$12.53 -0.06 (-0.48%) ArcelorMittal NY Registered Shs - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 12.53
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.06 (-0.48%)
Prev Close: 12.59
Open: 12.48
Bid: 12.43
Ask: 12.53
Options:

Call Options: MT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 MT1420L6 6.45 0.00 6.25 746.0 6.75 483.0 0.0 0
7.00 MT1420L7 5.45 0.00 5.25 823.0 5.75 823.0 32.0 52
8.00 MT1420L8 4.45 0.00 4.35 1230.0 4.80 1230.0 0.0 0
9.00 MT1420L9 5.40 1.90 3.30 823.0 3.75 823.0 1.0 1
10.00 MT1420L10 2.51 0.00 2.32 570.0 2.73 1052.0 0.0 0
11.00 MT1420L11 1.11 -0.43 1.49 656.0 1.67 1153.0 154.0 172
12.00 MT1420L12 0.70 -0.05 0.70 289.0 0.76 164.0 30.0 1,901
13.00 MT1420L13 0.22 -0.01 0.20 141.0 0.23 80.0 127.0 5,056
14.00 MT1420L14 0.05 0.00 0.05 100.0 0.07 847.0 16.0 4,806
15.00 MT1420L15 0.03 0.01 0.02 20.0 0.04 54.0 90.0 6,766
16.00 MT1420L16 0.01 0.00 0.01 20.0 0.03 1.0 9.0 26,819
17.00 MT1420L17 0.04 0.00 0.02 7.0 0.03 404.0 3.0 1,815
18.00 MT1420L18 0.02 -0.01 0.01 75.0 0.03 855.0 5.0 777
19.00 MT1420L19 0.08 0.05 0.01 132.0 0.03 864.0 28.0 449
20.00 MT1420L20 0.02 -0.01 0.01 57.0 0.03 840.0 1.0 3
21.00 MT1420L21 0.03 0.02 0.01 104.0 0.01 79.0 10.0 10
22.00 MT1420L22 0.02 0.01 0.01 770.0 0.01 69.0 135.0 135
23.00 MT1420L23 0.02 -0.01 0.01 10.0 0.03 836.0 37.0 37
24.00 MT1420L24 0.03 0.00 0.01 10.0 0.03 909.0 0.0 0

Put Options: MT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 MT1420X6 0.01 0.00 0.00 0.0 0.01 111.0 0.0 0
7.00 MT1420X7 0.01 0.00 0.00 0.0 0.01 79.0 0.0 0
8.00 MT1420X8 0.01 0.00 0.01 629.0 0.01 51.0 0.0 0
9.00 MT1420X9 0.03 0.01 0.01 54.0 0.02 136.0 1.0 1
10.00 MT1420X10 0.07 0.06 0.01 40.0 0.03 209.0 1.0 53
11.00 MT1420X11 0.09 0.07 0.04 142.0 0.05 107.0 50.0 731
12.00 MT1420X12 0.22 0.02 0.20 5.0 0.21 167.0 140.0 16,097
13.00 MT1420X13 0.73 0.13 0.65 131.0 0.70 579.0 10.0 27,562
14.00 MT1420X14 1.54 0.18 1.46 397.0 1.61 1423.0 10.0 9,104
15.00 MT1420X15 2.51 0.20 2.36 892.0 2.64 1444.0 3.0 1,615
16.00 MT1420X16 3.40 0.00 3.20 1594.0 3.60 1218.0 3.0 418
17.00 MT1420X17 4.38 0.00 4.35 1411.0 4.60 1365.0 3.0 231
18.00 MT1420X18 4.75 -0.40 5.20 280.0 5.80 280.0 10.0 220
19.00 MT1420X19 5.06 -1.09 6.20 280.0 6.80 280.0 100.0 2
20.00 MT1420X20 4.77 -2.53 7.30 140.0 7.65 140.0 4.0 8
21.00 MT1420X21 8.10 0.00 7.75 280.0 9.30 280.0 0.0 0
22.00 MT1420X22 9.00 0.00 9.00 280.0 10.05 280.0 0.0 0
23.00 MT1420X23 8.80 0.00 8.85 280.0 12.35 1.0 0.0 0
24.00 MT1420X24 10.80 0.00 9.85 280.0 13.15 280.0 0.0 0