ARCELOR-MITTAL

FUTURES 17/08/2022 14:57:07
Expiration	Type	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Expiration	Type	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
16 Sep 2022	Physical	1	25	24.40	24.48	25	1	24.76	10	24.76	24.76	24.76	24.90
Total Volume									10

OPTIONS 17/08/2022 14:57:07
AmericanEuropean
CallPut
Strike	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Strike	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
17.00	-	-	-	0.15	88	1	-	0	-	-	-	-
17.00	1	121	7.24	7.69	121	1	-	0	-	-	-	7.90
17.50	-	-	-	0.15	88	1	-	0	-	-	-	-
17.50	1	121	6.76	7.21	121	1	-	0	-	-	-	7.40
18.00	-	-	-	0.15	88	1	-	0	-	-	-	-
18.00	1	121	6.26	6.71	121	1	-	0	-	-	-	6.90
18.50	-	-	-	0.15	88	1	-	0	-	-	-	-
18.50	1	121	5.76	6.21	121	1	-	0	-	-	-	6.40
19.00	-	-	-	0.15	88	1	-	0	-	-	-	-
19.00	1	121	5.23	5.68	121	1	-	0	-	-	-	5.90
19.50	-	-	-	0.15	88	1	-	0	-	-	-	-
19.50	1	121	4.73	5.18	121	1	-	0	-	-	-	5.40
20.00	1	121	4.23	4.68	121	1	-	0	-	-	-	4.90
20.00	-	-	-	0.02	88	1	-	0	-	-	-	-
21.00	1	121	3.24	3.69	121	1	-	0	-	-	-	3.90
21.00	-	-	-	0.02	88	1	-	0	-	-	-	-
22.00	1	121	2.32	2.58	121	1	-	0	-	-	-	2.90
22.00	-	-	-	0.03	88	1	-	0	-	-	-	-
23.00	1	25	1.34	1.59	25	1	-	0	-	-	-	1.90
23.00	-	-	-	0.05	25	1	-	0	-	-	-	0.01
24.00	1	25	0.51	0.76	25	1	-	0	-	-	-	0.95
24.00	1	25	0.09	0.19	25	1	-	0	-	-	-	0.08
25.00	1	25	0.06	0.14	25	1	-	0	-	-	-	0.26
25.00	1	25	0.51	0.76	25	1	-	0	-	-	-	0.41
26.00	-	-	-	0.03	25	1	-	0	-	-	-	0.03
26.00	1	25	1.44	1.69	25	1	-	0	-	-	-	1.15
27.00	-	-	-	0.15	88	1	-	0	-	-	-	-
27.00	1	121	2.32	2.77	121	1	-	0	-	-	-	2.10
28.00	-	-	-	0.02	88	1	-	0	-	-	-	-
28.00	1	121	3.32	3.77	121	1	-	0	-	-	-	3.10
29.00	-	-	-	0.02	88	1	-	0	-	-	-	-
29.00	1	121	4.32	4.77	121	1	-	0	-	-	-	4.10
30.00	-	-	-	0.15	88	1	-	0	-	-	-	-
30.00	1	121	5.32	5.77	121	1	-	0	-	-	-	5.10
31.00	-	-	-	0.15	88	1	-	0	-	-	-	-
31.00	1	121	6.32	6.77	121	1	-	0	-	-	-	6.10
32.00	-	-	-	0.15	88	1	-	0	-	-	-	-
32.00	1	121	7.32	7.77	121	1	-	0	-	-	-	7.10
33.00	-	-	-	0.15	88	1	-	0	-	-	-	-
33.00	1	121	8.32	8.77	121	1	-	0	-	-	-	8.10
34.00	1	121	9.33	9.78	121	1	-	0	-	-	-	9.10
34.00	-	-	-	0.15	88	1	-	0	-	-	-	-
35.00	-	-	-	0.15	88	1	-	0	-	-	-	-
35.00	1	121	10.32	10.77	121	1	-	0	-	-	-	10.10
36.00	1	121	11.32	11.77	121	1	-	0	-	-	-	11.10
36.00	-	-	-	0.15	88	1	-	0	-	-	-	-
37.00	-	-	-	0.15	88	1	-	0	-	-	-	-
37.00	1	121	12.32	12.77	121	1	-	0	-	-	-	12.10
17.00	1	83	0.01	0.15	83	1	-	0	-	-	-	-
17.00	1	114	7.28	7.73	114	1	-	0	-	-	-	7.90
17.50	1	85	0.01	0.15	85	1	-	0	-	-	-	-
17.50	1	114	6.79	7.24	114	1	-	0	-	-	-	7.40
18.00	1	87	0.01	0.15	87	1	-	0	-	-	-	0.01
18.00	1	115	6.30	6.75	115	1	-	0	-	-	-	6.91
18.50	1	25	0.01	0.16	25	1	-	0	-	-	-	0.01
18.50	1	25	5.81	6.26	25	1	-	0	-	-	-	6.41
19.00	1	25	0.02	0.17	25	1	-	0	-	-	-	0.02
19.00	1	116	5.33	5.78	116	1	-	0	-	-	-	5.92
19.50	1	25	0.04	0.19	25	1	-	0	-	-	-	0.03
19.50	1	117	4.84	5.29	117	1	-	0	-	-	-	5.43
20.00	1	118	4.37	4.82	118	1	-	0	-	-	-	4.95
20.00	1	25	0.10	0.18	25	1	-	0	-	-	-	0.05
21.00	1	25	3.44	3.89	25	1	-	0	-	-	-	4.01
21.00	1	25	0.14	0.29	25	1	-	0	-	-	-	0.11
22.00	1	25	2.57	3.02	25	1	-	0	-	-	-	3.13
22.00	1	25	0.27	0.42	25	1	-	0	-	-	-	0.24
23.00	1	25	1.89	2.14	25	1	-	0	-	-	-	2.33
23.00	1	25	0.52	0.60	2	1	-	0	-	-	-	0.44
24.00	1	25	1.27	1.42	25	1	1.40	1	1.40	1.40	1.40	1.63
24.00	1	25	0.84	0.96	25	1	-	0	-	-	-	0.75
25.00	1	25	0.77	0.90	25	1	-	0	-	-	-	1.08
25.00	1	25	1.32	1.46	25	1	-	0	-	-	-	1.19
26.00	1	25	0.43	0.54	25	1	-	0	-	-	-	0.66
26.00	1	25	1.94	2.14	25	1	-	0	-	-	-	1.78
27.00	1	25	0.20	0.35	25	1	-	0	-	-	-	0.37
27.00	1	25	2.60	3.05	25	1	-	0	-	-	-	2.49
28.00	1	25	0.07	0.22	25	1	-	0	-	-	-	0.19
28.00	1	25	3.46	3.91	25	1	-	0	-	-	-	3.30
29.00	1	25	0.01	0.15	25	1	-	0	-	-	-	0.09
29.00	1	117	4.49	4.76	117	1	-	0	-	-	-	4.19
30.00	-	-	-	0.15	89	1	-	0	-	-	-	0.04
30.00	1	115	5.36	5.81	115	1	-	0	-	-	-	5.14
31.00	-	-	-	0.15	25	1	-	0	-	-	-	0.01
31.00	1	114	6.31	6.76	114	1	-	0	-	-	-	6.11
32.00	-	-	-	0.15	83	1	-	0	-	-	-	-
32.00	1	114	7.33	7.78	114	1	-	0	-	-	-	7.10
33.00	-	-	-	0.15	83	1	-	0	-	-	-	-
33.00	1	114	8.31	8.76	114	1	-	0	-	-	-	8.10
34.00	1	114	9.33	9.78	114	1	-	0	-	-	-	9.10
34.00	-	-	-	0.15	83	1	-	0	-	-	-	-
35.00	-	-	-	0.15	83	1	-	0	-	-	-	-
35.00	1	114	10.32	10.77	114	1	-	0	-	-	-	10.10
36.00	1	114	11.32	11.77	114	1	-	0	-	-	-	11.10
36.00	-	-	-	0.15	83	1	-	0	-	-	-	-
37.00	-	-	-	0.15	83	1	-	0	-	-	-	-
37.00	1	114	12.32	12.77	114	1	-	0	-	-	-	12.10
38.00	1	114	13.32	13.77	114	1	-	0	-	-	-	13.10
38.00	-	-	-	0.15	83	1	-	0	-	-	-	-
39.00	-	-	-	0.15	83	1	-	0	-	-	-	-
39.00	1	114	14.32	14.77	114	1	-	0	-	-	-	14.10
17.50	1	25	0.13	0.28	25	1	-	0	-	-	-	0.06
17.50	1	105	6.95	7.40	105	1	-	0	-	-	-	7.46
18.00	1	25	0.16	0.31	25	1	-	0	-	-	-	0.08
18.00	1	25	6.48	6.93	25	1	-	0	-	-	-	6.98
18.50	1	25	0.20	0.35	25	1	-	0	-	-	-	0.11
18.50	1	25	6.01	6.46	25	1	-	0	-	-	-	6.51
19.00	1	25	0.24	0.39	25	1	-	0	-	-	-	0.14
19.00	1	25	5.55	6.00	25	1	-	0	-	-	-	6.05
19.50	1	25	0.29	0.44	25	1	-	0	-	-	-	0.20
19.50	1	25	5.11	5.56	25	1	-	0	-	-	-	5.60
20.00	1	25	4.67	5.12	25	1	-	0	-	-	-	5.16
20.00	1	25	0.36	0.51	25	1	-	0	-	-	-	0.25
21.00	1	25	3.84	4.29	25	1	-	0	-	-	-	4.32
21.00	1	25	0.51	0.76	25	1	-	0	-	-	-	0.41
22.00	1	25	3.08	3.53	25	1	-	0	-	-	-	3.54
22.00	1	25	0.77	0.89	25	1	-	0	-	-	-	0.64
23.00	1	25	2.48	2.68	25	1	-	0	-	-	-	2.84
23.00	1	25	1.06	1.19	25	1	-	0	-	-	-	0.93
24.00	1	134	1.88	2.05	134	1	-	0	-	-	-	2.22
24.00	1	25	1.44	1.58	25	1	1.50	1	1.50	1.50	1.50	1.31
25.00	1	25	1.38	1.53	25	1	-	0	-	-	-	1.68
25.00	1	25	1.92	2.08	25	1	-	0	-	-	-	1.77
26.00	1	25	0.98	1.12	25	1	-	0	-	-	-	1.25
26.00	1	25	2.51	2.68	25	1	-	0	-	-	-	2.34
27.00	1	25	0.68	0.81	25	1	-	0	-	-	-	0.90
27.00	1	25	3.18	3.38	25	1	-	0	-	-	-	2.99
28.00	1	25	0.45	0.58	25	1	-	0	-	-	-	0.63
28.00	1	25	3.84	4.29	25	1	-	0	-	-	-	3.72
29.00	1	25	0.29	0.44	25	1	-	0	-	-	-	0.42
29.00	1	25	4.67	5.12	25	1	-	0	-	-	-	4.51
17.00	1	95	7.65	8.10	95	1	-	0	-	-	-	8.13
17.00	1	25	0.31	0.46	25	1	-	0	-	-	-	0.20
17.50	1	96	7.20	7.65	96	1	-	0	-	-	-	7.68
17.50	1	25	0.37	0.52	25	1	-	0	-	-	-	0.26
18.00	1	25	6.77	7.22	25	1	-	0	-	-	-	7.24
18.00	1	25	0.43	0.58	25	1	-	0	-	-	-	0.31
18.50	1	25	6.34	6.79	25	1	-	0	-	-	-	6.81
18.50	1	25	0.51	0.74	25	1	-	0	-	-	-	0.38
19.00	1	25	5.92	6.37	25	1	-	0	-	-	-	6.40
19.00	1	25	0.53	0.78	25	1	-	0	-	-	-	0.47
19.50	1	100	5.51	5.96	100	1	-	0	-	-	-	5.99
19.50	1	25	0.67	0.83	25	1	-	0	-	-	-	0.56
20.00	1	25	5.12	5.57	25	1	-	0	-	-	-	5.59
20.00	1	25	0.73	0.98	25	1	-	0	-	-	-	0.65
21.00	1	25	4.36	4.81	25	1	-	0	-	-	-	4.85
21.00	1	25	1.02	1.18	25	1	-	0	-	-	-	0.91
22.00	1	25	3.68	4.13	25	1	-	0	-	-	-	4.16
22.00	1	25	1.32	1.48	25	1	-	0	-	-	-	1.22
23.00	1	25	3.13	3.36	25	1	-	0	-	-	-	3.51
23.00	1	25	1.68	1.84	25	1	-	0	-	-	-	1.57
24.00	1	25	2.57	2.77	25	1	-	0	-	-	-	2.96
24.00	1	25	2.10	2.28	25	1	-	0	-	-	-	2.01
25.00	1	25	2.08	2.27	25	1	-	0	-	-	-	2.43
25.00	1	25	2.60	2.78	25	1	-	0	-	-	-	2.49
26.00	1	25	1.66	1.84	25	1	-	0	-	-	-	2.01
26.00	1	25	3.16	3.35	25	1	-	0	-	-	-	3.06
27.00	1	25	1.30	1.47	25	1	-	0	-	-	-	1.62
27.00	1	25	3.80	4.01	25	1	-	0	-	-	-	3.67
28.00	1	25	1.01	1.17	25	1	-	0	-	-	-	1.30
28.00	1	25	4.49	4.72	25	1	-	0	-	-	-	4.35
29.00	1	25	0.77	0.93	25	1	-	0	-	-	-	1.02
29.00	1	25	5.10	5.55	25	1	-	0	-	-	-	5.08
30.00	1	25	0.58	0.74	25	1	-	0	-	-	-	0.80
30.00	1	25	5.95	6.40	25	1	-	0	-	-	-	5.85
31.00	1	25	0.44	0.59	25	1	-	0	-	-	-	0.61
31.00	1	25	6.80	7.25	25	1	-	0	-	-	-	6.67
32.00	1	25	0.32	0.47	25	1	-	0	-	-	-	0.46
32.00	1	25	7.68	8.13	25	1	-	0	-	-	-	7.52
33.00	1	25	0.22	0.37	25	1	-	0	-	-	-	0.35
33.00	1	25	8.59	9.04	25	1	-	0	-	-	-	8.41
34.00	1	25	9.52	9.97	25	1	-	0	-	-	-	9.31
34.00	1	25	0.15	0.30	25	1	-	0	-	-	-	0.25
35.00	1	25	0.10	0.25	25	1	-	0	-	-	-	0.18
35.00	1	94	10.47	10.92	94	1	-	0	-	-	-	10.25
36.00	1	93	11.43	11.88	93	1	-	0	-	-	-	11.19
36.00	1	25	0.06	0.21	25	1	-	0	-	-	-	0.13
37.00	1	5	0.10	0.18	25	1	-	0	-	-	-	0.09
37.00	1	25	12.40	12.85	25	1	-	0	-	-	-	12.16
38.00	1	92	13.38	13.83	92	1	-	0	-	-	-	13.13
38.00	1	25	0.01	0.16	25	1	-	0	-	-	-	0.06
39.00	1	68	0.01	0.15	68	1	-	0	-	-	-	0.04
39.00	1	25	14.35	14.80	25	1	-	0	-	-	-	14.12
17.00	1	25	0.63	0.88	25	1	-	0	-	-	-	0.48
17.00	1	25	8.07	8.52	25	1	-	0	-	-	-	8.46
17.50	1	25	0.71	0.96	25	1	-	0	-	-	-	0.57
17.50	1	85	7.66	8.11	85	1	-	0	-	-	-	8.05
18.00	1	25	0.81	1.06	25	1	-	0	-	-	-	0.67
18.00	1	86	7.26	7.71	86	1	-	0	-	-	-	7.65
18.50	1	25	0.91	1.16	25	1	-	0	-	-	-	0.76
18.50	1	87	6.87	7.32	87	1	-	0	-	-	-	7.25
19.00	1	25	1.02	1.27	25	1	-	0	-	-	-	0.89
19.00	1	88	6.48	6.93	88	1	-	0	-	-	-	6.88
19.50	1	25	1.18	1.38	25	1	-	0	-	-	-	1.03
19.50	1	89	6.10	6.55	89	1	-	0	-	-	-	6.52
20.00	1	25	1.31	1.51	25	1	-	0	-	-	-	1.16
20.00	1	25	5.73	6.18	25	1	-	0	-	-	-	6.16
21.00	1	25	5.08	5.53	25	1	-	0	-	-	-	5.48
21.00	1	25	1.61	1.81	25	1	-	0	-	-	-	1.48
22.00	1	25	4.47	4.77	25	1	-	0	-	-	-	4.85
22.00	1	130	1.95	2.15	130	1	-	0	-	-	-	1.85
23.00	1	25	3.87	4.16	25	1	-	0	-	-	-	4.26
23.00	1	25	2.35	2.56	25	1	-	0	-	-	-	2.26
24.00	1	25	3.34	3.60	25	1	-	0	-	-	-	3.74
24.00	1	25	2.80	3.01	25	1	-	0	-	-	-	2.73
25.00	1	25	2.84	3.10	25	1	-	0	-	-	-	3.24
25.00	1	25	3.29	3.51	25	1	-	0	-	-	-	3.22
26.00	1	25	2.42	2.66	25	1	-	0	-	-	-	2.83
26.00	1	25	3.85	4.08	25	1	-	0	-	-	-	3.81
27.00	1	25	2.04	2.27	25	1	-	0	-	-	-	2.42
27.00	1	25	4.47	4.71	25	1	-	0	-	-	-	4.41
28.00	1	25	1.71	1.93	25	1	-	0	-	-	-	2.09
28.00	1	25	5.12	5.38	25	1	-	0	-	-	-	5.07
29.00	1	25	1.42	1.64	25	1	-	0	-	-	-	1.79
29.00	1	25	5.83	6.10	25	1	-	0	-	-	-	5.77
30.00	1	25	1.18	1.39	25	1	-	0	-	-	-	1.50
30.00	1	25	6.57	6.86	25	1	-	0	-	-	-	6.48
31.00	1	25	0.97	1.17	25	1	-	0	-	-	-	1.28
31.00	1	25	7.29	7.74	25	1	-	0	-	-	-	7.27
32.00	1	25	0.79	0.99	25	1	-	0	-	-	-	1.07
32.00	1	91	8.11	8.56	91	1	-	0	-	-	-	8.05
33.00	1	25	0.64	0.84	25	1	-	0	-	-	-	0.89
33.00	1	89	8.96	9.41	89	1	-	0	-	-	-	8.88
34.00	1	25	0.51	0.76	25	1	-	0	-	-	-	0.75
34.00	1	25	9.84	10.29	25	1	-	0	-	-	-	9.73
35.00	1	25	10.74	11.19	25	1	-	0	-	-	-	10.59
35.00	1	25	0.44	0.59	25	1	-	0	-	-	-	0.60
36.00	1	89	0.35	0.50	89	1	-	0	-	-	-	0.50
36.00	1	25	11.66	12.11	25	1	-	0	-	-	-	11.50
37.00	1	25	12.59	13.04	25	1	-	0	-	-	-	12.41
37.00	1	25	0.28	0.43	25	1	-	0	-	-	-	0.41
38.00	1	25	0.23	0.38	25	1	-	0	-	-	-	0.32
38.00	1	25	13.54	13.99	25	1	-	0	-	-	-	13.32
39.00	1	82	14.49	14.94	82	1	-	0	-	-	-	14.27
39.00	1	25	0.18	0.33	25	1	-	0	-	-	-	0.27
17.00	1	25	0.99	1.24	25	1	-	0	-	-	-	0.80
17.00	1	73	8.33	8.78	73	1	-	0	-	-	-	8.70
17.50	1	25	1.10	1.35	25	1	-	0	-	-	-	0.91
17.50	1	74	7.94	8.39	74	1	-	0	-	-	-	8.30
18.00	1	25	1.22	1.47	25	1	-	0	-	-	-	1.05
18.00	1	25	7.56	8.01	25	1	-	0	-	-	-	7.93
18.50	1	25	1.35	1.60	25	1	-	0	-	-	-	1.19
18.50	1	25	7.18	7.63	25	1	-	0	-	-	-	7.57
19.00	1	25	1.49	1.74	25	1	-	0	-	-	-	1.33
19.00	1	25	6.82	7.27	25	1	-	0	-	-	-	7.21
19.50	1	25	1.65	1.89	25	1	-	0	-	-	-	1.47
19.50	1	77	6.46	6.91	77	1	-	0	-	-	-	6.84
20.00	1	25	1.81	2.05	25	1	-	0	-	-	-	1.66
20.00	1	78	6.11	6.56	78	1	-	0	-	-	-	6.52
21.00	1	80	5.49	5.94	80	1	-	0	-	-	-	5.89
21.00	1	25	2.16	2.40	25	1	-	0	-	-	-	2.04
22.00	1	82	4.88	5.23	82	1	-	0	-	-	-	5.27
22.00	1	25	2.54	2.79	25	1	-	0	-	-	-	2.43
23.00	1	25	4.32	4.65	25	1	-	0	-	-	-	4.74
23.00	1	25	2.97	3.22	25	1	-	0	-	-	-	2.91
24.00	1	25	3.80	4.11	25	1	-	0	-	-	-	4.22
24.00	1	25	3.44	3.71	25	1	-	0	-	-	-	3.39
25.00	1	25	3.32	3.62	25	1	-	0	-	-	-	3.75
25.00	1	25	3.97	4.25	25	1	-	0	-	-	-	3.93
26.00	1	25	2.89	3.18	25	1	-	0	-	-	-	3.35
26.00	1	25	4.52	4.81	25	1	-	0	-	-	-	4.53
27.00	1	25	2.50	2.78	25	1	-	0	-	-	-	2.94
27.00	1	25	5.13	5.44	25	1	-	0	-	-	-	5.13
28.00	1	25	2.16	2.42	25	1	-	0	-	-	-	2.61
28.00	1	25	5.79	6.10	25	1	-	0	-	-	-	5.81
29.00	1	25	1.88	2.13	25	1	-	0	-	-	-	2.31
29.00	1	25	6.47	6.80	25	1	-	0	-	-	-	6.51
30.00	1	25	1.61	1.86	25	1	-	0	-	-	-	2.00
30.00	1	25	7.19	7.54	25	1	-	0	-	-	-	7.21
31.00	1	25	1.37	1.62	25	1	-	0	-	-	-	1.76
31.00	1	25	7.95	8.32	25	1	-	0	-	-	-	7.98
32.00	1	25	1.16	1.41	25	1	-	0	-	-	-	1.55
32.00	1	25	8.66	9.11	25	1	-	0	-	-	-	8.77
33.00	1	25	0.98	1.23	25	1	-	0	-	-	-	1.34
33.00	1	79	9.52	9.97	79	1	-	0	-	-	-	9.55
34.00	1	25	10.36	10.81	25	1	-	0	-	-	-	10.38
34.00	1	25	0.82	1.06	25	1	-	0	-	-	-	1.16
35.00	1	25	0.69	0.94	25	1	-	0	-	-	-	1.01
35.00	1	76	11.22	11.67	76	1	-	0	-	-	-	11.24
36.00	1	75	12.11	12.56	75	1	-	0	-	-	-	12.09
36.00	1	86	0.57	0.82	86	1	-	0	-	-	-	0.87
37.00	1	25	0.51	0.76	25	1	-	0	-	-	-	0.73
37.00	1	74	13.00	13.45	74	1	-	0	-	-	-	12.96
38.00	1	73	13.91	14.36	73	1	-	0	-	-	-	13.87
38.00	1	25	0.44	0.59	25	1	-	0	-	-	-	0.64
39.00	1	72	14.82	15.27	72	1	-	0	-	-	-	14.78
39.00	1	74	0.37	0.52	74	1	-	0	-	-	-	0.56
Total Volume
There are no options with searched type and style

Data Delayed 15 minutes.

TRADING CALENDAR

FEES

ADJUSTMENTS ONF FUTURES
AND OPTIONS

MEFF TRADE ENTRY

DAILY STATISTICS

PRESS RELEASES

04/05/2022 / MEFF
BME Exchange’s MEFF launches xRolling® Stocks –the new stock futures contracts

MORE PRESS RELEASES

SEARCH

ARCELOR-MITTAL

LINKS

PRESS RELEASES