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 Dec 18 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MT 141220C00005000 C 12/20/14 5.0 6.00 6.25
MT 141220C00006000 C 12/20/14 6.0 5.05 5.25
MT 141220C00007000 C 12/20/14 7.0 4.05 4.30
MT 141220C00008000 C 12/20/14 8.0 3.05 3.30
MT 141220C00009000 C 12/20/14 9.0 2.03 2.27
MT 141220C00010000 C 12/20/14 10.0 1.11 1.36
MT 141220C00011000 C 12/20/14 11.0 0.23 0.28
MT 141220C00012000 C 12/20/14 12.0 0.00 0.02
MT 141220C00013000 C 12/20/14 13.0 0.00 0.03
MT 141220C00014000 C 12/20/14 14.0 0.00 0.05
MT 141220C00015000 C 12/20/14 15.0 0.00 0.06
MT 141220C00016000 C 12/20/14 16.0 0.00 0.02
MT 141220C00017000 C 12/20/14 17.0 0.00 0.06
MT 141220C00018000 C 12/20/14 18.0 0.00 0.06
MT 141220C00019000 C 12/20/14 19.0 0.00 0.06
MT 141220C00020000 C 12/20/14 20.0 0.00 0.05
MT 141220C00021000 C 12/20/14 21.0 0.00 0.06
MT 141220C00022000 C 12/20/14 22.0 0.00 0.06
MT 141220C00023000 C 12/20/14 23.0 0.00 0.06
MT 141220C00024000 C 12/20/14 24.0 0.00 0.06
MT 141220P00005000 P 12/20/14 5.0 0.00 0.06
MT 141220P00006000 P 12/20/14 6.0 0.00 0.06
MT 141220P00007000 P 12/20/14 7.0 0.00 0.06
MT 141220P00008000 P 12/20/14 8.0 0.00 0.06
MT 141220P00009000 P 12/20/14 9.0 0.00 0.06
MT 141220P00010000 P 12/20/14 10.0 0.00 0.14
MT 141220P00011000 P 12/20/14 11.0 0.03 0.10
MT 141220P00012000 P 12/20/14 12.0 0.76 0.92
MT 141220P00013000 P 12/20/14 13.0 1.75 1.92
MT 141220P00014000 P 12/20/14 14.0 2.74 2.93
MT 141220P00015000 P 12/20/14 15.0 3.75 4.00
MT 141220P00016000 P 12/20/14 16.0 4.75 5.00
MT 141220P00017000 P 12/20/14 17.0 5.75 6.00
MT 141220P00018000 P 12/20/14 18.0 6.75 6.85
MT 141220P00019000 P 12/20/14 19.0 6.20 8.00
MT 141220P00020000 P 12/20/14 20.0 8.35 9.15
MT 141220P00021000 P 12/20/14 21.0 8.20 10.05
MT 141220P00022000 P 12/20/14 22.0 9.15 11.05
MT 141220P00023000 P 12/20/14 23.0 10.20 12.05
MT 141220P00024000 P 12/20/14 24.0 11.55 13.05
MT 150117C00003000 C 01/17/15 3.0 8.00 8.50
MT 150117C00004000 C 01/17/15 4.0 7.00 7.30
MT 150117C00005000 C 01/17/15 5.0 6.00 6.25
MT 150117C00006000 C 01/17/15 6.0 5.05 5.45
MT 150117C00007000 C 01/17/15 7.0 4.05 4.45
MT 150117C00008000 C 01/17/15 8.0 3.05 3.30
MT 150117C00009000 C 01/17/15 9.0 2.13 2.57
MT 150117C00010000 C 01/17/15 10.0 1.21 1.39
MT 150117C00011000 C 01/17/15 11.0 0.52 0.58
MT 150117C00012000 C 01/17/15 12.0 0.14 0.17
MT 150117C00013000 C 01/17/15 13.0 0.03 0.09
MT 150117C00014000 C 01/17/15 14.0 0.01 0.05
MT 150117C00015000 C 01/17/15 15.0 0.01 0.04
MT 150117C00016000 C 01/17/15 16.0 0.00 0.03
MT 150117C00017000 C 01/17/15 17.0 0.00 0.03
MT 150117C00018000 C 01/17/15 18.0 0.00 0.03
MT 150117C00019000 C 01/17/15 19.0 0.00 0.03
MT 150117C00020000 C 01/17/15 20.0 0.00 0.03
MT 150117C00021000 C 01/17/15 21.0 0.00 0.03
MT 150117C00022000 C 01/17/15 22.0 0.00 0.02
MT 150117C00024000 C 01/17/15 24.0 0.00 0.03
MT 150117C00025000 C 01/17/15 25.0 0.00 0.03
MT 150117C00026000 C 01/17/15 26.0 0.00 0.03
MT 150117C00027000 C 01/17/15 27.0 0.00 0.03
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 0.03
MT 150117P00004000 P 01/17/15 4.0 0.00 0.03
MT 150117P00005000 P 01/17/15 5.0 0.00 0.03
MT 150117P00006000 P 01/17/15 6.0 0.00 0.04
MT 150117P00007000 P 01/17/15 7.0 0.00 0.05
MT 150117P00008000 P 01/17/15 8.0 0.00 0.06
MT 150117P00009000 P 01/17/15 9.0 0.01 0.09
MT 150117P00010000 P 01/17/15 10.0 0.08 0.11
MT 150117P00011000 P 01/17/15 11.0 0.32 0.36
MT 150117P00012000 P 01/17/15 12.0 0.93 1.00
MT 150117P00013000 P 01/17/15 13.0 1.78 1.98
MT 150117P00014000 P 01/17/15 14.0 2.77 3.00
MT 150117P00015000 P 01/17/15 15.0 3.70 3.95
MT 150117P00016000 P 01/17/15 16.0 4.70 4.95
MT 150117P00017000 P 01/17/15 17.0 5.70 5.95
MT 150117P00018000 P 01/17/15 18.0 6.75 7.00
MT 150117P00019000 P 01/17/15 19.0 7.75 8.00
MT 150117P00020000 P 01/17/15 20.0 8.75 9.00
MT 150117P00021000 P 01/17/15 21.0 8.15 11.45
MT 150117P00022000 P 01/17/15 22.0 9.15 12.25
MT 150117P00024000 P 01/17/15 24.0 11.15 14.45
MT 150117P00025000 P 01/17/15 25.0 13.40 14.20
MT 150117P00026000 P 01/17/15 26.0 13.15 16.45
MT 150117P00027000 P 01/17/15 27.0 14.20 16.00
MT 150117P00028000 P 01/17/15 28.0 15.20 17.00
MT 150117P00029000 P 01/17/15 29.0 16.20 18.00
MT 150117P00030000 P 01/17/15 30.0 17.20 19.00
MT 150117P00031000 P 01/17/15 31.0 18.15 21.45
MT 150117P00035000 P 01/17/15 35.0 23.30 24.00
MT 150320C00005000 C 03/20/15 5.0 6.00 6.50
MT 150320C00006000 C 03/20/15 6.0 5.05 5.45
MT 150320C00007000 C 03/20/15 7.0 4.10 4.35
MT 150320C00008000 C 03/20/15 8.0 3.15 3.40
MT 150320C00009000 C 03/20/15 9.0 2.21 2.54
MT 150320C00010000 C 03/20/15 10.0 1.54 1.60
MT 150320C00011000 C 03/20/15 11.0 0.91 1.03
MT 150320C00012000 C 03/20/15 12.0 0.48 0.52
MT 150320C00013000 C 03/20/15 13.0 0.21 0.29
MT 150320C00014000 C 03/20/15 14.0 0.09 0.17
MT 150320C00015000 C 03/20/15 15.0 0.04 0.13
MT 150320C00016000 C 03/20/15 16.0 0.02 0.09
MT 150320C00017000 C 03/20/15 17.0 0.01 0.07
MT 150320C00018000 C 03/20/15 18.0 0.00 0.06
MT 150320C00019000 C 03/20/15 19.0 0.00 0.05
MT 150320C00020000 C 03/20/15 20.0 0.00 0.05
MT 150320C00021000 C 03/20/15 21.0 0.00 0.05
MT 150320C00022000 C 03/20/15 22.0 0.00 0.04
MT 150320C00023000 C 03/20/15 23.0 0.00 0.04
MT 150320P00005000 P 03/20/15 5.0 0.00 0.06
MT 150320P00006000 P 03/20/15 6.0 0.00 0.07
MT 150320P00007000 P 03/20/15 7.0 0.01 0.10
MT 150320P00008000 P 03/20/15 8.0 0.04 0.14
MT 150320P00009000 P 03/20/15 9.0 0.15 0.23
MT 150320P00010000 P 03/20/15 10.0 0.36 0.40
MT 150320P00011000 P 03/20/15 11.0 0.71 0.76
MT 150320P00012000 P 03/20/15 12.0 1.27 1.32
MT 150320P00013000 P 03/20/15 13.0 2.02 2.15
MT 150320P00014000 P 03/20/15 14.0 2.77 3.10
MT 150320P00015000 P 03/20/15 15.0 3.75 4.05
MT 150320P00016000 P 03/20/15 16.0 4.75 5.05
MT 150320P00017000 P 03/20/15 17.0 5.75 5.95
MT 150320P00018000 P 03/20/15 18.0 6.75 7.10
MT 150320P00019000 P 03/20/15 19.0 7.75 8.00
MT 150320P00020000 P 03/20/15 20.0 8.70 10.45
MT 150320P00021000 P 03/20/15 21.0 9.55 10.05
MT 150320P00022000 P 03/20/15 22.0 10.40 11.20
MT 150320P00023000 P 03/20/15 23.0 10.15 13.45
MT 150619C00004000 C 06/19/15 4.0 7.00 7.50
MT 150619C00005000 C 06/19/15 5.0 6.00 6.50
MT 150619C00006000 C 06/19/15 6.0 3.75 7.00
MT 150619C00007000 C 06/19/15 7.0 4.10 4.50
MT 150619C00008000 C 06/19/15 8.0 3.20 3.50
MT 150619C00009000 C 06/19/15 9.0 2.36 2.71
MT 150619C00010000 C 06/19/15 10.0 1.72 1.96
MT 150619C00011000 C 06/19/15 11.0 1.15 1.39
MT 150619C00012000 C 06/19/15 12.0 0.74 0.88
MT 150619C00013000 C 06/19/15 13.0 0.40 0.57
MT 150619C00014000 C 06/19/15 14.0 0.24 0.44
MT 150619C00015000 C 06/19/15 15.0 0.17 0.32
MT 150619C00016000 C 06/19/15 16.0 0.10 0.23
MT 150619C00017000 C 06/19/15 17.0 0.02 0.18
MT 150619C00018000 C 06/19/15 18.0 0.00 0.15
MT 150619C00019000 C 06/19/15 19.0 0.00 0.12
MT 150619C00020000 C 06/19/15 20.0 0.00 0.10
MT 150619P00004000 P 06/19/15 4.0 0.00 0.07
MT 150619P00005000 P 06/19/15 5.0 0.00 0.10
MT 150619P00006000 P 06/19/15 6.0 0.01 0.13
MT 150619P00007000 P 06/19/15 7.0 0.06 0.20
MT 150619P00008000 P 06/19/15 8.0 0.16 0.32
MT 150619P00009000 P 06/19/15 9.0 0.33 0.47
MT 150619P00010000 P 06/19/15 10.0 0.68 0.84
MT 150619P00011000 P 06/19/15 11.0 1.07 1.32
MT 150619P00012000 P 06/19/15 12.0 1.72 1.90
MT 150619P00013000 P 06/19/15 13.0 2.42 2.69
MT 150619P00014000 P 06/19/15 14.0 3.15 3.35
MT 150619P00015000 P 06/19/15 15.0 4.05 4.40
MT 150619P00016000 P 06/19/15 16.0 4.95 5.25
MT 150619P00017000 P 06/19/15 17.0 5.90 6.20
MT 150619P00018000 P 06/19/15 18.0 6.75 7.30
MT 150619P00019000 P 06/19/15 19.0 7.70 8.30
MT 150619P00020000 P 06/19/15 20.0 8.75 9.30
MT 160115C00005000 C 01/15/16 5.0 5.70 6.70
MT 160115C00008000 C 01/15/16 8.0 3.50 3.70
MT 160115C00010000 C 01/15/16 10.0 2.01 2.40
MT 160115C00013000 C 01/15/16 13.0 0.92 1.05
MT 160115C00015000 C 01/15/16 15.0 0.54 0.76
MT 160115C00017000 C 01/15/16 17.0 0.25 0.50
MT 160115C00020000 C 01/15/16 20.0 0.19 0.31
MT 160115C00022000 C 01/15/16 22.0 0.03 0.24
MT 160115C00025000 C 01/15/16 25.0 0.00 0.18
MT 160115C00027000 C 01/15/16 27.0 0.00 0.15
MT 160115C00030000 C 01/15/16 30.0 0.00 0.13
MT 160115P00005000 P 01/15/16 5.0 0.04 0.17
MT 160115P00008000 P 01/15/16 8.0 0.42 0.63
MT 160115P00010000 P 01/15/16 10.0 1.15 1.36
MT 160115P00013000 P 01/15/16 13.0 2.81 3.20
MT 160115P00015000 P 01/15/16 15.0 4.40 4.80
MT 160115P00017000 P 01/15/16 17.0 6.15 6.60
MT 160115P00020000 P 01/15/16 20.0 8.95 9.40
MT 160115P00022000 P 01/15/16 22.0 10.90 11.35
MT 160115P00025000 P 01/15/16 25.0 13.25 14.85
MT 160115P00027000 P 01/15/16 27.0 14.30 17.60
MT 160115P00030000 P 01/15/16 30.0 18.25 19.85
MT 170120C00003000 C 01/20/17 3.0 5.75 9.10
MT 170120C00005000 C 01/20/17 5.0 3.75 7.10
MT 170120C00008000 C 01/20/17 8.0 3.70 4.15
MT 170120C00010000 C 01/20/17 10.0 2.65 3.00
MT 170120C00012000 C 01/20/17 12.0 1.74 2.20
MT 170120C00015000 C 01/20/17 15.0 0.96 1.43
MT 170120C00017000 C 01/20/17 17.0 0.67 1.09
MT 170120C00020000 C 01/20/17 20.0 0.39 0.65
MT 170120C00022000 C 01/20/17 22.0 0.27 0.62
MT 170120C00025000 C 01/20/17 25.0 0.16 0.48
MT 170120P00003000 P 01/20/17 3.0 0.03 0.14
MT 170120P00005000 P 01/20/17 5.0 0.18 0.36
MT 170120P00008000 P 01/20/17 8.0 0.85 1.03
MT 170120P00010000 P 01/20/17 10.0 1.69 2.03
MT 170120P00012000 P 01/20/17 12.0 2.87 3.20
MT 170120P00015000 P 01/20/17 15.0 5.00 5.45
MT 170120P00017000 P 01/20/17 17.0 6.65 7.15
MT 170120P00020000 P 01/20/17 20.0 9.30 9.85
MT 170120P00022000 P 01/20/17 22.0 11.15 11.70
MT 170120P00025000 P 01/20/17 25.0 14.00 14.55

OPRA data is delayed 15 minutes.