US Bancorp $42.03

down -0.16


22/8/2014 04:00 PM  |  NYSE : USB  
Industries : Banking / Regional - Midwest Banks
Last Trade: 42.03
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -0.16 (-0.38 %)
Prev Close: 42.19
Open: 42.05
Bid: 42.02
Ask: 42.03
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get USB Trend Analysis - it has underperformed the S&P 500 by 8%
Options:

Call Options: USB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 USB1429H32 9.60 0.00 9.90 20.0 10.55 39.0 0.0 0
33.00 USB1429H33 8.30 -0.30 8.90 275.0 9.50 25.0 10.0 10
34.00 USB1429H34 7.95 0.00 7.90 275.0 8.50 25.0 0.0 0
35.00 USB1429H35 6.70 -0.25 6.95 270.0 7.15 25.0 20.0 20
36.00 USB1429H36 5.85 -0.15 5.95 270.0 6.15 25.0 5.0 5
36.50 USB1429H36.5 5.50 0.00 5.45 270.0 5.65 25.0 0.0 0
37.00 USB1429H37 5.00 0.00 4.95 270.0 5.15 25.0 0.0 24
37.50 USB1429H37.5 4.50 0.00 4.45 270.0 4.65 25.0 0.0 0
38.00 USB1429H38 4.00 0.00 3.95 270.0 4.15 25.0 0.0 0
38.50 USB1429H38.5 3.50 0.00 3.45 250.0 3.65 25.0 0.0 0
39.00 USB1429H39 3.15 0.15 2.96 66.0 3.15 262.0 34.0 34
39.50 USB1429H39.5 2.50 0.00 2.48 250.0 2.61 21.0 0.0 0
40.00 USB1429H40 2.17 0.00 1.99 270.0 2.11 21.0 25.0 44
40.50 USB1429H40.5 1.70 0.00 1.49 325.0 1.61 457.0 21.0 22
41.00 USB1429H41 0.82 -0.20 0.99 756.0 1.11 92.0 19.0 64
41.50 USB1429H41.5 0.75 0.00 0.59 163.0 0.65 119.0 5.0 65
42.00 USB1429H42 0.38 0.00 0.24 231.0 0.29 254.0 54.0 171
42.50 USB1429H42.5 0.22 0.08 0.06 682.0 0.10 319.0 68.0 45
43.00 USB1429H43 0.15 0.05 0.01 68.0 0.10 1778.0 10.0 1,253
43.50 USB1429H43.5 0.02 -0.07 0.01 10.0 0.09 351.0 20.0 288
44.00 USB1429H44 0.03 0.00 0.01 10.0 0.08 315.0 5.0 5
44.50 USB1429H44.5 0.08 0.00 0.01 103.0 0.08 336.0 0.0 0
45.00 USB1429H45 0.08 0.00 0.01 70.0 0.08 139.0 0.0 0
45.50 USB1429H45.5 0.08 0.00 0.01 10.0 0.08 135.0 0.0 0
46.00 USB1429H46 0.08 0.00 0.01 34.0 0.08 138.0 0.0 0
46.50 USB1429H46.5 0.08 0.00 0.01 24.0 0.08 140.0 0.0 0
47.00 USB1429H47 0.08 0.00 0.02 112.0 0.08 142.0 0.0 0
47.50 USB1429H47.5 0.08 0.00 0.01 141.0 0.07 125.0 0.0 0
48.00 USB1429H48 0.08 0.00 0.01 1.0 0.07 126.0 0.0 0
48.50 USB1429H48.5 0.08 0.00 0.01 10.0 0.07 128.0 0.0 0
49.00 USB1429H49 0.08 0.00 0.00 0.0 0.07 128.0 0.0 0
49.50 USB1429H49.5 0.08 0.00 0.00 0.0 0.07 128.0 0.0 0
50.00 USB1429H50 0.08 0.00 0.00 0.0 0.07 128.0 0.0 0
50.50 USB1429H50.5 0.08 0.00 0.00 0.0 0.07 128.0 0.0 0
51.00 USB1429H51 0.08 0.00 0.00 0.0 0.07 128.0 0.0 0
51.50 USB1429H51.5 0.08 0.00 0.00 0.0 0.07 128.0 0.0 0
52.00 USB1429H52 0.08 0.00 0.00 0.0 0.07 133.0 0.0 0
52.50 USB1429H52.5 0.08 0.00 0.00 0.0 0.07 130.0 0.0 0
53.00 USB1429H53 0.08 0.00 0.00 0.0 0.07 128.0 0.0 0

Put Options: USB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 USB1429T32 0.08 0.00 0.00 0.0 0.07 92.0 0.0 0
33.00 USB1429T33 0.08 0.00 0.00 0.0 0.07 99.0 0.0 0
34.00 USB1429T34 0.08 0.00 0.01 45.0 0.07 117.0 0.0 0
35.00 USB1429T35 0.05 -0.03 0.01 10.0 0.07 116.0 25.0 125
36.00 USB1429T36 0.08 0.00 0.01 4.0 0.08 131.0 0.0 0
36.50 USB1429T36.5 0.09 0.00 0.01 10.0 0.08 106.0 0.0 0
37.00 USB1429T37 0.09 0.00 0.01 200.0 0.08 121.0 2.0 2
37.50 USB1429T37.5 0.09 0.00 0.01 200.0 0.08 254.0 0.0 0
38.00 USB1429T38 0.09 0.00 0.01 201.0 0.09 648.0 0.0 0
38.50 USB1429T38.5 0.10 0.00 0.01 225.0 0.09 899.0 0.0 0
39.00 USB1429T39 0.10 0.00 0.01 448.0 0.09 862.0 0.0 0
39.50 USB1429T39.5 0.08 -0.02 0.01 563.0 0.09 869.0 2.0 22
40.00 USB1429T40 0.33 0.32 0.01 685.0 0.09 957.0 44.0 44
40.50 USB1429T40.5 0.17 0.15 0.01 869.0 0.10 1595.0 6.0 6
41.00 USB1429T41 0.09 0.05 0.02 946.0 0.06 55.0 160.0 172
41.50 USB1429T41.5 0.09 0.00 0.08 153.0 0.11 446.0 5.0 127
42.00 USB1429T42 0.19 0.00 0.21 284.0 0.27 557.0 112.0 101
42.50 USB1429T42.5 0.42 0.00 0.52 157.0 0.61 892.0 20.0 44
43.00 USB1429T43 1.95 1.16 0.66 572.0 1.06 472.0 5.0 41
43.50 USB1429T43.5 1.28 0.03 1.14 526.0 1.55 108.0 24.0 55
44.00 USB1429T44 1.49 -0.26 1.63 512.0 2.06 215.0 43.0 30
44.50 USB1429T44.5 2.25 0.00 2.13 523.0 2.56 374.0 0.0 0
45.00 USB1429T45 2.73 0.00 2.63 257.0 3.05 270.0 0.0 0
45.50 USB1429T45.5 3.20 0.00 3.10 38.0 3.55 270.0 0.0 0
46.00 USB1429T46 3.70 0.00 3.60 277.0 4.05 281.0 0.0 0
46.50 USB1429T46.5 4.20 0.00 4.10 277.0 4.55 281.0 0.0 0
47.00 USB1429T47 4.70 0.00 4.60 277.0 5.05 281.0 0.0 0
47.50 USB1429T47.5 5.20 0.00 5.10 277.0 5.60 275.0 0.0 0
48.00 USB1429T48 4.60 -1.10 5.60 277.0 6.10 275.0 1.0 1
48.50 USB1429T48.5 6.20 0.00 6.10 277.0 6.60 275.0 0.0 0
49.00 USB1429T49 6.70 0.00 6.60 277.0 7.10 275.0 0.0 0
49.50 USB1429T49.5 7.20 0.00 7.10 277.0 7.60 275.0 0.0 0
50.00 USB1429T50 7.70 0.00 7.50 277.0 8.10 275.0 0.0 0
50.50 USB1429T50.5 8.20 0.00 8.00 25.0 8.60 275.0 0.0 0
51.00 USB1429T51 8.70 0.00 8.50 25.0 9.10 275.0 0.0 0
51.50 USB1429T51.5 9.20 0.00 9.00 25.0 9.60 275.0 0.0 0
52.00 USB1429T52 8.40 0.00 9.50 20.0 10.10 20.0 0.0 0
52.50 USB1429T52.5 8.90 0.00 9.95 20.0 10.65 20.0 0.0 0
53.00 USB1429T53 9.40 0.00 10.50 140.0 11.10 85.0 0.0 0
Trading Center