$43.23 +0.20 (0.47%) US Bancorp - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 43.23
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.20 (0.47%)
Prev Close: 43.03
Open: 43.28
Bid: 43.24
Ask: 43.25
Options:

Call Options: USB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 USB1420I21 20.90 0.75 20.75 44.0 22.35 44.0 1.0 1
23.00 USB1420I23 18.15 0.00 18.65 32.0 20.45 32.0 0.0 0
24.00 USB1420I24 19.10 1.95 18.25 32.0 19.45 32.0 24.0 24
25.00 USB1420I25 18.10 1.95 16.65 32.0 18.45 32.0 38.0 38
26.00 USB1420I26 16.40 0.00 15.80 32.0 17.45 32.0 1.0 1
27.00 USB1420I27 15.89 0.00 15.35 224.0 16.40 156.0 10.0 14
28.00 USB1420I28 14.32 -0.08 13.80 224.0 15.45 224.0 1.0 12
29.00 USB1420I29 12.65 0.00 13.30 73.0 15.40 114.0 0.0 0
30.00 USB1420I30 11.75 -1.24 12.85 293.0 13.45 453.0 17.0 39
30.00 USB1426I30 0.00 0.00 12.00 224.0 13.55 224.0 0.0 0
31.00 USB1420I31 10.40 0.00 11.30 73.0 13.40 146.0 0.0 0
31.00 USB1426I31 0.00 0.00 11.00 224.0 12.55 224.0 0.0 0
32.00 USB1420I32 10.05 0.65 9.80 77.0 11.40 61.0 22.0 22
32.00 USB1426I32 0.00 0.00 9.75 224.0 11.45 224.0 0.0 0
33.00 USB1420I33 9.50 -0.25 8.80 62.0 10.90 135.0 1.0 1
33.00 USB1426I33 0.00 0.00 8.70 224.0 11.10 224.0 0.0 0
34.00 USB1420I34 9.51 0.56 9.20 899.0 9.40 1138.0 3.0 197
34.00 USB1426I34 8.75 0.00 8.75 224.0 9.80 224.0 0.0 0
34.50 USB1420I34.5 8.25 0.00 7.35 50.0 9.35 146.0 0.0 0
34.50 USB1426I34.5 8.25 0.00 8.55 224.0 9.20 224.0 0.0 0
35.00 USB1420I35 7.26 -0.49 8.10 129.0 8.60 224.0 3.0 32
35.00 USB1426I35 7.75 0.00 8.10 184.0 8.35 208.0 0.0 0
35.50 USB1420I35.5 7.20 0.00 6.35 50.0 8.35 146.0 0.0 0
35.50 USB1426I35.5 7.25 0.00 7.60 184.0 7.85 208.0 0.0 0
36.00 USB1420I36 6.40 -0.40 7.10 218.0 7.55 224.0 23.0 13
36.00 USB1426I36 6.80 0.00 7.10 241.0 7.45 106.0 0.0 0
36.50 USB1420I36.5 6.25 0.00 6.05 56.0 7.35 91.0 0.0 0
36.50 USB1426I36.5 6.30 0.00 6.60 50.0 6.95 239.0 0.0 0
37.00 USB1420I37 6.20 0.20 6.20 182.0 6.35 833.0 9.0 114
37.00 USB1426I37 5.80 0.00 6.10 50.0 6.45 239.0 0.0 0
37.50 USB1420I37.5 5.25 0.00 5.05 56.0 6.25 94.0 0.0 0
37.50 USB1426I37.5 5.30 0.00 5.60 288.0 5.95 1148.0 0.0 0
38.00 USB1420I38 5.01 0.00 5.10 218.0 5.55 224.0 1.0 7
38.00 USB1426I38 4.80 0.00 5.10 359.0 5.45 1104.0 0.0 0
38.50 USB1420I38.5 4.30 0.00 4.60 47.0 4.95 61.0 0.0 0
38.50 USB1426I38.5 4.30 0.00 4.60 888.0 4.95 1171.0 0.0 0
39.00 USB1420I39 3.25 -0.75 4.20 444.0 4.40 485.0 2.0 131
39.00 USB1426I39 3.95 0.00 4.10 582.0 4.45 1304.0 0.0 0
39.50 USB1420I39.5 3.30 0.00 3.60 32.0 3.95 61.0 0.0 0
39.50 USB1426I39.5 3.30 0.00 3.60 872.0 3.95 1429.0 0.0 0
40.00 USB1420I40 3.35 0.29 3.20 889.0 3.35 1195.0 18.0 459
40.00 USB1426I40 2.82 0.00 3.10 979.0 3.45 1495.0 0.0 0
40.50 USB1420I40.5 2.35 0.00 2.62 395.0 2.98 475.0 0.0 0
40.50 USB1426I40.5 2.32 0.00 2.64 658.0 2.86 1071.0 1.0 12
41.00 USB1420I41 2.30 0.21 2.23 160.0 2.34 1122.0 10.0 1,027
41.00 USB1426I41 1.39 -0.45 2.15 670.0 2.44 1566.0 1.0 12
41.50 USB1420I41.5 0.70 -0.77 1.63 425.0 2.03 623.0 26.0 74
41.50 USB1426I41.5 1.48 0.00 1.65 214.0 1.89 492.0 0.0 0
42.00 USB1420I42 1.33 0.27 1.23 192.0 1.33 211.0 1801.0 5,268
42.00 USB1426I42 0.54 -0.46 1.17 1000.0 1.38 845.0 10.0 615
42.50 USB1420I42.5 0.80 0.25 0.73 200.0 0.85 2154.0 94.0 5,436
42.50 USB1426I42.5 0.36 -0.27 0.82 87.0 0.90 1773.0 17.0 2,286
43.00 USB1420I43 0.25 0.09 0.24 435.0 0.28 401.0 1516.0 6,663
43.00 USB1426I43 0.40 0.13 0.38 212.0 0.47 2330.0 38.0 286
43.50 USB1420I43.5 0.01 -0.01 0.01 191.0 0.01 210.0 182.0 252
43.50 USB1426I43.5 0.23 0.15 0.13 209.0 0.19 1591.0 32.0 0
44.00 USB1420I44 0.03 0.00 0.02 5.0 0.03 891.0 4.0 5,925
44.00 USB1426I44 0.08 0.06 0.03 194.0 0.09 2184.0 10.0 0
44.50 USB1420I44.5 0.04 0.00 0.01 110.0 0.04 1179.0 0.0 0
44.50 USB1426I44.5 0.05 0.00 0.01 194.0 0.05 1327.0 0.0 0
45.00 USB1420I45 0.01 0.00 0.02 2.0 0.01 365.0 1.0 3,149
45.00 USB1426I45 0.04 0.00 0.01 1.0 0.04 362.0 0.0 0
45.50 USB1420I45.5 0.04 0.00 0.00 0.0 0.03 416.0 0.0 0
45.50 USB1426I45.5 0.04 0.00 0.01 1.0 0.04 388.0 0.0 0
46.00 USB1420I46 0.07 0.03 0.01 1.0 0.03 731.0 5.0 4,825
46.00 USB1426I46 0.04 0.00 0.01 1.0 0.04 267.0 0.0 0
46.50 USB1420I46.5 0.04 0.00 0.00 0.0 0.03 416.0 0.0 0
46.50 USB1426I46.5 0.04 0.00 0.01 1.0 0.04 229.0 0.0 0
47.00 USB1420I47 0.06 0.02 0.01 10.0 0.03 692.0 3.0 1,650
47.00 USB1426I47 0.04 0.00 0.00 0.0 0.04 249.0 0.0 0
47.50 USB1420I47.5 0.04 0.00 0.00 0.0 0.03 416.0 0.0 0
47.50 USB1426I47.5 0.04 0.00 0.00 0.0 0.04 249.0 0.0 0
48.00 USB1420I48 0.21 0.17 0.01 122.0 0.07 1321.0 2.0 14
48.00 USB1426I48 0.04 0.00 0.00 0.0 0.04 255.0 0.0 0
48.50 USB1420I48.5 0.04 0.00 0.00 0.0 0.03 476.0 0.0 0
48.50 USB1426I48.5 0.04 0.00 0.00 0.0 0.04 259.0 0.0 0
49.00 USB1420I49 0.09 0.05 0.01 1.0 0.04 614.0 5.0 10
49.00 USB1426I49 0.04 0.00 0.00 0.0 0.03 169.0 0.0 0
49.50 USB1420I49.5 0.04 0.00 0.00 0.0 0.03 467.0 0.0 0
49.50 USB1426I49.5 0.04 0.00 0.00 0.0 0.03 171.0 0.0 0
50.00 USB1420I50 0.02 -0.02 0.01 10.0 0.07 1190.0 5.0 5
50.00 USB1426I50 0.04 0.00 0.00 0.0 0.03 171.0 0.0 0
50.50 USB1420I50.5 0.04 0.00 0.00 0.0 0.03 429.0 0.0 0
50.50 USB1426I50.5 0.04 0.00 0.00 0.0 0.03 171.0 0.0 0
51.00 USB1420I51 0.04 0.00 0.00 0.0 0.03 467.0 0.0 0
51.00 USB1426I51 0.00 0.00 0.00 0.0 0.03 163.0 0.0 0
55.00 USB1426I55 0.00 0.00 0.00 0.0 0.03 163.0 0.0 0

Put Options: USB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 USB1420U21 0.05 0.01 0.01 30.0 0.03 785.0 206.0 327
23.00 USB1420U23 0.08 0.04 0.01 55.0 0.03 734.0 14.0 214
24.00 USB1420U24 0.09 0.05 0.01 61.0 0.03 624.0 10.0 58
25.00 USB1420U25 0.04 0.00 0.01 28.0 0.07 1352.0 0.0 0
26.00 USB1420U26 0.04 0.00 0.01 98.0 0.07 1067.0 0.0 0
27.00 USB1420U27 0.16 0.13 0.02 1.0 0.07 1008.0 16.0 16
28.00 USB1420U28 0.04 0.00 0.01 83.0 0.03 614.0 0.0 0
29.00 USB1420U29 0.04 0.00 0.01 44.0 0.03 753.0 120.0 151
30.00 USB1420U30 0.03 -0.01 0.01 132.0 0.03 837.0 146.0 148
30.00 USB1426U30 0.00 0.00 0.00 0.0 0.03 119.0 0.0 0
31.00 USB1420U31 0.22 0.18 0.01 328.0 0.03 476.0 5.0 46
31.00 USB1426U31 0.00 0.00 0.00 0.0 0.03 144.0 0.0 0
32.00 USB1420U32 0.08 0.04 0.01 1.0 0.03 432.0 17.0 26
32.00 USB1426U32 0.00 0.00 0.00 0.0 0.03 163.0 0.0 0
33.00 USB1420U33 0.01 -0.03 0.01 20.0 0.03 1015.0 20.0 59
33.00 USB1426U33 0.00 0.00 0.00 0.0 0.03 161.0 0.0 0
34.00 USB1420U34 0.02 -0.02 0.02 15.0 0.04 1053.0 3.0 52
34.00 USB1426U34 0.04 0.00 0.01 13.0 0.03 293.0 0.0 0
34.50 USB1420U34.5 0.04 0.00 0.01 41.0 0.03 467.0 0.0 0
34.50 USB1426U34.5 0.04 0.00 0.01 13.0 0.03 314.0 0.0 0
35.00 USB1420U35 0.05 0.01 0.01 1.0 0.04 1340.0 4.0 1,381
35.00 USB1426U35 0.04 0.00 0.01 275.0 0.03 290.0 0.0 0
35.50 USB1420U35.5 0.04 0.00 0.01 1.0 0.03 450.0 0.0 0
35.50 USB1426U35.5 0.04 0.00 0.01 252.0 0.04 443.0 0.0 0
36.00 USB1420U36 0.03 -0.01 0.01 10.0 0.03 974.0 13.0 442
36.00 USB1426U36 0.04 0.00 0.01 341.0 0.04 721.0 0.0 0
36.50 USB1420U36.5 0.04 0.00 0.01 10.0 0.03 449.0 0.0 0
36.50 USB1426U36.5 0.05 0.00 0.01 194.0 0.04 578.0 0.0 0
37.00 USB1420U37 0.07 0.03 0.01 10.0 0.04 1424.0 5.0 471
37.00 USB1426U37 0.06 0.00 0.01 194.0 0.04 517.0 0.0 0
37.50 USB1420U37.5 0.04 0.00 0.01 30.0 0.03 353.0 0.0 0
37.50 USB1426U37.5 0.06 0.00 0.01 356.0 0.04 593.0 0.0 0
38.00 USB1420U38 0.09 0.05 0.01 100.0 0.04 1459.0 5.0 673
38.00 USB1426U38 0.06 0.00 0.01 430.0 0.05 623.0 0.0 0
38.50 USB1420U38.5 0.04 0.00 0.01 20.0 0.03 370.0 0.0 0
38.50 USB1426U38.5 0.06 0.00 0.01 77.0 0.05 1400.0 21.0 21
39.00 USB1420U39 0.04 0.01 0.01 42.0 0.03 842.0 10.0 1,085
39.00 USB1426U39 0.07 0.00 0.01 574.0 0.05 1397.0 2.0 3
39.50 USB1420U39.5 0.06 0.02 0.01 134.0 0.03 628.0 4.0 4
39.50 USB1426U39.5 0.35 0.28 0.01 1131.0 0.06 1271.0 40.0 40
40.00 USB1420U40 0.04 0.00 0.01 338.0 0.04 1318.0 2.0 2,178
40.00 USB1426U40 0.24 0.17 0.02 783.0 0.06 1514.0 22.0 42
40.50 USB1420U40.5 0.06 0.02 0.01 299.0 0.04 1382.0 85.0 232
40.50 USB1426U40.5 0.08 0.07 0.01 445.0 0.06 1930.0 9.0 525
41.00 USB1420U41 0.01 0.00 0.01 25.0 0.03 839.0 1.0 2,529
41.00 USB1426U41 0.11 0.09 0.01 879.0 0.06 1958.0 11.0 538
41.50 USB1420U41.5 0.24 0.20 0.01 19.0 0.03 742.0 30.0 978
41.50 USB1426U41.5 0.34 0.29 0.03 470.0 0.07 1900.0 20.0 458
42.00 USB1420U42 0.01 0.00 0.01 1.0 0.04 1213.0 10.0 1,970
42.00 USB1426U42 0.07 -0.01 0.06 453.0 0.10 2239.0 2.0 1,682
42.50 USB1420U42.5 0.11 0.10 0.01 385.0 0.04 824.0 1305.0 2,273
42.50 USB1426U42.5 0.12 -0.10 0.12 512.0 0.15 453.0 87.0 296
43.00 USB1420U43 0.11 0.00 0.09 47.0 0.04 1583.0 53.0 1,221
43.00 USB1426U43 0.23 -0.30 0.27 184.0 0.30 15.0 56.0 32
43.50 USB1420U43.5 0.10 -0.39 0.16 1759.0 0.25 203.0 25.0 198
43.50 USB1426U43.5 0.39 -0.32 0.52 208.0 0.61 155.0 80.0 0
44.00 USB1420U44 1.19 0.25 0.66 1714.0 0.76 463.0 12.0 999
44.00 USB1426U44 1.49 0.44 0.87 647.0 1.14 1440.0 200.0 188
44.50 USB1420U44.5 1.28 0.00 0.97 1475.0 1.38 1477.0 0.0 0
44.50 USB1426U44.5 1.53 0.00 1.32 620.0 1.62 1323.0 0.0 0
45.00 USB1420U45 1.70 -0.08 1.65 640.0 1.79 1415.0 6.0 35
45.00 USB1426U45 2.03 0.00 1.83 608.0 2.12 1229.0 0.0 0
45.50 USB1420U45.5 3.30 1.02 1.97 792.0 2.38 759.0 6.0 6
45.50 USB1426U45.5 2.52 0.00 2.31 224.0 2.62 224.0 0.0 0
46.00 USB1420U46 3.90 1.12 2.47 770.0 2.87 1070.0 2.0 3
46.00 USB1426U46 3.00 0.00 2.81 224.0 3.15 224.0 0.0 0
46.50 USB1420U46.5 3.25 0.00 2.96 473.0 3.40 406.0 0.0 0
46.50 USB1426U46.5 3.50 0.00 3.30 224.0 3.65 224.0 0.0 0
47.00 USB1420U47 4.92 1.17 3.45 150.0 3.90 47.0 2.0 11
47.00 USB1426U47 4.00 0.00 3.80 253.0 4.15 232.0 0.0 0
47.50 USB1420U47.5 4.25 0.00 3.95 58.0 4.40 47.0 0.0 0
47.50 USB1426U47.5 4.50 0.00 4.30 224.0 4.65 206.0 0.0 0
48.00 USB1420U48 5.00 0.25 4.45 206.0 4.90 206.0 55.0 26
48.00 USB1426U48 5.00 0.00 4.80 232.0 5.15 249.0 0.0 0
48.50 USB1420U48.5 5.10 0.00 4.55 56.0 5.65 123.0 0.0 0
48.50 USB1426U48.5 5.50 0.00 5.30 234.0 5.65 240.0 0.0 0
49.00 USB1420U49 5.95 0.50 5.05 55.0 5.90 47.0 25.0 1
49.00 USB1426U49 6.00 0.00 5.80 104.0 6.15 241.0 0.0 0
49.50 USB1420U49.5 6.25 0.00 5.95 206.0 6.40 206.0 0.0 0
49.50 USB1426U49.5 6.45 0.00 6.30 224.0 6.65 205.0 0.0 0
50.00 USB1420U50 9.80 3.35 6.00 56.0 7.15 127.0 30.0 30
50.00 USB1426U50 6.90 0.00 6.80 234.0 7.15 252.0 0.0 0
50.50 USB1420U50.5 7.20 0.00 6.95 206.0 7.40 206.0 0.0 0
50.50 USB1426U50.5 6.90 0.00 7.30 224.0 7.65 205.0 0.0 0
51.00 USB1420U51 7.60 0.00 7.40 206.0 7.90 206.0 0.0 0
51.00 USB1426U51 0.00 0.00 7.50 87.0 8.15 219.0 0.0 0
55.00 USB1426U55 0.00 0.00 10.20 20.0 13.45 20.0 0.0 0