$49.21 +0.57 (1.17%) Nu Skin Enterprises Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 49.21
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.57 (1.17%)
Prev Close: 48.64
Open: 48.59
Bid: 48.40
Ask: 50.00
Options:

Call Options: NUS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 NUS1431J35 12.80 0.00 12.90 170.0 15.30 54.0 0.0 0
36.00 NUS1431J36 11.90 0.00 12.00 211.0 13.60 36.0 0.0 0
36.50 NUS1431J36.5 10.40 0.00 11.40 211.0 14.10 111.0 0.0 0
37.00 NUS1431J37 7.00 -3.20 11.00 377.0 13.20 174.0 13.0 13
37.50 NUS1431J37.5 10.40 0.00 10.50 210.0 12.80 109.0 0.0 0
38.00 NUS1431J38 9.90 0.00 9.60 211.0 12.30 111.0 0.0 0
38.50 NUS1431J38.5 9.40 0.00 8.80 309.0 11.70 120.0 0.0 0
39.00 NUS1431J39 6.12 -2.18 9.10 307.0 11.10 117.0 2.0 2
39.50 NUS1431J39.5 4.10 -4.30 8.60 198.0 10.70 93.0 1.0 1
40.00 NUS1431J40 3.80 -3.20 7.70 132.0 10.10 130.0 1.0 2
40.50 NUS1431J40.5 6.40 0.00 7.20 289.0 10.10 131.0 0.0 0
41.00 NUS1431J41 5.90 0.00 6.70 286.0 9.70 138.0 0.0 0
41.50 NUS1431J41.5 3.40 -3.10 6.70 363.0 8.70 182.0 8.0 11
42.00 NUS1431J42 6.40 0.30 6.20 321.0 8.70 207.0 1.0 1
42.50 NUS1431J42.5 5.53 -0.07 5.70 407.0 7.20 69.0 3.0 21
43.00 NUS1431J43 3.50 -1.80 5.30 437.0 6.90 76.0 10.0 11
43.50 NUS1431J43.5 5.46 0.46 4.80 310.0 6.50 80.0 4.0 5
44.00 NUS1431J44 3.43 -1.07 4.50 490.0 6.00 145.0 10.0 14
44.50 NUS1431J44.5 1.35 -2.75 4.10 451.0 5.50 219.0 1.0 1
45.00 NUS1431J45 4.40 0.70 3.60 599.0 4.90 128.0 5.0 41
45.50 NUS1431J45.5 3.20 0.00 3.20 501.0 4.60 248.0 0.0 0
46.00 NUS1431J46 1.80 -1.05 2.80 668.0 4.10 138.0 27.0 44
46.50 NUS1431J46.5 4.80 2.35 2.40 622.0 3.70 141.0 3.0 5
47.00 NUS1431J47 3.57 1.47 2.05 686.0 3.10 42.0 1.0 17
47.50 NUS1431J47.5 1.55 -0.20 1.75 708.0 2.85 93.0 10.0 10
48.00 NUS1431J48 1.95 0.50 1.50 500.0 2.40 140.0 1.0 152
48.50 NUS1431J48.5 1.80 0.00 1.25 527.0 2.10 226.0 5.0 38
49.00 NUS1431J49 0.95 0.00 1.00 557.0 1.75 215.0 10.0 20
49.50 NUS1431J49.5 0.90 0.15 0.80 932.0 1.50 287.0 11.0 43
50.00 NUS1431J50 0.97 0.42 0.85 253.0 1.25 257.0 50.0 94
50.50 NUS1431J50.5 0.80 0.05 0.40 1051.0 0.95 66.0 18.0 15
51.00 NUS1431J51 0.60 0.30 0.30 1047.0 0.90 108.0 4.0 28
51.50 NUS1431J51.5 0.75 0.55 0.15 1104.0 0.65 71.0 10.0 26
52.00 NUS1431J52 0.55 0.45 0.10 1106.0 0.55 49.0 11.0 15
52.50 NUS1431J52.5 0.30 0.25 0.05 875.0 0.40 95.0 1.0 16
53.00 NUS1431J53 0.30 0.25 0.05 11.0 0.35 84.0 21.0 21
53.50 NUS1431J53.5 0.30 0.00 0.15 10.0 0.25 60.0 0.0 0
54.00 NUS1431J54 1.05 0.80 0.10 10.0 0.25 85.0 11.0 11

Put Options: NUS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 NUS1431V35 0.55 0.25 0.05 1.0 0.50 297.0 20.0 39
36.00 NUS1431V36 0.45 0.20 0.05 90.0 0.25 392.0 5.0 18
36.50 NUS1431V36.5 1.00 0.40 0.05 57.0 0.55 388.0 1.0 1
37.00 NUS1431V37 0.75 0.50 0.05 10.0 0.50 419.0 7.0 17
37.50 NUS1431V37.5 0.67 0.42 0.05 351.0 0.50 424.0 1.0 16
38.00 NUS1431V38 1.25 1.20 0.05 10.0 0.30 349.0 10.0 17
38.50 NUS1431V38.5 0.05 0.00 0.05 10.0 0.55 433.0 0.0 0
39.00 NUS1431V39 0.15 0.10 0.15 1.0 0.35 313.0 1.0 1
39.50 NUS1431V39.5 1.30 1.25 0.05 10.0 0.50 390.0 10.0 20
40.00 NUS1431V40 1.70 1.65 0.05 10.0 0.25 72.0 90.0 147
40.50 NUS1431V40.5 0.85 0.80 0.10 10.0 0.25 191.0 10.0 10
41.00 NUS1431V41 1.70 1.60 0.10 10.0 0.25 107.0 10.0 13
41.50 NUS1431V41.5 1.05 0.95 0.10 10.0 0.25 31.0 18.0 18
42.00 NUS1431V42 0.40 0.00 0.05 95.0 0.55 51.0 10.0 43
42.50 NUS1431V42.5 0.30 0.15 0.05 126.0 0.30 139.0 12.0 22
43.00 NUS1431V43 0.30 0.00 0.10 74.0 0.35 56.0 95.0 104
43.50 NUS1431V43.5 0.50 0.00 0.15 63.0 0.40 74.0 5.0 41
44.00 NUS1431V44 0.30 0.00 0.10 180.0 0.35 26.0 10.0 42
44.50 NUS1431V44.5 0.35 0.00 0.15 167.0 0.45 61.0 0.0 0
45.00 NUS1431V45 0.50 -0.20 0.20 134.0 0.50 182.0 1.0 30
45.50 NUS1431V45.5 0.45 0.00 0.30 61.0 0.60 77.0 0.0 0
46.00 NUS1431V46 0.50 -0.05 0.40 41.0 0.65 26.0 1.0 0
46.50 NUS1431V46.5 1.38 0.68 0.45 64.0 0.80 81.0 10.0 10
47.00 NUS1431V47 0.70 0.00 0.55 41.0 0.90 66.0 0.0 0
47.50 NUS1431V47.5 1.45 0.65 0.70 20.0 1.05 83.0 7.0 11
48.00 NUS1431V48 1.25 0.00 0.80 72.0 1.25 307.0 19.0 19
48.50 NUS1431V48.5 1.05 0.00 0.95 60.0 1.50 136.0 0.0 0
49.00 NUS1431V49 1.25 -0.10 1.05 399.0 1.45 99.0 20.0 4
49.50 NUS1431V49.5 1.55 0.00 1.30 336.0 1.95 247.0 0.0 0
50.00 NUS1431V50 2.50 0.65 1.65 51.0 2.35 845.0 10.0 10
50.50 NUS1431V50.5 2.15 0.00 1.80 361.0 2.65 572.0 0.0 0
51.00 NUS1431V51 9.20 6.80 2.20 183.0 3.10 484.0 1.0 1
51.50 NUS1431V51.5 2.80 0.00 2.30 584.0 3.50 562.0 0.0 0
52.00 NUS1431V52 3.20 0.00 2.55 448.0 3.90 347.0 0.0 0
52.50 NUS1431V52.5 3.60 0.00 3.30 256.0 4.40 371.0 0.0 0
53.00 NUS1431V53 10.10 6.10 3.70 298.0 4.90 455.0 9.0 9
53.50 NUS1431V53.5 4.10 0.00 4.10 127.0 6.70 285.0 0.0 0
54.00 NUS1431V54 7.00 2.10 4.60 43.0 7.30 343.0 10.0 10