11/24/17 40.0 9.75 10.10
MT 171201C00019500 C 12/01/17 19.5 10.30 11.30
MT 171201C00020000 C 12/01/17 20.0 10.00 10.50
MT 171201C00020500 C 12/01/17 20.5 7.55 10.30
MT 171201C00021000 C 12/01/17 21.0 8.75 9.55
MT 171201C00021500 C 12/01/17 21.5 8.55 8.80
MT 171201C00022000 C 12/01/17 22.0 7.90 8.30
MT 171201C00022500 C 12/01/17 22.5 7.40 7.95
MT 171201C00023000 C 12/01/17 23.0 7.05 7.30
MT 171201C00023500 C 12/01/17 23.5 6.45 7.05
MT 171201C00024000 C 12/01/17 24.0 6.00 6.40
MT 171201C00024500 C 12/01/17 24.5 5.50 5.85
MT 171201C00025000 C 12/01/17 25.0 5.05 5.35
MT 171201C00025500 C 12/01/17 25.5 4.50 4.90
MT 171201C00026000 C 12/01/17 26.0 4.00 5.10
MT 171201C00026500 C 12/01/17 26.5 3.60 3.95
MT 171201C00027000 C 12/01/17 27.0 3.05 3.75
MT 171201C00027500 C 12/01/17 27.5 2.72 3.10
MT 171201C00028000 C 12/01/17 28.0 2.30 2.85
MT 171201C00028500 C 12/01/17 28.5 2.13 2.30
MT 171201C00029000 C 12/01/17 29.0 1.77 1.95
MT 171201C00029500 C 12/01/17 29.5 1.47 1.63
MT 171201C00030000 C 12/01/17 30.0 1.11 1.35
MT 171201C00030500 C 12/01/17 30.5 0.88 1.09
MT 171201C00031000 C 12/01/17 31.0 0.79 0.86
MT 171201C00031500 C 12/01/17 31.5 0.61 0.69
MT 171201C00032000 C 12/01/17 32.0 0.40 0.57
MT 171201C00032500 C 12/01/17 32.5 0.35 0.40
MT 171201C00033000 C 12/01/17 33.0 0.26 0.31
MT 171201C00033500 C 12/01/17 33.5 0.08 0.23
MT 171201C00034500 C 12/01/17 34.5 0.10 0.15
MT 171201C00035000 C 12/01/17 35.0 0.07 0.11
MT 171201C00035500 C 12/01/17 35.5 0.00 0.50
MT 171201C00036000 C 12/01/17 36.0 0.00 0.50
MT 171201P00019500 P 12/01/17 19.5 0.00 0.50
MT 171201P00020000 P 12/01/17 20.0 0.00 0.50
MT 171201P00020500 P 12/01/17 20.5 0.00 0.50
MT 171201P00021000 P 12/01/17 21.0 0.00 0.50
MT 171201P00021500 P 12/01/17 21.5 0.00 0.50
MT 171201P00022000 P 12/01/17 22.0 0.00 0.50
MT 171201P00022500 P 12/01/17 22.5 0.00 0.50
MT 171201P00023000 P 12/01/17 23.0 0.00 0.50
MT 171201P00023500 P 12/01/17 23.5 0.00 0.50
MT 171201P00024000 P 12/01/17 24.0 0.00 0.50
MT 171201P00024500 P 12/01/17 24.5 0.05 0.11
MT 171201P00025000 P 12/01/17 25.0 0.03 0.11
MT 171201P00025500 P 12/01/17 25.5 0.10 0.14
MT 171201P00026000 P 12/01/17 26.0 0.14 0.19
MT 171201P00026500 P 12/01/17 26.5 0.18 0.24
MT 171201P00027000 P 12/01/17 27.0 0.24 0.30
MT 171201P00027500 P 12/01/17 27.5 0.31 0.38
MT 171201P00028000 P 12/01/17 28.0 0.41 0.57
MT 171201P00028500 P 12/01/17 28.5 0.53 0.73
MT 171201P00029000 P 12/01/17 29.0 0.67 0.78
MT 171201P00029500 P 12/01/17 29.5 0.85 0.96
MT 171201P00030000 P 12/01/17 30.0 1.07 1.17
MT 171201P00030500 P 12/01/17 30.5 1.31 1.43
MT 171201P00031000 P 12/01/17 31.0 1.61 1.72
MT 171201P00031500 P 12/01/17 31.5 1.91 2.04
MT 171201P00032000 P 12/01/17 32.0 2.26 2.59
MT 171201P00032500 P 12/01/17 32.5 2.63 3.05
MT 171201P00033000 P 12/01/17 33.0 3.05 3.35
MT 171201P00033500 P 12/01/17 33.5 3.45 3.80
MT 171201P00034500 P 12/01/17 34.5 4.40 4.65
MT 171201P00035000 P 12/01/17 35.0 4.85 5.25
MT 171201P00035500 P 12/01/17 35.5 5.35 5.70
MT 171201P00036000 P 12/01/17 36.0 5.75 6.15
MT 171215C00012000 C 12/15/17 12.0 17.90 18.35
MT 171215C00013000 C 12/15/17 13.0 16.90 17.45
MT 171215C00014000 C 12/15/17 14.0 15.95 16.40
MT 171215C00015000 C 12/15/17 15.0 14.90 15.40
MT 171215C00016000 C 12/15/17 16.0 13.85 14.55
MT 171215C00017000 C 12/15/17 17.0 12.90 13.35
MT 171215C00018000 C 12/15/17 18.0 11.65 12.45
MT 171215C00019000 C 12/15/17 19.0 10.90 11.25
MT 171215C00020000 C 12/15/17 20.0 10.00 10.25
MT 171215C00021000 C 12/15/17 21.0 8.95 9.35
MT 171215C00022000 C 12/15/17 22.0 8.00 8.40
MT 171215C00023000 C 12/15/17 23.0 7.10 7.30
MT 171215C00024000 C 12/15/17 24.0 6.15 6.40
MT 171215C00025000 C 12/15/17 25.0 5.15 5.40
MT 171215C00026000 C 12/15/17 26.0 4.30 4.50
MT 171215C00027000 C 12/15/17 27.0 3.45 3.60
MT 171215C00028000 C 12/15/17 28.0 2.70 2.81
MT 171215C00029000 C 12/15/17 29.0 2.01 2.11
MT 171215C00030000 C 12/15/17 30.0 1.42 1.53
MT 171215C00031000 C 12/15/17 31.0 0.97 1.06
MT 171215C00032000 C 12/15/17 32.0 0.62 0.70
MT 171215C00033000 C 12/15/17 33.0 0.39 0.45
MT 171215C00034000 C 12/15/17 34.0 0.22 0.28
MT 171215C00035000 C 12/15/17 35.0 0.13 0.18
MT 171215C00036000 C 12/15/17 36.0 0.08 0.12
MT 171215C00037000 C 12/15/17 37.0 0.04 0.09
MT 171215C00038000 C 12/15/17 38.0 0.02 0.06
MT 171215P00012000 P 12/15/17 12.0 0.00 0.03
MT 171215P00013000 P 12/15/17 13.0 0.00 0.03
MT 171215P00014000 P 12/15/17 14.0 0.00 0.03
MT 171215P00015000 P 12/15/17 15.0 0.00 0.03
MT 171215P00016000 P 12/15/17 16.0 0.00 0.03
MT 171215P00017000 P 12/15/17 17.0 0.00 0.04
MT 171215P00018000 P 12/15/17 18.0 0.00 0.04
MT 171215P00019000 P 12/15/17 19.0 0.00 0.04
MT 171215P00020000 P 12/15/17 20.0 0.00 0.05
MT 171215P00021000 P 12/15/17 21.0 0.00 0.05
MT 171215P00022000 P 12/15/17 22.0 0.02 0.07
MT 171215P00023000 P 12/15/17 23.0 0.05 0.09
MT 171215P00024000 P 12/15/17 24.0 0.10 0.13
MT 171215P00025000 P 12/15/17 25.0 0.13 0.19
MT 171215P00026000 P 12/15/17 26.0 0.24 0.26
MT 171215P00027000 P 12/15/17 27.0 0.36 0.42
MT 171215P00028000 P 12/15/17 28.0 0.56 0.63
MT 171215P00029000 P 12/15/17 29.0 0.87 0.94
MT 171215P00030000 P 12/15/17 30.0 1.27 1.38
MT 171215P00031000 P 12/15/17 31.0 1.81 1.90
MT 171215P00032000 P 12/15/17 32.0 2.45 2.55
MT 171215P00033000 P 12/15/17 33.0 3.20 3.35
MT 171215P00034000 P 12/15/17 34.0 4.05 4.20
MT 171215P00035000 P 12/15/17 35.0 4.80 5.35
MT 171215P00036000 P 12/15/17 36.0 5.85 6.15
MT 171215P00037000 P 12/15/17 37.0 6.75 7.25
MT 171215P00038000 P 12/15/17 38.0 7.80 8.05
MT 180119C00012000 C 01/19/18 12.0 17.85 18.25
MT 180119C00013000 C 01/19/18 13.0 17.00 17.25
MT 180119C00014000 C 01/19/18 14.0 16.00 16.30
MT 180119C00015000 C 01/19/18 15.0 15.00 15.25
MT 180119C00016000 C 01/19/18 16.0 14.05 14.40
MT 180119C00017000 C 01/19/18 17.0 13.05 13.40
MT 180119C00018000 C 01/19/18 18.0 12.05 12.25
MT 180119C00019000 C 01/19/18 19.0 10.95 11.35
MT 180119C00020000 C 01/19/18 20.0 10.00 10.30
MT 180119C00021000 C 01/19/18 21.0 8.95 9.45
MT 180119C00022000 C 01/19/18 22.0 8.05 8.35
MT 180119C00023000 C 01/19/18 23.0 7.05 7.40
MT 180119C00024000 C 01/19/18 24.0 6.30 6.50
MT 180119C00025000 C 01/19/18 25.0 5.40 5.60
MT 180119C00026000 C 01/19/18 26.0 4.55 4.70
MT 180119C00027000 C 01/19/18 27.0 3.75 3.90
MT 180119C00028000 C 01/19/18 28.0 3.00 3.20
MT 180119C00029000 C 01/19/18 29.0 2.39 2.48
MT 180119C00030000 C 01/19/18 30.0 1.82 1.91
MT 180119C00031000 C 01/19/18 31.0 1.34 1.45
MT 180119C00032000 C 01/19/18 32.0 0.96 1.08
MT 180119C00033000 C 01/19/18 33.0 0.67 0.77
MT 180119C00034000 C 01/19/18 34.0 0.46 0.51
MT 180119C00035000 C 01/19/18 35.0 0.31 0.36
MT 180119C00036000 C 01/19/18 36.0 0.21 0.25
MT 180119C00037000 C 01/19/18 37.0 0.14 0.18
MT 180119C00038000 C 01/19/18 38.0 0.07 0.13
MT 180119C00039000 C 01/19/18 39.0 0.05 0.10
MT 180119P00012000 P 01/19/18 12.0 0.00 0.03
MT 180119P00013000 P 01/19/18 13.0 0.00 0.03
MT 180119P00014000 P 01/19/18 14.0 0.00 0.04
MT 180119P00015000 P 01/19/18 15.0 0.00 0.04
MT 180119P00016000 P 01/19/18 16.0 0.00 0.04
MT 180119P00017000 P 01/19/18 17.0 0.00 0.05
MT 180119P00018000 P 01/19/18 18.0 0.00 0.05
MT 180119P00019000 P 01/19/18 19.0 0.00 0.06
MT 180119P00020000 P 01/19/18 20.0 0.02 0.06
MT 180119P00021000 P 01/19/18 21.0 0.04 0.10
MT 180119P00022000 P 01/19/18 22.0 0.09 0.13
MT 180119P00023000 P 01/19/18 23.0 0.12 0.16
MT 180119P00024000 P 01/19/18 24.0 0.17 0.23
MT 180119P00025000 P 01/19/18 25.0 0.27 0.33
MT 180119P00026000 P 01/19/18 26.0 0.41 0.49
MT 180119P00027000 P 01/19/18 27.0 0.61 0.69
MT 180119P00028000 P 01/19/18 28.0 0.86 0.90
MT 180119P00029000 P 01/19/18 29.0 1.19 1.30
MT 180119P00030000 P 01/19/18 30.0 1.63 1.73
MT 180119P00031000 P 01/19/18 31.0 2.13 2.24
MT 180119P00032000 P 01/19/18 32.0 2.76 2.86
MT 180119P00033000 P 01/19/18 33.0 3.45 3.60
MT 180119P00034000 P 01/19/18 34.0 4.20 4.35
MT 180119P00035000 P 01/19/18 35.0 5.05 5.25
MT 180119P00036000 P 01/19/18 36.0 5.95 6.30
MT 180119P00037000 P 01/19/18 37.0 6.80 7.20
MT 180119P00038000 P 01/19/18 38.0 7.70 8.30
MT 180119P00039000 P 01/19/18 39.0 8.65 9.10
MT 180316C00013000 C 03/16/18 13.0 16.80 17.25
MT 180316C00014000 C 03/16/18 14.0 15.75 16.30
MT 180316C00015000 C 03/16/18 15.0 14.75 15.45
MT 180316C00016000 C 03/16/18 16.0 13.95 14.50
MT 180316C00017000 C 03/16/18 17.0 12.80 13.55
MT 180316C00018000 C 03/16/18 18.0 11.80 12.45
MT 180316C00019000 C 03/16/18 19.0 11.05 11.55
MT 180316C00020000 C 03/16/18 20.0 10.05 10.60
MT 180316C00021000 C 03/16/18 21.0 9.25 9.55
MT 180316C00022000 C 03/16/18 22.0 8.25 8.70
MT 180316C00023000 C 03/16/18 23.0 7.35 7.75
MT 180316C00024000 C 03/16/18 24.0 6.55 6.80
MT 180316C00025000 C 03/16/18 25.0 5.80 6.00
MT 180316C00026000 C 03/16/18 26.0 5.05 5.20
MT 180316C00027000 C 03/16/18 27.0 4.30 4.50
MT 180316C00028000 C 03/16/18 28.0 3.60 3.80
MT 180316C00029000 C 03/16/18 29.0 3.00 3.20
MT 180316C00030000 C 03/16/18 30.0 2.43 2.60
MT 180316C00031000 C 03/16/18 31.0 1.99 2.14
MT 180316C00032000 C 03/16/18 32.0 1.59 1.72
MT 180316C00033000 C 03/16/18 33.0 1.25 1.35
MT 180316C00034000 C 03/16/18 34.0 0.96 1.09
MT 180316C00035000 C 03/16/18 35.0 0.73 0.85
MT 180316C00036000 C 03/16/18 36.0 0.58 0.68
MT 180316C00037000 C 03/16/18 37.0 0.45 0.52
MT 180316C00038000 C 03/16/18 38.0 0.34 0.40
MT 180316C00039000 C 03/16/18 39.0 0.24 0.31
MT 180316C00040000 C 03/16/18 40.0 0.18 0.24
MT 180316P00013000 P 03/16/18 13.0 0.00 0.05
MT 180316P00014000 P 03/16/18 14.0 0.00 0.05
MT 180316P00015000 P 03/16/18 15.0 0.00 0.06
MT 180316P00016000 P 03/16/18 16.0 0.02 0.07
MT 180316P00017000 P 03/16/18 17.0 0.04 0.08
MT 180316P00018000 P 03/16/18 18.0 0.06 0.10
MT 180316P00019000 P 03/16/18 19.0 0.08 0.13
MT 180316P00020000 P 03/16/18 20.0 0.11 0.17
MT 180316P00021000 P 03/16/18 21.0 0.17 0.20
MT 180316P00022000 P 03/16/18 22.0 0.23 0.27
MT 180316P00023000 P 03/16/18 23.0 0.32 0.38
MT 180316P00024000 P 03/16/18 24.0 0.45 0.53
MT 180316P00025000 P 03/16/18 25.0 0.61 0.69
MT 180316P00026000 P 03/16/18 26.0 0.82 0.91
MT 180316P00027000 P 03/16/18 27.0 1.06 1.20
MT 180316P00028000 P 03/16/18 28.0 1.38 1.53
MT 180316P00029000 P 03/16/18 29.0 1.77 1.94
MT 180316P00030000 P 03/16/18 30.0 2.21 2.39
MT 180316P00031000 P 03/16/18 31.0 2.73 2.88
MT 180316P00032000 P 03/16/18 32.0 3.30 3.45
MT 180316P00033000 P 03/16/18 33.0 3.95 4.10
MT 180316P00034000 P 03/16/18 34.0 4.70 4.85
MT 180316P00035000 P 03/16/18 35.0 5.50 5.65
MT 180316P00036000 P 03/16/18 36.0 6.30 6.45
MT 180316P00037000 P 03/16/18 37.0 7.15 7.30
MT 180316P00038000 P 03/16/18 38.0 8.05 8.20
MT 180316P00039000 P 03/16/18 39.0 8.90 9.15
MT 180316P00040000 P 03/16/18 40.0 9.90 10.10
MT 180615C00013000 C 06/15/18 13.0 16.05 18.85
MT 180615C00014000 C 06/15/18 14.0 14.95 18.60
MT 180615C00015000 C 06/15/18 15.0 14.10 17.35
MT 180615C00016000 C 06/15/18 16.0 12.25 16.60
MT 180615C00017000 C 06/15/18 17.0 12.50 15.80
MT 180615C00018000 C 06/15/18 18.0 10.30 14.80
MT 180615C00019000 C 06/15/18 19.0 10.80 12.85
MT 180615C00020000 C 06/15/18 20.0 9.75 11.90
MT 180615C00021000 C 06/15/18 21.0 9.25 10.20
MT 180615C00022000 C 06/15/18 22.0 7.50 11.20
MT 180615C00023000 C 06/15/18 23.0 6.80 8.10
MT 180615C00024000 C 06/15/18 24.0 7.00 7.50
MT 180615C00025000 C 06/15/18 25.0 6.25 6.60
MT 180615C00026000 C 06/15/18 26.0 5.50 5.80
MT 180615C00027000 C 06/15/18 27.0 4.85 5.20
MT 180615C00028000 C 06/15/18 28.0 4.25 4.45
MT 180615C00029000 C 06/15/18 29.0 3.65 3.90
MT 180615C00030000 C 06/15/18 30.0 3.15 3.35
MT 180615C00031000 C 06/15/18 31.0 2.69 2.86
MT 180615C00032000 C 06/15/18 32.0 2.27 2.42
MT 180615C00033000 C 06/15/18 33.0 1.91 2.09
MT 180615C00034000 C 06/15/18 34.0 1.60 1.80
MT 180615C00035000 C 06/15/18 35.0 1.33 1.45
MT 180615C00036000 C 06/15/18 36.0 1.10 1.21
MT 180615C00037000 C 06/15/18 37.0 0.91 1.01
MT 180615C00038000 C 06/15/18 38.0 0.74 0.85
MT 180615C00039000 C 06/15/18 39.0 0.61 0.70
MT 180615C00040000 C 06/15/18 40.0 0.48 0.59
MT 180615P00013000 P 06/15/18 13.0 0.00 0.16
MT 180615P00014000 P 06/15/18 14.0 0.00 0.20
MT 180615P00015000 P 06/15/18 15.0 0.00 0.24
MT 180615P00016000 P 06/15/18 16.0 0.00 0.29
MT 180615P00017000 P 06/15/18 17.0 0.12 0.21
MT 180615P00018000 P 06/15/18 18.0 0.17 0.27
MT 180615P00019000 P 06/15/18 19.0 0.23 0.34
MT 180615P00020000 P 06/15/18 20.0 0.31 0.41
MT 180615P00021000 P 06/15/18 21.0 0.40 0.52
MT 180615P00022000 P 06/15/18 22.0 0.52 0.61
MT 180615P00023000 P 06/15/18 23.0 0.67 0.78
MT 180615P00024000 P 06/15/18 24.0 0.85 0.97
MT 180615P00025000 P 06/15/18 25.0 1.07 1.19
MT 180615P00026000 P 06/15/18 26.0 1.33 1.46
MT 180615P00027000 P 06/15/18 27.0 1.64 1.78
MT 180615P00028000 P 06/15/18 28.0 2.01 2.17
MT 180615P00029000 P 06/15/18 29.0 2.42 2.60
MT 180615P00030000 P 06/15/18 30.0 2.87 3.05
MT 180615P00031000 P 06/15/18 31.0 3.35 3.55
MT 180615P00032000 P 06/15/18 32.0 3.95 4.15
MT 180615P00033000 P 06/15/18 33.0 4.60 4.80
MT 180615P00034000 P 06/15/18 34.0 5.20 5.45
MT 180615P00035000 P 06/15/18 35.0 5.95 6.20
MT 180615P00036000 P 06/15/18 36.0 6.70 6.95
MT 180615P00037000 P 06/15/18 37.0 7.45 7.75
MT 180615P00038000 P 06/15/18 38.0 8.30 8.65
MT 180615P00039000 P 06/15/18 39.0 9.20 9.50
MT 180615P00040000 P 06/15/18 40.0 10.05 10.40
MT 190118C00013000 C 01/18/19 13.0 15.10 19.50
MT 190118C00015000 C 01/18/19 15.0 14.70 17.80
MT 190118C00018000 C 01/18/19 18.0 11.85 13.55
MT 190118C00020000 C 01/18/19 20.0 10.85 11.60
MT 190118C00022000 C 01/18/19 22.0 9.30 9.85
MT 190118C00025000 C 01/18/19 25.0 7.25 7.70
MT 190118C00030000 C 01/18/19 30.0 4.40 4.75
MT 190118C00035000 C 01/18/19 35.0 2.50 2.79
MT 190118C00040000 C 01/18/19 40.0 1.34 1.47
MT 190118P00013000 P 01/18/19 13.0 0.00 0.37
MT 190118P00015000 P 01/18/19 15.0 0.19 0.33
MT 190118P00018000 P 01/18/19 18.0 0.44 0.65
MT 190118P00020000 P 01/18/19 20.0 0.71 0.87
MT 190118P00022000 P 01/18/19 22.0 1.11 1.26
MT 190118P00025000 P 01/18/19 25.0 1.89 2.07
MT 190118P00030000 P 01/18/19 30.0 3.85 4.05
MT 190118P00035000 P 01/18/19 35.0 6.90 7.20
MT 190118P00040000 P 01/18/19 40.0 10.70 11.00

OPRA data is delayed 15 minutes.