$12.45 +0.05 (0.40%) ArcelorMittal NY Registered Shs - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 12.45
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.05 (0.40%)
Prev Close: 12.40
Open: 12.24
Bid: 12.42
Ask: 12.48
Options:

Call Options: MT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 MT1422K6 6.35 0.00 6.15 1560.0 6.50 229.0 0.0 0
7.00 MT1422K7 5.35 0.00 5.05 1890.0 5.55 204.0 0.0 0
8.00 MT1422K8 4.35 0.00 4.15 873.0 4.55 237.0 0.0 0
9.00 MT1422K9 3.40 0.00 3.10 1720.0 3.55 192.0 0.0 0
10.00 MT1422K10 2.45 0.01 2.25 1315.0 2.56 287.0 306.0 403
11.00 MT1422K11 1.50 -0.20 1.53 2046.0 1.62 70.0 10.0 33
12.00 MT1422K12 0.78 -0.10 0.78 1494.0 0.85 273.0 5.0 253
13.00 MT1422K13 0.32 -0.11 0.30 2351.0 0.35 21.0 20.0 12,732
14.00 MT1422K14 0.12 -0.03 0.10 975.0 0.12 5.0 42.0 2,754
15.00 MT1422K15 0.04 0.00 0.02 179.0 0.04 113.0 11.0 16,987
16.00 MT1422K16 0.12 0.11 0.01 764.0 0.09 2190.0 2.0 2
17.00 MT1422K17 0.08 0.00 0.01 10.0 0.05 1350.0 0.0 0
18.00 MT1422K18 0.06 0.00 0.01 84.0 0.07 1805.0 0.0 0
19.00 MT1422K19 0.05 0.00 0.01 10.0 0.05 1663.0 0.0 0
20.00 MT1422K20 0.06 0.00 0.00 0.0 0.05 1046.0 0.0 0
21.00 MT1422K21 0.04 0.00 0.00 0.0 0.05 1210.0 0.0 0
22.00 MT1422K22 0.04 0.00 0.00 0.0 0.03 386.0 0.0 0
23.00 MT1422K23 0.03 0.00 0.00 0.0 0.03 408.0 0.0 0

Put Options: MT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 MT1422W6 0.04 0.00 0.00 0.0 0.04 460.0 0.0 0
7.00 MT1422W7 0.07 0.00 0.00 0.0 0.07 1031.0 0.0 0
8.00 MT1422W8 0.08 0.00 0.01 535.0 0.09 2693.0 0.0 0
9.00 MT1422W9 0.01 0.00 0.01 729.0 0.12 1421.0 0.0 0
10.00 MT1422W10 0.13 0.07 0.06 696.0 0.16 2859.0 1.0 0
11.00 MT1422W11 0.21 0.00 0.14 151.0 0.17 286.0 20.0 105
12.00 MT1422W12 0.41 -0.06 0.38 21.0 0.41 232.0 74.0 1,171
13.00 MT1422W13 0.91 0.00 0.87 811.0 0.92 20.0 15.0 708
14.00 MT1422W14 1.65 0.00 1.65 45.0 1.83 2584.0 10.0 289
15.00 MT1422W15 2.80 0.35 2.56 1.0 2.92 1822.0 3.0 18
16.00 MT1422W16 3.40 0.00 3.50 208.0 3.75 528.0 0.0 0
17.00 MT1422W17 4.40 0.00 4.50 213.0 4.75 620.0 0.0 0
18.00 MT1422W18 5.35 0.00 5.50 142.0 6.05 1577.0 0.0 0
19.00 MT1422W19 6.35 0.00 6.50 134.0 6.75 439.0 0.0 0
20.00 MT1422W20 7.35 0.00 7.25 70.0 7.75 401.0 0.0 0
21.00 MT1422W21 8.35 0.00 8.15 60.0 8.75 275.0 0.0 0
22.00 MT1422W22 9.35 0.00 9.05 60.0 9.75 275.0 0.0 0
23.00 MT1422W23 10.35 0.00 10.10 280.0 10.80 207.0 0.0 0