$54.06 +0.99 (1.87%) Nucor Corp - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 54.06
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +0.99 (1.87%)
Prev Close: 53.07
Open: 53.54
Bid: 54.04
Ask: 54.05
Options:

Call Options: NUE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 NUE1431J36 15.65 0.00 17.50 260.0 18.15 82.0 0.0 0
37.00 NUE1431J37 14.45 0.00 16.45 140.0 17.15 20.0 0.0 0
38.00 NUE1431J38 13.15 0.00 15.45 140.0 16.15 20.0 0.0 0
39.00 NUE1431J39 12.45 0.00 14.45 140.0 15.15 20.0 0.0 0
40.00 NUE1431J40 11.40 0.00 13.20 140.0 14.25 76.0 0.0 0
41.00 NUE1431J41 9.80 0.00 12.45 140.0 13.15 20.0 0.0 0
42.00 NUE1431J42 9.25 0.00 11.45 140.0 12.15 20.0 0.0 0
43.00 NUE1431J43 8.70 0.00 10.45 140.0 11.15 20.0 0.0 0
44.00 NUE1431J44 7.70 0.00 9.45 140.0 10.15 20.0 0.0 0
44.50 NUE1431J44.5 8.10 0.00 8.95 86.0 9.65 33.0 0.0 0
45.00 NUE1431J45 4.90 -2.20 8.45 140.0 9.20 1.0 20.0 20
45.50 NUE1431J45.5 7.25 0.00 7.95 140.0 8.65 20.0 0.0 0
46.00 NUE1431J46 4.85 -1.90 7.45 140.0 8.15 20.0 1.0 1
46.50 NUE1431J46.5 4.50 -1.25 5.90 616.0 7.65 33.0 20.0 25
47.00 NUE1431J47 2.85 -2.40 6.45 232.0 7.15 33.0 1.0 17
47.50 NUE1431J47.5 2.62 -2.13 5.00 939.0 6.65 52.0 31.0 38
48.00 NUE1431J48 1.53 -2.72 5.45 1024.0 6.20 73.0 2.0 2
48.50 NUE1431J48.5 3.90 0.15 4.95 1024.0 5.65 191.0 20.0 21
49.00 NUE1431J49 1.67 -1.58 4.45 783.0 5.15 188.0 10.0 139
49.50 NUE1431J49.5 2.88 -0.37 3.95 1013.0 4.65 70.0 20.0 47
50.00 NUE1431J50 2.95 0.57 3.50 1081.0 4.15 61.0 3.0 114
50.50 NUE1431J50.5 2.51 0.00 2.99 97.0 3.65 33.0 10.0 5
51.00 NUE1431J51 1.28 -0.54 2.59 838.0 3.15 33.0 16.0 65
51.50 NUE1431J51.5 1.45 0.43 2.09 887.0 2.63 87.0 1.0 53
52.00 NUE1431J52 1.81 0.62 1.55 856.0 2.12 73.0 5.0 79
52.50 NUE1431J52.5 0.95 0.00 1.11 886.0 1.62 63.0 58.0 105
53.00 NUE1431J53 0.75 0.47 0.67 1286.0 1.11 47.0 41.0 107
53.50 NUE1431J53.5 0.57 0.30 0.38 994.0 0.61 10.0 33.0 65
54.00 NUE1431J54 0.07 0.04 0.02 27.0 0.13 68.0 310.0 89
54.50 NUE1431J54.5 0.09 -0.04 0.02 375.0 0.10 835.0 1.0 31
55.00 NUE1431J55 0.24 0.11 0.01 41.0 0.10 549.0 3.0 3
55.50 NUE1431J55.5 0.11 0.00 0.01 27.0 0.09 190.0 3.0 25
56.00 NUE1431J56 0.51 0.40 0.01 32.0 0.09 202.0 10.0 20
56.50 NUE1431J56.5 0.01 0.00 0.01 10.0 0.01 4.0 50.0 50
57.00 NUE1431J57 0.05 0.00 0.01 10.0 0.09 204.0 0.0 0
57.50 NUE1431J57.5 0.12 0.01 0.01 10.0 0.04 113.0 1.0 12
58.00 NUE1431J58 0.43 0.32 0.01 65.0 0.09 190.0 16.0 25
58.50 NUE1431J58.5 0.12 0.01 0.01 45.0 0.09 190.0 6.0 6
59.00 NUE1431J59 1.01 0.91 0.01 10.0 0.08 169.0 10.0 5
59.50 NUE1431J59.5 0.10 0.00 0.01 97.0 0.08 169.0 0.0 0
60.00 NUE1431J60 0.49 0.39 0.01 109.0 0.08 168.0 10.0 11
60.50 NUE1431J60.5 0.10 0.00 0.01 10.0 0.08 148.0 0.0 0
61.00 NUE1431J61 0.10 0.00 0.01 10.0 0.08 159.0 0.0 0
61.50 NUE1431J61.5 0.10 0.00 0.01 11.0 0.08 148.0 0.0 0
62.00 NUE1431J62 0.10 0.00 0.01 13.0 0.08 148.0 0.0 0
62.50 NUE1431J62.5 0.10 0.00 0.01 20.0 0.08 159.0 0.0 0
63.00 NUE1431J63 0.10 0.00 0.01 1.0 0.08 164.0 0.0 0
65.00 NUE1431J65 0.09 0.00 0.00 0.0 0.08 164.0 0.0 0
67.50 NUE1431J67.5 0.09 0.00 0.00 0.0 0.08 148.0 0.0 0

Put Options: NUE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 NUE1431V36 0.09 0.00 0.02 106.0 0.08 147.0 0.0 0
37.00 NUE1431V37 0.09 0.00 0.01 201.0 0.08 147.0 0.0 0
38.00 NUE1431V38 0.09 0.00 0.01 30.0 0.08 147.0 0.0 0
39.00 NUE1431V39 0.09 0.00 0.01 119.0 0.08 133.0 0.0 0
40.00 NUE1431V40 0.09 0.00 0.01 142.0 0.08 158.0 0.0 0
41.00 NUE1431V41 0.09 0.00 0.01 256.0 0.08 145.0 0.0 0
42.00 NUE1431V42 0.09 0.00 0.01 62.0 0.08 147.0 0.0 0
43.00 NUE1431V43 0.09 0.00 0.01 74.0 0.08 147.0 0.0 0
44.00 NUE1431V44 0.10 0.00 0.01 140.0 0.08 147.0 0.0 0
44.50 NUE1431V44.5 0.10 0.00 0.01 142.0 0.08 147.0 0.0 0
45.00 NUE1431V45 0.11 0.00 0.01 348.0 0.09 187.0 0.0 0
45.50 NUE1431V45.5 0.39 0.29 0.01 257.0 0.09 192.0 20.0 20
46.00 NUE1431V46 0.11 0.00 0.01 427.0 0.08 154.0 0.0 0
46.50 NUE1431V46.5 0.60 0.50 0.02 386.0 0.09 196.0 26.0 42
47.00 NUE1431V47 0.21 0.10 0.03 372.0 0.09 187.0 10.0 33
47.50 NUE1431V47.5 0.42 0.31 0.01 203.0 0.09 190.0 54.0 69
48.00 NUE1431V48 0.06 -0.04 0.01 234.0 0.08 145.0 17.0 95
48.50 NUE1431V48.5 0.10 0.00 0.02 286.0 0.08 148.0 2.0 126
49.00 NUE1431V49 0.25 0.15 0.02 354.0 0.08 150.0 10.0 54
49.50 NUE1431V49.5 0.30 0.19 0.01 187.0 0.08 138.0 8.0 156
50.00 NUE1431V50 0.41 0.30 0.02 142.0 0.02 1.0 15.0 99
50.50 NUE1431V50.5 2.57 2.46 0.04 143.0 0.09 220.0 60.0 57
51.00 NUE1431V51 0.09 0.00 0.01 26.0 0.09 199.0 49.0 87
51.50 NUE1431V51.5 0.11 0.10 0.01 26.0 0.09 209.0 10.0 45
52.00 NUE1431V52 0.05 0.00 0.01 23.0 0.09 198.0 20.0 104
52.50 NUE1431V52.5 0.13 0.00 0.11 10.0 0.10 630.0 10.0 80
53.00 NUE1431V53 0.35 0.00 0.01 38.0 0.11 673.0 231.0 118
53.50 NUE1431V53.5 0.44 0.20 0.01 10.0 0.19 1043.0 89.0 89
54.00 NUE1431V54 0.03 -0.80 0.01 103.0 0.49 699.0 57.0 34
54.50 NUE1431V54.5 4.35 3.48 0.33 64.0 0.89 881.0 1.0 25
55.00 NUE1431V55 4.85 3.52 0.88 126.0 1.39 904.0 9.0 20
55.50 NUE1431V55.5 3.90 2.24 1.35 111.0 1.89 656.0 6.0 6
56.00 NUE1431V56 4.79 2.66 1.83 38.0 2.40 253.0 1.0 1
56.50 NUE1431V56.5 2.76 0.00 2.38 33.0 3.90 118.0 0.0 0
57.00 NUE1431V57 3.71 0.61 2.88 36.0 3.60 437.0 10.0 10
57.50 NUE1431V57.5 8.27 4.82 3.35 33.0 4.10 234.0 10.0 10
58.00 NUE1431V58 3.95 0.00 3.85 20.0 4.60 140.0 0.0 0
58.50 NUE1431V58.5 4.00 -0.70 4.35 31.0 5.10 140.0 1.0 1
59.00 NUE1431V59 4.95 0.00 4.85 86.0 5.55 280.0 0.0 0
59.50 NUE1431V59.5 5.45 0.00 5.35 86.0 6.05 280.0 0.0 0
60.00 NUE1431V60 5.85 0.00 5.85 86.0 6.60 140.0 0.0 0
60.50 NUE1431V60.5 6.45 0.00 6.35 33.0 7.10 140.0 0.0 0
61.00 NUE1431V61 6.25 0.00 6.85 20.0 7.60 140.0 0.0 0
61.50 NUE1431V61.5 6.60 0.00 7.35 33.0 8.10 59.0 0.0 0
62.00 NUE1431V62 6.95 0.00 7.90 36.0 8.50 98.0 0.0 0
62.50 NUE1431V62.5 7.40 0.00 8.35 50.0 9.00 170.0 0.0 0
63.00 NUE1431V63 7.95 0.00 8.85 60.0 9.50 170.0 0.0 0
65.00 NUE1431V65 9.90 0.00 10.70 170.0 11.50 170.0 0.0 0
67.50 NUE1431V67.5 12.70 0.00 13.25 87.0 14.00 427.0 0.0 0