$39.89 -0.38 (-0.94%) US Bancorp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 39.89
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.38 (-0.94%)
Prev Close: 40.27
Open: 40.22
Bid: 39.90
Ask: 39.91
Options:

Call Options: USB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 USB1424J28 10.55 0.00 10.30 10.0 12.25 280.0 0.0 0
29.00 USB1424J29 9.60 0.00 9.55 280.0 11.10 268.0 0.0 0
30.00 USB1424J30 8.60 0.00 9.55 3.0 10.50 25.0 0.0 0
31.00 USB1424J31 7.70 0.00 8.55 10.0 9.15 280.0 0.0 0
31.00 USB1431J31 8.90 0.00 8.85 201.0 9.30 1172.0 0.0 0
31.50 USB1424J31.5 7.20 0.00 8.30 100.0 8.65 164.0 0.0 0
32.00 USB1424J32 6.65 0.00 7.80 61.0 8.15 266.0 0.0 0
32.00 USB1431J32 7.55 -0.35 7.85 94.0 8.30 1261.0 5.0 5
32.50 USB1424J32.5 7.10 0.00 7.30 65.0 7.65 262.0 0.0 40
33.00 USB1424J33 6.60 0.00 6.80 61.0 7.25 280.0 0.0 0
33.00 USB1431J33 6.90 0.00 6.85 91.0 7.30 1221.0 0.0 0
33.50 USB1424J33.5 6.10 0.00 6.35 146.0 6.65 144.0 0.0 40
34.00 USB1424J34 5.50 0.00 5.80 100.0 6.45 164.0 0.0 0
34.00 USB1431J34 5.90 0.00 5.85 94.0 6.30 1253.0 0.0 0
34.50 USB1424J34.5 5.15 0.00 5.30 65.0 5.75 280.0 0.0 0
35.00 USB1424J35 4.55 0.00 4.60 1.0 5.10 238.0 0.0 0
35.00 USB1431J35 4.00 -0.85 4.85 89.0 5.30 1253.0 40.0 40
35.50 USB1424J35.5 4.10 0.00 4.35 146.0 4.60 1377.0 0.0 0
36.00 USB1424J36 3.75 0.00 3.85 179.0 4.25 1503.0 0.0 0
36.00 USB1431J36 5.10 1.15 3.90 84.0 4.35 1206.0 15.0 15
36.50 USB1424J36.5 2.95 -0.30 3.35 72.0 3.95 1261.0 10.0 10
36.50 USB1431J36.5 2.48 -0.97 3.40 79.0 3.85 1517.0 40.0 87
37.00 USB1424J37 2.45 -0.32 2.85 61.0 3.45 1238.0 97.0 97
37.00 USB1431J37 4.40 1.44 2.92 102.0 3.35 1551.0 18.0 18
37.50 USB1424J37.5 2.02 -0.67 2.34 206.0 2.51 1391.0 168.0 168
37.50 USB1431J37.5 2.45 0.00 2.41 104.0 2.81 1564.0 0.0 0
38.00 USB1424J38 1.61 -0.23 1.85 126.0 2.07 512.0 40.0 40
38.00 USB1431J38 2.23 0.00 1.94 215.0 2.09 1570.0 0.0 0
38.50 USB1424J38.5 1.15 -0.58 1.37 176.0 1.52 1391.0 1.0 194
38.50 USB1431J38.5 1.81 0.00 1.50 137.0 1.62 1599.0 0.0 0
39.00 USB1424J39 1.50 0.15 0.90 114.0 1.03 1159.0 5.0 59
39.00 USB1431J39 0.89 -0.49 1.05 271.0 1.14 489.0 50.0 366
39.50 USB1424J39.5 0.77 -0.08 0.50 31.0 0.58 584.0 5.0 116
39.50 USB1431J39.5 0.95 0.00 0.67 366.0 0.78 1124.0 10.0 162
40.00 USB1424J40 0.23 -0.30 0.15 100.0 0.23 892.0 45.0 280
40.00 USB1431J40 0.40 0.00 0.38 83.0 0.44 122.0 1.0 470
40.50 USB1424J40.5 0.17 -0.08 0.02 274.0 0.06 357.0 36.0 294
40.50 USB1431J40.5 0.23 -0.16 0.18 285.0 0.25 471.0 40.0 141
41.00 USB1424J41 0.10 0.02 0.01 1.0 0.08 1054.0 15.0 51
41.00 USB1431J41 0.11 -0.04 0.08 61.0 0.12 807.0 72.0 43
41.50 USB1424J41.5 0.05 0.00 0.05 6.0 0.09 859.0 6.0 76
41.50 USB1431J41.5 0.28 0.23 0.04 27.0 0.20 2380.0 10.0 10
42.00 USB1424J42 0.25 0.15 0.01 100.0 0.09 858.0 2.0 61
42.00 USB1431J42 0.18 0.17 0.01 100.0 0.14 1882.0 5.0 25
42.50 USB1424J42.5 0.26 0.16 0.01 42.0 0.10 1876.0 508.0 1,327
42.50 USB1431J42.5 0.40 0.30 0.01 21.0 0.09 916.0 39.0 40
43.00 USB1424J43 0.03 0.00 0.03 7.0 0.10 1641.0 112.0 479
43.00 USB1431J43 0.16 0.04 0.01 100.0 0.11 694.0 100.0 80
43.50 USB1424J43.5 0.04 -0.06 0.01 127.0 0.10 1684.0 2.0 115
43.50 USB1431J43.5 0.47 0.35 0.01 10.0 0.10 904.0 5.0 11
44.00 USB1424J44 0.31 0.21 0.01 10.0 0.10 937.0 5.0 23
44.00 USB1431J44 0.32 0.20 0.01 111.0 0.10 826.0 5.0 12
44.50 USB1424J44.5 0.10 0.00 0.01 10.0 0.10 1091.0 0.0 0
44.50 USB1431J44.5 0.30 0.19 0.01 24.0 0.10 837.0 2.0 2
45.00 USB1424J45 0.10 0.00 0.01 10.0 0.11 72.0 0.0 0
45.00 USB1431J45 0.10 0.00 0.01 10.0 0.10 1078.0 0.0 0
45.50 USB1424J45.5 0.10 0.00 0.01 10.0 0.11 828.0 0.0 0
45.50 USB1431J45.5 0.10 0.00 0.01 34.0 0.10 1078.0 0.0 0
46.00 USB1424J46 0.10 0.00 0.01 37.0 0.11 564.0 0.0 0
46.00 USB1431J46 0.10 0.00 0.01 10.0 0.10 883.0 0.0 0
46.50 USB1424J46.5 0.10 0.00 0.01 10.0 0.11 1121.0 0.0 0
46.50 USB1431J46.5 0.11 0.00 0.01 1.0 0.11 667.0 0.0 0
47.00 USB1424J47 0.10 0.00 0.01 217.0 0.11 938.0 0.0 0
47.00 USB1431J47 0.11 0.00 0.01 7.0 0.14 1102.0 0.0 0
47.50 USB1424J47.5 0.10 0.00 0.01 10.0 0.11 505.0 0.0 0
47.50 USB1431J47.5 0.11 0.00 0.01 1.0 0.14 710.0 0.0 0
48.00 USB1424J48 0.10 0.00 0.01 1.0 0.11 447.0 0.0 0
48.00 USB1431J48 0.11 0.00 0.01 116.0 0.14 668.0 0.0 0
48.50 USB1424J48.5 0.10 0.00 0.00 0.0 0.11 442.0 0.0 0
48.50 USB1431J48.5 0.11 0.00 0.00 0.0 0.14 643.0 0.0 0
49.00 USB1424J49 0.10 0.00 0.00 0.0 0.11 72.0 0.0 0
49.00 USB1431J49 0.11 0.00 0.00 0.0 0.14 564.0 0.0 0
49.50 USB1424J49.5 0.10 0.00 0.00 0.0 0.11 593.0 0.0 0
49.50 USB1431J49.5 0.11 0.00 0.00 0.0 0.14 578.0 0.0 0
50.00 USB1424J50 0.10 0.00 0.00 0.0 0.11 570.0 0.0 0
50.00 USB1431J50 0.11 0.00 0.00 0.0 0.14 578.0 0.0 0
50.50 USB1424J50.5 0.10 0.00 0.00 0.0 0.11 613.0 0.0 0
50.50 USB1431J50.5 0.11 0.00 0.00 0.0 0.14 596.0 0.0 0
51.00 USB1424J51 0.10 0.00 0.00 0.0 0.11 5.0 0.0 0
51.00 USB1431J51 0.13 0.00 0.00 0.0 0.14 573.0 0.0 0

Put Options: USB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 USB1424V28 0.10 0.00 0.01 655.0 0.10 532.0 0.0 0
29.00 USB1424V29 0.02 -0.08 0.01 810.0 0.10 1069.0 20.0 20
30.00 USB1424V30 0.02 -0.08 0.01 10.0 0.11 1069.0 80.0 80
31.00 USB1424V31 0.01 -0.01 0.01 100.0 0.11 1064.0 90.0 90
31.00 USB1431V31 0.05 -0.09 0.03 113.0 0.15 1437.0 40.0 40
31.50 USB1424V31.5 0.10 0.00 0.01 100.0 0.11 1088.0 0.0 0
32.00 USB1424V32 0.04 -0.06 0.01 111.0 0.10 1122.0 32.0 32
32.00 USB1431V32 0.15 0.00 0.02 588.0 0.14 1447.0 0.0 0
32.50 USB1424V32.5 0.10 0.00 0.01 100.0 0.10 1091.0 0.0 0
33.00 USB1424V33 0.10 0.00 0.01 18.0 0.11 1020.0 0.0 0
33.00 USB1431V33 0.01 0.00 0.01 80.0 0.14 1080.0 0.0 0
33.50 USB1424V33.5 0.10 0.00 0.01 35.0 0.11 1087.0 0.0 0
34.00 USB1424V34 0.05 0.02 0.01 154.0 0.11 638.0 156.0 156
34.00 USB1431V34 0.02 0.00 0.01 10.0 0.09 1847.0 0.0 0
34.50 USB1424V34.5 0.01 0.00 0.01 11.0 0.10 857.0 0.0 0
35.00 USB1424V35 0.04 0.00 0.01 50.0 0.11 1128.0 20.0 20
35.00 USB1431V35 0.03 0.00 0.01 638.0 0.08 1536.0 160.0 110
35.50 USB1424V35.5 0.01 0.00 0.01 40.0 0.10 1044.0 0.0 0
36.00 USB1424V36 0.01 0.00 0.01 40.0 0.10 815.0 0.0 0
36.00 USB1431V36 0.05 0.00 0.02 982.0 0.14 1885.0 0.0 0
36.50 USB1424V36.5 0.01 0.00 0.01 90.0 0.10 20.0 16.0 21
36.50 USB1431V36.5 0.05 0.00 0.02 1082.0 0.15 1914.0 0.0 0
37.00 USB1424V37 0.36 0.35 0.01 121.0 0.11 994.0 34.0 34
37.00 USB1431V37 0.06 0.00 0.03 1216.0 0.14 2166.0 0.0 0
37.50 USB1424V37.5 0.26 0.25 0.01 85.0 0.11 1404.0 14.0 16
37.50 USB1431V37.5 0.52 0.46 0.04 1141.0 0.14 1957.0 120.0 115
38.00 USB1424V38 0.03 0.00 0.01 140.0 0.10 1573.0 143.0 272
38.00 USB1431V38 0.56 0.48 0.05 1186.0 0.14 2204.0 1.0 16
38.50 USB1424V38.5 0.04 0.00 0.01 11.0 0.12 1600.0 19.0 86
38.50 USB1431V38.5 0.44 0.35 0.10 529.0 0.18 1860.0 10.0 16
39.00 USB1424V39 0.03 -0.04 0.02 210.0 0.06 762.0 160.0 475
39.00 USB1431V39 0.14 -0.03 0.17 246.0 0.21 607.0 140.0 42
39.50 USB1424V39.5 0.13 0.00 0.09 110.0 0.11 6.0 100.0 165
39.50 USB1431V39.5 0.70 0.47 0.26 409.0 0.32 484.0 45.0 92
40.00 USB1424V40 0.13 -0.11 0.25 140.0 0.29 1.0 49.0 1,611
40.00 USB1431V40 0.41 0.00 0.45 32.0 0.51 453.0 87.0 67
40.50 USB1424V40.5 0.18 -0.28 0.55 549.0 0.68 98.0 14.0 124
40.50 USB1431V40.5 0.36 -0.29 0.79 100.0 0.85 105.0 1.0 113
41.00 USB1424V41 0.84 0.10 0.99 681.0 1.15 201.0 113.0 83
41.00 USB1431V41 0.94 0.08 1.09 823.0 1.24 213.0 21.0 11
41.50 USB1424V41.5 1.29 0.12 1.50 589.0 1.66 254.0 1.0 1,426
41.50 USB1431V41.5 1.14 -0.11 1.44 490.0 1.69 75.0 10.0 5
42.00 USB1424V42 0.78 -0.86 1.99 202.0 2.17 186.0 221.0 221
42.00 USB1431V42 1.99 0.34 1.77 564.0 2.17 124.0 2.0 22
42.50 USB1424V42.5 2.29 0.14 2.50 277.0 2.66 125.0 1.0 225
42.50 USB1431V42.5 1.21 -0.96 2.26 571.0 2.67 129.0 18.0 19
43.00 USB1424V43 2.32 -0.33 2.99 310.0 3.15 64.0 10.0 405
43.00 USB1431V43 0.72 -1.57 2.75 613.0 3.20 73.0 21.0 21
43.50 USB1424V43.5 2.99 0.00 3.05 281.0 3.70 59.0 0.0 0
43.50 USB1431V43.5 1.15 -2.00 3.20 318.0 3.65 109.0 7.0 14
44.00 USB1424V44 2.99 0.00 3.55 140.0 4.20 124.0 0.0 0
44.00 USB1431V44 1.49 -1.76 3.70 60.0 4.15 42.0 5.0 5
44.50 USB1424V44.5 3.35 0.00 4.05 146.0 4.65 104.0 0.0 0
44.50 USB1431V44.5 3.85 0.00 4.25 281.0 4.70 52.0 0.0 0
45.00 USB1424V45 2.39 -0.76 4.45 21.0 5.20 24.0 4.0 4
45.00 USB1431V45 4.20 0.00 4.75 281.0 5.20 53.0 0.0 0
45.50 USB1424V45.5 4.35 0.00 5.05 26.0 5.70 30.0 0.0 0
45.50 USB1431V45.5 4.60 0.00 5.15 100.0 5.70 124.0 0.0 0
46.00 USB1424V46 4.85 0.00 5.50 100.0 6.20 140.0 0.0 0
46.00 USB1431V46 5.10 0.00 5.70 280.0 6.20 54.0 0.0 0
46.50 USB1424V46.5 5.35 0.00 6.00 100.0 6.70 140.0 0.0 0
46.50 USB1431V46.5 5.60 0.00 6.20 280.0 6.70 56.0 0.0 0
47.00 USB1424V47 6.00 0.00 6.55 280.0 7.20 59.0 0.0 0
47.00 USB1431V47 6.10 0.00 6.65 100.0 7.20 140.0 0.0 0
47.50 USB1424V47.5 5.65 0.00 7.05 280.0 7.70 59.0 0.0 0
47.50 USB1431V47.5 5.60 0.00 7.15 100.0 7.70 140.0 0.0 0
48.00 USB1424V48 6.15 0.00 5.75 10.0 8.20 164.0 0.0 0
48.00 USB1431V48 6.05 -0.10 5.75 19.0 9.50 280.0 10.0 10
48.50 USB1424V48.5 6.55 0.00 6.25 280.0 10.15 280.0 0.0 0
48.50 USB1431V48.5 6.65 0.00 6.25 19.0 10.00 280.0 0.0 0
49.00 USB1424V49 7.05 0.00 6.75 10.0 9.70 280.0 0.0 0
49.00 USB1431V49 7.15 0.00 6.75 280.0 10.40 280.0 0.0 0
49.50 USB1424V49.5 7.60 0.00 7.25 10.0 10.85 280.0 0.0 0
49.50 USB1431V49.5 7.55 0.00 7.25 41.0 11.10 1.0 0.0 0
50.00 USB1424V50 8.15 0.00 7.75 280.0 11.65 10.0 0.0 0
50.00 USB1431V50 8.15 0.00 7.75 20.0 11.60 10.0 0.0 0
50.50 USB1424V50.5 8.50 0.00 8.25 10.0 12.15 1.0 0.0 0
50.50 USB1431V50.5 8.65 0.00 8.25 52.0 11.95 52.0 0.0 0
51.00 USB1424V51 9.15 0.00 8.50 1.0 11.30 248.0 0.0 0
51.00 USB1431V51 9.10 0.00 8.75 1.0 11.35 280.0 0.0 0