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 (2014-09-12)Premium Content

Arcelor Mittal (MT)
As of Sep 17 2014 10:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MT 140920C00008000 C 09/20/14 8.0 6.55 7.00
MT 140920C00009000 C 09/20/14 9.0 5.60 6.10
MT 140920C00010000 C 09/20/14 10.0 4.65 5.05
MT 140920C00011000 C 09/20/14 11.0 3.75 3.95
MT 140920C00012000 C 09/20/14 12.0 2.77 2.91
MT 140920C00013000 C 09/20/14 13.0 1.77 1.91
MT 140920C00014000 C 09/20/14 14.0 0.84 0.92
MT 140920C00015000 C 09/20/14 15.0 0.08 0.09
MT 140920C00016000 C 09/20/14 16.0 0.00 0.03
MT 140920C00017000 C 09/20/14 17.0 0.00 0.02
MT 140920C00018000 C 09/20/14 18.0 0.00 0.02
MT 140920C00019000 C 09/20/14 19.0 0.00 0.04
MT 140920C00020000 C 09/20/14 20.0 0.00 0.06
MT 140920C00021000 C 09/20/14 21.0 0.00 0.06
MT 140920C00022000 C 09/20/14 22.0 0.00 0.04
MT 140920C00023000 C 09/20/14 23.0 0.00 0.04
MT 140920C00024000 C 09/20/14 24.0 0.00 0.05
MT 140920C00025000 C 09/20/14 25.0 0.00 0.06
MT 140920C00026000 C 09/20/14 26.0 0.00 0.04
MT 140920P00008000 P 09/20/14 8.0 0.00 0.06
MT 140920P00009000 P 09/20/14 9.0 0.00 0.04
MT 140920P00010000 P 09/20/14 10.0 0.00 0.06
MT 140920P00011000 P 09/20/14 11.0 0.00 0.01
MT 140920P00012000 P 09/20/14 12.0 0.00 0.05
MT 140920P00013000 P 09/20/14 13.0 0.00 0.04
MT 140920P00014000 P 09/20/14 14.0 0.00 0.06
MT 140920P00015000 P 09/20/14 15.0 0.22 0.29
MT 140920P00016000 P 09/20/14 16.0 1.10 1.21
MT 140920P00017000 P 09/20/14 17.0 2.09 2.25
MT 140920P00018000 P 09/20/14 18.0 3.00 3.35
MT 140920P00019000 P 09/20/14 19.0 4.00 4.45
MT 140920P00020000 P 09/20/14 20.0 5.00 5.40
MT 140920P00021000 P 09/20/14 21.0 5.95 6.45
MT 140920P00022000 P 09/20/14 22.0 6.90 7.45
MT 140920P00023000 P 09/20/14 23.0 7.90 8.45
MT 140920P00024000 P 09/20/14 24.0 8.90 9.45
MT 140920P00025000 P 09/20/14 25.0 8.85 10.30
MT 140920P00026000 P 09/20/14 26.0 9.90 12.05
MT 141018C00006000 C 10/18/14 6.0 8.70 8.95
MT 141018C00007000 C 10/18/14 7.0 7.30 8.20
MT 141018C00008000 C 10/18/14 8.0 6.55 7.05
MT 141018C00009000 C 10/18/14 9.0 5.75 5.95
MT 141018C00010000 C 10/18/14 10.0 4.75 4.95
MT 141018C00011000 C 10/18/14 11.0 3.75 3.95
MT 141018C00012000 C 10/18/14 12.0 2.79 2.92
MT 141018C00013000 C 10/18/14 13.0 1.81 1.94
MT 141018C00014000 C 10/18/14 14.0 0.95 0.99
MT 141018C00015000 C 10/18/14 15.0 0.31 0.35
MT 141018C00016000 C 10/18/14 16.0 0.06 0.10
MT 141018C00017000 C 10/18/14 17.0 0.01 0.05
MT 141018C00018000 C 10/18/14 18.0 0.00 0.03
MT 141018C00019000 C 10/18/14 19.0 0.00 0.02
MT 141018C00020000 C 10/18/14 20.0 0.00 0.02
MT 141018C00021000 C 10/18/14 21.0 0.00 0.03
MT 141018C00022000 C 10/18/14 22.0 0.00 0.03
MT 141018P00006000 P 10/18/14 6.0 0.00 0.01
MT 141018P00007000 P 10/18/14 7.0 0.00 0.02
MT 141018P00008000 P 10/18/14 8.0 0.00 0.02
MT 141018P00009000 P 10/18/14 9.0 0.00 0.02
MT 141018P00010000 P 10/18/14 10.0 0.00 0.02
MT 141018P00011000 P 10/18/14 11.0 0.00 0.02
MT 141018P00012000 P 10/18/14 12.0 0.00 0.03
MT 141018P00013000 P 10/18/14 13.0 0.01 0.05
MT 141018P00014000 P 10/18/14 14.0 0.11 0.13
MT 141018P00015000 P 10/18/14 15.0 0.44 0.49
MT 141018P00016000 P 10/18/14 16.0 1.20 1.29
MT 141018P00017000 P 10/18/14 17.0 2.09 2.27
MT 141018P00018000 P 10/18/14 18.0 3.05 3.25
MT 141018P00019000 P 10/18/14 19.0 4.05 4.25
MT 141018P00020000 P 10/18/14 20.0 4.90 5.45
MT 141018P00021000 P 10/18/14 21.0 5.90 6.45
MT 141018P00022000 P 10/18/14 22.0 6.90 7.45
MT 141220C00008000 C 12/20/14 8.0 6.70 6.95
MT 141220C00009000 C 12/20/14 9.0 5.75 5.95
MT 141220C00010000 C 12/20/14 10.0 4.75 4.95
MT 141220C00011000 C 12/20/14 11.0 3.75 4.00
MT 141220C00012000 C 12/20/14 12.0 2.82 3.05
MT 141220C00013000 C 12/20/14 13.0 1.99 2.09
MT 141220C00014000 C 12/20/14 14.0 1.22 1.29
MT 141220C00015000 C 12/20/14 15.0 0.65 0.68
MT 141220C00016000 C 12/20/14 16.0 0.32 0.33
MT 141220C00017000 C 12/20/14 17.0 0.12 0.16
MT 141220C00018000 C 12/20/14 18.0 0.05 0.11
MT 141220C00019000 C 12/20/14 19.0 0.02 0.07
MT 141220C00020000 C 12/20/14 20.0 0.01 0.05
MT 141220C00021000 C 12/20/14 21.0 0.00 0.03
MT 141220C00022000 C 12/20/14 22.0 0.00 0.02
MT 141220C00023000 C 12/20/14 23.0 0.00 0.02
MT 141220C00024000 C 12/20/14 24.0 0.00 0.04
MT 141220P00008000 P 12/20/14 8.0 0.00 0.02
MT 141220P00009000 P 12/20/14 9.0 0.00 0.03
MT 141220P00010000 P 12/20/14 10.0 0.01 0.04
MT 141220P00011000 P 12/20/14 11.0 0.01 0.06
MT 141220P00012000 P 12/20/14 12.0 0.05 0.11
MT 141220P00013000 P 12/20/14 13.0 0.17 0.20
MT 141220P00014000 P 12/20/14 14.0 0.38 0.41
MT 141220P00015000 P 12/20/14 15.0 0.78 0.83
MT 141220P00016000 P 12/20/14 16.0 1.44 1.48
MT 141220P00017000 P 12/20/14 17.0 2.25 2.42
MT 141220P00018000 P 12/20/14 18.0 3.15 3.30
MT 141220P00019000 P 12/20/14 19.0 4.10 4.35
MT 141220P00020000 P 12/20/14 20.0 5.10 5.35
MT 141220P00021000 P 12/20/14 21.0 6.10 6.30
MT 141220P00022000 P 12/20/14 22.0 7.10 7.30
MT 141220P00023000 P 12/20/14 23.0 7.70 8.70
MT 141220P00024000 P 12/20/14 24.0 8.95 9.50
MT 150117C00003000 C 01/17/15 3.0 11.00 12.70
MT 150117C00005000 C 01/17/15 5.0 8.15 11.35
MT 150117C00006000 C 01/17/15 6.0 8.70 8.95
MT 150117C00008000 C 01/17/15 8.0 6.75 6.95
MT 150117C00009000 C 01/17/15 9.0 5.75 6.00
MT 150117C00010000 C 01/17/15 10.0 4.70 5.00
MT 150117C00011000 C 01/17/15 11.0 3.75 4.05
MT 150117C00013000 C 01/17/15 13.0 1.97 2.21
MT 150117C00014000 C 01/17/15 14.0 1.24 1.39
MT 150117C00015000 C 01/17/15 15.0 0.75 0.81
MT 150117C00016000 C 01/17/15 16.0 0.40 0.42
MT 150117C00017000 C 01/17/15 17.0 0.17 0.21
MT 150117C00019000 C 01/17/15 19.0 0.04 0.10
MT 150117C00020000 C 01/17/15 20.0 0.03 0.07
MT 150117C00021000 C 01/17/15 21.0 0.01 0.05
MT 150117C00022000 C 01/17/15 22.0 0.00 0.03
MT 150117C00024000 C 01/17/15 24.0 0.00 0.02
MT 150117C00025000 C 01/17/15 25.0 0.00 0.04
MT 150117C00026000 C 01/17/15 26.0 0.00 0.04
MT 150117C00027000 C 01/17/15 27.0 0.00 0.04
MT 150117C00028000 C 01/17/15 28.0 0.00 0.03
MT 150117C00029000 C 01/17/15 29.0 0.00 0.03
MT 150117C00030000 C 01/17/15 30.0 0.00 0.03
MT 150117C00031000 C 01/17/15 31.0 0.00 0.03
MT 150117C00035000 C 01/17/15 35.0 0.00 0.03
MT 150117P00003000 P 01/17/15 3.0 0.00 0.01
MT 150117P00005000 P 01/17/15 5.0 0.00 0.02
MT 150117P00006000 P 01/17/15 6.0 0.00 0.02
MT 150117P00008000 P 01/17/15 8.0 0.00 0.03
MT 150117P00009000 P 01/17/15 9.0 0.00 0.04
MT 150117P00010000 P 01/17/15 10.0 0.03 0.06
MT 150117P00011000 P 01/17/15 11.0 0.02 0.09
MT 150117P00013000 P 01/17/15 13.0 0.23 0.27
MT 150117P00014000 P 01/17/15 14.0 0.46 0.51
MT 150117P00015000 P 01/17/15 15.0 0.85 0.93
MT 150117P00016000 P 01/17/15 16.0 1.52 1.67
MT 150117P00017000 P 01/17/15 17.0 2.32 2.34
MT 150117P00019000 P 01/17/15 19.0 4.10 4.50
MT 150117P00020000 P 01/17/15 20.0 5.10 5.50
MT 150117P00021000 P 01/17/15 21.0 6.10 6.50
MT 150117P00022000 P 01/17/15 22.0 7.10 7.30
MT 150117P00024000 P 01/17/15 24.0 9.05 9.30
MT 150117P00025000 P 01/17/15 25.0 9.70 10.70
MT 150117P00026000 P 01/17/15 26.0 9.55 12.85
MT 150117P00027000 P 01/17/15 27.0 10.55 13.85
MT 150117P00028000 P 01/17/15 28.0 11.55 14.80
MT 150117P00029000 P 01/17/15 29.0 12.90 15.80
MT 150117P00030000 P 01/17/15 30.0 13.60 16.80
MT 150117P00031000 P 01/17/15 31.0 14.55 17.00
MT 150117P00035000 P 01/17/15 35.0 18.55 21.85
MT 150320C00007000 C 03/20/15 7.0 7.60 8.00
MT 150320C00008000 C 03/20/15 8.0 6.60 7.05
MT 150320C00009000 C 03/20/15 9.0 5.60 6.05
MT 150320C00010000 C 03/20/15 10.0 4.65 5.10
MT 150320C00011000 C 03/20/15 11.0 3.80 4.20
MT 150320C00012000 C 03/20/15 12.0 2.95 3.30
MT 150320C00013000 C 03/20/15 13.0 2.14 2.44
MT 150320C00014000 C 03/20/15 14.0 1.45 1.70
MT 150320C00015000 C 03/20/15 15.0 0.95 1.14
MT 150320C00016000 C 03/20/15 16.0 0.52 0.69
MT 150320C00017000 C 03/20/15 17.0 0.28 0.43
MT 150320C00018000 C 03/20/15 18.0 0.15 0.29
MT 150320C00019000 C 03/20/15 19.0 0.07 0.19
MT 150320C00020000 C 03/20/15 20.0 0.04 0.13
MT 150320C00021000 C 03/20/15 21.0 0.02 0.11
MT 150320C00022000 C 03/20/15 22.0 0.00 0.08
MT 150320C00023000 C 03/20/15 23.0 0.00 0.07
MT 150320P00007000 P 03/20/15 7.0 0.00 0.06
MT 150320P00008000 P 03/20/15 8.0 0.00 0.07
MT 150320P00009000 P 03/20/15 9.0 0.00 0.09
MT 150320P00010000 P 03/20/15 10.0 0.02 0.11
MT 150320P00011000 P 03/20/15 11.0 0.06 0.19
MT 150320P00012000 P 03/20/15 12.0 0.15 0.32
MT 150320P00013000 P 03/20/15 13.0 0.31 0.50
MT 150320P00014000 P 03/20/15 14.0 0.71 0.75
MT 150320P00015000 P 03/20/15 15.0 1.09 1.24
MT 150320P00016000 P 03/20/15 16.0 1.65 1.89
MT 150320P00017000 P 03/20/15 17.0 2.39 2.66
MT 150320P00018000 P 03/20/15 18.0 3.25 3.50
MT 150320P00019000 P 03/20/15 19.0 4.15 4.40
MT 150320P00020000 P 03/20/15 20.0 5.10 5.35
MT 150320P00021000 P 03/20/15 21.0 6.05 6.60
MT 150320P00022000 P 03/20/15 22.0 7.05 7.60
MT 150320P00023000 P 03/20/15 23.0 8.05 8.35
MT 160115C00005000 C 01/15/16 5.0 9.70 10.30
MT 160115C00008000 C 01/15/16 8.0 5.80 7.95
MT 160115C00010000 C 01/15/16 10.0 5.05 5.30
MT 160115C00013000 C 01/15/16 13.0 2.77 3.20
MT 160115C00015000 C 01/15/16 15.0 1.65 2.10
MT 160115C00017000 C 01/15/16 17.0 1.10 1.37
MT 160115C00020000 C 01/15/16 20.0 0.56 0.60
MT 160115C00022000 C 01/15/16 22.0 0.20 0.47
MT 160115C00025000 C 01/15/16 25.0 0.15 0.27
MT 160115C00027000 C 01/15/16 27.0 0.03 0.20
MT 160115C00030000 C 01/15/16 30.0 0.05 0.14
MT 160115P00005000 P 01/15/16 5.0 0.01 0.08
MT 160115P00008000 P 01/15/16 8.0 0.08 0.20
MT 160115P00010000 P 01/15/16 10.0 0.26 0.46
MT 160115P00013000 P 01/15/16 13.0 0.95 1.28
MT 160115P00015000 P 01/15/16 15.0 1.87 2.19
MT 160115P00017000 P 01/15/16 17.0 3.05 3.55
MT 160115P00020000 P 01/15/16 20.0 5.45 5.90
MT 160115P00022000 P 01/15/16 22.0 7.25 7.70
MT 160115P00025000 P 01/15/16 25.0 10.15 10.55
MT 160115P00027000 P 01/15/16 27.0 11.00 13.80
MT 160115P00030000 P 01/15/16 30.0 13.00 17.75

OPRA data is delayed 15 minutes.