US Bancorp $43.23

up +0.20


19/9/2014 04:00 PM  |  NYSE : USB  
Industries : Banking / Regional - Midwest Banks
Last Trade: 43.23
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 0.20 (0.47 %)
Prev Close: 43.03
Open: 43.28
Bid: 43.24
Ask: 43.25
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 2%
Options:

Call Options: USB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 USB1426I30 0.00 0.00 12.00 224.0 13.55 224.0 0.0 0
31.00 USB1426I31 0.00 0.00 11.00 224.0 12.55 224.0 0.0 0
32.00 USB1426I32 0.00 0.00 9.75 224.0 11.45 224.0 0.0 0
33.00 USB1426I33 0.00 0.00 8.70 224.0 11.10 224.0 0.0 0
34.00 USB1426I34 8.75 0.00 8.75 224.0 9.80 224.0 0.0 0
34.50 USB1426I34.5 8.25 0.00 8.55 224.0 9.20 224.0 0.0 0
35.00 USB1426I35 7.75 0.00 8.10 184.0 8.35 208.0 0.0 0
35.50 USB1426I35.5 7.25 0.00 7.60 184.0 7.85 208.0 0.0 0
36.00 USB1426I36 6.80 0.00 7.10 241.0 7.45 106.0 0.0 0
36.50 USB1426I36.5 6.30 0.00 6.60 50.0 6.95 239.0 0.0 0
37.00 USB1426I37 5.80 0.00 6.10 50.0 6.45 239.0 0.0 0
37.50 USB1426I37.5 5.30 0.00 5.60 288.0 5.95 1148.0 0.0 0
38.00 USB1426I38 4.80 0.00 5.10 359.0 5.45 1104.0 0.0 0
38.50 USB1426I38.5 4.30 0.00 4.60 888.0 4.95 1171.0 0.0 0
39.00 USB1426I39 3.95 0.00 4.10 582.0 4.45 1304.0 0.0 0
39.50 USB1426I39.5 3.30 0.00 3.60 872.0 3.95 1429.0 0.0 0
40.00 USB1426I40 2.82 0.00 3.10 979.0 3.45 1495.0 0.0 0
40.50 USB1426I40.5 2.32 0.00 2.64 658.0 2.86 1071.0 1.0 12
41.00 USB1426I41 1.39 -0.45 2.15 670.0 2.44 1566.0 1.0 12
41.50 USB1426I41.5 1.48 0.00 1.65 214.0 1.89 492.0 0.0 0
42.00 USB1426I42 0.54 -0.46 1.17 1000.0 1.38 845.0 10.0 615
42.50 USB1426I42.5 0.36 -0.27 0.82 87.0 0.90 1773.0 17.0 2,286
43.00 USB1426I43 0.40 0.13 0.38 212.0 0.47 2330.0 38.0 286
43.50 USB1426I43.5 0.23 0.15 0.13 209.0 0.19 1591.0 32.0 0
44.00 USB1426I44 0.08 0.06 0.03 194.0 0.09 2184.0 10.0 0
44.50 USB1426I44.5 0.05 0.00 0.01 194.0 0.05 1327.0 0.0 0
45.00 USB1426I45 0.04 0.00 0.01 1.0 0.04 362.0 0.0 0
45.50 USB1426I45.5 0.04 0.00 0.01 1.0 0.04 388.0 0.0 0
46.00 USB1426I46 0.04 0.00 0.01 1.0 0.04 267.0 0.0 0
46.50 USB1426I46.5 0.04 0.00 0.01 1.0 0.04 229.0 0.0 0
47.00 USB1426I47 0.04 0.00 0.00 0.0 0.04 249.0 0.0 0
47.50 USB1426I47.5 0.04 0.00 0.00 0.0 0.04 249.0 0.0 0
48.00 USB1426I48 0.04 0.00 0.00 0.0 0.04 255.0 0.0 0
48.50 USB1426I48.5 0.04 0.00 0.00 0.0 0.04 259.0 0.0 0
49.00 USB1426I49 0.04 0.00 0.00 0.0 0.03 169.0 0.0 0
49.50 USB1426I49.5 0.04 0.00 0.00 0.0 0.03 171.0 0.0 0
50.00 USB1426I50 0.04 0.00 0.00 0.0 0.03 171.0 0.0 0
50.50 USB1426I50.5 0.04 0.00 0.00 0.0 0.03 171.0 0.0 0
51.00 USB1426I51 0.00 0.00 0.00 0.0 0.03 163.0 0.0 0
55.00 USB1426I55 0.00 0.00 0.00 0.0 0.03 163.0 0.0 0

Put Options: USB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 USB1426U30 0.00 0.00 0.00 0.0 0.03 119.0 0.0 0
31.00 USB1426U31 0.00 0.00 0.00 0.0 0.03 144.0 0.0 0
32.00 USB1426U32 0.00 0.00 0.00 0.0 0.03 163.0 0.0 0
33.00 USB1426U33 0.00 0.00 0.00 0.0 0.03 161.0 0.0 0
34.00 USB1426U34 0.04 0.00 0.01 13.0 0.03 293.0 0.0 0
34.50 USB1426U34.5 0.04 0.00 0.01 13.0 0.03 314.0 0.0 0
35.00 USB1426U35 0.04 0.00 0.01 275.0 0.03 290.0 0.0 0
35.50 USB1426U35.5 0.04 0.00 0.01 252.0 0.04 443.0 0.0 0
36.00 USB1426U36 0.04 0.00 0.01 341.0 0.04 721.0 0.0 0
36.50 USB1426U36.5 0.05 0.00 0.01 194.0 0.04 578.0 0.0 0
37.00 USB1426U37 0.06 0.00 0.01 194.0 0.04 517.0 0.0 0
37.50 USB1426U37.5 0.06 0.00 0.01 356.0 0.04 593.0 0.0 0
38.00 USB1426U38 0.06 0.00 0.01 430.0 0.05 623.0 0.0 0
38.50 USB1426U38.5 0.06 0.00 0.01 77.0 0.05 1400.0 21.0 21
39.00 USB1426U39 0.07 0.00 0.01 574.0 0.05 1397.0 2.0 3
39.50 USB1426U39.5 0.35 0.28 0.01 1131.0 0.06 1271.0 40.0 40
40.00 USB1426U40 0.24 0.17 0.02 783.0 0.06 1514.0 22.0 42
40.50 USB1426U40.5 0.08 0.07 0.01 445.0 0.06 1930.0 9.0 525
41.00 USB1426U41 0.11 0.09 0.01 879.0 0.06 1958.0 11.0 538
41.50 USB1426U41.5 0.34 0.29 0.03 470.0 0.07 1900.0 20.0 458
42.00 USB1426U42 0.07 -0.01 0.06 453.0 0.10 2239.0 2.0 1,682
42.50 USB1426U42.5 0.12 -0.10 0.12 512.0 0.15 453.0 87.0 296
43.00 USB1426U43 0.23 -0.30 0.27 184.0 0.30 15.0 56.0 32
43.50 USB1426U43.5 0.39 -0.32 0.52 208.0 0.61 155.0 80.0 0
44.00 USB1426U44 1.49 0.44 0.87 647.0 1.14 1440.0 200.0 188
44.50 USB1426U44.5 1.53 0.00 1.32 620.0 1.62 1323.0 0.0 0
45.00 USB1426U45 2.03 0.00 1.83 608.0 2.12 1229.0 0.0 0
45.50 USB1426U45.5 2.52 0.00 2.31 224.0 2.62 224.0 0.0 0
46.00 USB1426U46 3.00 0.00 2.81 224.0 3.15 224.0 0.0 0
46.50 USB1426U46.5 3.50 0.00 3.30 224.0 3.65 224.0 0.0 0
47.00 USB1426U47 4.00 0.00 3.80 253.0 4.15 232.0 0.0 0
47.50 USB1426U47.5 4.50 0.00 4.30 224.0 4.65 206.0 0.0 0
48.00 USB1426U48 5.00 0.00 4.80 232.0 5.15 249.0 0.0 0
48.50 USB1426U48.5 5.50 0.00 5.30 234.0 5.65 240.0 0.0 0
49.00 USB1426U49 6.00 0.00 5.80 104.0 6.15 241.0 0.0 0
49.50 USB1426U49.5 6.45 0.00 6.30 224.0 6.65 205.0 0.0 0
50.00 USB1426U50 6.90 0.00 6.80 234.0 7.15 252.0 0.0 0
50.50 USB1426U50.5 6.90 0.00 7.30 224.0 7.65 205.0 0.0 0
51.00 USB1426U51 0.00 0.00 7.50 87.0 8.15 219.0 0.0 0
55.00 USB1426U55 0.00 0.00 10.20 20.0 13.45 20.0 0.0 0
Trading Center