$13.69 -0.07 (-0.51%) ArcelorMittal NY Registered Shs - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 13.69
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.07 (-0.51%)
Prev Close: 13.76
Open: 13.68
Bid: 13.62
Ask: 13.68
Options:

Call Options: MT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 MT1418J6 7.65 0.00 7.55 211.0 7.85 408.0 0.0 0
7.00 MT1418J7 6.65 0.00 6.55 274.0 6.85 274.0 0.0 0
8.00 MT1418J8 5.65 0.00 5.55 241.0 5.85 241.0 0.0 0
9.00 MT1418J9 4.65 0.00 4.50 1263.0 4.85 1179.0 0.0 0
10.00 MT1418J10 3.65 0.00 3.55 1275.0 3.85 1164.0 0.0 0
11.00 MT1418J11 2.69 0.00 2.59 1142.0 2.83 1085.0 0.0 0
12.00 MT1418J12 1.76 0.00 1.61 1412.0 1.76 671.0 40.0 79
13.00 MT1418J13 0.78 -0.07 0.77 673.0 0.81 561.0 31.0 280
14.00 MT1418J14 0.19 -0.05 0.18 170.0 0.19 20.0 136.0 970
15.00 MT1418J15 0.04 -0.02 0.03 1069.0 0.05 709.0 16.0 7,503
16.00 MT1418J16 0.01 0.00 0.01 10.0 0.04 979.0 20.0 408
17.00 MT1418J17 0.02 0.00 0.01 896.0 0.02 278.0 1.0 431
18.00 MT1418J18 0.01 0.00 0.00 0.0 0.01 68.0 0.0 0
19.00 MT1418J19 0.03 0.00 0.00 0.0 0.03 639.0 0.0 0
20.00 MT1418J20 0.03 0.00 0.00 0.0 0.03 733.0 0.0 0
21.00 MT1418J21 0.03 0.00 0.00 0.0 0.03 752.0 0.0 0
22.00 MT1418J22 0.03 0.00 0.00 0.0 0.03 628.0 0.0 0

Put Options: MT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 MT1418V6 0.01 0.00 0.00 0.0 0.01 115.0 0.0 0
7.00 MT1418V7 0.01 0.00 0.00 0.0 0.01 141.0 0.0 0
8.00 MT1418V8 0.01 0.00 0.00 0.0 0.01 98.0 0.0 0
9.00 MT1418V9 0.01 0.00 0.00 0.0 0.01 84.0 0.0 0
10.00 MT1418V10 0.02 0.00 0.00 0.0 0.02 254.0 0.0 0
11.00 MT1418V11 0.02 0.00 0.00 0.0 0.02 197.0 0.0 0
12.00 MT1418V12 0.01 0.00 0.02 1126.0 0.04 1396.0 30.0 0
13.00 MT1418V13 0.11 0.01 0.09 1816.0 0.11 60.0 23.0 277
14.00 MT1418V14 0.54 0.07 0.48 277.0 0.51 20.0 15.0 5,585
15.00 MT1418V15 1.24 0.00 1.23 1487.0 1.44 1715.0 1000.0 1,479
16.00 MT1418V16 1.41 -0.74 2.19 1523.0 2.42 1153.0 51.0 61
17.00 MT1418V17 2.10 -1.05 3.15 1932.0 3.45 1503.0 1.0 5
18.00 MT1418V18 4.10 0.00 4.15 1327.0 4.45 1181.0 0.0 0
19.00 MT1418V19 5.10 0.00 5.15 302.0 5.45 302.0 0.0 0
20.00 MT1418V20 6.10 0.00 6.15 156.0 6.45 145.0 0.0 0
21.00 MT1418V21 7.10 0.00 7.15 156.0 7.45 145.0 0.0 0
22.00 MT1418V22 8.10 0.00 8.15 156.0 8.50 145.0 0.0 0