$36.76 +1.52 (4.31%) United States Steel Corp - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 36.76
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +1.52 (4.31%)
Prev Close: 35.24
Open: 35.79
Bid: 36.76
Ask: 36.77
Options:

Call Options: X

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 X1424J23 13.60 0.00 11.90 18.0 13.95 11.0 0.0 0
24.00 X1424J24 12.55 0.00 10.90 18.0 12.95 11.0 0.0 0
25.00 X1424J25 10.95 -0.65 10.10 18.0 11.95 11.0 5.0 5
25.00 X1431J25 11.35 0.00 11.35 302.0 12.30 287.0 0.0 0
25.50 X1424J25.5 11.15 0.00 9.85 17.0 11.45 11.0 0.0 0
26.00 X1424J26 10.65 0.00 9.35 17.0 10.95 11.0 0.0 0
26.00 X1431J26 10.25 0.00 10.25 200.0 11.30 225.0 0.0 0
26.50 X1424J26.5 10.10 0.00 8.85 17.0 10.45 11.0 0.0 0
27.00 X1424J27 7.55 -2.10 9.65 73.0 10.05 66.0 1.0 1
27.00 X1431J27 9.40 0.00 9.40 221.0 10.30 239.0 0.0 0
27.50 X1424J27.5 6.35 -2.75 9.10 60.0 9.50 119.0 16.0 16
27.50 X1431J27.5 6.40 -2.60 9.00 275.0 9.80 258.0 66.0 66
28.00 X1424J28 8.65 0.00 8.65 15.0 8.95 4.0 0.0 0
28.00 X1431J28 8.50 0.00 8.50 215.0 9.35 225.0 0.0 0
28.50 X1424J28.5 8.10 0.00 8.10 40.0 8.50 65.0 0.0 0
28.50 X1431J28.5 5.20 -2.80 8.00 290.0 8.85 254.0 26.0 26
29.00 X1424J29 3.80 -3.85 7.65 67.0 8.00 20.0 10.0 10
29.00 X1431J29 7.55 0.00 7.55 215.0 8.35 224.0 0.0 0
29.50 X1424J29.5 4.50 -2.65 7.15 84.0 7.55 345.0 99.0 99
29.50 X1431J29.5 4.55 -2.50 7.05 283.0 7.85 260.0 78.0 78
30.00 X1424J30 5.29 -1.36 6.65 71.0 7.05 346.0 20.0 41
30.00 X1431J30 3.85 -2.70 6.55 328.0 7.35 252.0 44.0 44
30.50 X1424J30.5 3.35 -2.75 6.10 65.0 6.55 479.0 14.0 19
30.50 X1431J30.5 2.00 -4.10 6.10 519.0 6.90 363.0 29.0 29
31.00 X1424J31 2.83 -2.77 5.65 31.0 6.05 311.0 1.0 20
31.00 X1431J31 2.77 -2.88 5.65 360.0 6.40 351.0 19.0 23
31.50 X1424J31.5 2.44 -2.56 5.00 769.0 5.55 298.0 10.0 41
31.50 X1431J31.5 2.89 -2.26 5.15 631.0 5.95 373.0 21.0 49
32.00 X1424J32 4.00 -0.45 4.60 40.0 5.25 549.0 1.0 9
32.00 X1431J32 4.28 -0.42 4.70 1480.0 5.25 1385.0 55.0 240
32.50 X1424J32.5 4.02 0.00 4.10 1297.0 4.35 33.0 1.0 109
32.50 X1431J32.5 2.29 -2.01 4.30 1575.0 4.80 1342.0 4.0 39
33.00 X1424J33 3.89 0.00 3.60 1941.0 3.90 88.0 7.0 185
33.00 X1431J33 4.20 0.00 4.10 22.0 4.25 41.0 10.0 55
33.50 X1424J33.5 2.55 0.00 3.20 1759.0 3.50 200.0 3.0 480
33.50 X1431J33.5 3.75 0.00 3.55 1148.0 3.90 1174.0 11.0 76
34.00 X1424J34 2.90 0.00 2.58 1599.0 2.91 10.0 37.0 257
34.00 X1431J34 3.10 -0.05 3.15 1478.0 3.50 892.0 8.0 57
34.50 X1424J34.5 2.47 0.00 2.13 1420.0 2.63 1515.0 16.0 331
34.50 X1431J34.5 2.62 -0.28 2.90 137.0 3.20 1494.0 5.0 103
35.00 X1424J35 1.95 0.00 1.74 85.0 2.10 1574.0 107.0 490
35.00 X1431J35 2.58 0.00 2.47 78.0 2.60 94.0 33.0 277
35.50 X1424J35.5 1.45 0.00 1.26 102.0 1.50 21.0 83.0 262
35.50 X1431J35.5 2.31 0.00 2.21 24.0 2.28 5.0 65.0 58
36.00 X1424J36 0.99 0.00 0.89 80.0 1.07 100.0 252.0 547
36.00 X1431J36 1.93 0.00 1.87 17.0 1.95 5.0 60.0 116
36.50 X1424J36.5 0.79 0.00 0.56 57.0 0.68 207.0 110.0 2,183
36.50 X1431J36.5 1.63 0.00 1.60 12.0 1.66 19.0 27.0 1,020
37.00 X1424J37 0.36 0.00 0.32 15.0 0.38 248.0 273.0 1,718
37.00 X1431J37 1.39 0.00 1.35 17.0 1.41 24.0 47.0 230
37.50 X1424J37.5 0.22 0.00 0.17 15.0 0.21 194.0 214.0 625
37.50 X1431J37.5 1.14 0.00 1.11 27.0 1.18 25.0 40.0 2,817
38.00 X1424J38 0.11 0.00 0.09 15.0 0.13 3.0 142.0 348
38.00 X1431J38 0.93 0.00 0.91 15.0 0.99 16.0 120.0 1,169
38.50 X1424J38.5 0.16 0.14 0.02 979.0 0.13 766.0 121.0 217
38.50 X1431J38.5 0.84 0.00 0.76 10.0 0.85 652.0 29.0 151
39.00 X1424J39 0.02 0.00 0.01 203.0 0.09 812.0 20.0 295
39.00 X1431J39 0.65 0.00 0.62 29.0 0.68 24.0 45.0 95
39.50 X1424J39.5 0.11 0.10 0.01 10.0 0.05 814.0 30.0 254
39.50 X1431J39.5 0.55 0.00 0.53 23.0 0.57 1.0 62.0 77
40.00 X1424J40 0.06 0.05 0.01 5.0 0.04 218.0 449.0 497
40.00 X1431J40 0.46 0.00 0.42 33.0 0.46 36.0 90.0 225
40.50 X1424J40.5 0.13 0.12 0.01 10.0 0.10 1266.0 2.0 14
40.50 X1431J40.5 0.23 -0.04 0.27 1045.0 0.40 905.0 1.0 36
41.00 X1424J41 0.11 0.10 0.01 5.0 0.01 60.0 6.0 28
41.00 X1431J41 0.38 0.14 0.24 651.0 0.36 1137.0 2.0 358
41.50 X1424J41.5 0.02 0.01 0.01 10.0 0.06 643.0 65.0 96
41.50 X1431J41.5 0.23 0.05 0.18 853.0 0.26 5.0 1501.0 1,502
42.00 X1424J42 0.05 0.04 0.01 10.0 0.01 49.0 24.0 146
42.00 X1431J42 0.27 0.11 0.16 792.0 0.27 1490.0 4.0 63
42.50 X1424J42.5 0.25 0.24 0.01 10.0 0.01 55.0 1.0 51
42.50 X1431J42.5 0.28 0.19 0.09 1038.0 0.28 1715.0 4.0 53
43.00 X1424J43 0.01 0.00 0.01 5.0 0.03 91.0 60.0 101
43.00 X1431J43 0.20 0.11 0.09 807.0 0.24 1620.0 4.0 59
43.50 X1424J43.5 0.01 0.00 0.01 1.0 0.02 57.0 27.0 43
43.50 X1431J43.5 0.27 0.20 0.07 833.0 0.23 1476.0 2.0 62
44.00 X1424J44 0.01 0.00 0.01 5.0 0.02 47.0 178.0 232
44.00 X1431J44 0.17 0.11 0.06 666.0 0.12 52.0 20.0 57
44.50 X1424J44.5 0.01 0.00 0.01 5.0 0.04 217.0 60.0 96
44.50 X1431J44.5 0.34 0.30 0.04 784.0 0.17 771.0 2.0 22
45.00 X1424J45 0.15 0.14 0.01 1.0 0.04 256.0 2.0 17
45.00 X1431J45 0.07 0.00 0.04 302.0 0.10 235.0 9.0 55
45.50 X1424J45.5 0.07 0.06 0.01 10.0 0.03 89.0 2.0 30
45.50 X1431J45.5 0.10 0.00 0.03 188.0 0.13 653.0 1.0 119
46.00 X1424J46 0.05 0.04 0.01 10.0 0.03 89.0 4.0 37
46.00 X1431J46 0.10 0.00 0.03 106.0 0.14 941.0 2.0 26
46.50 X1424J46.5 0.02 0.01 0.01 10.0 0.03 89.0 80.0 81
46.50 X1431J46.5 1.34 1.33 0.01 228.0 0.25 986.0 28.0 81
47.00 X1424J47 0.22 0.19 0.01 573.0 0.03 59.0 2.0 5
47.00 X1431J47 0.10 0.00 0.02 107.0 0.15 1079.0 2.0 100
47.50 X1424J47.5 0.01 -0.02 0.01 1.0 0.03 99.0 1.0 3
47.50 X1431J47.5 0.01 0.00 0.01 42.0 0.26 1070.0 0.0 0
48.00 X1424J48 0.04 0.01 0.01 75.0 0.03 99.0 63.0 142
48.00 X1431J48 0.06 0.04 0.02 58.0 0.14 918.0 300.0 500
48.50 X1424J48.5 0.75 0.72 0.01 672.0 0.03 59.0 1.0 24
48.50 X1431J48.5 0.01 0.00 0.01 31.0 0.26 735.0 0.0 0
49.00 X1424J49 0.01 -0.02 0.01 5.0 0.03 101.0 60.0 60
49.00 X1431J49 0.22 0.21 0.01 31.0 0.26 711.0 2.0 4
49.50 X1424J49.5 0.03 0.00 0.01 21.0 0.03 59.0 0.0 0
49.50 X1431J49.5 0.01 0.00 0.01 31.0 0.26 707.0 0.0 0
50.00 X1424J50 0.02 -0.01 0.01 10.0 0.03 101.0 120.0 134
50.00 X1431J50 0.13 0.12 0.01 47.0 0.13 393.0 5.0 12
50.50 X1424J50.5 0.03 0.00 0.01 10.0 0.03 59.0 0.0 0
50.50 X1431J50.5 0.01 0.00 0.01 31.0 0.26 664.0 0.0 0
51.00 X1424J51 0.03 0.00 0.01 5.0 0.03 59.0 0.0 0
51.00 X1431J51 0.01 0.00 0.01 31.0 0.26 476.0 0.0 0

Put Options: X

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 X1424V23 0.05 0.02 0.01 21.0 0.03 105.0 8.0 1,257
24.00 X1424V24 0.01 -0.01 0.01 22.0 0.02 52.0 225.0 225
25.00 X1424V25 0.02 -0.01 0.01 10.0 0.03 90.0 36.0 223
25.00 X1431V25 0.06 0.05 0.01 19.0 0.04 60.0 150.0 170
25.50 X1424V25.5 0.03 0.00 0.01 10.0 0.03 88.0 0.0 0
26.00 X1424V26 0.01 -0.02 0.01 10.0 0.03 90.0 58.0 68
26.00 X1431V26 0.01 0.00 0.01 843.0 0.14 955.0 0.0 0
26.50 X1424V26.5 0.01 -0.02 0.01 1.0 0.03 98.0 177.0 185
27.00 X1424V27 0.03 0.00 0.01 5.0 0.03 62.0 0.0 0
27.00 X1431V27 0.36 0.32 0.04 96.0 0.14 653.0 1.0 1
27.50 X1424V27.5 0.01 0.00 0.01 10.0 0.03 86.0 25.0 26
27.50 X1431V27.5 0.58 0.54 0.04 251.0 0.18 944.0 9.0 9
28.00 X1424V28 0.06 0.05 0.01 10.0 0.03 90.0 2.0 82
28.00 X1431V28 0.18 0.13 0.05 20.0 0.14 653.0 10.0 88
28.50 X1424V28.5 0.29 0.28 0.01 10.0 0.03 76.0 16.0 16
28.50 X1431V28.5 0.22 0.17 0.05 446.0 0.14 604.0 170.0 178
29.00 X1424V29 0.06 0.05 0.01 10.0 0.03 51.0 1.0 176
29.00 X1431V29 0.26 0.19 0.07 121.0 0.17 545.0 1.0 95
29.50 X1424V29.5 0.25 0.24 0.01 10.0 0.04 229.0 10.0 10
29.50 X1431V29.5 0.60 0.51 0.09 275.0 0.20 788.0 5.0 13
30.00 X1424V30 0.06 0.05 0.01 1.0 0.02 57.0 28.0 257
30.00 X1431V30 0.55 0.45 0.10 834.0 0.26 1529.0 22.0 69
30.50 X1424V30.5 0.33 0.32 0.01 1.0 0.04 203.0 25.0 27
30.50 X1431V30.5 0.74 0.62 0.12 657.0 0.28 1623.0 2.0 95
31.00 X1424V31 0.05 0.04 0.01 41.0 0.03 59.0 10.0 661
31.00 X1431V31 0.25 0.00 0.15 236.0 0.24 1044.0 2.0 210
31.50 X1424V31.5 0.08 0.07 0.01 20.0 0.08 310.0 20.0 727
31.50 X1431V31.5 0.49 0.31 0.18 378.0 0.30 1094.0 11.0 38
32.00 X1424V32 0.05 0.04 0.01 51.0 0.06 492.0 500.0 1,365
32.00 X1431V32 0.57 0.35 0.22 417.0 0.39 1888.0 64.0 534
32.50 X1424V32.5 0.09 0.08 0.01 26.0 0.01 5.0 75.0 248
32.50 X1431V32.5 0.41 0.00 0.25 847.0 0.45 1931.0 20.0 233
33.00 X1424V33 0.01 0.00 0.01 5.0 0.04 128.0 10.0 276
33.00 X1431V33 0.36 0.00 0.32 347.0 0.39 230.0 303.0 297
33.50 X1424V33.5 0.03 0.00 0.01 55.0 0.05 222.0 6.0 228
33.50 X1431V33.5 0.48 0.00 0.37 851.0 0.47 794.0 11.0 245
34.00 X1424V34 0.04 0.00 0.01 61.0 0.07 216.0 48.0 324
34.00 X1431V34 0.54 0.00 0.52 16.0 0.58 192.0 12.0 200
34.50 X1424V34.5 0.05 0.00 0.02 83.0 0.07 613.0 111.0 745
34.50 X1431V34.5 0.64 0.00 0.63 16.0 0.69 8.0 23.0 138
35.00 X1424V35 0.07 0.00 0.04 195.0 0.10 491.0 99.0 283
35.00 X1431V35 0.92 0.00 0.76 14.0 0.84 9.0 5.0 2,694
35.50 X1424V35.5 0.09 0.00 0.07 1165.0 0.16 353.0 99.0 171
35.50 X1431V35.5 1.42 0.00 0.92 24.0 0.98 93.0 3.0 107
36.00 X1424V36 0.18 0.00 0.15 10.0 0.21 280.0 369.0 134
36.00 X1431V36 1.07 0.00 1.12 22.0 1.22 16.0 28.0 263
36.50 X1424V36.5 0.36 0.00 0.29 287.0 0.40 545.0 61.0 110
36.50 X1431V36.5 1.25 0.00 1.35 22.0 1.42 10.0 12.0 141
37.00 X1424V37 0.54 0.00 0.52 102.0 0.61 287.0 92.0 97
37.00 X1431V37 1.61 0.00 1.58 12.0 1.65 21.0 99.0 87
37.50 X1424V37.5 0.91 0.00 0.91 71.0 1.02 52.0 67.0 50
37.50 X1431V37.5 1.83 0.00 1.83 21.0 1.96 120.0 24.0 43
38.00 X1424V38 1.39 0.00 1.12 704.0 1.46 20.0 12.0 117
38.00 X1431V38 2.18 0.00 2.15 19.0 2.27 91.0 32.0 176
38.50 X1424V38.5 2.56 1.15 1.41 669.0 1.96 356.0 2.0 61
38.50 X1431V38.5 2.32 0.00 2.40 5.0 2.53 308.0 2.0 93
39.00 X1424V39 2.13 0.00 1.93 1582.0 2.46 1669.0 8.0 204
39.00 X1431V39 4.21 1.33 2.88 14.0 3.00 7.0 6.0 90
39.50 X1424V39.5 4.17 1.74 2.43 1422.0 2.98 1737.0 4.0 142
39.50 X1431V39.5 3.50 0.00 3.10 1155.0 3.40 267.0 1.0 21
40.00 X1424V40 3.23 0.00 2.95 981.0 3.40 968.0 30.0 106
40.00 X1431V40 4.93 1.63 3.30 1606.0 3.90 1409.0 5.0 62
40.50 X1424V40.5 5.87 2.42 3.45 353.0 4.00 977.0 1.0 11
40.50 X1431V40.5 4.00 0.35 3.65 1558.0 4.40 1315.0 4.0 24
41.00 X1424V41 4.10 0.00 3.95 1584.0 4.50 1704.0 5.0 124
41.00 X1431V41 7.87 3.77 4.10 1524.0 4.85 1425.0 5.0 116
41.50 X1424V41.5 7.30 2.85 4.45 197.0 5.00 300.0 1.0 15
41.50 X1431V41.5 5.91 1.41 4.50 1207.0 5.35 1084.0 4.0 294
42.00 X1424V42 5.78 0.00 4.90 123.0 5.50 170.0 10.0 27
42.00 X1431V42 6.37 1.42 4.95 1549.0 5.80 1430.0 4.0 286
42.50 X1424V42.5 6.02 0.00 5.40 400.0 5.95 673.0 20.0 24
42.50 X1431V42.5 7.52 2.07 5.45 800.0 6.30 981.0 46.0 307
43.00 X1424V43 7.75 1.85 5.90 153.0 6.40 50.0 1.0 17
43.00 X1431V43 7.50 1.60 5.90 803.0 6.75 879.0 60.0 302
43.50 X1424V43.5 6.47 0.02 6.45 107.0 6.90 109.0 4.0 4
43.50 X1431V43.5 7.20 0.80 6.40 696.0 7.30 650.0 10.0 174
44.00 X1424V44 8.40 1.45 6.95 16.0 7.35 80.0 7.0 18
44.00 X1431V44 10.92 4.07 6.85 348.0 7.75 376.0 1.0 30
44.50 X1424V44.5 1.54 -5.91 7.45 76.0 7.90 20.0 3.0 7
44.50 X1431V44.5 2.86 -4.49 7.35 358.0 8.30 386.0 17.0 68
45.00 X1424V45 8.36 0.00 8.00 21.0 8.45 18.0 1.0 14
45.00 X1431V45 12.15 4.30 7.85 263.0 8.75 383.0 37.0 36
45.50 X1424V45.5 4.40 -4.05 8.45 11.0 10.15 17.0 12.0 23
45.50 X1431V45.5 11.55 3.25 8.30 324.0 9.25 364.0 20.0 20
46.00 X1424V46 7.00 -1.95 9.00 11.0 10.65 17.0 2.0 12
46.00 X1431V46 11.97 3.17 8.80 300.0 9.65 305.0 20.0 27
46.50 X1424V46.5 9.50 0.00 9.50 18.0 9.95 18.0 0.0 0
46.50 X1431V46.5 12.48 3.18 9.30 324.0 10.25 391.0 20.0 20
47.00 X1424V47 5.30 -4.70 10.00 21.0 10.75 16.0 5.0 5
47.00 X1431V47 12.92 3.12 9.80 338.0 10.75 391.0 20.0 21
47.50 X1424V47.5 10.50 0.00 10.50 21.0 11.90 16.0 0.0 0
47.50 X1431V47.5 13.53 3.23 10.30 312.0 11.20 357.0 16.0 23
48.00 X1424V48 11.00 0.00 11.00 64.0 11.40 10.0 0.0 0
48.00 X1431V48 13.72 2.92 10.80 301.0 11.75 463.0 9.0 20
48.50 X1424V48.5 7.00 -4.50 11.50 10.0 11.90 40.0 5.0 5
48.50 X1431V48.5 14.49 3.19 11.30 282.0 12.20 346.0 12.0 12
49.00 X1424V49 13.10 1.15 11.95 90.0 12.35 18.0 2.0 2
49.00 X1431V49 11.80 0.00 11.80 221.0 12.70 242.0 0.0 0
49.50 X1424V49.5 12.50 0.00 12.50 96.0 12.85 40.0 0.0 0
49.50 X1431V49.5 12.30 0.00 12.30 212.0 13.20 229.0 0.0 0
50.00 X1424V50 13.00 0.00 13.00 96.0 13.35 40.0 0.0 0
50.00 X1431V50 12.80 0.00 12.80 219.0 13.75 218.0 0.0 0
50.50 X1424V50.5 13.50 0.00 13.50 67.0 13.90 20.0 0.0 0
50.50 X1431V50.5 13.30 0.00 13.30 221.0 14.25 237.0 0.0 0
51.00 X1424V51 14.00 0.00 14.00 96.0 14.35 40.0 0.0 0
51.00 X1431V51 13.70 0.00 13.70 273.0 14.70 298.0 0.0 0