US Bancorp $42.73

up +0.27


24/7/2014 04:03 PM  |  NYSE : USB  
Industries : Banking / Regional - Midwest Banks
Last Trade: 42.73
Trade Time: Jul 24 04:03 PM Eastern Daylight Time
Change: 0.27 (0.64 %)
Prev Close: 42.46
Open: 42.54
Bid: 42.72
Ask: 42.73
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 4%
Options:

Call Options: USB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 USB1425G30 12.20 0.35 11.05 252.0 14.30 361.0 3.0 3
31.00 USB1425G31 11.20 0.35 10.00 249.0 11.85 257.0 2.0 2
32.00 USB1425G32 9.80 0.00 9.05 180.0 12.30 445.0 0.0 0
33.00 USB1425G33 9.10 0.00 7.90 173.0 11.30 474.0 0.0 0
34.00 USB1425G34 9.00 1.05 7.50 168.0 9.45 188.0 23.0 23
35.00 USB1425G35 7.10 0.00 6.70 168.0 8.25 1197.0 0.0 0
35.50 USB1425G35.5 6.60 0.00 6.85 208.0 7.65 1243.0 0.0 0
36.00 USB1425G36 6.10 0.00 6.35 208.0 7.15 1243.0 0.0 0
36.50 USB1425G36.5 5.60 0.00 5.85 217.0 6.65 1243.0 0.0 0
37.00 USB1425G37 5.10 0.00 5.35 226.0 6.15 493.0 0.0 0
37.50 USB1425G37.5 4.60 0.00 4.85 217.0 5.65 1243.0 0.0 0
38.00 USB1425G38 4.10 0.00 4.35 1157.0 5.15 1625.0 0.0 0
38.50 USB1425G38.5 4.70 1.00 3.85 602.0 4.65 925.0 50.0 50
39.00 USB1425G39 3.15 0.00 3.35 1156.0 4.10 1199.0 0.0 0
39.50 USB1425G39.5 2.68 0.00 2.90 1166.0 3.35 1067.0 0.0 0
40.00 USB1425G40 2.21 0.00 2.40 657.0 2.86 1097.0 0.0 0
40.50 USB1425G40.5 1.69 0.00 1.93 631.0 2.37 979.0 0.0 0
41.00 USB1425G41 1.19 0.00 1.40 644.0 1.87 952.0 0.0 0
41.50 USB1425G41.5 1.85 1.15 0.96 634.0 1.38 1105.0 78.0 78
42.00 USB1425G42 0.85 0.35 0.69 980.0 0.83 237.0 112.0 391
42.50 USB1425G42.5 0.18 0.03 0.25 340.0 0.32 197.0 28.0 1,364
43.00 USB1425G43 0.51 0.47 0.01 195.0 0.07 1333.0 5.0 380
43.50 USB1425G43.5 0.04 0.00 0.01 175.0 0.04 911.0 10.0 277
44.00 USB1425G44 0.02 -0.02 0.01 90.0 0.04 937.0 1.0 8,562
44.50 USB1425G44.5 0.03 0.00 0.02 20.0 0.04 860.0 20.0 858
45.00 USB1425G45 0.04 0.03 0.04 7.0 0.01 104.0 7.0 82
45.50 USB1425G45.5 0.03 0.00 0.01 10.0 0.04 878.0 0.0 0
46.00 USB1425G46 0.03 0.00 0.01 10.0 0.04 656.0 0.0 0
46.50 USB1425G46.5 0.03 0.00 0.01 10.0 0.04 802.0 0.0 0
47.00 USB1425G47 0.03 0.00 0.01 10.0 0.04 735.0 0.0 0
47.50 USB1425G47.5 0.03 0.00 0.01 1.0 0.04 596.0 0.0 0
48.00 USB1425G48 0.03 0.00 0.01 10.0 0.04 551.0 0.0 0
48.50 USB1425G48.5 0.03 0.00 0.00 0.0 0.04 532.0 0.0 0
49.00 USB1425G49 0.03 0.00 0.00 0.0 0.04 541.0 0.0 0
49.50 USB1425G49.5 0.03 0.00 0.00 0.0 0.04 564.0 0.0 0
50.00 USB1425G50 0.03 0.00 0.00 0.0 0.04 529.0 0.0 0
50.50 USB1425G50.5 0.03 0.00 0.00 0.0 0.04 524.0 0.0 0
51.00 USB1425G51 0.03 0.00 0.00 0.0 0.04 554.0 0.0 0
51.50 USB1425G51.5 0.03 0.00 0.00 0.0 0.04 532.0 0.0 0
52.00 USB1425G52 0.03 0.00 0.00 0.0 0.04 535.0 0.0 0
52.50 USB1425G52.5 0.03 0.00 0.00 0.0 0.04 554.0 0.0 0
53.00 USB1425G53 0.03 0.00 0.00 0.0 0.04 542.0 0.0 0
55.00 USB1425G55 0.03 0.00 0.00 0.0 0.04 542.0 0.0 0

Put Options: USB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 USB1425S30 0.03 0.00 0.00 0.0 0.04 514.0 0.0 0
31.00 USB1425S31 0.03 0.00 0.00 0.0 0.04 529.0 0.0 0
32.00 USB1425S32 0.03 0.00 0.00 0.0 0.04 533.0 0.0 0
33.00 USB1425S33 0.05 0.02 0.01 38.0 0.04 688.0 10.0 10
34.00 USB1425S34 0.05 0.02 0.01 123.0 0.04 718.0 22.0 22
35.00 USB1425S35 0.06 0.03 0.01 40.0 0.04 718.0 36.0 36
35.50 USB1425S35.5 0.03 0.00 0.01 52.0 0.04 844.0 0.0 0
36.00 USB1425S36 0.03 0.00 0.01 79.0 0.04 850.0 30.0 30
36.50 USB1425S36.5 0.03 0.00 0.01 68.0 0.04 846.0 0.0 0
37.00 USB1425S37 0.05 0.01 0.01 135.0 0.04 837.0 24.0 24
37.50 USB1425S37.5 0.04 0.00 0.01 337.0 0.04 689.0 0.0 0
38.00 USB1425S38 0.04 0.00 0.01 405.0 0.04 624.0 0.0 0
38.50 USB1425S38.5 0.05 0.00 0.01 100.0 0.04 693.0 0.0 0
39.00 USB1425S39 0.06 0.00 0.01 10.0 0.05 953.0 0.0 0
39.50 USB1425S39.5 0.06 0.00 0.01 10.0 0.06 998.0 0.0 0
40.00 USB1425S40 0.06 0.00 0.01 267.0 0.07 1025.0 3.0 55
40.50 USB1425S40.5 0.06 0.00 0.02 59.0 0.07 894.0 0.0 0
41.00 USB1425S41 0.14 0.08 0.02 223.0 0.06 1076.0 20.0 64
41.50 USB1425S41.5 0.07 0.06 0.01 44.0 0.07 1591.0 20.0 171
42.00 USB1425S42 0.02 -0.11 0.01 30.0 0.09 1722.0 1.0 305
42.50 USB1425S42.5 0.06 -0.07 0.03 19.0 0.05 67.0 62.0 86
43.00 USB1425S43 0.27 -0.21 0.21 613.0 0.36 1905.0 57.0 129
43.50 USB1425S43.5 0.85 -0.09 0.66 811.0 0.85 1475.0 4.0 101
44.00 USB1425S44 1.67 0.22 1.15 984.0 1.57 1623.0 2.0 253
44.50 USB1425S44.5 1.45 -0.49 1.54 537.0 2.14 928.0 60.0 90
45.00 USB1425S45 2.45 0.00 1.97 673.0 2.64 1665.0 0.0 0
45.50 USB1425S45.5 2.94 0.00 2.46 908.0 3.15 1002.0 0.0 0
46.00 USB1425S46 3.45 0.00 2.94 1088.0 3.65 1173.0 0.0 0
46.50 USB1425S46.5 3.95 0.00 3.35 236.0 4.15 697.0 0.0 0
47.00 USB1425S47 4.45 0.00 3.85 209.0 4.65 697.0 0.0 0
47.50 USB1425S47.5 4.95 0.00 4.35 230.0 5.15 697.0 0.0 0
48.00 USB1425S48 5.45 0.00 4.85 320.0 5.65 325.0 0.0 0
48.50 USB1425S48.5 5.95 0.00 5.35 240.0 6.15 489.0 0.0 0
49.00 USB1425S49 6.45 0.00 5.85 320.0 6.65 343.0 0.0 0
49.50 USB1425S49.5 6.95 0.00 6.35 239.0 7.15 434.0 0.0 0
50.00 USB1425S50 7.45 0.00 6.85 326.0 7.65 356.0 0.0 0
50.50 USB1425S50.5 7.95 0.00 7.30 232.0 8.80 232.0 0.0 0
51.00 USB1425S51 8.45 0.00 7.90 232.0 9.30 232.0 0.0 0
51.50 USB1425S51.5 8.95 0.00 8.35 232.0 9.90 232.0 0.0 0
52.00 USB1425S52 9.45 0.00 7.70 234.0 10.95 232.0 0.0 0
52.50 USB1425S52.5 9.85 0.00 8.15 234.0 11.45 234.0 0.0 0
53.00 USB1425S53 10.35 0.00 8.70 232.0 11.95 234.0 0.0 0
55.00 USB1425S55 12.35 0.00 10.70 232.0 13.95 234.0 0.0 0
Trading Center