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 (2015-06-12)Premium Content

Arcelor Mittal (MT)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MT 150821C00001000 C 08/21/15 1.0 6.95 8.45
MT 150821C00002000 C 08/21/15 2.0 5.90 7.45
MT 150821C00003000 C 08/21/15 3.0 4.50 6.40
MT 150821C00004000 C 08/21/15 4.0 3.50 5.10
MT 150821C00005000 C 08/21/15 5.0 3.80 4.10
MT 150821C00006000 C 08/21/15 6.0 2.85 3.10
MT 150821C00007000 C 08/21/15 7.0 1.94 2.08
MT 150821C00008000 C 08/21/15 8.0 0.99 1.08
MT 150821C00009000 C 08/21/15 9.0 0.30 0.33
MT 150821C00010000 C 08/21/15 10.0 0.03 0.08
MT 150821C00011000 C 08/21/15 11.0 0.00 0.05
MT 150821C00012000 C 08/21/15 12.0 0.00 0.04
MT 150821C00013000 C 08/21/15 13.0 0.00 0.09
MT 150821C00014000 C 08/21/15 14.0 0.00 0.09
MT 150821C00015000 C 08/21/15 15.0 0.00 0.09
MT 150821C00016000 C 08/21/15 16.0 0.00 0.09
MT 150821C00017000 C 08/21/15 17.0 0.00 0.09
MT 150821C00018000 C 08/21/15 18.0 0.00 0.08
MT 150821C00019000 C 08/21/15 19.0 0.00 0.08
MT 150821P00001000 P 08/21/15 1.0 0.00 0.08
MT 150821P00002000 P 08/21/15 2.0 0.00 0.08
MT 150821P00003000 P 08/21/15 3.0 0.00 0.08
MT 150821P00004000 P 08/21/15 4.0 0.00 0.08
MT 150821P00005000 P 08/21/15 5.0 0.00 0.08
MT 150821P00006000 P 08/21/15 6.0 0.00 0.08
MT 150821P00007000 P 08/21/15 7.0 0.00 0.09
MT 150821P00008000 P 08/21/15 8.0 0.01 0.08
MT 150821P00009000 P 08/21/15 9.0 0.29 0.32
MT 150821P00010000 P 08/21/15 10.0 0.85 1.08
MT 150821P00011000 P 08/21/15 11.0 1.80 2.42
MT 150821P00012000 P 08/21/15 12.0 2.75 3.15
MT 150821P00013000 P 08/21/15 13.0 3.40 4.30
MT 150821P00014000 P 08/21/15 14.0 4.50 5.20
MT 150821P00015000 P 08/21/15 15.0 5.50 6.25
MT 150821P00016000 P 08/21/15 16.0 6.50 7.20
MT 150821P00017000 P 08/21/15 17.0 7.50 8.25
MT 150821P00018000 P 08/21/15 18.0 8.50 9.25
MT 150821P00019000 P 08/21/15 19.0 9.75 10.45
MT 150918C00001000 C 09/18/15 1.0 7.25 8.45
MT 150918C00002000 C 09/18/15 2.0 5.90 7.45
MT 150918C00003000 C 09/18/15 3.0 5.15 6.40
MT 150918C00004000 C 09/18/15 4.0 4.10 5.65
MT 150918C00005000 C 09/18/15 5.0 3.95 4.30
MT 150918C00006000 C 09/18/15 6.0 2.50 3.30
MT 150918C00007000 C 09/18/15 7.0 1.61 2.86
MT 150918C00008000 C 09/18/15 8.0 1.12 1.16
MT 150918C00009000 C 09/18/15 9.0 0.48 0.50
MT 150918C00010000 C 09/18/15 10.0 0.15 0.17
MT 150918C00011000 C 09/18/15 11.0 0.04 0.07
MT 150918C00012000 C 09/18/15 12.0 0.00 0.06
MT 150918C00013000 C 09/18/15 13.0 0.00 0.05
MT 150918C00014000 C 09/18/15 14.0 0.00 0.05
MT 150918C00015000 C 09/18/15 15.0 0.00 0.04
MT 150918C00016000 C 09/18/15 16.0 0.00 0.04
MT 150918C00017000 C 09/18/15 17.0 0.00 0.04
MT 150918C00018000 C 09/18/15 18.0 0.00 0.04
MT 150918P00001000 P 09/18/15 1.0 0.00 0.03
MT 150918P00002000 P 09/18/15 2.0 0.00 0.03
MT 150918P00003000 P 09/18/15 3.0 0.00 0.03
MT 150918P00004000 P 09/18/15 4.0 0.00 0.04
MT 150918P00005000 P 09/18/15 5.0 0.00 0.04
MT 150918P00006000 P 09/18/15 6.0 0.00 0.05
MT 150918P00007000 P 09/18/15 7.0 0.00 0.07
MT 150918P00008000 P 09/18/15 8.0 0.12 0.15
MT 150918P00009000 P 09/18/15 9.0 0.47 0.49
MT 150918P00010000 P 09/18/15 10.0 1.13 1.21
MT 150918P00011000 P 09/18/15 11.0 1.95 2.11
MT 150918P00012000 P 09/18/15 12.0 2.78 3.10
MT 150918P00013000 P 09/18/15 13.0 3.75 4.10
MT 150918P00014000 P 09/18/15 14.0 4.75 5.10
MT 150918P00015000 P 09/18/15 15.0 5.75 6.10
MT 150918P00016000 P 09/18/15 16.0 6.75 7.10
MT 150918P00017000 P 09/18/15 17.0 7.70 8.20
MT 150918P00018000 P 09/18/15 18.0 8.75 9.30
MT 151218C00001000 C 12/18/15 1.0 6.75 9.20
MT 151218C00002000 C 12/18/15 2.0 5.55 7.70
MT 151218C00003000 C 12/18/15 3.0 4.25 6.70
MT 151218C00004000 C 12/18/15 4.0 4.10 5.35
MT 151218C00005000 C 12/18/15 5.0 2.46 5.45
MT 151218C00006000 C 12/18/15 6.0 2.12 3.65
MT 151218C00007000 C 12/18/15 7.0 2.10 2.28
MT 151218C00008000 C 12/18/15 8.0 1.40 1.51
MT 151218C00009000 C 12/18/15 9.0 0.82 0.85
MT 151218C00010000 C 12/18/15 10.0 0.44 0.47
MT 151218C00011000 C 12/18/15 11.0 0.20 0.31
MT 151218C00012000 C 12/18/15 12.0 0.08 0.22
MT 151218C00013000 C 12/18/15 13.0 0.03 0.15
MT 151218C00014000 C 12/18/15 14.0 0.01 0.11
MT 151218C00015000 C 12/18/15 15.0 0.00 0.05
MT 151218C00016000 C 12/18/15 16.0 0.00 0.07
MT 151218C00017000 C 12/18/15 17.0 0.00 0.06
MT 151218C00018000 C 12/18/15 18.0 0.00 0.06
MT 151218C00019000 C 12/18/15 19.0 0.00 0.05
MT 151218P00001000 P 12/18/15 1.0 0.00 0.03
MT 151218P00002000 P 12/18/15 2.0 0.00 0.04
MT 151218P00003000 P 12/18/15 3.0 0.00 0.04
MT 151218P00004000 P 12/18/15 4.0 0.00 0.05
MT 151218P00005000 P 12/18/15 5.0 0.00 0.06
MT 151218P00006000 P 12/18/15 6.0 0.02 0.11
MT 151218P00007000 P 12/18/15 7.0 0.11 0.24
MT 151218P00008000 P 12/18/15 8.0 0.40 0.45
MT 151218P00009000 P 12/18/15 9.0 0.81 0.85
MT 151218P00010000 P 12/18/15 10.0 1.44 1.47
MT 151218P00011000 P 12/18/15 11.0 2.13 2.30
MT 151218P00012000 P 12/18/15 12.0 3.00 3.20
MT 151218P00013000 P 12/18/15 13.0 3.95 4.15
MT 151218P00014000 P 12/18/15 14.0 4.95 5.15
MT 151218P00015000 P 12/18/15 15.0 5.45 6.75
MT 151218P00016000 P 12/18/15 16.0 6.65 7.15
MT 151218P00017000 P 12/18/15 17.0 6.30 9.60
MT 151218P00018000 P 12/18/15 18.0 8.65 9.10
MT 151218P00019000 P 12/18/15 19.0 8.25 11.50
MT 160115C00003000 C 01/15/16 3.0 5.80 6.30
MT 160115C00004000 C 01/15/16 4.0 4.75 5.35
MT 160115C00005000 C 01/15/16 5.0 3.95 4.35
MT 160115C00006000 C 01/15/16 6.0 2.81 3.45
MT 160115C00007000 C 01/15/16 7.0 2.16 2.33
MT 160115C00008000 C 01/15/16 8.0 1.45 1.53
MT 160115C00009000 C 01/15/16 9.0 0.86 0.94
MT 160115C00010000 C 01/15/16 10.0 0.51 0.63
MT 160115C00011000 C 01/15/16 11.0 0.29 0.38
MT 160115C00012000 C 01/15/16 12.0 0.15 0.22
MT 160115C00013000 C 01/15/16 13.0 0.10 0.19
MT 160115C00014000 C 01/15/16 14.0 0.05 0.15
MT 160115C00015000 C 01/15/16 15.0 0.01 0.07
MT 160115C00016000 C 01/15/16 16.0 0.00 0.09
MT 160115C00017000 C 01/15/16 17.0 0.00 0.08
MT 160115C00018000 C 01/15/16 18.0 0.00 0.07
MT 160115C00019000 C 01/15/16 19.0 0.00 0.07
MT 160115C00020000 C 01/15/16 20.0 0.00 0.03
MT 160115C00021000 C 01/15/16 21.0 0.00 0.06
MT 160115C00022000 C 01/15/16 22.0 0.00 0.05
MT 160115C00025000 C 01/15/16 25.0 0.00 0.05
MT 160115C00027000 C 01/15/16 27.0 0.00 0.04
MT 160115C00030000 C 01/15/16 30.0 0.00 0.04
MT 160115P00003000 P 01/15/16 3.0 0.00 0.04
MT 160115P00004000 P 01/15/16 4.0 0.00 0.05
MT 160115P00005000 P 01/15/16 5.0 0.00 0.07
MT 160115P00006000 P 01/15/16 6.0 0.04 0.14
MT 160115P00007000 P 01/15/16 7.0 0.15 0.29
MT 160115P00008000 P 01/15/16 8.0 0.47 0.52
MT 160115P00009000 P 01/15/16 9.0 0.89 0.96
MT 160115P00010000 P 01/15/16 10.0 1.48 1.57
MT 160115P00011000 P 01/15/16 11.0 2.19 2.36
MT 160115P00012000 P 01/15/16 12.0 3.05 3.25
MT 160115P00013000 P 01/15/16 13.0 4.00 4.20
MT 160115P00014000 P 01/15/16 14.0 4.95 5.15
MT 160115P00015000 P 01/15/16 15.0 5.85 6.40
MT 160115P00016000 P 01/15/16 16.0 6.40 7.40
MT 160115P00017000 P 01/15/16 17.0 7.70 8.25
MT 160115P00018000 P 01/15/16 18.0 8.65 9.20
MT 160115P00019000 P 01/15/16 19.0 9.65 10.20
MT 160115P00020000 P 01/15/16 20.0 10.70 11.65
MT 160115P00021000 P 01/15/16 21.0 11.65 12.20
MT 160115P00022000 P 01/15/16 22.0 12.65 13.20
MT 160115P00025000 P 01/15/16 25.0 15.70 16.25
MT 160115P00027000 P 01/15/16 27.0 17.70 18.25
MT 160115P00030000 P 01/15/16 30.0 20.10 22.00
MT 160318C00001000 C 03/18/16 1.0 6.05 10.40
MT 160318C00002000 C 03/18/16 2.0 6.20 7.75
MT 160318C00003000 C 03/18/16 3.0 5.55 6.35
MT 160318C00004000 C 03/18/16 4.0 4.55 5.40
MT 160318C00005000 C 03/18/16 5.0 3.90 4.40
MT 160318C00006000 C 03/18/16 6.0 3.05 3.25
MT 160318C00007000 C 03/18/16 7.0 2.24 2.46
MT 160318C00008000 C 03/18/16 8.0 1.57 1.77
MT 160318C00009000 C 03/18/16 9.0 1.01 1.23
MT 160318C00010000 C 03/18/16 10.0 0.62 0.86
MT 160318C00011000 C 03/18/16 11.0 0.41 0.59
MT 160318C00012000 C 03/18/16 12.0 0.21 0.43
MT 160318C00013000 C 03/18/16 13.0 0.12 0.30
MT 160318C00014000 C 03/18/16 14.0 0.07 0.23
MT 160318C00015000 C 03/18/16 15.0 0.04 0.18
MT 160318C00016000 C 03/18/16 16.0 0.02 0.15
MT 160318C00017000 C 03/18/16 17.0 0.00 0.13
MT 160318C00018000 C 03/18/16 18.0 0.00 0.11
MT 160318P00001000 P 03/18/16 1.0 0.00 0.04
MT 160318P00002000 P 03/18/16 2.0 0.00 0.04
MT 160318P00003000 P 03/18/16 3.0 0.00 0.05
MT 160318P00004000 P 03/18/16 4.0 0.00 0.07
MT 160318P00005000 P 03/18/16 5.0 0.02 0.11
MT 160318P00006000 P 03/18/16 6.0 0.10 0.20
MT 160318P00007000 P 03/18/16 7.0 0.24 0.40
MT 160318P00008000 P 03/18/16 8.0 0.53 0.72
MT 160318P00009000 P 03/18/16 9.0 0.98 1.19
MT 160318P00010000 P 03/18/16 10.0 1.59 1.75
MT 160318P00011000 P 03/18/16 11.0 2.35 2.58
MT 160318P00012000 P 03/18/16 12.0 3.15 3.40
MT 160318P00013000 P 03/18/16 13.0 4.05 4.30
MT 160318P00014000 P 03/18/16 14.0 5.00 5.20
MT 160318P00015000 P 03/18/16 15.0 5.95 6.15
MT 160318P00016000 P 03/18/16 16.0 6.95 7.15
MT 160318P00017000 P 03/18/16 17.0 7.65 8.60
MT 160318P00018000 P 03/18/16 18.0 8.60 9.40
MT 170120C00003000 C 01/20/17 3.0 5.15 7.20
MT 170120C00005000 C 01/20/17 5.0 4.10 4.30
MT 170120C00008000 C 01/20/17 8.0 2.01 2.30
MT 170120C00010000 C 01/20/17 10.0 1.24 1.35
MT 170120C00012000 C 01/20/17 12.0 0.66 0.93
MT 170120C00015000 C 01/20/17 15.0 0.31 0.55
MT 170120C00017000 C 01/20/17 17.0 0.16 0.40
MT 170120C00020000 C 01/20/17 20.0 0.15 0.27
MT 170120C00022000 C 01/20/17 22.0 0.05 0.22
MT 170120C00025000 C 01/20/17 25.0 0.06 0.18
MT 170120P00003000 P 01/20/17 3.0 0.03 0.12
MT 170120P00005000 P 01/20/17 5.0 0.26 0.35
MT 170120P00008000 P 01/20/17 8.0 1.12 1.36
MT 170120P00010000 P 01/20/17 10.0 2.31 2.44
MT 170120P00012000 P 01/20/17 12.0 3.75 4.05
MT 170120P00015000 P 01/20/17 15.0 6.35 6.60
MT 170120P00017000 P 01/20/17 17.0 8.20 8.50
MT 170120P00020000 P 01/20/17 20.0 11.10 11.40
MT 170120P00022000 P 01/20/17 22.0 13.05 13.40
MT 170120P00025000 P 01/20/17 25.0 14.40 17.60

OPRA data is delayed 15 minutes.