$22.26 +0.36 (1.64%) Steel Dynamics Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 22.26
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.36 (1.64%)
Prev Close: 21.90
Open: 22.17
Bid: 22.26
Ask: 22.27
Options:

Call Options: STLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 STLD1422K9 14.93 2.83 12.40 1018.0 13.90 267.0 1.0 1
10.00 STLD1422K10 11.10 0.00 11.30 433.0 12.90 62.0 0.0 0
11.00 STLD1422K11 9.70 0.00 10.40 412.0 11.90 62.0 0.0 0
12.00 STLD1422K12 9.10 0.00 9.20 613.0 10.60 36.0 0.0 0
13.00 STLD1422K13 8.20 0.00 8.60 374.0 9.60 20.0 0.0 0
14.00 STLD1422K14 7.99 0.00 7.70 997.0 8.60 167.0 25.0 2
15.00 STLD1422K15 6.20 0.00 6.70 644.0 7.60 167.0 0.0 0
16.00 STLD1422K16 5.95 0.75 5.70 1656.0 6.60 232.0 10.0 7
17.00 STLD1422K17 3.15 -1.05 4.60 1784.0 5.60 328.0 2.0 187
18.00 STLD1422K18 3.30 -0.50 3.70 1061.0 4.60 127.0 1.0 1
19.00 STLD1422K19 2.90 0.00 3.20 895.0 3.50 314.0 6.0 1,911
20.00 STLD1422K20 2.45 0.65 2.35 790.0 2.65 385.0 16.0 2,523
21.00 STLD1422K21 1.55 0.20 1.55 149.0 1.75 495.0 28.0 6,757
22.00 STLD1422K22 0.95 0.20 0.85 503.0 1.00 322.0 1514.0 4,819
23.00 STLD1422K23 0.45 0.10 0.40 290.0 0.45 6.0 70.0 1,643
24.00 STLD1422K24 0.20 0.00 0.15 764.0 0.25 366.0 56.0 1,145
25.00 STLD1422K25 0.05 0.00 0.05 20.0 0.15 557.0 2.0 2,684
26.00 STLD1422K26 0.10 0.05 0.05 2.0 0.05 36.0 1.0 95
27.00 STLD1422K27 0.05 0.00 0.05 2362.0 0.05 71.0 100.0 869
28.00 STLD1422K28 0.05 0.00 0.05 8.0 0.05 67.0 10.0 14
29.00 STLD1422K29 0.05 0.00 0.05 186.0 0.05 130.0 0.0 0
30.00 STLD1422K30 0.05 0.00 0.00 0.0 0.05 114.0 5.0 5

Put Options: STLD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 STLD1422W9 0.02 -0.03 0.00 0.0 0.05 158.0 20.0 20
10.00 STLD1422W10 0.03 -0.02 0.05 10.0 0.05 143.0 50.0 52
11.00 STLD1422W11 0.05 0.00 0.05 10.0 0.05 142.0 0.0 0
12.00 STLD1422W12 0.11 0.06 0.05 220.0 0.05 130.0 3.0 3
13.00 STLD1422W13 0.20 0.15 0.05 10.0 0.05 128.0 1.0 1
14.00 STLD1422W14 0.05 0.00 0.05 10.0 0.05 60.0 30.0 34
15.00 STLD1422W15 0.05 0.00 0.05 412.0 0.05 60.0 1.0 3
16.00 STLD1422W16 0.03 -0.02 0.05 100.0 0.05 37.0 1.0 441
17.00 STLD1422W17 0.10 0.00 0.05 309.0 0.10 273.0 14.0 570
18.00 STLD1422W18 0.14 0.09 0.05 20.0 0.10 260.0 16.0 260
19.00 STLD1422W19 0.15 0.00 0.05 186.0 0.15 490.0 4.0 1,418
20.00 STLD1422W20 0.15 -0.02 0.10 1282.0 0.20 559.0 12.0 291
21.00 STLD1422W21 0.30 -0.10 0.25 1436.0 0.35 430.0 56.0 1,120
22.00 STLD1422W22 0.55 -0.35 0.50 1634.0 0.55 10.0 131.0 371
23.00 STLD1422W23 2.05 0.75 1.05 1086.0 1.20 388.0 3.0 139
24.00 STLD1422W24 3.10 1.10 1.70 1300.0 2.00 434.0 20.0 566
25.00 STLD1422W25 5.08 2.18 2.60 1019.0 2.90 171.0 1.0 142
26.00 STLD1422W26 4.20 0.50 3.40 1116.0 3.90 171.0 147.0 1
27.00 STLD1422W27 4.60 0.00 4.40 768.0 5.00 102.0 0.0 0
28.00 STLD1422W28 6.41 0.81 5.40 868.0 6.00 108.0 10.0 10
29.00 STLD1422W29 6.60 0.00 6.40 593.0 7.00 78.0 0.0 0
30.00 STLD1422W30 7.60 0.00 7.40 1097.0 8.00 127.0 0.0 0