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 Mar 3 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MT 150320C00003000 C 03/20/15 3.0 7.70 7.95
MT 150320C00004000 C 03/20/15 4.0 6.70 6.95
MT 150320C00005000 C 03/20/15 5.0 5.70 5.95
MT 150320C00006000 C 03/20/15 6.0 4.70 5.00
MT 150320C00007000 C 03/20/15 7.0 3.70 4.00
MT 150320C00008000 C 03/20/15 8.0 2.73 2.95
MT 150320C00009000 C 03/20/15 9.0 1.77 1.96
MT 150320C00010000 C 03/20/15 10.0 0.84 0.89
MT 150320C00011000 C 03/20/15 11.0 0.20 0.21
MT 150320C00012000 C 03/20/15 12.0 0.04 0.06
MT 150320C00013000 C 03/20/15 13.0 0.00 0.04
MT 150320C00014000 C 03/20/15 14.0 0.00 0.03
MT 150320C00015000 C 03/20/15 15.0 0.00 0.03
MT 150320C00016000 C 03/20/15 16.0 0.00 0.03
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 0.03
MT 150320P00006000 P 03/20/15 6.0 0.00 0.03
MT 150320P00007000 P 03/20/15 7.0 0.00 0.03
MT 150320P00008000 P 03/20/15 8.0 0.00 0.04
MT 150320P00009000 P 03/20/15 9.0 0.00 0.02
MT 150320P00010000 P 03/20/15 10.0 0.06 0.10
MT 150320P00011000 P 03/20/15 11.0 0.43 0.44
MT 150320P00012000 P 03/20/15 12.0 1.20 1.28
MT 150320P00013000 P 03/20/15 13.0 2.07 2.28
MT 150320P00014000 P 03/20/15 14.0 3.05 3.30
MT 150320P00015000 P 03/20/15 15.0 4.05 4.30
MT 150320P00016000 P 03/20/15 16.0 5.05 5.30
MT 150320P00017000 P 03/20/15 17.0 6.05 6.30
MT 150320P00018000 P 03/20/15 18.0 7.05 7.30
MT 150320P00019000 P 03/20/15 19.0 8.05 8.30
MT 150320P00020000 P 03/20/15 20.0 9.05 9.30
MT 150320P00021000 P 03/20/15 21.0 8.55 11.90
MT 150320P00022000 P 03/20/15 22.0 10.20 12.05
MT 150320P00023000 P 03/20/15 23.0 11.40 13.00
MT 150417C00003000 C 04/17/15 3.0 7.70 7.95
MT 150417C00004000 C 04/17/15 4.0 6.70 6.95
MT 150417C00005000 C 04/17/15 5.0 5.70 5.95
MT 150417C00006000 C 04/17/15 6.0 4.70 4.95
MT 150417C00007000 C 04/17/15 7.0 3.70 3.95
MT 150417C00008000 C 04/17/15 8.0 2.74 2.97
MT 150417C00009000 C 04/17/15 9.0 1.80 1.98
MT 150417C00010000 C 04/17/15 10.0 0.95 1.04
MT 150417C00011000 C 04/17/15 11.0 0.37 0.40
MT 150417C00012000 C 04/17/15 12.0 0.11 0.14
MT 150417C00013000 C 04/17/15 13.0 0.02 0.07
MT 150417C00014000 C 04/17/15 14.0 0.01 0.04
MT 150417C00015000 C 04/17/15 15.0 0.00 0.04
MT 150417C00016000 C 04/17/15 16.0 0.00 0.04
MT 150417C00017000 C 04/17/15 17.0 0.00 0.03
MT 150417C00018000 C 04/17/15 18.0 0.00 0.03
MT 150417C00019000 C 04/17/15 19.0 0.00 0.03
MT 150417P00003000 P 04/17/15 3.0 0.00 0.03
MT 150417P00004000 P 04/17/15 4.0 0.00 0.03
MT 150417P00005000 P 04/17/15 5.0 0.00 0.03
MT 150417P00006000 P 04/17/15 6.0 0.00 0.04
MT 150417P00007000 P 04/17/15 7.0 0.00 0.04
MT 150417P00008000 P 04/17/15 8.0 0.01 0.05
MT 150417P00009000 P 04/17/15 9.0 0.03 0.08
MT 150417P00010000 P 04/17/15 10.0 0.16 0.22
MT 150417P00011000 P 04/17/15 11.0 0.59 0.63
MT 150417P00012000 P 04/17/15 12.0 1.29 1.37
MT 150417P00013000 P 04/17/15 13.0 2.11 2.30
MT 150417P00014000 P 04/17/15 14.0 3.05 3.30
MT 150417P00015000 P 04/17/15 15.0 4.05 4.30
MT 150417P00016000 P 04/17/15 16.0 5.05 5.30
MT 150417P00017000 P 04/17/15 17.0 6.05 6.30
MT 150417P00018000 P 04/17/15 18.0 7.05 7.30
MT 150417P00019000 P 04/17/15 19.0 8.00 8.30
MT 150619C00003000 C 06/19/15 3.0 7.70 7.95
MT 150619C00004000 C 06/19/15 4.0 6.70 6.95
MT 150619C00005000 C 06/19/15 5.0 5.70 5.95
MT 150619C00006000 C 06/19/15 6.0 4.70 4.95
MT 150619C00007000 C 06/19/15 7.0 3.70 4.00
MT 150619C00008000 C 06/19/15 8.0 2.75 3.05
MT 150619C00009000 C 06/19/15 9.0 1.88 2.05
MT 150619C00010000 C 06/19/15 10.0 1.12 1.27
MT 150619C00011000 C 06/19/15 11.0 0.59 0.70
MT 150619C00012000 C 06/19/15 12.0 0.29 0.33
MT 150619C00013000 C 06/19/15 13.0 0.12 0.20
MT 150619C00014000 C 06/19/15 14.0 0.07 0.14
MT 150619C00015000 C 06/19/15 15.0 0.03 0.06
MT 150619C00016000 C 06/19/15 16.0 0.01 0.07
MT 150619C00017000 C 06/19/15 17.0 0.00 0.06
MT 150619C00018000 C 06/19/15 18.0 0.01 0.05
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 0.03
MT 150619P00004000 P 06/19/15 4.0 0.00 0.04
MT 150619P00005000 P 06/19/15 5.0 0.00 0.04
MT 150619P00006000 P 06/19/15 6.0 0.01 0.06
MT 150619P00007000 P 06/19/15 7.0 0.03 0.08
MT 150619P00008000 P 06/19/15 8.0 0.05 0.14
MT 150619P00009000 P 06/19/15 9.0 0.22 0.26
MT 150619P00010000 P 06/19/15 10.0 0.46 0.54
MT 150619P00011000 P 06/19/15 11.0 0.99 1.04
MT 150619P00012000 P 06/19/15 12.0 1.69 1.76
MT 150619P00013000 P 06/19/15 13.0 2.43 2.66
MT 150619P00014000 P 06/19/15 14.0 3.40 3.55
MT 150619P00015000 P 06/19/15 15.0 4.30 4.60
MT 150619P00016000 P 06/19/15 16.0 5.25 5.55
MT 150619P00017000 P 06/19/15 17.0 6.25 6.55
MT 150619P00018000 P 06/19/15 18.0 7.25 7.55
MT 150619P00019000 P 06/19/15 19.0 8.25 8.55
MT 150619P00020000 P 06/19/15 20.0 9.20 9.55
MT 150918C00001000 C 09/18/15 1.0 9.70 10.00
MT 150918C00002000 C 09/18/15 2.0 8.70 9.00
MT 150918C00003000 C 09/18/15 3.0 7.70 8.00
MT 150918C00004000 C 09/18/15 4.0 6.70 7.00
MT 150918C00005000 C 09/18/15 5.0 5.70 6.00
MT 150918C00006000 C 09/18/15 6.0 4.70 5.00
MT 150918C00007000 C 09/18/15 7.0 3.70 4.00
MT 150918C00008000 C 09/18/15 8.0 2.83 3.00
MT 150918C00009000 C 09/18/15 9.0 1.98 2.04
MT 150918C00010000 C 09/18/15 10.0 1.31 1.41
MT 150918C00011000 C 09/18/15 11.0 0.81 0.90
MT 150918C00012000 C 09/18/15 12.0 0.51 0.58
MT 150918C00013000 C 09/18/15 13.0 0.31 0.38
MT 150918C00014000 C 09/18/15 14.0 0.15 0.30
MT 150918C00015000 C 09/18/15 15.0 0.09 0.16
MT 150918C00016000 C 09/18/15 16.0 0.05 0.17
MT 150918C00017000 C 09/18/15 17.0 0.04 0.13
MT 150918C00018000 C 09/18/15 18.0 0.03 0.11
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 0.04
MT 150918P00004000 P 09/18/15 4.0 0.00 0.04
MT 150918P00005000 P 09/18/15 5.0 0.01 0.05
MT 150918P00006000 P 09/18/15 6.0 0.02 0.09
MT 150918P00007000 P 09/18/15 7.0 0.05 0.15
MT 150918P00008000 P 09/18/15 8.0 0.15 0.27
MT 150918P00009000 P 09/18/15 9.0 0.39 0.46
MT 150918P00010000 P 09/18/15 10.0 0.77 0.83
MT 150918P00011000 P 09/18/15 11.0 1.23 1.36
MT 150918P00012000 P 09/18/15 12.0 1.90 2.12
MT 150918P00013000 P 09/18/15 13.0 2.68 2.85
MT 150918P00014000 P 09/18/15 14.0 3.55 3.80
MT 150918P00015000 P 09/18/15 15.0 4.45 4.70
MT 150918P00016000 P 09/18/15 16.0 5.40 5.65
MT 150918P00017000 P 09/18/15 17.0 6.40 6.60
MT 150918P00018000 P 09/18/15 18.0 7.30 7.70
MT 160115C00005000 C 01/15/16 5.0 5.10 6.45
MT 160115C00008000 C 01/15/16 8.0 2.89 3.05
MT 160115C00010000 C 01/15/16 10.0 1.48 1.69
MT 160115C00013000 C 01/15/16 13.0 0.52 0.69
MT 160115C00015000 C 01/15/16 15.0 0.23 0.41
MT 160115C00017000 C 01/15/16 17.0 0.14 0.27
MT 160115C00020000 C 01/15/16 20.0 0.03 0.13
MT 160115C00022000 C 01/15/16 22.0 0.03 0.14
MT 160115C00025000 C 01/15/16 25.0 0.01 0.11
MT 160115C00027000 C 01/15/16 27.0 0.01 0.10
MT 160115C00030000 C 01/15/16 30.0 0.01 0.08
MT 160115P00005000 P 01/15/16 5.0 0.01 0.08
MT 160115P00008000 P 01/15/16 8.0 0.29 0.44
MT 160115P00010000 P 01/15/16 10.0 1.01 1.16
MT 160115P00013000 P 01/15/16 13.0 2.94 3.20
MT 160115P00015000 P 01/15/16 15.0 4.65 4.95
MT 160115P00017000 P 01/15/16 17.0 6.55 6.80
MT 160115P00020000 P 01/15/16 20.0 9.40 9.70
MT 160115P00022000 P 01/15/16 22.0 11.40 11.90
MT 160115P00025000 P 01/15/16 25.0 13.60 15.60
MT 160115P00027000 P 01/15/16 27.0 15.85 17.55
MT 160115P00030000 P 01/15/16 30.0 18.25 20.85
MT 170120C00003000 C 01/20/17 3.0 5.60 9.95
MT 170120C00005000 C 01/20/17 5.0 5.60 6.05
MT 170120C00008000 C 01/20/17 8.0 3.25 3.50
MT 170120C00010000 C 01/20/17 10.0 2.23 2.42
MT 170120C00012000 C 01/20/17 12.0 1.45 1.71
MT 170120C00015000 C 01/20/17 15.0 0.76 1.05
MT 170120C00017000 C 01/20/17 17.0 0.52 0.78
MT 170120C00020000 C 01/20/17 20.0 0.29 0.54
MT 170120C00022000 C 01/20/17 22.0 0.20 0.44
MT 170120C00025000 C 01/20/17 25.0 0.13 0.33
MT 170120P00003000 P 01/20/17 3.0 0.04 0.13
MT 170120P00005000 P 01/20/17 5.0 0.22 0.36
MT 170120P00008000 P 01/20/17 8.0 1.00 1.19
MT 170120P00010000 P 01/20/17 10.0 1.93 2.14
MT 170120P00012000 P 01/20/17 12.0 3.20 3.35
MT 170120P00015000 P 01/20/17 15.0 5.45 5.80
MT 170120P00017000 P 01/20/17 17.0 7.20 7.55
MT 170120P00020000 P 01/20/17 20.0 9.90 10.25
MT 170120P00022000 P 01/20/17 22.0 11.80 12.15
MT 170120P00025000 P 01/20/17 25.0 14.65 15.00

OPRA data is delayed 15 minutes.