$39.38 -0.02 (-0.05%) US Bancorp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 39.38
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.05%)
Prev Close: 39.40
Open: 39.20
Bid: 39.38
Ask: 39.39
Options:

Call Options: USB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 USB1424J28 11.20 0.00 11.05 161.0 11.75 182.0 0.0 0
29.00 USB1424J29 10.20 0.00 10.05 165.0 10.75 178.0 0.0 0
30.00 USB1424J30 9.20 0.00 9.10 208.0 9.65 156.0 0.0 0
31.00 USB1424J31 8.25 0.00 8.10 241.0 8.65 133.0 0.0 0
31.00 USB1431J31 8.20 0.00 8.15 240.0 8.70 119.0 0.0 0
31.50 USB1424J31.5 7.75 0.00 7.60 244.0 8.15 122.0 0.0 0
32.00 USB1424J32 7.25 0.00 7.10 174.0 7.65 134.0 0.0 0
32.00 USB1431J32 7.55 0.00 7.20 176.0 7.70 141.0 5.0 5
32.50 USB1424J32.5 6.75 0.00 6.60 210.0 7.15 146.0 0.0 40
33.00 USB1424J33 6.25 0.00 6.10 141.0 6.65 146.0 0.0 0
33.00 USB1431J33 6.30 0.00 6.15 201.0 6.70 170.0 0.0 0
33.50 USB1424J33.5 5.75 0.00 5.60 144.0 6.20 141.0 0.0 40
34.00 USB1424J34 5.25 0.00 5.10 144.0 5.70 141.0 0.0 0
34.00 USB1431J34 5.30 0.00 5.15 224.0 5.70 582.0 0.0 0
34.50 USB1424J34.5 4.75 0.00 4.60 166.0 5.15 197.0 0.0 0
35.00 USB1424J35 4.25 0.00 4.15 171.0 4.70 216.0 0.0 0
35.00 USB1431J35 4.00 -0.25 4.20 177.0 4.70 757.0 40.0 40
35.50 USB1424J35.5 3.75 0.00 3.65 173.0 4.20 201.0 0.0 0
36.00 USB1424J36 3.25 0.00 3.15 177.0 3.70 193.0 0.0 0
36.00 USB1431J36 5.10 1.75 3.30 141.0 3.75 1052.0 15.0 15
36.50 USB1424J36.5 2.95 0.14 2.70 174.0 3.20 228.0 10.0 10
36.50 USB1431J36.5 2.48 -0.52 2.89 351.0 3.10 695.0 40.0 87
37.00 USB1424J37 2.45 0.02 2.37 41.0 2.69 892.0 97.0 97
37.00 USB1431J37 4.40 1.85 2.44 324.0 2.58 363.0 18.0 18
37.50 USB1424J37.5 2.02 0.05 1.88 230.0 2.03 260.0 168.0 168
37.50 USB1431J37.5 2.08 0.00 1.99 181.0 2.09 99.0 0.0 0
38.00 USB1424J38 1.61 0.00 1.43 137.0 1.56 340.0 40.0 40
38.00 USB1431J38 1.68 0.00 1.53 556.0 1.65 180.0 0.0 0
38.50 USB1424J38.5 1.15 -0.02 1.00 195.0 1.10 141.0 1.0 194
38.50 USB1431J38.5 1.27 0.00 1.16 49.0 1.23 163.0 0.0 0
39.00 USB1424J39 0.81 0.00 0.64 101.0 0.73 163.0 1.0 59
39.00 USB1431J39 0.99 0.00 0.80 55.0 0.87 132.0 50.0 316
39.50 USB1424J39.5 0.36 -0.14 0.33 129.0 0.40 100.0 43.0 86
39.50 USB1431J39.5 0.72 0.00 0.52 2.0 0.57 125.0 35.0 172
40.00 USB1424J40 0.16 -0.15 0.15 34.0 0.20 580.0 129.0 62
40.00 USB1431J40 0.42 0.00 0.29 142.0 0.35 210.0 54.0 469
40.50 USB1424J40.5 0.08 -0.05 0.05 210.0 0.09 1416.0 180.0 212
40.50 USB1431J40.5 0.20 -0.07 0.15 71.0 0.20 297.0 18.0 109
41.00 USB1424J41 0.30 0.26 0.01 100.0 0.09 937.0 10.0 34
41.00 USB1431J41 0.17 0.00 0.07 78.0 0.12 594.0 45.0 43
41.50 USB1424J41.5 0.23 0.21 0.02 105.0 0.14 1507.0 9.0 76
41.50 USB1431J41.5 0.28 0.20 0.03 139.0 0.09 1072.0 10.0 10
42.00 USB1424J42 0.25 0.24 0.01 100.0 0.11 1079.0 2.0 61
42.00 USB1431J42 0.18 0.14 0.01 136.0 0.09 169.0 5.0 25
42.50 USB1424J42.5 0.26 0.12 0.01 42.0 0.11 1487.0 508.0 1,327
42.50 USB1431J42.5 0.40 0.39 0.01 21.0 0.09 1258.0 39.0 40
43.00 USB1424J43 0.08 -0.03 0.02 158.0 0.11 1489.0 10.0 535
43.00 USB1431J43 0.16 0.15 0.01 100.0 0.13 675.0 100.0 80
43.50 USB1424J43.5 0.04 -0.07 0.01 127.0 0.11 1488.0 2.0 115
43.50 USB1431J43.5 0.47 0.46 0.01 10.0 0.12 558.0 5.0 11
44.00 USB1424J44 0.31 0.20 0.01 10.0 0.11 991.0 5.0 23
44.00 USB1431J44 0.32 0.20 0.01 111.0 0.11 217.0 5.0 12
44.50 USB1424J44.5 0.11 0.00 0.01 10.0 0.11 485.0 0.0 0
44.50 USB1431J44.5 0.30 0.19 0.01 24.0 0.11 599.0 2.0 2
45.00 USB1424J45 0.11 0.00 0.01 10.0 0.11 317.0 0.0 0
45.00 USB1431J45 0.10 0.00 0.01 10.0 0.10 473.0 0.0 0
45.50 USB1424J45.5 0.11 0.00 0.01 10.0 0.11 295.0 0.0 0
45.50 USB1431J45.5 0.10 0.00 0.01 34.0 0.10 473.0 0.0 0
46.00 USB1424J46 0.11 0.00 0.01 37.0 0.11 369.0 0.0 0
46.00 USB1431J46 0.10 0.00 0.01 10.0 0.10 483.0 0.0 0
46.50 USB1424J46.5 0.11 0.00 0.01 10.0 0.10 441.0 0.0 0
46.50 USB1431J46.5 0.10 0.00 0.01 1.0 0.10 526.0 0.0 0
47.00 USB1424J47 0.11 0.00 0.01 217.0 0.10 238.0 0.0 0
47.00 USB1431J47 0.11 0.00 0.01 7.0 0.11 490.0 0.0 0
47.50 USB1424J47.5 0.11 0.00 0.01 10.0 0.10 219.0 0.0 0
47.50 USB1431J47.5 0.11 0.00 0.01 1.0 0.11 370.0 0.0 0
48.00 USB1424J48 0.11 0.00 0.01 1.0 0.10 219.0 0.0 0
48.00 USB1431J48 0.11 0.00 0.01 116.0 0.11 277.0 0.0 0
48.50 USB1424J48.5 0.11 0.00 0.00 0.0 0.10 219.0 0.0 0
48.50 USB1431J48.5 0.11 0.00 0.00 0.0 0.11 221.0 0.0 0
49.00 USB1424J49 0.11 0.00 0.00 0.0 0.10 219.0 0.0 0
49.00 USB1431J49 0.11 0.00 0.00 0.0 0.10 284.0 0.0 0
49.50 USB1424J49.5 0.11 0.00 0.00 0.0 0.10 219.0 0.0 0
49.50 USB1431J49.5 0.11 0.00 0.00 0.0 0.10 284.0 0.0 0
50.00 USB1424J50 0.11 0.00 0.00 0.0 0.10 219.0 0.0 0
50.00 USB1431J50 0.11 0.00 0.00 0.0 0.10 284.0 0.0 0
50.50 USB1424J50.5 0.11 0.00 0.00 0.0 0.10 219.0 0.0 0
50.50 USB1431J50.5 0.11 0.00 0.00 0.0 0.10 274.0 0.0 0
51.00 USB1424J51 0.11 0.00 0.00 0.0 0.10 201.0 0.0 0
51.00 USB1431J51 0.11 0.00 0.00 0.0 0.10 217.0 0.0 0

Put Options: USB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 USB1424V28 0.12 0.00 0.01 655.0 0.14 364.0 0.0 0
29.00 USB1424V29 0.02 0.00 0.01 810.0 0.02 44.0 20.0 20
30.00 USB1424V30 0.02 0.00 0.01 10.0 0.14 421.0 80.0 80
31.00 USB1424V31 0.01 -0.01 0.01 100.0 0.02 2.0 90.0 0
31.00 USB1431V31 0.05 0.00 0.03 113.0 0.14 891.0 40.0 0
31.50 USB1424V31.5 0.02 0.00 0.01 100.0 0.09 497.0 0.0 0
32.00 USB1424V32 0.04 0.00 0.01 111.0 0.11 470.0 32.0 32
32.00 USB1431V32 0.05 0.00 0.02 588.0 0.17 931.0 0.0 0
32.50 USB1424V32.5 0.04 0.00 0.01 100.0 0.15 162.0 0.0 0
33.00 USB1424V33 0.04 0.00 0.01 18.0 0.15 1127.0 0.0 0
33.00 USB1431V33 0.07 0.00 0.04 93.0 0.17 961.0 0.0 0
33.50 USB1424V33.5 0.04 0.00 0.01 35.0 0.16 1143.0 0.0 0
34.00 USB1424V34 0.05 0.02 0.01 154.0 0.15 520.0 156.0 156
34.00 USB1431V34 0.08 0.00 0.05 71.0 0.19 1592.0 0.0 0
34.50 USB1424V34.5 0.05 0.00 0.01 114.0 0.14 913.0 0.0 0
35.00 USB1424V35 0.05 0.00 0.02 69.0 0.14 951.0 0.0 0
35.00 USB1431V35 0.26 0.17 0.05 273.0 0.21 1669.0 110.0 110
35.50 USB1424V35.5 0.06 0.00 0.02 181.0 0.14 1008.0 0.0 0
36.00 USB1424V36 0.07 0.00 0.03 185.0 0.15 1073.0 0.0 0
36.00 USB1431V36 0.12 0.00 0.08 26.0 0.21 1501.0 0.0 0
36.50 USB1424V36.5 0.26 0.18 0.03 204.0 0.18 1295.0 7.0 7
36.50 USB1431V36.5 0.14 0.00 0.09 93.0 0.19 1839.0 0.0 0
37.00 USB1424V37 0.36 0.27 0.04 194.0 0.20 1672.0 34.0 34
37.00 USB1431V37 0.17 0.00 0.11 280.0 0.18 1205.0 0.0 0
37.50 USB1424V37.5 0.26 0.14 0.06 320.0 0.16 1813.0 14.0 16
37.50 USB1431V37.5 0.52 0.30 0.15 7.0 0.19 693.0 120.0 115
38.00 USB1424V38 0.13 -0.04 0.09 313.0 0.15 1612.0 34.0 113
38.00 USB1431V38 0.56 0.27 0.20 117.0 0.25 569.0 1.0 16
38.50 USB1424V38.5 0.20 -0.05 0.16 18.0 0.21 858.0 40.0 29
38.50 USB1431V38.5 0.44 0.00 0.29 102.0 0.33 100.0 10.0 13
39.00 USB1424V39 0.31 -0.04 0.27 17.0 0.32 269.0 14.0 286
39.00 USB1431V39 0.45 -0.09 0.41 3.0 0.47 100.0 7.0 27
39.50 USB1424V39.5 0.44 -0.16 0.45 21.0 0.55 1344.0 8.0 97
39.50 USB1431V39.5 0.70 0.00 0.62 59.0 0.69 184.0 45.0 47
40.00 USB1424V40 0.90 0.02 0.73 111.0 0.82 115.0 1500.0 1,597
40.00 USB1431V40 1.23 0.21 0.91 100.0 0.97 127.0 44.0 99
40.50 USB1424V40.5 1.13 0.00 1.12 121.0 1.26 819.0 31.0 103
40.50 USB1431V40.5 0.85 -0.49 1.23 136.0 1.36 105.0 1.0 1
41.00 USB1424V41 1.55 0.00 1.43 150.0 1.81 601.0 23.0 83
41.00 USB1431V41 1.83 0.00 1.65 87.0 1.78 768.0 10.0 11
41.50 USB1424V41.5 0.62 -1.37 2.07 165.0 2.20 136.0 30.0 1,426
41.50 USB1431V41.5 1.58 -0.51 1.97 128.0 2.34 562.0 5.0 5
42.00 USB1424V42 0.78 -1.60 2.55 62.0 2.72 467.0 221.0 221
42.00 USB1431V42 1.99 -0.38 2.43 167.0 2.85 237.0 2.0 22
42.50 USB1424V42.5 1.64 -1.23 3.05 100.0 3.25 630.0 90.0 237
42.50 USB1431V42.5 1.21 -1.66 2.92 125.0 3.30 178.0 18.0 19
43.00 USB1424V43 2.32 -1.03 3.55 100.0 3.75 788.0 10.0 405
43.00 USB1431V43 0.72 -2.58 3.35 105.0 3.95 152.0 21.0 21
43.50 USB1424V43.5 3.85 0.00 3.75 185.0 4.45 158.0 0.0 0
43.50 USB1431V43.5 1.15 -2.60 3.90 27.0 4.45 912.0 7.0 14
44.00 USB1424V44 4.35 0.00 4.25 185.0 4.95 158.0 0.0 0
44.00 USB1431V44 1.49 -2.76 4.35 101.0 5.00 199.0 5.0 5
44.50 USB1424V44.5 4.85 0.00 4.75 185.0 5.45 158.0 0.0 0
44.50 USB1431V44.5 4.75 0.00 4.85 100.0 5.45 40.0 0.0 0
45.00 USB1424V45 2.39 -2.81 4.90 1.0 6.70 1.0 4.0 4
45.00 USB1431V45 5.20 0.00 5.35 100.0 5.95 40.0 0.0 0
45.50 USB1424V45.5 5.85 0.00 5.75 100.0 6.45 164.0 0.0 0
45.50 USB1431V45.5 5.65 0.00 5.90 100.0 6.45 167.0 0.0 0
46.00 USB1424V46 6.35 0.00 6.25 184.0 7.00 201.0 0.0 0
46.00 USB1431V46 6.15 0.00 6.35 29.0 6.95 40.0 0.0 0
46.50 USB1424V46.5 6.85 0.00 6.75 100.0 7.45 164.0 0.0 0
46.50 USB1431V46.5 6.65 0.00 6.85 29.0 7.45 33.0 0.0 0
47.00 USB1424V47 7.35 0.00 5.90 10.0 9.40 1.0 0.0 0
47.00 USB1431V47 6.85 0.00 6.10 280.0 8.15 280.0 0.0 0
47.50 USB1424V47.5 7.30 0.00 6.35 10.0 9.30 100.0 0.0 0
47.50 USB1431V47.5 7.35 0.00 6.35 10.0 8.80 124.0 0.0 0
48.00 USB1424V48 7.85 0.00 6.85 10.0 10.35 10.0 0.0 0
48.00 USB1431V48 6.05 -0.65 6.90 1.0 10.25 10.0 10.0 10
48.50 USB1424V48.5 8.35 0.00 7.40 1.0 10.80 1.0 0.0 0
48.50 USB1431V48.5 7.20 0.00 7.60 280.0 11.80 10.0 0.0 0
49.00 USB1424V49 8.80 0.00 7.90 1.0 11.25 10.0 0.0 0
49.00 USB1431V49 7.90 0.00 7.30 10.0 11.05 280.0 0.0 0
49.50 USB1424V49.5 8.30 0.00 8.45 10.0 11.90 10.0 0.0 0
49.50 USB1431V49.5 8.35 0.00 7.80 10.0 11.55 280.0 0.0 0
50.00 USB1424V50 8.80 0.00 8.95 10.0 12.25 10.0 0.0 0
50.00 USB1431V50 8.90 0.00 8.85 10.0 12.25 10.0 0.0 0
50.50 USB1424V50.5 9.50 0.00 9.35 10.0 12.75 10.0 0.0 0
50.50 USB1431V50.5 9.30 0.00 9.35 10.0 12.75 10.0 0.0 0
51.00 USB1424V51 9.80 0.00 9.90 1.0 13.30 10.0 0.0 0
51.00 USB1431V51 9.85 0.00 9.90 10.0 13.35 21.0 0.0 0