$12.81 +0.19 (1.51%) ArcelorMittal NY Registered Shs - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 12.81
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.19 (1.51%)
Prev Close: 12.62
Open: 12.74
Bid: 12.80
Ask: 13.24
Options:

Call Options: MT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 MT1422K6 6.55 0.00 6.65 946.0 7.00 893.0 0.0 0
7.00 MT1422K7 5.55 0.00 5.60 993.0 6.00 753.0 0.0 0
8.00 MT1422K8 4.55 0.00 4.65 690.0 5.00 680.0 0.0 0
9.00 MT1422K9 3.55 0.00 3.65 1618.0 4.00 1247.0 0.0 0
10.00 MT1422K10 2.90 0.30 2.67 1401.0 3.00 1081.0 18.0 403
11.00 MT1422K11 1.50 -0.16 1.85 120.0 2.04 439.0 10.0 33
12.00 MT1422K12 1.07 0.15 1.00 311.0 1.11 1707.0 16.0 263
13.00 MT1422K13 0.42 0.08 0.42 5.0 0.44 18.0 20.0 12,544
14.00 MT1422K14 0.11 0.00 0.12 210.0 0.14 166.0 30.0 2,816
15.00 MT1422K15 0.04 0.00 0.01 646.0 0.08 1470.0 54.0 16,943
16.00 MT1422K16 0.12 0.07 0.01 80.0 0.05 1086.0 2.0 2
17.00 MT1422K17 0.04 0.00 0.01 10.0 0.04 502.0 0.0 0
18.00 MT1422K18 0.04 0.00 0.01 84.0 0.04 826.0 0.0 0
19.00 MT1422K19 0.04 0.00 0.01 10.0 0.04 1130.0 0.0 0
20.00 MT1422K20 0.03 0.00 0.00 0.0 0.03 403.0 0.0 0
21.00 MT1422K21 0.03 0.00 0.00 0.0 0.03 405.0 0.0 0
22.00 MT1422K22 0.03 0.00 0.00 0.0 0.03 425.0 0.0 0
23.00 MT1422K23 0.03 0.00 0.00 0.0 0.03 415.0 0.0 0

Put Options: MT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 MT1422W6 0.03 0.00 0.00 0.0 0.03 310.0 0.0 0
7.00 MT1422W7 0.04 0.00 0.00 0.0 0.04 637.0 0.0 0
8.00 MT1422W8 0.05 0.00 0.01 535.0 0.05 1714.0 0.0 0
9.00 MT1422W9 0.06 0.00 0.01 729.0 0.06 1728.0 0.0 0
10.00 MT1422W10 0.13 0.11 0.01 739.0 0.08 900.0 1.0 1
11.00 MT1422W11 0.21 0.15 0.03 2515.0 0.12 1508.0 20.0 105
12.00 MT1422W12 0.28 0.00 0.20 434.0 0.24 290.0 122.0 1,212
13.00 MT1422W13 0.60 -0.14 0.56 2649.0 0.63 225.0 5.0 789
14.00 MT1422W14 1.22 -0.16 1.25 2258.0 1.35 158.0 20.0 302
15.00 MT1422W15 2.80 0.49 2.08 1168.0 2.26 113.0 3.0 18
16.00 MT1422W16 3.10 0.00 3.00 562.0 3.45 1397.0 0.0 0
17.00 MT1422W17 4.15 0.00 4.00 879.0 4.40 1040.0 0.0 0
18.00 MT1422W18 5.00 0.00 5.00 364.0 5.45 448.0 0.0 0
19.00 MT1422W19 6.10 0.00 5.95 306.0 6.45 220.0 0.0 0
20.00 MT1422W20 7.00 0.00 7.00 204.0 7.50 280.0 0.0 0
21.00 MT1422W21 8.00 0.00 8.00 204.0 8.50 280.0 0.0 0
22.00 MT1422W22 8.90 0.00 9.00 204.0 9.50 280.0 0.0 0
23.00 MT1422W23 10.00 0.00 9.95 257.0 10.65 280.0 0.0 0