$51.71 0.00 (0.00%) Nucor Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 51.71
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 51.71
Open: 51.80
Bid: 51.20
Ask: 52.00
Options:

Call Options: NUE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 NUE1424J34 17.05 0.00 17.05 30.0 18.10 10.0 0.0 0
35.00 NUE1424J35 15.05 0.00 15.05 10.0 18.40 20.0 0.0 0
36.00 NUE1424J36 13.90 0.00 14.05 1.0 17.30 1.0 0.0 0
36.00 NUE1431J36 15.45 0.00 15.45 27.0 16.60 509.0 0.0 0
37.00 NUE1424J37 12.90 0.00 12.90 140.0 16.55 140.0 0.0 0
37.00 NUE1431J37 14.35 0.00 14.35 37.0 15.15 492.0 0.0 0
38.00 NUE1424J38 12.05 0.00 12.05 57.0 15.35 387.0 0.0 0
38.00 NUE1431J38 13.35 0.00 13.35 55.0 14.60 9.0 0.0 0
39.00 NUE1424J39 12.00 0.00 12.00 54.0 13.05 435.0 0.0 0
39.00 NUE1431J39 12.30 0.00 12.30 61.0 13.40 419.0 0.0 0
40.00 NUE1424J40 10.80 0.00 10.80 54.0 12.05 417.0 0.0 0
40.00 NUE1431J40 11.25 0.00 11.25 45.0 12.40 503.0 0.0 0
41.00 NUE1424J41 7.95 -2.25 10.20 46.0 11.40 487.0 30.0 30
41.00 NUE1431J41 10.25 0.00 10.25 140.0 11.20 231.0 0.0 0
42.00 NUE1424J42 8.80 0.00 8.80 37.0 10.15 321.0 0.0 0
42.00 NUE1431J42 9.40 0.00 9.40 37.0 10.40 502.0 0.0 0
42.50 NUE1424J42.5 8.95 0.00 8.95 36.0 9.55 237.0 0.0 0
43.00 NUE1424J43 7.30 -1.15 8.45 57.0 9.05 407.0 10.0 10
43.00 NUE1431J43 8.50 0.00 8.50 70.0 9.40 393.0 0.0 0
43.50 NUE1424J43.5 8.00 0.00 8.00 55.0 8.90 463.0 0.0 0
44.00 NUE1424J44 7.90 0.00 7.40 57.0 8.70 519.0 2.0 20
44.00 NUE1431J44 7.50 0.00 7.50 57.0 8.65 386.0 0.0 0
44.50 NUE1424J44.5 7.00 0.00 7.00 47.0 7.60 274.0 0.0 0
45.00 NUE1424J45 6.89 0.00 6.50 65.0 7.10 521.0 2.0 12
45.00 NUE1431J45 4.90 -1.65 6.55 61.0 7.65 404.0 20.0 20
45.50 NUE1424J45.5 5.95 0.00 5.95 50.0 6.80 377.0 0.0 0
45.50 NUE1431J45.5 6.05 0.00 6.05 50.0 6.90 386.0 0.0 0
46.00 NUE1424J46 2.83 -2.72 5.55 50.0 6.15 512.0 10.0 10
46.00 NUE1431J46 4.85 -0.70 5.55 50.0 6.45 385.0 1.0 1
46.50 NUE1424J46.5 2.23 -2.82 5.05 55.0 5.60 402.0 12.0 29
46.50 NUE1431J46.5 4.50 -0.55 5.05 66.0 5.65 533.0 20.0 25
47.00 NUE1424J47 3.55 -1.00 4.55 66.0 5.10 476.0 4.0 24
47.00 NUE1431J47 2.85 -1.80 4.65 67.0 5.15 427.0 1.0 17
47.50 NUE1424J47.5 4.05 0.00 4.05 68.0 4.60 478.0 0.0 0
47.50 NUE1431J47.5 2.62 -1.48 4.10 68.0 4.65 492.0 31.0 38
48.00 NUE1424J48 2.50 -0.95 3.45 69.0 4.05 330.0 5.0 66
48.00 NUE1431J48 1.53 -2.12 3.65 68.0 4.15 484.0 2.0 2
48.50 NUE1424J48.5 1.28 -1.77 3.05 68.0 3.65 68.0 27.0 29
48.50 NUE1431J48.5 2.27 -0.93 3.20 90.0 3.75 553.0 5.0 6
49.00 NUE1424J49 3.10 0.00 2.63 96.0 3.05 310.0 2.0 47
49.00 NUE1431J49 1.67 -1.08 2.75 90.0 3.25 570.0 10.0 139
49.50 NUE1424J49.5 2.16 0.00 2.16 87.0 2.65 499.0 0.0 0
49.50 NUE1431J49.5 1.03 -1.37 2.39 36.0 2.66 437.0 3.0 40
50.00 NUE1424J50 1.82 0.00 1.81 75.0 2.13 575.0 19.0 181
50.00 NUE1431J50 1.35 -0.66 2.01 78.0 2.22 257.0 120.0 141
50.50 NUE1424J50.5 1.73 0.00 1.42 76.0 1.57 54.0 43.0 266
50.50 NUE1431J50.5 1.74 0.00 1.65 50.0 1.75 50.0 10.0 22
51.00 NUE1424J51 1.15 0.00 1.05 68.0 1.17 51.0 423.0 487
51.00 NUE1431J51 1.39 0.00 1.31 12.0 1.40 20.0 43.0 66
51.50 NUE1424J51.5 0.84 0.00 0.76 50.0 0.86 1.0 226.0 357
51.50 NUE1431J51.5 1.19 0.00 1.04 21.0 1.13 31.0 15.0 56
52.00 NUE1424J52 0.58 0.00 0.53 50.0 0.61 51.0 160.0 1,015
52.00 NUE1431J52 1.07 0.00 0.80 21.0 0.89 47.0 40.0 83
52.50 NUE1424J52.5 0.49 0.00 0.34 71.0 0.47 410.0 8.0 231
52.50 NUE1431J52.5 0.60 0.00 0.58 7.0 0.64 20.0 10.0 101
53.00 NUE1424J53 0.27 0.00 0.21 127.0 0.30 67.0 90.0 143
53.00 NUE1431J53 0.40 -0.03 0.43 1.0 0.46 20.0 50.0 49
53.50 NUE1424J53.5 0.17 0.00 0.14 99.0 0.21 82.0 175.0 351
53.50 NUE1431J53.5 0.34 0.00 0.28 50.0 0.34 25.0 1.0 9
54.00 NUE1424J54 0.20 0.11 0.09 87.0 0.22 428.0 120.0 710
54.00 NUE1431J54 0.22 0.04 0.18 61.0 0.28 170.0 2.0 25
54.50 NUE1424J54.5 0.18 0.16 0.02 204.0 0.20 538.0 100.0 240
54.50 NUE1431J54.5 0.32 0.24 0.08 178.0 0.30 627.0 1.0 1
55.00 NUE1424J55 0.12 0.08 0.04 104.0 0.14 257.0 110.0 206
55.00 NUE1431J55 0.24 0.21 0.03 192.0 0.22 550.0 3.0 3
55.50 NUE1424J55.5 0.95 0.92 0.03 88.0 0.19 340.0 35.0 471
55.50 NUE1431J55.5 0.11 0.07 0.04 99.0 0.16 552.0 3.0 25
56.00 NUE1424J56 0.02 -0.01 0.03 81.0 0.15 614.0 1.0 262
56.00 NUE1431J56 0.51 0.49 0.02 58.0 0.16 143.0 10.0 20
56.50 NUE1424J56.5 0.07 0.05 0.02 49.0 0.18 317.0 2.0 590
56.50 NUE1431J56.5 0.02 0.00 0.02 50.0 0.18 85.0 0.0 0
57.00 NUE1424J57 0.06 0.05 0.01 103.0 0.14 166.0 4.0 529
57.00 NUE1431J57 0.01 0.00 0.01 43.0 0.17 541.0 0.0 0
57.50 NUE1424J57.5 0.16 0.00 0.01 171.0 0.09 84.0 42.0 66
57.50 NUE1431J57.5 0.12 0.11 0.01 20.0 0.16 498.0 1.0 12
58.00 NUE1424J58 0.33 0.17 0.01 10.0 0.16 456.0 400.0 411
58.00 NUE1431J58 0.43 0.25 0.01 65.0 0.18 714.0 16.0 25
58.50 NUE1424J58.5 0.03 -0.11 0.01 203.0 0.14 457.0 6.0 31
58.50 NUE1431J58.5 0.12 -0.04 0.01 45.0 0.16 515.0 6.0 6
59.00 NUE1424J59 0.16 0.00 0.01 151.0 0.16 591.0 0.0 0
59.00 NUE1431J59 1.01 0.83 0.01 10.0 0.18 668.0 10.0 5
59.50 NUE1424J59.5 0.16 0.00 0.01 188.0 0.16 626.0 0.0 0
59.50 NUE1431J59.5 0.17 0.00 0.01 97.0 0.17 574.0 0.0 0
60.00 NUE1424J60 0.15 0.00 0.01 248.0 0.15 598.0 0.0 0
60.00 NUE1431J60 0.49 0.32 0.01 109.0 0.17 607.0 10.0 11
60.50 NUE1424J60.5 0.15 0.00 0.01 1.0 0.15 576.0 0.0 0
60.50 NUE1431J60.5 0.17 0.00 0.01 10.0 0.17 574.0 0.0 0
61.00 NUE1424J61 0.42 0.26 0.01 45.0 0.16 518.0 5.0 5
61.00 NUE1431J61 0.16 0.00 0.01 10.0 0.16 545.0 0.0 0
61.50 NUE1424J61.5 0.16 0.00 0.01 201.0 0.16 561.0 0.0 0
61.50 NUE1431J61.5 0.16 0.00 0.01 11.0 0.16 541.0 0.0 0
62.00 NUE1424J62 0.16 0.00 0.01 110.0 0.16 556.0 0.0 0
62.00 NUE1431J62 0.17 0.00 0.01 13.0 0.17 413.0 0.0 0
62.50 NUE1424J62.5 0.16 0.00 0.01 2.0 0.16 555.0 0.0 0
62.50 NUE1431J62.5 0.16 0.00 0.01 20.0 0.16 323.0 0.0 0
63.00 NUE1424J63 0.16 0.00 0.01 1.0 0.16 540.0 0.0 0
63.00 NUE1431J63 0.16 0.00 0.01 1.0 0.16 288.0 0.0 0

Put Options: NUE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 NUE1424V34 0.14 0.00 0.01 61.0 0.14 331.0 0.0 0
35.00 NUE1424V35 0.18 0.00 0.01 59.0 0.18 440.0 0.0 0
36.00 NUE1424V36 0.18 0.00 0.01 59.0 0.18 331.0 0.0 0
36.00 NUE1431V36 0.15 0.00 0.02 106.0 0.15 423.0 0.0 0
37.00 NUE1424V37 0.15 0.00 0.01 122.0 0.15 440.0 0.0 0
37.00 NUE1431V37 0.17 0.00 0.01 201.0 0.17 428.0 0.0 0
38.00 NUE1424V38 0.16 0.00 0.01 132.0 0.16 440.0 0.0 0
38.00 NUE1431V38 0.19 0.00 0.01 30.0 0.19 546.0 0.0 0
39.00 NUE1424V39 0.17 0.00 0.02 111.0 0.17 440.0 0.0 0
39.00 NUE1431V39 0.19 0.00 0.01 119.0 0.19 574.0 0.0 0
40.00 NUE1424V40 0.20 0.00 0.02 163.0 0.20 356.0 0.0 0
40.00 NUE1431V40 0.19 0.00 0.01 142.0 0.19 574.0 0.0 0
41.00 NUE1424V41 0.20 0.00 0.01 442.0 0.20 558.0 0.0 0
41.00 NUE1431V41 0.20 0.00 0.01 256.0 0.20 572.0 0.0 0
42.00 NUE1424V42 0.16 -0.04 0.01 36.0 0.20 564.0 10.0 10
42.00 NUE1431V42 0.01 0.00 0.01 93.0 0.19 355.0 0.0 0
42.50 NUE1424V42.5 0.20 0.00 0.01 69.0 0.20 564.0 0.0 0
43.00 NUE1424V43 0.20 0.00 0.01 87.0 0.20 559.0 0.0 0
43.00 NUE1431V43 0.01 0.00 0.01 177.0 0.21 507.0 0.0 0
43.50 NUE1424V43.5 0.20 0.00 0.01 87.0 0.20 564.0 0.0 0
44.00 NUE1424V44 0.21 0.02 0.01 111.0 0.19 616.0 10.0 10
44.00 NUE1431V44 0.01 0.00 0.01 197.0 0.21 494.0 0.0 0
44.50 NUE1424V44.5 0.20 0.00 0.02 88.0 0.20 593.0 17.0 17
45.00 NUE1424V45 0.54 0.34 0.02 102.0 0.20 613.0 10.0 10
45.00 NUE1431V45 0.02 0.00 0.02 158.0 0.21 552.0 0.0 0
45.50 NUE1424V45.5 0.01 0.00 0.01 94.0 0.19 487.0 0.0 0
45.50 NUE1431V45.5 0.39 0.36 0.03 181.0 0.20 544.0 20.0 20
46.00 NUE1424V46 0.04 0.02 0.02 45.0 0.14 248.0 716.0 702
46.00 NUE1431V46 0.03 0.00 0.03 151.0 0.20 460.0 0.0 0
46.50 NUE1424V46.5 0.05 0.03 0.02 61.0 0.14 295.0 1006.0 1,027
46.50 NUE1431V46.5 0.60 0.56 0.04 177.0 0.23 548.0 26.0 42
47.00 NUE1424V47 0.06 0.04 0.02 111.0 0.14 306.0 22.0 74
47.00 NUE1431V47 0.21 0.18 0.03 214.0 0.23 568.0 10.0 33
47.50 NUE1424V47.5 0.10 0.08 0.02 98.0 0.14 286.0 10.0 139
47.50 NUE1431V47.5 0.42 0.38 0.04 211.0 0.25 461.0 54.0 69
48.00 NUE1424V48 0.07 0.06 0.01 99.0 0.16 378.0 3.0 70
48.00 NUE1431V48 0.52 0.46 0.06 189.0 0.27 555.0 30.0 78
48.50 NUE1424V48.5 0.34 0.33 0.01 111.0 0.23 527.0 38.0 102
48.50 NUE1431V48.5 0.18 0.00 0.14 150.0 0.25 182.0 12.0 128
49.00 NUE1424V49 0.15 0.13 0.02 205.0 0.23 585.0 1.0 300
49.00 NUE1431V49 0.25 0.13 0.12 181.0 0.26 30.0 10.0 54
49.50 NUE1424V49.5 0.21 0.16 0.05 205.0 0.23 174.0 32.0 389
49.50 NUE1431V49.5 0.35 0.13 0.22 167.0 0.33 30.0 46.0 151
50.00 NUE1424V50 0.23 0.07 0.16 135.0 0.25 54.0 81.0 131
50.00 NUE1431V50 0.33 0.00 0.37 50.0 0.42 20.0 4.0 89
50.50 NUE1424V50.5 0.33 0.00 0.24 121.0 0.34 12.0 26.0 120
50.50 NUE1431V50.5 2.57 2.08 0.49 27.0 0.54 20.0 60.0 57
51.00 NUE1424V51 0.48 0.00 0.38 152.0 0.50 31.0 64.0 103
51.00 NUE1431V51 2.70 2.06 0.64 5.0 0.70 20.0 20.0 20
51.50 NUE1424V51.5 0.62 0.00 0.58 59.0 0.68 62.0 58.0 802
51.50 NUE1431V51.5 0.89 0.00 0.84 50.0 0.91 31.0 9.0 31
52.00 NUE1424V52 0.92 0.00 0.68 186.0 0.95 89.0 43.0 228
52.00 NUE1431V52 0.99 0.00 1.09 21.0 1.16 44.0 30.0 47
52.50 NUE1424V52.5 2.85 1.80 1.05 63.0 1.25 86.0 18.0 606
52.50 NUE1431V52.5 0.96 0.00 1.38 50.0 1.44 20.0 25.0 71
53.00 NUE1424V53 1.73 0.44 1.29 293.0 1.68 336.0 4.0 259
53.00 NUE1431V53 4.70 3.16 1.54 226.0 1.85 289.0 15.0 13
53.50 NUE1424V53.5 2.84 1.15 1.69 317.0 2.16 504.0 40.0 187
53.50 NUE1431V53.5 1.89 0.00 1.89 129.0 2.23 190.0 0.0 0
54.00 NUE1424V54 4.16 2.52 1.64 358.0 2.62 341.0 3.0 43
54.00 NUE1431V54 5.55 3.37 2.18 114.0 2.69 417.0 10.0 21
54.50 NUE1424V54.5 1.10 -0.96 2.06 266.0 3.10 103.0 10.0 31
54.50 NUE1431V54.5 4.35 1.71 2.64 140.0 3.15 223.0 1.0 25
55.00 NUE1424V55 1.51 -0.99 2.50 373.0 3.55 140.0 96.0 192
55.00 NUE1431V55 4.85 2.30 2.55 419.0 3.65 200.0 9.0 20
55.50 NUE1424V55.5 5.20 2.20 3.00 296.0 4.10 356.0 10.0 457
55.50 NUE1431V55.5 3.90 0.90 3.00 397.0 4.10 205.0 6.0 6
56.00 NUE1424V56 7.80 4.35 3.45 111.0 4.65 401.0 1.0 15
56.00 NUE1431V56 6.65 3.25 3.40 158.0 4.55 205.0 1.0 1
56.50 NUE1424V56.5 6.55 2.60 3.95 90.0 5.05 187.0 10.0 12
56.50 NUE1431V56.5 3.90 0.00 3.90 83.0 5.05 241.0 0.0 0
57.00 NUE1424V57 2.05 -2.35 4.40 67.0 5.60 91.0 5.0 55
57.00 NUE1431V57 1.28 -3.12 4.40 364.0 5.60 150.0 10.0 10
57.50 NUE1424V57.5 7.70 2.80 4.90 147.0 6.05 310.0 10.0 10
57.50 NUE1431V57.5 8.27 3.37 4.90 140.0 6.10 57.0 10.0 10
58.00 NUE1424V58 3.27 -2.13 5.40 166.0 6.60 121.0 14.0 7
58.00 NUE1431V58 5.35 0.00 5.35 140.0 6.60 59.0 0.0 0
58.50 NUE1424V58.5 5.80 0.00 5.80 140.0 7.05 35.0 0.0 0
58.50 NUE1431V58.5 4.00 -1.85 5.85 96.0 7.15 229.0 1.0 1
59.00 NUE1424V59 6.65 0.00 6.65 140.0 7.55 34.0 0.0 0
59.00 NUE1431V59 6.35 0.00 6.35 91.0 7.55 186.0 0.0 0
59.50 NUE1424V59.5 6.90 0.00 6.90 140.0 8.10 226.0 0.0 0
59.50 NUE1431V59.5 6.85 0.00 6.85 145.0 8.05 169.0 0.0 0
60.00 NUE1424V60 2.94 -3.11 6.05 1.0 9.65 1.0 30.0 30
60.00 NUE1431V60 7.55 0.00 7.55 52.0 8.60 66.0 0.0 0
60.50 NUE1424V60.5 7.80 0.00 7.80 140.0 9.10 79.0 0.0 0
60.50 NUE1431V60.5 8.05 0.00 8.05 156.0 9.10 102.0 0.0 0
61.00 NUE1424V61 8.35 0.00 8.35 140.0 9.55 26.0 0.0 0
61.00 NUE1431V61 8.55 0.00 8.55 156.0 9.60 102.0 0.0 0
61.50 NUE1424V61.5 8.00 0.00 8.00 1.0 10.35 1.0 0.0 0
61.50 NUE1431V61.5 8.00 0.00 8.00 109.0 10.40 67.0 0.0 0
62.00 NUE1424V62 8.65 0.00 8.65 60.0 11.85 20.0 0.0 0
62.00 NUE1431V62 8.65 0.00 8.65 135.0 11.25 61.0 0.0 0
62.50 NUE1424V62.5 9.00 0.00 9.00 61.0 11.90 20.0 0.0 0
62.50 NUE1431V62.5 9.00 0.00 9.00 121.0 11.80 20.0 0.0 0
63.00 NUE1424V63 9.80 0.00 9.80 30.0 12.25 20.0 0.0 0
63.00 NUE1431V63 9.65 0.00 9.65 115.0 12.25 20.0 0.0 0