$43.97 +0.06 (0.14%) US Bancorp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 43.97
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.06 (0.14%)
Prev Close: 43.91
Open: 44.19
Bid: 43.89
Ask: 44.01
Options:

Call Options: USB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 USB1422K28 14.15 0.00 14.25 1.0 16.10 196.0 0.0 0
29.00 USB1422K29 13.15 0.00 13.30 1.0 16.60 1.0 0.0 0
29.00 USB1428K29 14.05 0.00 13.25 1.0 16.65 1.0 0.0 0
30.00 USB1422K30 13.81 0.76 12.25 1.0 14.35 19.0 1.0 5
30.00 USB1428K30 13.05 0.00 12.25 1.0 15.65 1.0 0.0 0
31.00 USB1422K31 11.15 0.00 11.30 1.0 14.60 1.0 0.0 0
31.00 USB1428K31 12.05 0.00 11.20 10.0 14.55 20.0 0.0 0
31.50 USB1422K31.5 10.65 0.00 10.65 34.0 12.60 728.0 0.0 0
32.00 USB1422K32 11.05 0.00 10.30 1.0 13.60 1.0 0.0 0
32.00 USB1428K32 11.05 0.00 10.20 10.0 13.55 10.0 0.0 0
32.50 USB1422K32.5 9.65 0.00 9.65 34.0 11.60 728.0 0.0 0
33.00 USB1422K33 9.15 0.00 9.30 1.0 12.60 3.0 0.0 0
33.00 USB1428K33 10.05 0.00 9.15 35.0 11.10 196.0 0.0 0
33.50 USB1422K33.5 9.25 0.00 8.75 1.0 10.80 3.0 0.0 0
33.50 USB1428K33.5 9.85 0.00 8.85 1.0 10.85 2.0 0.0 0
34.00 USB1422K34 9.10 0.00 8.30 1.0 11.60 3.0 0.0 0
34.00 USB1428K34 9.35 0.00 8.30 10.0 10.70 406.0 0.0 0
34.50 USB1422K34.5 8.60 0.00 9.25 52.0 9.60 728.0 0.0 0
34.50 USB1428K34.5 8.65 0.00 7.80 1.0 10.20 312.0 0.0 0
35.00 USB1422K35 7.50 -0.85 8.75 71.0 9.10 238.0 2.0 2
35.00 USB1428K35 8.20 0.00 8.75 196.0 9.40 909.0 0.0 0
35.50 USB1422K35.5 6.80 0.00 8.25 196.0 8.55 137.0 0.0 0
35.50 USB1428K35.5 7.65 0.00 8.35 230.0 8.55 393.0 0.0 0
36.00 USB1422K36 6.30 0.00 7.10 196.0 8.75 268.0 0.0 0
36.00 USB1428K36 7.20 0.00 7.85 825.0 8.05 1287.0 0.0 0
36.50 USB1422K36.5 6.85 0.00 7.25 52.0 7.60 728.0 0.0 0
36.50 USB1428K36.5 6.75 0.00 7.35 681.0 7.55 1318.0 0.0 0
37.00 USB1422K37 6.35 0.00 6.75 128.0 7.05 128.0 0.0 0
37.00 USB1428K37 6.25 0.00 6.80 670.0 7.05 1416.0 0.0 0
37.50 USB1422K37.5 5.85 0.00 6.25 204.0 6.55 33.0 0.0 0
37.50 USB1428K37.5 5.75 0.00 6.30 1057.0 6.55 1419.0 0.0 0
38.00 USB1422K38 6.00 0.65 5.75 196.0 6.05 174.0 50.0 58
38.00 USB1428K38 5.25 0.00 5.85 821.0 6.20 1832.0 0.0 0
38.50 USB1422K38.5 4.95 0.00 5.25 196.0 5.55 196.0 0.0 0
38.50 USB1428K38.5 4.85 0.00 5.30 1035.0 5.55 1291.0 0.0 0
39.00 USB1422K39 1.73 -3.12 4.90 685.0 5.05 678.0 8.0 200
39.00 USB1428K39 5.05 0.70 4.85 593.0 5.05 1361.0 1.0 39
39.50 USB1422K39.5 4.46 0.51 4.30 858.0 4.55 73.0 3.0 23
39.50 USB1428K39.5 4.45 0.00 4.35 815.0 4.55 987.0 1.0 115
40.00 USB1422K40 4.05 0.20 3.90 624.0 4.05 1042.0 17.0 2,289
40.00 USB1428K40 3.85 0.50 3.85 845.0 4.20 2205.0 1.0 158
40.50 USB1422K40.5 2.98 -0.37 3.40 769.0 3.55 865.0 2.0 688
40.50 USB1428K40.5 2.91 -0.39 3.35 699.0 3.70 1805.0 1.0 88
41.00 USB1422K41 3.00 0.13 2.92 237.0 3.00 910.0 70.0 4,949
41.00 USB1428K41 2.82 0.00 2.88 350.0 3.20 1755.0 36.0 64
41.50 USB1422K41.5 2.75 0.56 2.44 133.0 2.53 1269.0 1.0 659
41.50 USB1428K41.5 2.47 0.36 2.37 490.0 2.67 1764.0 36.0 163
42.00 USB1422K42 2.00 0.13 1.94 503.0 2.05 1779.0 31.0 1,302
42.00 USB1428K42 1.98 0.16 1.88 490.0 2.16 1806.0 36.0 300
42.50 USB1422K42.5 1.50 0.00 1.43 380.0 1.53 1685.0 15.0 920
42.50 USB1428K42.5 1.56 0.00 1.39 859.0 1.67 1844.0 10.0 534
43.00 USB1422K43 1.04 0.16 0.94 524.0 1.04 1796.0 11.0 2,976
43.00 USB1428K43 1.04 0.07 0.98 100.0 1.08 2052.0 71.0 755
43.50 USB1422K43.5 0.38 -0.04 0.44 158.0 0.53 1901.0 32.0 790
43.50 USB1428K43.5 0.66 0.12 0.52 334.0 0.62 1585.0 2.0 157
44.00 USB1422K44 0.02 -0.03 0.02 57.0 0.07 1973.0 457.0 1,502
44.00 USB1428K44 0.41 0.26 0.19 61.0 0.21 49.0 20.0 574
44.50 USB1422K44.5 0.05 0.03 0.03 123.0 0.02 117.0 3.0 34
44.50 USB1428K44.5 0.10 0.05 0.04 36.0 0.08 1267.0 10.0 5
45.00 USB1422K45 0.05 -0.05 0.01 47.0 0.03 954.0 2.0 1,830
45.00 USB1428K45 0.03 -0.07 0.01 34.0 0.07 1808.0 2.0 86
45.50 USB1422K45.5 0.14 0.00 0.01 126.0 0.03 871.0 0.0 0
45.50 USB1428K45.5 0.10 0.00 0.01 22.0 0.10 1189.0 0.0 0
46.00 USB1422K46 0.06 -0.08 0.01 10.0 0.07 1104.0 10.0 10
46.00 USB1428K46 0.10 0.00 0.01 115.0 0.10 1118.0 0.0 0
46.50 USB1422K46.5 0.14 0.00 0.00 0.0 0.07 782.0 0.0 0
46.50 USB1428K46.5 0.10 0.00 0.01 10.0 0.10 867.0 0.0 0
47.00 USB1422K47 0.14 0.00 0.01 9.0 0.08 1027.0 0.0 0
47.00 USB1428K47 0.10 0.00 0.01 10.0 0.10 850.0 0.0 0
47.50 USB1422K47.5 0.14 0.00 0.00 0.0 0.14 804.0 0.0 0
47.50 USB1428K47.5 0.10 0.00 0.01 10.0 0.10 662.0 0.0 0
48.00 USB1422K48 0.14 0.00 0.01 43.0 0.03 476.0 0.0 0
48.00 USB1428K48 0.10 0.00 0.00 0.0 0.10 684.0 0.0 0
48.50 USB1422K48.5 0.14 0.00 0.00 0.0 0.03 179.0 0.0 0
48.50 USB1428K48.5 0.14 0.00 0.00 0.0 0.10 684.0 0.0 0
49.00 USB1422K49 0.14 0.00 0.01 10.0 0.07 1157.0 0.0 0
49.00 USB1428K49 0.14 0.00 0.00 0.0 0.10 684.0 0.0 0
49.50 USB1422K49.5 0.14 0.00 0.00 0.0 0.03 220.0 0.0 0
49.50 USB1428K49.5 0.14 0.00 0.00 0.0 0.10 684.0 0.0 0
50.00 USB1422K50 0.14 0.00 0.01 10.0 0.14 804.0 0.0 0
50.00 USB1428K50 0.14 0.00 0.00 0.0 0.10 684.0 0.0 0
50.50 USB1422K50.5 0.14 0.00 0.00 0.0 0.02 344.0 0.0 0
50.50 USB1428K50.5 0.14 0.00 0.00 0.0 0.04 582.0 0.0 0
51.00 USB1422K51 0.14 0.00 0.00 0.0 0.02 331.0 0.0 0
51.00 USB1428K51 0.14 0.00 0.00 0.0 0.07 653.0 0.0 0
51.50 USB1422K51.5 0.14 0.00 0.00 0.0 0.02 360.0 0.0 0
51.50 USB1428K51.5 0.14 0.00 0.00 0.0 0.10 674.0 0.0 0
52.00 USB1422K52 0.14 0.00 0.00 0.0 0.02 360.0 0.0 0
52.00 USB1428K52 0.14 0.00 0.00 0.0 0.10 674.0 0.0 0
52.50 USB1422K52.5 0.14 0.00 0.00 0.0 0.02 360.0 0.0 0
52.50 USB1428K52.5 0.14 0.00 0.00 0.0 0.14 683.0 0.0 0
53.00 USB1422K53 0.14 0.00 0.00 0.0 0.02 331.0 0.0 0
53.00 USB1428K53 0.14 0.00 0.00 0.0 0.03 243.0 0.0 0
55.00 USB1422K55 0.14 0.00 0.00 0.0 0.07 726.0 0.0 0

Put Options: USB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 USB1422W28 0.14 0.00 0.01 213.0 0.08 1381.0 0.0 0
29.00 USB1422W29 0.02 -0.12 0.01 118.0 0.02 761.0 55.0 206
29.00 USB1428W29 0.14 0.00 0.01 98.0 0.02 201.0 0.0 0
30.00 USB1422W30 0.03 -0.11 0.01 1.0 0.02 786.0 40.0 234
30.00 USB1428W30 0.07 -0.07 0.01 1.0 0.03 325.0 10.0 10
31.00 USB1422W31 0.14 0.00 0.01 107.0 0.02 708.0 0.0 0
31.00 USB1428W31 0.04 -0.10 0.01 95.0 0.12 670.0 255.0 255
31.50 USB1422W31.5 0.14 0.00 0.01 42.0 0.02 708.0 0.0 0
32.00 USB1422W32 0.14 0.00 0.01 42.0 0.02 690.0 0.0 0
32.00 USB1428W32 0.14 0.00 0.01 116.0 0.03 375.0 0.0 0
32.50 USB1422W32.5 0.14 0.00 0.01 81.0 0.02 706.0 0.0 0
33.00 USB1422W33 0.14 0.00 0.01 44.0 0.02 706.0 0.0 0
33.00 USB1428W33 0.14 0.00 0.01 142.0 0.07 960.0 0.0 0
33.50 USB1422W33.5 0.14 0.00 0.01 1.0 0.02 706.0 0.0 0
33.50 USB1428W33.5 0.14 0.00 0.01 81.0 0.02 430.0 0.0 0
34.00 USB1422W34 0.17 0.03 0.01 99.0 0.02 575.0 475.0 475
34.00 USB1428W34 0.14 0.00 0.01 64.0 0.03 413.0 0.0 0
34.50 USB1422W34.5 0.14 0.00 0.01 110.0 0.02 296.0 0.0 0
34.50 USB1428W34.5 0.14 0.00 0.01 44.0 0.08 985.0 0.0 0
35.00 USB1422W35 0.20 0.06 0.01 115.0 0.08 960.0 16.0 43
35.00 USB1428W35 0.25 0.11 0.01 121.0 0.08 1016.0 1.0 1
35.50 USB1422W35.5 0.14 0.00 0.01 85.0 0.02 504.0 0.0 0
35.50 USB1428W35.5 0.41 0.27 0.01 69.0 0.03 634.0 10.0 10
36.00 USB1422W36 0.52 0.38 0.01 10.0 0.02 532.0 66.0 73
36.00 USB1428W36 0.48 0.34 0.01 259.0 0.07 1003.0 8.0 8
36.50 USB1422W36.5 0.14 0.00 0.01 10.0 0.02 504.0 0.0 0
36.50 USB1428W36.5 0.01 -0.14 0.01 87.0 0.15 562.0 20.0 29
37.00 USB1422W37 0.02 -0.12 0.01 10.0 0.02 229.0 25.0 480
37.00 USB1428W37 0.40 0.26 0.01 75.0 0.07 919.0 1.0 1
37.50 USB1422W37.5 0.20 0.06 0.01 10.0 0.02 767.0 3.0 230
37.50 USB1428W37.5 0.90 0.76 0.01 33.0 0.03 629.0 53.0 53
38.00 USB1422W38 0.26 0.12 0.01 10.0 0.14 1569.0 4.0 975
38.00 USB1428W38 1.06 1.05 0.01 10.0 0.07 931.0 108.0 108
38.50 USB1422W38.5 0.25 0.11 0.01 10.0 0.02 708.0 1.0 1
38.50 USB1428W38.5 0.02 0.00 0.01 1.0 0.02 1.0 7.0 593
39.00 USB1422W39 0.02 -0.12 0.01 10.0 0.02 719.0 5.0 820
39.00 USB1428W39 0.92 0.91 0.01 92.0 0.04 582.0 2.0 79
39.50 USB1422W39.5 0.04 -0.10 0.01 10.0 0.02 146.0 60.0 76
39.50 USB1428W39.5 0.05 0.04 0.01 204.0 0.09 1195.0 31.0 185
40.00 USB1422W40 0.02 -0.08 0.01 4.0 0.02 518.0 123.0 970
40.00 USB1428W40 0.07 0.06 0.01 555.0 0.10 1374.0 3.0 65
40.50 USB1422W40.5 0.05 -0.05 0.01 10.0 0.14 1568.0 376.0 604
40.50 USB1428W40.5 0.28 0.27 0.01 589.0 0.10 1784.0 19.0 27
41.00 USB1422W41 0.01 0.00 0.01 1.0 0.03 882.0 74.0 498
41.00 USB1428W41 0.30 0.29 0.01 613.0 0.05 911.0 38.0 258
41.50 USB1422W41.5 0.02 0.01 0.01 10.0 0.14 1487.0 100.0 1,101
41.50 USB1428W41.5 0.22 0.20 0.02 766.0 0.10 2020.0 60.0 237
42.00 USB1422W42 0.01 -0.01 0.01 111.0 0.02 138.0 60.0 2,628
42.00 USB1428W42 0.03 0.00 0.03 522.0 0.09 2046.0 0.0 0
42.50 USB1422W42.5 0.04 0.03 0.01 84.0 0.03 975.0 60.0 648
42.50 USB1428W42.5 0.06 0.02 0.01 1092.0 0.11 2131.0 2.0 370
43.00 USB1422W43 0.01 0.00 0.01 128.0 0.03 1256.0 196.0 1,044
43.00 USB1428W43 0.18 0.11 0.03 859.0 0.09 988.0 2.0 975
43.50 USB1422W43.5 0.03 0.00 0.01 1.0 0.06 2003.0 133.0 648
43.50 USB1428W43.5 0.20 0.00 0.09 21.0 0.11 288.0 47.0 54
44.00 USB1422W44 0.14 0.01 0.04 116.0 0.09 159.0 384.0 581
44.00 USB1428W44 0.20 -0.08 0.23 33.0 0.26 134.0 2.0 185
44.50 USB1422W44.5 0.54 0.01 0.45 188.0 0.57 124.0 75.0 110
44.50 USB1428W44.5 0.80 0.20 0.53 852.0 0.61 75.0 1.0 55
45.00 USB1422W45 0.89 -0.09 0.96 1160.0 1.15 1372.0 3.0 54
45.00 USB1428W45 0.91 -0.10 0.98 735.0 1.09 71.0 84.0 41
45.50 USB1422W45.5 1.49 0.00 1.02 1979.0 1.65 1449.0 0.0 0
45.50 USB1428W45.5 1.66 0.18 1.16 1131.0 1.66 1298.0 40.0 40
46.00 USB1422W46 2.92 0.93 1.52 318.0 2.16 350.0 3.0 3
46.00 USB1428W46 2.19 0.00 1.58 191.0 2.16 336.0 17.0 17
46.50 USB1422W46.5 2.55 0.10 2.15 702.0 2.65 553.0 1.0 1
46.50 USB1428W46.5 2.35 0.00 2.16 734.0 2.59 500.0 0.0 0
47.00 USB1422W47 5.00 2.05 2.40 1465.0 3.15 620.0 24.0 24
47.00 USB1428W47 2.75 0.00 2.35 462.0 3.20 397.0 0.0 0
47.50 USB1422W47.5 3.40 0.00 2.89 625.0 3.65 632.0 0.0 0
47.50 USB1428W47.5 3.25 0.00 2.90 202.0 3.70 202.0 0.0 0
48.00 USB1422W48 6.00 2.10 3.40 237.0 4.15 224.0 30.0 30
48.00 USB1428W48 3.75 0.00 3.40 202.0 4.20 202.0 0.0 0
48.50 USB1422W48.5 4.40 0.00 3.90 198.0 4.65 197.0 0.0 0
48.50 USB1428W48.5 4.25 0.00 3.75 202.0 4.70 202.0 0.0 0
49.00 USB1422W49 4.95 0.00 4.40 197.0 5.15 197.0 0.0 0
49.00 USB1428W49 4.75 0.00 4.30 202.0 5.20 202.0 0.0 0
49.50 USB1422W49.5 5.15 0.00 4.90 196.0 5.65 196.0 0.0 0
49.50 USB1428W49.5 5.15 0.00 4.75 202.0 5.70 202.0 0.0 0
50.00 USB1422W50 8.00 2.35 5.25 196.0 6.25 142.0 97.0 97
50.00 USB1428W50 5.65 0.00 5.25 202.0 6.25 202.0 0.0 0
50.50 USB1422W50.5 6.15 0.00 5.75 196.0 6.75 196.0 0.0 0
50.50 USB1428W50.5 6.15 0.00 5.75 202.0 6.75 202.0 0.0 0
51.00 USB1422W51 6.65 0.00 6.25 196.0 7.25 314.0 0.0 0
51.00 USB1428W51 6.65 0.00 6.25 202.0 7.45 202.0 0.0 0
51.50 USB1422W51.5 7.15 0.00 6.75 204.0 7.75 204.0 0.0 0
51.50 USB1428W51.5 7.15 0.00 6.75 202.0 7.75 202.0 0.0 0
52.00 USB1422W52 7.60 0.00 7.20 196.0 8.30 196.0 0.0 0
52.00 USB1428W52 7.65 0.00 6.25 1.0 9.30 1.0 0.0 0
52.50 USB1422W52.5 8.10 0.00 7.75 196.0 8.75 196.0 0.0 0
52.50 USB1428W52.5 8.15 0.00 6.75 1.0 9.80 1.0 0.0 0
53.00 USB1422W53 8.40 0.00 8.25 196.0 9.25 196.0 0.0 0
53.00 USB1428W53 8.65 0.00 7.25 1.0 10.30 1.0 0.0 0
55.00 USB1422W55 10.30 0.00 9.30 41.0 11.10 201.0 0.0 0