US Bancorp $40.25

down -0.22


17/4/2014 06:40 PM  |  NYSE : USB  
Industries : Banking / Regional - Midwest Banks
Last Trade: 40.25
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.22 (-0.54 %)
Prev Close: 40.47
Open: 40.38
Bid: 40.25
Ask: 40.26
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get USB Trend Analysis - it has outperformed the S&P 500 by 4%
Options:

Call Options: USB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 USB1419D25 13.80 0.00 13.70 351.0 16.90 295.0 0.0 0
26.00 USB1419D26 12.80 0.00 12.70 366.0 16.00 366.0 0.0 0
27.00 USB1419D27 13.35 0.00 13.20 96.0 13.40 278.0 7.0 12
28.00 USB1419D28 13.55 2.75 10.70 366.0 14.00 295.0 20.0 34
29.00 USB1419D29 11.10 -0.50 11.20 447.0 11.35 750.0 16.0 78
30.00 USB1419D30 10.00 0.00 8.70 691.0 10.45 678.0 3.0 5
31.00 USB1419D31 9.24 1.44 9.10 208.0 9.45 324.0 1.0 1
31.00 USB1425D31 9.50 0.00 9.20 108.0 9.35 177.0 2.0 1
32.00 USB1419D32 9.41 0.00 8.20 90.0 8.70 391.0 2.0 2
32.00 USB1425D32 8.25 0.00 8.25 59.0 8.35 84.0 2.0 2
33.00 USB1419D33 7.35 -0.15 7.05 364.0 7.80 351.0 46.0 49
33.00 USB1425D33 7.70 0.00 7.25 90.0 7.35 557.0 36.0 36
33.50 USB1419D33.5 5.40 0.00 6.50 347.0 7.30 330.0 0.0 0
34.00 USB1419D34 6.30 0.70 6.05 366.0 6.40 160.0 2.0 12
34.00 USB1425D34 6.55 0.00 6.20 137.0 6.35 118.0 0.0 0
34.50 USB1419D34.5 6.55 1.35 5.55 297.0 6.10 349.0 42.0 42
34.50 USB1425D34.5 6.35 0.30 5.75 48.0 5.85 355.0 14.0 14
35.00 USB1419D35 6.90 1.45 4.90 735.0 5.70 735.0 11.0 17
35.00 USB1425D35 5.55 0.00 5.25 59.0 5.35 150.0 0.0 0
35.50 USB1419D35.5 5.55 0.55 4.50 775.0 4.95 730.0 11.0 11
35.50 USB1425D35.5 5.05 0.00 4.75 70.0 4.85 419.0 0.0 0
36.00 USB1419D36 4.30 -0.20 4.20 75.0 4.35 267.0 10.0 83
36.00 USB1425D36 4.55 0.00 4.25 83.0 4.40 597.0 0.0 0
36.50 USB1419D36.5 4.20 0.20 3.50 671.0 3.95 704.0 25.0 25
36.50 USB1425D36.5 5.50 1.45 3.75 109.0 3.90 647.0 24.0 24
37.00 USB1419D37 3.70 0.20 3.05 757.0 3.45 714.0 47.0 60
37.00 USB1425D37 3.55 0.00 3.25 92.0 3.40 574.0 0.0 0
37.50 USB1419D37.5 3.20 0.20 2.59 1471.0 2.92 691.0 1.0 1
37.50 USB1425D37.5 3.05 0.00 2.77 71.0 2.93 594.0 0.0 0
38.00 USB1419D38 2.58 0.00 2.08 1987.0 2.42 1039.0 17.0 100
38.00 USB1425D38 4.05 1.53 2.28 59.0 2.45 598.0 10.0 10
38.50 USB1419D38.5 2.41 0.40 1.59 1604.0 1.92 1001.0 51.0 44
38.50 USB1425D38.5 2.32 0.00 1.79 45.0 1.95 840.0 1.0 1
39.00 USB1419D39 1.35 -0.16 1.19 1386.0 1.41 1520.0 37.0 38
39.00 USB1425D39 1.57 0.00 1.32 98.0 1.47 1348.0 0.0 0
39.50 USB1419D39.5 1.49 0.53 0.58 2284.0 0.84 1622.0 77.0 392
39.50 USB1425D39.5 0.92 0.10 0.88 106.0 0.99 1547.0 100.0 200
40.00 USB1419D40 0.31 -0.43 0.24 104.0 0.35 1980.0 76.0 563
40.00 USB1425D40 0.76 0.00 0.52 75.0 0.55 204.0 20.0 23
40.50 USB1419D40.5 0.02 -0.15 0.01 28.0 0.02 541.0 277.0 603
40.50 USB1425D40.5 0.27 -0.20 0.25 75.0 0.27 91.0 60.0 775
41.00 USB1419D41 0.01 -0.04 0.01 110.0 0.02 352.0 56.0 4,432
41.00 USB1425D41 0.11 -0.13 0.09 36.0 0.12 843.0 13.0 237
41.50 USB1419D41.5 0.02 0.00 0.01 80.0 0.02 532.0 85.0 1,661
41.50 USB1425D41.5 0.11 0.00 0.02 157.0 0.05 500.0 21.0 242
42.00 USB1419D42 0.01 -0.02 0.01 1.0 0.01 77.0 43.0 5,545
42.00 USB1425D42 0.19 0.00 0.01 57.0 0.04 811.0 4.0 101
42.50 USB1419D42.5 0.21 0.20 0.01 386.0 0.02 352.0 3.0 3
42.50 USB1425D42.5 0.08 0.07 0.01 49.0 0.03 206.0 3.0 220
43.00 USB1419D43 0.01 0.00 0.01 18.0 0.01 248.0 1.0 1,855
43.00 USB1425D43 0.03 0.00 0.01 38.0 0.02 101.0 10.0 2,855
43.50 USB1419D43.5 0.02 0.00 0.01 52.0 0.02 248.0 0.0 0
43.50 USB1425D43.5 0.04 0.02 0.01 80.0 0.02 264.0 5.0 2,234
44.00 USB1419D44 0.01 -0.01 0.01 33.0 0.01 9.0 33.0 9,412
44.00 USB1425D44 0.03 0.01 0.03 7.0 0.02 264.0 50.0 178
44.50 USB1419D44.5 0.02 0.00 0.01 55.0 0.02 295.0 0.0 0
44.50 USB1425D44.5 0.23 0.20 0.01 52.0 0.03 255.0 30.0 41
45.00 USB1419D45 0.08 0.06 0.01 58.0 0.03 862.0 125.0 943
45.00 USB1425D45 0.13 0.10 0.01 1.0 0.03 236.0 36.0 36
45.50 USB1419D45.5 0.02 0.00 0.00 0.0 0.02 355.0 0.0 0
45.50 USB1425D45.5 0.02 0.00 0.01 10.0 0.02 253.0 0.0 0
46.00 USB1419D46 0.02 0.00 0.01 10.0 0.02 403.0 0.0 0
46.00 USB1425D46 0.02 0.00 0.01 53.0 0.02 253.0 0.0 0
46.50 USB1419D46.5 0.01 0.00 0.00 0.0 0.02 347.0 0.0 0
46.50 USB1425D46.5 0.02 0.00 0.01 11.0 0.02 259.0 0.0 0
47.00 USB1419D47 0.01 0.00 0.01 12.0 0.02 334.0 0.0 0
47.00 USB1425D47 0.03 0.00 0.01 39.0 0.03 81.0 5.0 5
47.50 USB1419D47.5 0.01 0.00 0.00 0.0 0.02 347.0 0.0 0
48.00 USB1419D48 0.01 0.00 0.01 120.0 0.02 395.0 0.0 0
48.00 USB1425D48 0.02 0.00 0.00 0.0 0.02 248.0 0.0 0
48.50 USB1419D48.5 0.01 0.00 0.00 0.0 0.02 348.0 0.0 0
49.00 USB1419D49 0.01 0.00 0.01 101.0 0.02 368.0 0.0 0
49.00 USB1425D49 0.02 0.00 0.00 0.0 0.02 248.0 0.0 0
50.00 USB1419D50 0.01 0.00 0.00 0.0 0.02 331.0 0.0 0
50.00 USB1425D50 0.02 0.00 0.00 0.0 0.02 248.0 0.0 0
51.00 USB1419D51 0.01 0.00 0.00 0.0 0.02 345.0 0.0 0
52.00 USB1419D52 0.01 0.00 0.00 0.0 0.02 331.0 0.0 0
55.00 USB1419D55 0.01 0.00 0.00 0.0 0.02 331.0 0.0 0
60.00 USB1419D60 0.01 0.00 0.00 0.0 0.02 348.0 0.0 0

Put Options: USB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 USB1419P25 0.01 0.00 0.01 40.0 0.01 203.0 0.0 0
26.00 USB1419P26 0.01 -0.02 0.01 37.0 0.04 1073.0 5.0 9
27.00 USB1419P27 0.05 0.00 0.01 63.0 0.12 1140.0 0.0 0
28.00 USB1419P28 0.05 0.00 0.01 96.0 0.12 1583.0 0.0 0
29.00 USB1419P29 0.06 0.00 0.01 42.0 0.12 1368.0 0.0 0
30.00 USB1419P30 0.04 0.03 0.01 50.0 0.01 203.0 2.0 7
31.00 USB1419P31 0.06 0.00 0.01 63.0 0.12 1016.0 0.0 0
31.00 USB1425P31 0.02 0.00 0.01 30.0 0.02 95.0 0.0 0
32.00 USB1419P32 0.04 0.00 0.01 70.0 0.04 833.0 5.0 5
32.00 USB1425P32 0.02 0.00 0.01 51.0 0.02 70.0 0.0 0
33.00 USB1419P33 0.11 0.07 0.01 92.0 0.04 1106.0 17.0 33
33.00 USB1425P33 0.03 0.00 0.01 56.0 0.02 70.0 0.0 0
33.50 USB1419P33.5 0.10 0.00 0.01 2.0 0.12 896.0 0.0 0
34.00 USB1419P34 0.10 0.09 0.01 10.0 0.01 203.0 1.0 1
34.00 USB1425P34 0.04 0.00 0.01 30.0 0.03 70.0 0.0 0
34.50 USB1419P34.5 0.02 0.00 0.01 50.0 0.01 219.0 675.0 675
34.50 USB1425P34.5 0.04 0.01 0.01 65.0 0.04 106.0 14.0 22
35.00 USB1419P35 0.02 0.00 0.01 50.0 0.04 1646.0 4.0 261
35.00 USB1425P35 0.01 0.00 0.01 38.0 0.03 47.0 0.0 0
35.50 USB1419P35.5 0.02 0.00 0.01 75.0 0.04 1207.0 139.0 139
35.50 USB1425P35.5 0.01 0.00 0.01 75.0 0.04 374.0 0.0 0
36.00 USB1419P36 0.05 0.02 0.01 460.0 0.01 201.0 6.0 646
36.00 USB1425P36 0.10 0.05 0.01 36.0 0.04 624.0 5.0 5
36.50 USB1419P36.5 0.02 -0.01 0.01 312.0 0.04 1147.0 300.0 300
36.50 USB1425P36.5 0.01 0.00 0.01 75.0 0.04 21.0 0.0 0
37.00 USB1419P37 0.01 -0.04 0.01 40.0 0.04 1128.0 20.0 829
37.00 USB1425P37 0.02 0.00 0.01 160.0 0.05 882.0 0.0 0
37.50 USB1419P37.5 0.05 0.01 0.01 52.0 0.04 848.0 3.0 3
37.50 USB1425P37.5 0.02 0.00 0.02 77.0 0.05 608.0 0.0 0
38.00 USB1419P38 0.04 0.01 0.01 36.0 0.01 219.0 34.0 611
38.00 USB1425P38 0.07 0.00 0.03 24.0 0.06 1030.0 2.0 4
38.50 USB1419P38.5 0.01 0.00 0.02 45.0 0.04 1266.0 5.0 12
38.50 USB1425P38.5 0.06 0.00 0.04 141.0 0.07 835.0 3.0 23
39.00 USB1419P39 0.01 0.00 0.01 38.0 0.02 563.0 7.0 1,343
39.00 USB1425P39 0.13 0.04 0.07 108.0 0.10 1083.0 120.0 14
39.50 USB1419P39.5 0.01 -0.02 0.01 1.0 0.02 556.0 1.0 2,150
39.50 USB1425P39.5 0.17 0.05 0.13 159.0 0.16 633.0 1.0 21
40.00 USB1419P40 0.01 -0.02 0.01 36.0 0.02 510.0 226.0 5,499
40.00 USB1425P40 0.28 0.08 0.25 251.0 0.28 1.0 32.0 118
40.50 USB1419P40.5 0.20 0.06 0.17 587.0 0.26 136.0 1148.0 4,518
40.50 USB1425P40.5 0.53 0.15 0.47 5.0 0.52 47.0 70.0 137
41.00 USB1419P41 0.68 0.23 0.62 1995.0 0.76 75.0 22.0 1,279
41.00 USB1425P41 0.72 0.00 0.81 166.0 0.86 89.0 42.0 2,014
41.50 USB1419P41.5 1.17 0.63 1.09 749.0 1.27 412.0 11.0 32
41.50 USB1425P41.5 1.20 0.14 1.15 1498.0 1.29 75.0 13.0 299
42.00 USB1419P42 1.75 0.25 1.57 1265.0 1.76 333.0 2464.0 4,010
42.00 USB1425P42 0.73 -0.70 1.64 685.0 1.78 159.0 10.0 295
42.50 USB1419P42.5 1.95 0.17 2.08 1087.0 2.26 163.0 69.0 152
42.50 USB1425P42.5 1.80 -0.10 2.14 1522.0 2.27 167.0 25.0 358
43.00 USB1419P43 2.38 0.08 2.58 1085.0 2.76 182.0 57.0 532
43.00 USB1425P43 0.79 -1.59 2.65 415.0 2.77 269.0 43.0 156
43.50 USB1419P43.5 2.64 0.00 2.94 1082.0 3.45 373.0 0.0 0
43.50 USB1425P43.5 0.87 -2.00 3.15 409.0 3.30 41.0 10.0 152
44.00 USB1419P44 3.37 0.07 3.55 1283.0 3.95 1666.0 10.0 426
44.00 USB1425P44 1.23 -2.12 3.65 634.0 3.80 41.0 22.0 29
44.50 USB1419P44.5 3.60 0.00 3.95 1082.0 4.60 306.0 0.0 0
44.50 USB1425P44.5 3.85 0.00 4.15 426.0 4.30 41.0 0.0 0
45.00 USB1419P45 4.42 0.32 4.35 342.0 4.95 304.0 2.0 50
45.00 USB1425P45 4.35 0.00 4.65 643.0 4.80 41.0 0.0 0
45.50 USB1419P45.5 4.60 0.00 4.75 309.0 5.60 375.0 0.0 0
45.50 USB1425P45.5 4.85 0.00 5.15 643.0 5.30 41.0 0.0 0
46.00 USB1419P46 4.00 -1.30 5.55 753.0 5.95 1097.0 1.0 293
46.00 USB1425P46 3.10 -2.25 5.65 451.0 5.80 21.0 10.0 10
46.50 USB1419P46.5 4.15 0.00 5.75 306.0 6.50 342.0 0.0 0
46.50 USB1425P46.5 3.50 -2.35 6.15 36.0 6.30 75.0 13.0 13
47.00 USB1419P47 5.00 -1.10 6.20 739.0 7.10 739.0 1.0 34
47.00 USB1425P47 5.15 -1.20 6.65 36.0 6.80 75.0 40.0 40
47.50 USB1419P47.5 5.15 0.00 6.75 301.0 7.50 342.0 0.0 0
48.00 USB1419P48 4.70 -0.95 7.25 371.0 8.00 342.0 13.0 15
48.00 USB1425P48 6.05 -1.35 7.65 36.0 7.80 75.0 9.0 9
48.50 USB1419P48.5 6.15 0.00 7.80 298.0 8.50 332.0 0.0 0
49.00 USB1419P49 6.65 0.00 8.30 318.0 9.00 367.0 0.0 0
49.00 USB1425P49 8.35 0.00 8.65 36.0 8.80 75.0 0.0 0
50.00 USB1419P50 8.00 -1.10 9.30 195.0 10.10 195.0 1.0 0
50.00 USB1425P50 9.40 0.00 9.65 36.0 9.80 75.0 0.0 0
51.00 USB1419P51 8.65 0.00 9.00 61.0 12.10 46.0 0.0 0
52.00 USB1419P52 9.65 0.00 10.00 61.0 13.30 46.0 0.0 0
55.00 USB1419P55 14.55 1.90 13.10 46.0 16.30 56.0 14.0 4
60.00 USB1419P60 19.75 2.05 18.10 46.0 21.40 54.0 10.0 40
Trading Center