U.S. BANCORP $35.19

down -0.16


19/6/2013 04:19 PM  |  NYSE : USB  |  Industries : Finance and Insurance / Depository Credit Intermediation
Last Trade: 35.19
Trade Time: Jun 19 4:08 PM Eastern Daylight Time
Change: -0.16 (-0.45 %)
Prev Close: 35.35
Open: 35.40
Bid: 35.18
Ask: 35.26
Get Trend Analysis Icon Get USB Trend Analysis - it has underperformed the S&P 500 by 10%
Options:

Call Options: USB

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 USB1322F16 0.00 0.00 17.60 10 21.05 1 0 0
17.00 USB1322F17 16.50 0.00 16.70 1 19.75 10 0 0
18.00 USB1322F18 0.00 0.00 15.70 1 19.10 10 0 0
19.00 USB1322F19 12.75 0.00 14.70 1 18.10 10 0 0
20.00 USB1322F20 15.14 -0.07 15.15 172 15.25 146 131 328
21.00 USB1322F21 12.65 0.00 12.70 1 16.10 1 0 19
22.00 USB1322F22 10.70 0.00 13.15 38 13.30 35 0 10
23.00 USB1322F23 11.35 0.00 10.70 1 14.10 10 0 11
24.00 USB1322F24 0.00 0.00 9.70 1 13.10 10 0 0
25.00 USB1322F25 10.80 0.00 10.15 38 10.30 30 0 19
26.00 USB1322F26 0.00 0.00 7.65 1 11.10 10 0 0
27.00 USB1322F27 8.55 0.00 8.15 95 8.25 44 0 46
28.00 USB1322F28 6.22 0.00 7.15 247 7.25 82 0 54
29.00 USB1322F29 6.19 0.00 6.10 461 6.80 266 0 7
30.00 USB1322F30 5.48 -0.47 5.15 248 5.25 82 5 776
31.00 USB1322F31 4.51 -0.30 4.15 248 4.25 91 3 654
32.00 USB1322F32 3.23 -0.16 3.15 209 3.25 217 137 1,938
33.00 USB1322F33 2.47 0.06 2.17 130 2.23 148 3093 7,356
34.00 USB1322F34 1.23 -0.12 1.19 61 1.24 167 217 20,164
35.00 USB1322F35 0.34 -0.13 0.29 185 0.32 39 723 12,030
36.00 USB1322F36 0.03 -0.01 0.00 0 0.03 728 662 12,979
37.00 USB1322F37 0.01 0.00 0.00 0 0.02 239 0 3,556
38.00 USB1322F38 0.02 0.00 0.00 0 0.02 131 0 848
39.00 USB1322F39 0.15 0.00 0.00 0 0.03 63 0 52
40.00 USB1322F40 0.09 0.00 0.00 0 0.02 31 0 136
41.00 USB1322F41 0.19 0.00 0.00 0 0.02 31 0 293
42.00 USB1322F42 0.00 0.00 0.00 0 0.04 86 0 0
43.00 USB1322F43 0.00 0.00 0.00 0 0.04 84 0 0
44.00 USB1322F44 0.00 0.00 0.00 0 0.04 86 0 0
45.00 USB1322F45 0.00 0.00 0.00 0 0.04 86 0 0

Put Options: USB

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 USB1322R16 0.06 0.00 0.00 0 0.01 6 0 10
17.00 USB1322R17 0.05 0.00 0.00 0 0.02 163 0 450
18.00 USB1322R18 0.02 0.00 0.00 0 0.02 21 0 4
19.00 USB1322R19 0.05 0.00 0.00 0 0.04 63 0 98
20.00 USB1322R20 0.02 0.00 0.00 0 0.01 21 0 70
21.00 USB1322R21 0.02 0.00 0.00 0 0.04 58 0 20
22.00 USB1322R22 0.10 0.00 0.00 0 0.03 22 0 155
23.00 USB1322R23 0.24 0.00 0.00 0 0.05 142 0 126
24.00 USB1322R24 0.01 0.00 0.00 0 0.02 174 0 157
25.00 USB1322R25 0.01 0.00 0.00 0 0.01 10 0 441
26.00 USB1322R26 0.03 0.00 0.00 0 0.02 84 0 2,543
27.00 USB1322R27 0.05 0.00 0.00 0 0.02 157 0 201
28.00 USB1322R28 0.02 0.00 0.00 0 0.02 167 0 395
29.00 USB1322R29 0.03 0.00 0.00 0 0.02 158 0 584
30.00 USB1322R30 0.04 0.00 0.00 0 0.02 154 0 1,083
31.00 USB1322R31 0.04 0.00 0.00 0 0.02 51 0 1,959
32.00 USB1322R32 0.04 0.00 0.00 0 0.04 265 0 4,569
33.00 USB1322R33 0.04 0.00 0.00 0 0.03 320 0 11,022
34.00 USB1322R34 0.02 -0.03 0.01 204 0.04 564 150 10,984
35.00 USB1322R35 0.13 0.03 0.11 132 0.13 187 2030 11,788
36.00 USB1322R36 0.51 -0.36 0.80 70 0.85 222 305 1,239
37.00 USB1322R37 1.87 0.00 1.79 30 1.85 105 0 598
38.00 USB1322R38 0.00 0.00 1.11 807 2.85 165 0 0
39.00 USB1322R39 0.00 0.00 1.82 1 5.30 1 0 0
40.00 USB1322R40 6.08 0.00 3.15 275 6.30 262 0 2
41.00 USB1322R41 0.00 0.00 3.95 1 7.40 10 0 0
42.00 USB1322R42 0.00 0.00 4.90 1 8.30 1 0 0
43.00 USB1322R43 0.00 0.00 5.90 1 9.30 1 0 0
44.00 USB1322R44 0.00 0.00 6.90 1 10.30 1 0 0
45.00 USB1322R45 0.00 0.00 7.90 1 11.25 160 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center