$40.91 +0.50 (1.24%) US Bancorp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 40.91
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.50 (1.24%)
Prev Close: 40.41
Open: 40.33
Bid: 40.89
Ask: 40.90
Options:

Call Options: USB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 USB1431J31 9.30 0.00 9.20 280.0 10.05 528.0 0.0 0
32.00 USB1431J32 7.55 -0.75 8.60 95.0 9.05 535.0 5.0 5
33.00 USB1431J33 7.35 0.00 7.60 280.0 8.05 464.0 0.0 0
34.00 USB1431J34 6.35 0.00 6.60 280.0 7.05 588.0 0.0 0
35.00 USB1431J35 4.00 -1.35 5.60 280.0 6.05 482.0 40.0 40
36.00 USB1431J36 5.10 0.75 4.65 280.0 5.05 94.0 15.0 15
36.50 USB1431J36.5 2.48 -1.42 4.15 280.0 4.55 419.0 40.0 87
37.00 USB1431J37 4.40 1.05 3.65 513.0 4.05 454.0 18.0 18
37.50 USB1431J37.5 3.15 0.00 3.15 581.0 3.55 361.0 164.0 164
38.00 USB1431J38 2.41 0.00 2.66 605.0 3.05 386.0 0.0 0
38.50 USB1431J38.5 2.04 0.00 2.15 663.0 2.53 232.0 100.0 100
39.00 USB1431J39 1.60 0.00 1.67 728.0 2.04 288.0 241.0 224
39.50 USB1431J39.5 0.95 -0.04 1.37 313.0 1.55 802.0 10.0 162
40.00 USB1431J40 1.03 0.30 0.95 480.0 1.07 790.0 51.0 561
40.50 USB1431J40.5 0.56 0.12 0.57 52.0 0.63 372.0 42.0 265
41.00 USB1431J41 0.29 0.12 0.27 32.0 0.31 308.0 34.0 365
41.50 USB1431J41.5 0.12 0.07 0.10 37.0 0.12 59.0 45.0 10
42.00 USB1431J42 0.18 0.17 0.01 10.0 0.11 1028.0 5.0 25
42.50 USB1431J42.5 0.40 0.30 0.01 21.0 0.10 1261.0 39.0 40
43.00 USB1431J43 0.16 0.04 0.01 100.0 0.10 694.0 100.0 80
43.50 USB1431J43.5 0.47 0.35 0.01 10.0 0.10 567.0 5.0 11
44.00 USB1431J44 0.32 0.22 0.01 111.0 0.10 1087.0 5.0 12
44.50 USB1431J44.5 0.30 0.18 0.01 24.0 0.10 456.0 2.0 2
45.00 USB1431J45 0.10 0.00 0.01 10.0 0.10 1013.0 0.0 0
45.50 USB1431J45.5 0.10 0.00 0.01 34.0 0.09 827.0 0.0 0
46.00 USB1431J46 0.10 0.00 0.01 10.0 0.09 837.0 0.0 0
46.50 USB1431J46.5 0.11 0.00 0.01 1.0 0.09 736.0 0.0 0
47.00 USB1431J47 0.11 0.00 0.01 7.0 0.09 828.0 0.0 0
47.50 USB1431J47.5 0.11 0.00 0.01 1.0 0.09 563.0 0.0 0
48.00 USB1431J48 0.11 0.00 0.01 116.0 0.09 513.0 0.0 0
48.50 USB1431J48.5 0.11 0.00 0.00 0.0 0.09 470.0 0.0 0
49.00 USB1431J49 0.11 0.00 0.00 0.0 0.09 470.0 0.0 0
49.50 USB1431J49.5 0.11 0.00 0.00 0.0 0.09 470.0 0.0 0
50.00 USB1431J50 0.11 0.00 0.00 0.0 0.09 470.0 0.0 0
50.50 USB1431J50.5 0.11 0.00 0.00 0.0 0.09 470.0 0.0 0
51.00 USB1431J51 0.11 0.00 0.00 0.0 0.09 425.0 0.0 0

Put Options: USB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 USB1431V31 0.01 0.00 0.01 40.0 0.10 888.0 40.0 40
32.00 USB1431V32 0.13 0.00 0.02 588.0 0.11 927.0 0.0 0
33.00 USB1431V33 0.01 0.00 0.01 10.0 0.12 947.0 0.0 0
34.00 USB1431V34 0.01 0.00 0.01 10.0 0.10 1269.0 30.0 30
35.00 USB1431V35 0.03 0.02 0.01 114.0 0.09 1224.0 160.0 270
36.00 USB1431V36 0.02 0.00 0.02 99.0 0.09 1538.0 0.0 0
36.50 USB1431V36.5 0.02 0.00 0.02 130.0 0.14 1800.0 0.0 0
37.00 USB1431V37 0.02 0.00 0.01 430.0 0.13 1726.0 0.0 0
37.50 USB1431V37.5 0.52 0.50 0.02 123.0 0.13 1305.0 120.0 115
38.00 USB1431V38 0.56 0.54 0.02 407.0 0.14 2052.0 1.0 16
38.50 USB1431V38.5 0.44 0.40 0.03 191.0 0.14 1184.0 10.0 16
39.00 USB1431V39 0.14 0.07 0.04 344.0 0.15 1945.0 140.0 177
39.50 USB1431V39.5 0.14 0.00 0.05 478.0 0.10 1268.0 1.0 91
40.00 USB1431V40 0.22 0.00 0.08 801.0 0.13 1415.0 31.0 101
40.50 USB1431V40.5 0.25 -0.15 0.18 24.0 0.21 42.0 20.0 188
41.00 USB1431V41 0.70 0.00 0.34 499.0 0.40 151.0 100.0 140
41.50 USB1431V41.5 1.14 0.18 0.62 916.0 0.73 506.0 10.0 15
42.00 USB1431V42 1.99 0.63 1.03 186.0 1.33 1362.0 2.0 22
42.50 USB1431V42.5 1.21 -0.62 1.48 149.0 1.75 255.0 18.0 19
43.00 USB1431V43 2.08 -0.24 2.00 95.0 2.17 79.0 10.0 21
43.50 USB1431V43.5 1.15 -1.67 2.45 177.0 2.92 286.0 7.0 14
44.00 USB1431V44 1.49 -1.81 2.96 65.0 3.25 165.0 5.0 5
44.50 USB1431V44.5 3.80 0.00 3.45 115.0 3.95 281.0 0.0 0
45.00 USB1431V45 4.30 0.00 3.95 174.0 4.45 281.0 0.0 0
45.50 USB1431V45.5 4.80 0.00 4.45 64.0 4.90 499.0 0.0 0
46.00 USB1431V46 5.30 0.00 4.95 110.0 5.40 280.0 0.0 0
46.50 USB1431V46.5 5.80 0.00 5.30 71.0 5.90 499.0 0.0 0
47.00 USB1431V47 6.30 0.00 5.95 64.0 6.40 499.0 0.0 0
47.50 USB1431V47.5 6.80 0.00 6.35 71.0 6.90 499.0 0.0 0
48.00 USB1431V48 6.05 -1.25 6.95 106.0 7.40 280.0 10.0 10
48.50 USB1431V48.5 7.80 0.00 7.35 64.0 7.85 77.0 0.0 0
49.00 USB1431V49 8.30 0.00 6.60 312.0 9.20 312.0 0.0 0
49.50 USB1431V49.5 8.80 0.00 7.10 312.0 9.70 312.0 0.0 0
50.00 USB1431V50 9.30 0.00 7.80 114.0 10.00 300.0 0.0 0
50.50 USB1431V50.5 9.80 0.00 7.45 50.0 11.35 22.0 0.0 0
51.00 USB1431V51 10.30 0.00 7.90 10.0 11.85 22.0 0.0 0