$22.31 +0.16 (0.72%) Steel Dynamics Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 22.31
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.16 (0.72%)
Prev Close: 22.15
Open: 22.15
Bid: 22.30
Ask: 22.31
Options:

Call Options: STLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 STLD1422K9 14.93 2.33 12.40 513.0 14.00 322.0 1.0 1
10.00 STLD1422K10 10.70 0.00 10.50 201.0 13.70 52.0 0.0 0
11.00 STLD1422K11 10.40 0.00 9.50 222.0 13.00 75.0 0.0 0
12.00 STLD1422K12 8.20 0.00 8.60 447.0 11.80 232.0 0.0 0
13.00 STLD1422K13 8.40 0.00 8.80 159.0 9.70 76.0 0.0 0
14.00 STLD1422K14 7.99 0.29 7.80 761.0 8.70 293.0 25.0 2
15.00 STLD1422K15 6.70 0.00 6.80 370.0 7.50 179.0 0.0 0
16.00 STLD1422K16 5.95 0.25 5.80 1546.0 6.50 345.0 10.0 7
17.00 STLD1422K17 5.30 0.24 5.00 1496.0 5.40 116.0 2.0 186
18.00 STLD1422K18 3.30 -0.40 3.90 800.0 4.50 320.0 1.0 1
19.00 STLD1422K19 2.90 -0.20 3.20 743.0 3.50 241.0 6.0 1,911
20.00 STLD1422K20 2.45 0.25 2.25 911.0 2.55 325.0 16.0 2,508
21.00 STLD1422K21 1.60 0.00 1.45 1002.0 1.65 606.0 14.0 6,739
22.00 STLD1422K22 0.85 0.00 0.85 39.0 0.90 3.0 43.0 4,953
23.00 STLD1422K23 0.35 0.00 0.35 655.0 0.45 609.0 92.0 1,679
24.00 STLD1422K24 0.15 -0.05 0.10 688.0 0.20 676.0 20.0 1,211
25.00 STLD1422K25 0.05 0.00 0.05 10.0 0.10 591.0 2.0 2,684
26.00 STLD1422K26 0.10 0.05 0.05 2.0 0.05 56.0 1.0 95
27.00 STLD1422K27 0.05 0.00 0.05 2362.0 0.05 265.0 100.0 869
28.00 STLD1422K28 0.05 0.00 0.05 8.0 0.05 172.0 10.0 14
29.00 STLD1422K29 0.05 0.00 0.05 186.0 0.05 252.0 0.0 0
30.00 STLD1422K30 0.05 0.00 0.00 0.0 0.05 354.0 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 0.05 263.0 20.0 20
10.00 STLD1422W10 0.03 -0.02 0.05 10.0 0.05 440.0 50.0 52
11.00 STLD1422W11 0.05 0.00 0.05 10.0 0.05 230.0 0.0 0
12.00 STLD1422W12 0.11 0.06 0.05 220.0 0.05 170.0 3.0 3
13.00 STLD1422W13 0.20 0.15 0.05 10.0 0.05 214.0 1.0 1
14.00 STLD1422W14 0.05 0.00 0.05 10.0 0.05 362.0 30.0 34
15.00 STLD1422W15 0.05 0.00 0.05 412.0 0.05 371.0 1.0 3
16.00 STLD1422W16 0.05 0.00 0.05 100.0 0.05 413.0 16.0 440
17.00 STLD1422W17 0.10 0.00 0.05 309.0 0.10 610.0 14.0 570
18.00 STLD1422W18 0.14 0.04 0.05 20.0 0.05 13.0 16.0 260
19.00 STLD1422W19 0.10 0.00 0.05 10.0 0.15 814.0 10.0 1,418
20.00 STLD1422W20 0.17 0.00 0.10 668.0 0.25 1010.0 24.0 324
21.00 STLD1422W21 0.35 0.00 0.25 634.0 0.35 765.0 30.0 1,130
22.00 STLD1422W22 0.70 0.00 0.55 77.0 0.65 718.0 4.0 484
23.00 STLD1422W23 1.25 0.10 1.05 503.0 1.20 657.0 30.0 139
24.00 STLD1422W24 3.10 1.25 1.80 136.0 2.05 776.0 20.0 566
25.00 STLD1422W25 5.08 2.28 2.60 564.0 2.95 532.0 1.0 142
26.00 STLD1422W26 4.20 0.80 3.60 362.0 4.20 587.0 147.0 148
27.00 STLD1422W27 4.10 0.00 4.60 278.0 5.20 480.0 0.0 0
28.00 STLD1422W28 6.41 1.01 5.50 365.0 6.20 732.0 10.0 10
29.00 STLD1422W29 6.40 0.00 6.50 471.0 7.20 245.0 0.0 0
30.00 STLD1422W30 7.40 0.00 7.50 860.0 8.30 703.0 0.0 0