$52.79 +1.67 (3.27%) Nucor Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 52.79
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.67 (3.27%)
Prev Close: 51.12
Open: 51.88
Bid: 52.78
Ask: 52.80
Options:

Call Options: NUE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 NUE1431J36 13.95 0.00 15.25 163.0 17.20 186.0 0.0 0
37.00 NUE1431J37 12.90 0.00 14.00 155.0 16.90 155.0 0.0 0
38.00 NUE1431J38 11.90 0.00 12.95 155.0 16.20 26.0 0.0 0
39.00 NUE1431J39 10.80 0.00 11.60 140.0 15.25 579.0 0.0 0
40.00 NUE1431J40 9.90 0.00 11.00 133.0 13.05 210.0 0.0 0
41.00 NUE1431J41 8.90 0.00 10.35 133.0 11.90 88.0 0.0 0
42.00 NUE1431J42 8.05 0.00 9.30 163.0 10.90 129.0 0.0 0
43.00 NUE1431J43 7.15 0.00 8.35 188.0 9.95 185.0 0.0 0
44.00 NUE1431J44 5.80 0.00 7.35 156.0 8.95 191.0 0.0 0
45.00 NUE1431J45 4.90 -0.35 6.35 577.0 7.95 217.0 20.0 20
45.50 NUE1431J45.5 4.75 0.00 6.45 229.0 7.40 159.0 0.0 0
46.00 NUE1431J46 4.85 0.70 5.35 295.0 6.95 56.0 1.0 1
46.50 NUE1431J46.5 4.50 0.55 5.50 495.0 6.45 114.0 20.0 25
47.00 NUE1431J47 2.85 -0.20 5.00 524.0 5.95 146.0 1.0 17
47.50 NUE1431J47.5 2.62 -0.21 4.50 533.0 5.50 220.0 31.0 38
48.00 NUE1431J48 1.53 -0.83 3.95 589.0 5.00 206.0 2.0 2
48.50 NUE1431J48.5 3.90 1.77 3.45 857.0 4.50 178.0 20.0 6
49.00 NUE1431J49 1.67 0.26 2.97 663.0 4.00 97.0 10.0 139
49.50 NUE1431J49.5 2.88 1.32 2.71 434.0 3.50 415.0 20.0 40
50.00 NUE1431J50 2.41 0.79 2.34 861.0 3.05 379.0 20.0 144
50.50 NUE1431J50.5 2.16 1.20 2.04 410.0 2.57 669.0 12.0 22
51.00 NUE1431J51 1.90 1.50 1.68 412.0 2.04 192.0 8.0 66
51.50 NUE1431J51.5 1.45 1.00 1.19 930.0 1.63 88.0 1.0 54
52.00 NUE1431J52 1.05 0.65 0.88 966.0 1.30 349.0 26.0 73
52.50 NUE1431J52.5 0.74 0.67 0.77 356.0 0.91 49.0 34.0 101
53.00 NUE1431J53 0.30 0.24 0.54 131.0 0.67 310.0 7.0 49
53.50 NUE1431J53.5 0.34 0.31 0.32 332.0 0.43 110.0 1.0 9
54.00 NUE1431J54 0.22 0.19 0.20 160.0 0.29 366.0 2.0 25
54.50 NUE1431J54.5 0.32 0.29 0.08 469.0 0.18 204.0 1.0 1
55.00 NUE1431J55 0.24 0.23 0.02 497.0 0.15 492.0 3.0 3
55.50 NUE1431J55.5 0.11 0.10 0.01 446.0 0.15 437.0 3.0 25
56.00 NUE1431J56 0.51 0.21 0.01 263.0 0.14 421.0 10.0 20
56.50 NUE1431J56.5 0.30 0.00 0.02 50.0 0.14 803.0 0.0 0
57.00 NUE1431J57 0.22 0.00 0.01 43.0 0.05 108.0 0.0 0
57.50 NUE1431J57.5 0.12 -0.16 0.01 20.0 0.13 605.0 1.0 12
58.00 NUE1431J58 0.43 0.15 0.01 65.0 0.13 373.0 16.0 25
58.50 NUE1431J58.5 0.12 -0.09 0.01 45.0 0.13 347.0 6.0 6
59.00 NUE1431J59 1.01 0.74 0.01 10.0 0.12 347.0 10.0 5
59.50 NUE1431J59.5 0.27 0.00 0.01 97.0 0.13 481.0 0.0 0
60.00 NUE1431J60 0.49 0.32 0.01 109.0 0.12 353.0 10.0 11
60.50 NUE1431J60.5 0.21 0.00 0.01 10.0 0.13 440.0 0.0 0
61.00 NUE1431J61 0.21 0.00 0.01 10.0 0.13 394.0 0.0 0
61.50 NUE1431J61.5 0.21 0.00 0.01 11.0 0.13 471.0 0.0 0
62.00 NUE1431J62 0.24 0.00 0.01 13.0 0.13 412.0 0.0 0
62.50 NUE1431J62.5 0.24 0.00 0.01 20.0 0.12 357.0 0.0 0
63.00 NUE1431J63 0.21 0.00 0.01 1.0 0.12 300.0 0.0 0

Put Options: NUE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 NUE1431V36 0.17 0.00 0.02 106.0 0.13 387.0 0.0 0
37.00 NUE1431V37 0.20 0.00 0.01 201.0 0.14 410.0 0.0 0
38.00 NUE1431V38 0.31 0.00 0.01 30.0 0.14 443.0 0.0 0
39.00 NUE1431V39 0.31 0.00 0.01 119.0 0.14 443.0 0.0 0
40.00 NUE1431V40 0.27 0.00 0.01 142.0 0.14 428.0 0.0 0
41.00 NUE1431V41 0.29 0.00 0.01 256.0 0.14 463.0 0.0 0
42.00 NUE1431V42 0.01 0.00 0.01 62.0 0.14 438.0 0.0 0
43.00 NUE1431V43 0.01 0.00 0.01 74.0 0.14 441.0 0.0 0
44.00 NUE1431V44 0.01 0.00 0.01 140.0 0.14 604.0 0.0 0
45.00 NUE1431V45 0.01 0.00 0.01 348.0 0.15 794.0 0.0 0
45.50 NUE1431V45.5 0.39 0.38 0.01 257.0 0.15 793.0 20.0 20
46.00 NUE1431V46 0.01 0.00 0.01 427.0 0.15 827.0 0.0 0
46.50 NUE1431V46.5 0.60 0.58 0.02 386.0 0.15 817.0 26.0 42
47.00 NUE1431V47 0.21 0.18 0.03 372.0 0.15 900.0 10.0 33
47.50 NUE1431V47.5 0.42 0.38 0.01 203.0 0.17 880.0 54.0 69
48.00 NUE1431V48 0.52 0.45 0.01 206.0 0.17 842.0 30.0 78
48.50 NUE1431V48.5 0.10 0.00 0.04 68.0 0.18 1017.0 2.0 128
49.00 NUE1431V49 0.25 0.11 0.01 517.0 0.20 1082.0 10.0 54
49.50 NUE1431V49.5 0.30 0.00 0.07 104.0 0.19 838.0 8.0 156
50.00 NUE1431V50 0.41 0.00 0.09 148.0 0.19 492.0 15.0 99
50.50 NUE1431V50.5 2.57 2.16 0.12 158.0 0.19 347.0 60.0 57
51.00 NUE1431V51 0.65 0.00 0.18 26.0 0.23 10.0 54.0 74
51.50 NUE1431V51.5 0.89 0.10 0.26 125.0 0.33 181.0 9.0 31
52.00 NUE1431V52 0.99 -0.08 0.37 167.0 0.49 712.0 30.0 47
52.50 NUE1431V52.5 0.64 -0.76 0.51 433.0 0.73 771.0 10.0 71
53.00 NUE1431V53 1.12 -0.61 0.73 311.0 1.00 540.0 5.0 13
53.50 NUE1431V53.5 2.22 0.00 1.03 219.0 1.57 996.0 0.0 0
54.00 NUE1431V54 1.79 -0.88 1.34 262.0 1.65 318.0 1.0 21
54.50 NUE1431V54.5 4.35 2.00 1.74 187.0 2.15 634.0 1.0 25
55.00 NUE1431V55 4.85 2.18 2.13 143.0 2.79 797.0 9.0 20
55.50 NUE1431V55.5 3.90 0.55 2.65 54.0 3.30 113.0 6.0 6
56.00 NUE1431V56 4.79 0.00 3.10 68.0 3.80 658.0 1.0 1
56.50 NUE1431V56.5 4.05 0.00 3.55 99.0 4.30 598.0 0.0 0
57.00 NUE1431V57 1.28 -3.27 4.00 85.0 4.80 561.0 10.0 10
57.50 NUE1431V57.5 8.27 3.22 4.55 85.0 5.30 632.0 10.0 10
58.00 NUE1431V58 5.60 0.00 5.10 122.0 5.75 693.0 0.0 0
58.50 NUE1431V58.5 4.00 -2.05 5.55 20.0 6.30 127.0 1.0 1
59.00 NUE1431V59 6.35 0.00 5.60 1.0 6.75 137.0 0.0 0
59.50 NUE1431V59.5 7.10 0.00 6.50 35.0 7.35 128.0 0.0 0
60.00 NUE1431V60 8.55 0.00 7.00 35.0 7.85 129.0 0.0 0
60.50 NUE1431V60.5 7.30 0.00 7.30 153.0 8.35 193.0 0.0 0
61.00 NUE1431V61 8.25 0.00 7.85 146.0 8.85 260.0 0.0 0
61.50 NUE1431V61.5 9.90 0.00 7.50 140.0 9.30 129.0 0.0 0
62.00 NUE1431V62 9.20 0.00 8.90 83.0 9.90 344.0 0.0 0
62.50 NUE1431V62.5 9.70 0.00 8.10 140.0 10.40 86.0 0.0 0
63.00 NUE1431V63 10.20 0.00 8.75 140.0 10.85 82.0 0.0 0