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 (2014-12-12)Premium Content

Arcelor Mittal (MT)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MT 150220C00003000 C 02/20/15 3.0 6.35 6.70
MT 150220C00004000 C 02/20/15 4.0 5.20 5.80
MT 150220C00005000 C 02/20/15 5.0 4.40 4.70
MT 150220C00006000 C 02/20/15 6.0 3.35 3.70
MT 150220C00007000 C 02/20/15 7.0 2.44 2.67
MT 150220C00008000 C 02/20/15 8.0 1.54 1.71
MT 150220C00009000 C 02/20/15 9.0 0.75 0.84
MT 150220C00010000 C 02/20/15 10.0 0.21 0.26
MT 150220C00011000 C 02/20/15 11.0 0.05 0.09
MT 150220C00012000 C 02/20/15 12.0 0.00 0.04
MT 150220C00013000 C 02/20/15 13.0 0.00 0.04
MT 150220C00014000 C 02/20/15 14.0 0.00 0.04
MT 150220C00015000 C 02/20/15 15.0 0.00 0.03
MT 150220C00016000 C 02/20/15 16.0 0.00 0.03
MT 150220C00017000 C 02/20/15 17.0 0.00 0.03
MT 150220C00018000 C 02/20/15 18.0 0.00 0.03
MT 150220C00019000 C 02/20/15 19.0 0.00 0.03
MT 150220P00003000 P 02/20/15 3.0 0.00 0.03
MT 150220P00004000 P 02/20/15 4.0 0.00 0.03
MT 150220P00005000 P 02/20/15 5.0 0.00 0.03
MT 150220P00006000 P 02/20/15 6.0 0.00 0.04
MT 150220P00007000 P 02/20/15 7.0 0.00 0.05
MT 150220P00008000 P 02/20/15 8.0 0.04 0.09
MT 150220P00009000 P 02/20/15 9.0 0.18 0.20
MT 150220P00010000 P 02/20/15 10.0 0.63 0.67
MT 150220P00011000 P 02/20/15 11.0 1.41 1.55
MT 150220P00012000 P 02/20/15 12.0 2.34 2.59
MT 150220P00013000 P 02/20/15 13.0 3.35 3.60
MT 150220P00014000 P 02/20/15 14.0 4.35 4.60
MT 150220P00015000 P 02/20/15 15.0 5.30 5.60
MT 150220P00016000 P 02/20/15 16.0 6.30 6.60
MT 150220P00017000 P 02/20/15 17.0 7.00 8.00
MT 150220P00018000 P 02/20/15 18.0 8.00 8.65
MT 150220P00019000 P 02/20/15 19.0 9.25 9.65
MT 150320C00003000 C 03/20/15 3.0 6.40 6.70
MT 150320C00004000 C 03/20/15 4.0 5.40 5.70
MT 150320C00005000 C 03/20/15 5.0 4.40 4.70
MT 150320C00006000 C 03/20/15 6.0 3.40 3.70
MT 150320C00007000 C 03/20/15 7.0 2.46 2.70
MT 150320C00008000 C 03/20/15 8.0 1.60 1.76
MT 150320C00009000 C 03/20/15 9.0 0.86 0.96
MT 150320C00010000 C 03/20/15 10.0 0.35 0.41
MT 150320C00011000 C 03/20/15 11.0 0.11 0.14
MT 150320C00012000 C 03/20/15 12.0 0.02 0.07
MT 150320C00013000 C 03/20/15 13.0 0.01 0.05
MT 150320C00014000 C 03/20/15 14.0 0.00 0.04
MT 150320C00015000 C 03/20/15 15.0 0.01 0.04
MT 150320C00016000 C 03/20/15 16.0 0.00 0.04
MT 150320C00017000 C 03/20/15 17.0 0.00 0.03
MT 150320C00018000 C 03/20/15 18.0 0.00 0.03
MT 150320C00019000 C 03/20/15 19.0 0.00 0.03
MT 150320C00020000 C 03/20/15 20.0 0.00 0.03
MT 150320C00021000 C 03/20/15 21.0 0.00 0.03
MT 150320C00022000 C 03/20/15 22.0 0.00 0.03
MT 150320C00023000 C 03/20/15 23.0 0.00 0.03
MT 150320P00003000 P 03/20/15 3.0 0.00 0.03
MT 150320P00004000 P 03/20/15 4.0 0.00 0.03
MT 150320P00005000 P 03/20/15 5.0 0.00 0.04
MT 150320P00006000 P 03/20/15 6.0 0.00 0.06
MT 150320P00007000 P 03/20/15 7.0 0.02 0.08
MT 150320P00008000 P 03/20/15 8.0 0.10 0.15
MT 150320P00009000 P 03/20/15 9.0 0.30 0.35
MT 150320P00010000 P 03/20/15 10.0 0.77 0.83
MT 150320P00011000 P 03/20/15 11.0 1.49 1.64
MT 150320P00012000 P 03/20/15 12.0 2.40 2.56
MT 150320P00013000 P 03/20/15 13.0 3.35 3.60
MT 150320P00014000 P 03/20/15 14.0 4.35 4.60
MT 150320P00015000 P 03/20/15 15.0 5.35 5.60
MT 150320P00016000 P 03/20/15 16.0 6.35 6.65
MT 150320P00017000 P 03/20/15 17.0 7.30 7.70
MT 150320P00018000 P 03/20/15 18.0 8.20 8.65
MT 150320P00019000 P 03/20/15 19.0 9.25 9.80
MT 150320P00020000 P 03/20/15 20.0 10.20 10.65
MT 150320P00021000 P 03/20/15 21.0 9.85 12.45
MT 150320P00022000 P 03/20/15 22.0 11.70 13.30
MT 150320P00023000 P 03/20/15 23.0 13.20 13.80
MT 150619C00003000 C 06/19/15 3.0 6.40 6.70
MT 150619C00004000 C 06/19/15 4.0 5.40 5.70
MT 150619C00005000 C 06/19/15 5.0 4.40 4.70
MT 150619C00006000 C 06/19/15 6.0 3.45 3.70
MT 150619C00007000 C 06/19/15 7.0 2.57 2.77
MT 150619C00008000 C 06/19/15 8.0 1.78 1.87
MT 150619C00009000 C 06/19/15 9.0 1.07 1.17
MT 150619C00010000 C 06/19/15 10.0 0.56 0.66
MT 150619C00011000 C 06/19/15 11.0 0.28 0.34
MT 150619C00012000 C 06/19/15 12.0 0.15 0.20
MT 150619C00013000 C 06/19/15 13.0 0.05 0.13
MT 150619C00014000 C 06/19/15 14.0 0.01 0.09
MT 150619C00015000 C 06/19/15 15.0 0.01 0.06
MT 150619C00016000 C 06/19/15 16.0 0.00 0.05
MT 150619C00017000 C 06/19/15 17.0 0.00 0.05
MT 150619C00018000 C 06/19/15 18.0 0.00 0.04
MT 150619C00019000 C 06/19/15 19.0 0.00 0.04
MT 150619C00020000 C 06/19/15 20.0 0.00 0.04
MT 150619P00003000 P 06/19/15 3.0 0.00 0.04
MT 150619P00004000 P 06/19/15 4.0 0.00 0.05
MT 150619P00005000 P 06/19/15 5.0 0.01 0.07
MT 150619P00006000 P 06/19/15 6.0 0.03 0.11
MT 150619P00007000 P 06/19/15 7.0 0.12 0.20
MT 150619P00008000 P 06/19/15 8.0 0.30 0.35
MT 150619P00009000 P 06/19/15 9.0 0.63 0.67
MT 150619P00010000 P 06/19/15 10.0 1.14 1.24
MT 150619P00011000 P 06/19/15 11.0 1.85 2.01
MT 150619P00012000 P 06/19/15 12.0 2.68 2.87
MT 150619P00013000 P 06/19/15 13.0 3.60 3.80
MT 150619P00014000 P 06/19/15 14.0 4.45 4.85
MT 150619P00015000 P 06/19/15 15.0 5.50 5.80
MT 150619P00016000 P 06/19/15 16.0 6.50 6.80
MT 150619P00017000 P 06/19/15 17.0 7.50 7.80
MT 150619P00018000 P 06/19/15 18.0 8.45 8.80
MT 150619P00019000 P 06/19/15 19.0 9.45 9.80
MT 150619P00020000 P 06/19/15 20.0 10.45 11.25
MT 150918C00001000 C 09/18/15 1.0 8.25 8.85
MT 150918C00002000 C 09/18/15 2.0 7.35 7.70
MT 150918C00003000 C 09/18/15 3.0 6.35 6.70
MT 150918C00004000 C 09/18/15 4.0 5.40 5.70
MT 150918C00005000 C 09/18/15 5.0 4.40 4.70
MT 150918C00006000 C 09/18/15 6.0 3.45 3.75
MT 150918C00007000 C 09/18/15 7.0 2.62 2.81
MT 150918C00008000 C 09/18/15 8.0 1.82 1.98
MT 150918C00009000 C 09/18/15 9.0 1.17 1.33
MT 150918C00010000 C 09/18/15 10.0 0.71 0.85
MT 150918C00011000 C 09/18/15 11.0 0.46 0.54
MT 150918C00012000 C 09/18/15 12.0 0.29 0.34
MT 150918C00013000 C 09/18/15 13.0 0.13 0.24
MT 150918C00014000 C 09/18/15 14.0 0.07 0.18
MT 150918C00015000 C 09/18/15 15.0 0.04 0.13
MT 150918C00016000 C 09/18/15 16.0 0.02 0.10
MT 150918C00017000 C 09/18/15 17.0 0.01 0.08
MT 150918P00001000 P 09/18/15 1.0 0.00 0.03
MT 150918P00002000 P 09/18/15 2.0 0.00 0.04
MT 150918P00003000 P 09/18/15 3.0 0.00 0.05
MT 150918P00004000 P 09/18/15 4.0 0.01 0.07
MT 150918P00005000 P 09/18/15 5.0 0.02 0.11
MT 150918P00006000 P 09/18/15 6.0 0.09 0.17
MT 150918P00007000 P 09/18/15 7.0 0.22 0.31
MT 150918P00008000 P 09/18/15 8.0 0.48 0.53
MT 150918P00009000 P 09/18/15 9.0 0.84 0.95
MT 150918P00010000 P 09/18/15 10.0 1.37 1.49
MT 150918P00011000 P 09/18/15 11.0 2.02 2.17
MT 150918P00012000 P 09/18/15 12.0 2.85 2.99
MT 150918P00013000 P 09/18/15 13.0 3.70 3.90
MT 150918P00014000 P 09/18/15 14.0 4.60 4.85
MT 150918P00015000 P 09/18/15 15.0 5.60 5.80
MT 150918P00016000 P 09/18/15 16.0 6.50 6.90
MT 150918P00017000 P 09/18/15 17.0 7.50 7.90
MT 160115C00005000 C 01/15/16 5.0 3.85 5.10
MT 160115C00008000 C 01/15/16 8.0 2.01 2.18
MT 160115C00010000 C 01/15/16 10.0 1.05 1.15
MT 160115C00013000 C 01/15/16 13.0 0.34 0.46
MT 160115C00015000 C 01/15/16 15.0 0.12 0.28
MT 160115C00017000 C 01/15/16 17.0 0.09 0.18
MT 160115C00020000 C 01/15/16 20.0 0.03 0.12
MT 160115C00022000 C 01/15/16 22.0 0.01 0.09
MT 160115C00025000 C 01/15/16 25.0 0.00 0.08
MT 160115C00027000 C 01/15/16 27.0 0.00 0.07
MT 160115C00030000 C 01/15/16 30.0 0.00 0.07
MT 160115P00005000 P 01/15/16 5.0 0.07 0.16
MT 160115P00008000 P 01/15/16 8.0 0.69 0.79
MT 160115P00010000 P 01/15/16 10.0 1.69 1.81
MT 160115P00013000 P 01/15/16 13.0 3.90 4.10
MT 160115P00015000 P 01/15/16 15.0 5.70 5.95
MT 160115P00017000 P 01/15/16 17.0 7.65 7.85
MT 160115P00020000 P 01/15/16 20.0 10.40 11.00
MT 160115P00022000 P 01/15/16 22.0 10.95 14.70
MT 160115P00025000 P 01/15/16 25.0 14.60 16.80
MT 160115P00027000 P 01/15/16 27.0 16.75 18.70
MT 160115P00030000 P 01/15/16 30.0 19.75 21.30
MT 170120C00003000 C 01/20/17 3.0 4.95 8.90
MT 170120C00005000 C 01/20/17 5.0 4.65 4.85
MT 170120C00008000 C 01/20/17 8.0 2.50 2.80
MT 170120C00010000 C 01/20/17 10.0 1.62 1.90
MT 170120C00012000 C 01/20/17 12.0 1.04 1.31
MT 170120C00015000 C 01/20/17 15.0 0.53 0.78
MT 170120C00017000 C 01/20/17 17.0 0.35 0.50
MT 170120C00020000 C 01/20/17 20.0 0.20 0.39
MT 170120C00022000 C 01/20/17 22.0 0.15 0.32
MT 170120C00025000 C 01/20/17 25.0 0.08 0.25
MT 170120P00003000 P 01/20/17 3.0 0.07 0.18
MT 170120P00005000 P 01/20/17 5.0 0.32 0.47
MT 170120P00008000 P 01/20/17 8.0 1.28 1.47
MT 170120P00010000 P 01/20/17 10.0 2.40 2.60
MT 170120P00012000 P 01/20/17 12.0 3.75 4.00
MT 170120P00015000 P 01/20/17 15.0 6.20 6.50
MT 170120P00017000 P 01/20/17 17.0 8.00 8.30
MT 170120P00020000 P 01/20/17 20.0 10.80 11.10
MT 170120P00022000 P 01/20/17 22.0 12.70 13.05
MT 170120P00025000 P 01/20/17 25.0 15.60 15.95

OPRA data is delayed 15 minutes.