United States Steel Corp $43.65

down -1.54


22/9/2014 02:16 PM  |  NYSE : X  
Industries : Metals & Mining / Steel & Iron
Last Trade: 43.65
Trade Time: Sep 22 02:16 PM Eastern Daylight Time
Change: -1.54 (-3.41 %)
Prev Close: 45.19
Open: 44.59
Bid: 43.64
Ask: 43.65
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get X Trend Analysis - it has outperformed the S&P 500 by 97%
Options:

Call Options: X

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 X1426I26 19.15 0.00 17.50 15.0 17.75 59.0 0.0 0
27.00 X1426I27 18.15 0.00 16.55 34.0 16.75 35.0 0.0 0
27.50 X1426I27.5 18.55 0.85 16.00 75.0 16.20 38.0 4.0 0
28.00 X1426I28 17.15 0.00 15.50 75.0 15.75 49.0 0.0 0
28.50 X1426I28.5 11.60 -5.10 15.00 99.0 15.25 20.0 35.0 35
29.00 X1426I29 10.37 -5.73 14.50 99.0 14.75 63.0 2.0 34
29.50 X1426I29.5 15.70 0.00 14.00 105.0 14.20 25.0 0.0 0
30.00 X1426I30 15.20 0.00 13.50 81.0 13.75 78.0 0.0 0
30.50 X1426I30.5 14.70 0.00 13.00 163.0 13.25 113.0 47.0 0
31.00 X1426I31 14.35 0.20 12.55 50.0 12.85 140.0 10.0 31
31.50 X1426I31.5 12.75 -0.90 12.00 204.0 12.30 225.0 20.0 0
32.00 X1426I32 8.30 -4.85 11.55 75.0 11.90 243.0 20.0 60
32.50 X1426I32.5 12.79 0.00 11.00 135.0 11.35 194.0 10.0 15
33.00 X1426I33 6.65 -5.50 10.50 133.0 10.90 268.0 25.0 58
33.50 X1426I33.5 6.55 -5.10 10.00 125.0 10.40 115.0 20.0 86
34.00 X1426I34 5.74 -5.41 9.50 158.0 9.90 689.0 2.0 10
34.50 X1426I34.5 4.50 -6.15 9.05 137.0 9.40 408.0 10.0 29
35.00 X1426I35 11.30 1.20 8.50 295.0 8.95 645.0 5.0 45
35.50 X1426I35.5 9.80 0.00 8.00 317.0 8.50 1028.0 10.0 76
36.00 X1426I36 4.65 -4.40 7.50 132.0 7.90 487.0 10.0 38
36.50 X1426I36.5 7.75 -0.80 6.90 399.0 7.50 794.0 1.0 40
37.00 X1426I37 8.43 0.38 6.40 665.0 7.00 1292.0 2.0 63
37.50 X1426I37.5 8.55 1.00 5.90 1177.0 6.55 1607.0 5.0 297
38.00 X1426I38 5.80 -1.25 5.40 1348.0 6.00 1656.0 1.0 229
38.50 X1426I38.5 8.00 1.45 4.90 1247.0 5.55 1676.0 10.0 133
39.00 X1426I39 6.63 0.00 4.40 1446.0 5.00 1607.0 7.0 181
39.50 X1426I39.5 6.15 0.60 3.95 888.0 4.50 1053.0 20.0 98
40.00 X1426I40 6.34 0.00 3.45 1410.0 4.00 1452.0 40.0 141
40.50 X1426I40.5 3.75 -0.85 3.00 1340.0 3.55 1533.0 1.0 43
41.00 X1426I41 4.36 0.26 2.56 1172.0 3.05 1524.0 1.0 210
41.50 X1426I41.5 4.65 0.00 2.10 1445.0 2.66 1629.0 3.0 35
42.00 X1426I42 3.46 0.00 1.90 46.0 2.02 735.0 30.0 32
42.50 X1426I42.5 1.55 -2.10 1.51 291.0 1.63 1044.0 30.0 49
43.00 X1426I43 1.53 -1.77 1.19 169.0 1.30 1323.0 30.0 63
43.50 X1426I43.5 1.14 -1.21 0.89 390.0 0.95 31.0 129.0 37
44.00 X1426I44 0.70 -0.97 0.64 472.0 0.70 21.0 26.0 64
44.50 X1426I44.5 0.48 -0.78 0.45 537.0 0.51 229.0 302.0 208
45.00 X1426I45 0.33 -0.81 0.31 511.0 0.36 33.0 678.0 146
45.50 X1426I45.5 0.32 -0.49 0.20 1217.0 0.27 264.0 85.0 236
46.00 X1426I46 0.18 -0.40 0.14 795.0 0.19 598.0 105.0 289
46.50 X1426I46.5 0.19 -0.30 0.09 875.0 0.18 1495.0 10.0 126
47.00 X1426I47 0.10 -0.25 0.07 604.0 0.13 930.0 106.0 336
47.50 X1426I47.5 0.24 0.00 0.05 735.0 0.12 1343.0 81.0 178
48.00 X1426I48 0.10 -0.06 0.04 638.0 0.10 1275.0 20.0 104
48.50 X1426I48.5 0.12 0.00 0.04 289.0 0.08 261.0 0.0 0
49.00 X1426I49 0.06 -0.05 0.05 2.0 0.07 42.0 2.0 355
49.50 X1426I49.5 0.07 0.00 0.03 46.0 0.07 462.0 0.0 0
50.00 X1426I50 0.06 0.00 0.03 83.0 0.06 83.0 0.0 0
50.50 X1426I50.5 0.08 0.00 0.01 505.0 0.06 299.0 20.0 20
51.00 X1426I51 0.06 0.00 0.01 289.0 0.06 508.0 10.0 10
51.50 X1426I51.5 0.06 0.00 0.01 188.0 0.06 730.0 7.0 7
52.00 X1426I52 0.03 0.00 0.01 127.0 0.06 748.0 0.0 0
52.50 X1426I52.5 0.03 0.00 0.01 92.0 0.06 73.0 0.0 0
53.00 X1426I53 0.05 0.00 0.01 21.0 0.07 767.0 4.0 4
55.00 X1426I55 0.01 -0.01 0.01 40.0 0.02 10.0 300.0 0

Put Options: X

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 X1426U26 0.03 0.00 0.05 1.0 0.03 58.0 6.0 503
27.00 X1426U27 0.01 -0.02 0.01 25.0 0.03 58.0 8.0 450
27.50 X1426U27.5 0.02 -0.01 0.01 58.0 0.03 68.0 2.0 11
28.00 X1426U28 0.02 -0.01 0.01 109.0 0.03 68.0 68.0 80
28.50 X1426U28.5 0.02 -0.01 0.01 239.0 0.03 68.0 217.0 382
29.00 X1426U29 0.02 -0.01 0.02 84.0 0.03 68.0 20.0 92
29.50 X1426U29.5 0.07 0.04 0.02 78.0 0.03 90.0 10.0 50
30.00 X1426U30 0.02 0.01 0.01 10.0 0.03 89.0 6.0 56
30.50 X1426U30.5 0.01 0.00 0.01 10.0 0.03 89.0 400.0 470
31.00 X1426U31 0.01 0.00 0.01 10.0 0.03 68.0 65.0 117
31.50 X1426U31.5 0.01 0.00 0.01 10.0 0.04 139.0 400.0 436
32.00 X1426U32 0.04 0.00 0.01 10.0 0.04 139.0 2.0 28
32.50 X1426U32.5 0.01 0.00 0.01 10.0 0.02 1.0 3.0 98
33.00 X1426U33 0.01 0.00 0.01 10.0 0.04 220.0 21.0 414
33.50 X1426U33.5 0.01 0.00 0.01 10.0 0.04 508.0 400.0 73
34.00 X1426U34 0.01 0.00 0.01 41.0 0.04 451.0 106.0 58
34.50 X1426U34.5 0.01 0.00 0.01 30.0 0.04 167.0 10.0 26
35.00 X1426U35 0.04 0.00 0.01 21.0 0.06 489.0 2.0 177
35.50 X1426U35.5 0.04 0.03 0.01 79.0 0.04 82.0 28.0 83
36.00 X1426U36 0.04 0.00 0.01 24.0 0.03 59.0 13.0 223
36.50 X1426U36.5 0.04 -0.01 0.01 41.0 0.04 138.0 1.0 161
37.00 X1426U37 0.05 0.00 0.01 72.0 0.06 42.0 1.0 170
37.50 X1426U37.5 0.05 0.03 0.02 41.0 0.06 85.0 129.0 304
38.00 X1426U38 0.05 0.02 0.03 21.0 0.06 277.0 10.0 127
38.50 X1426U38.5 0.05 0.03 0.03 186.0 0.09 980.0 21.0 103
39.00 X1426U39 0.05 0.00 0.04 282.0 0.07 5.0 587.0 179
39.50 X1426U39.5 0.12 0.08 0.05 889.0 0.11 1242.0 17.0 132
40.00 X1426U40 0.11 0.06 0.06 1352.0 0.12 1159.0 18.0 75
40.50 X1426U40.5 0.08 0.00 0.06 1400.0 0.17 1508.0 71.0 132
41.00 X1426U41 0.17 0.10 0.14 1093.0 0.19 841.0 135.0 70
41.50 X1426U41.5 0.15 0.07 0.21 53.0 0.25 153.0 105.0 5
42.00 X1426U42 0.32 0.17 0.29 151.0 0.32 5.0 461.0 269
42.50 X1426U42.5 0.45 0.23 0.36 1597.0 0.48 1380.0 486.0 682
43.00 X1426U43 0.60 0.30 0.56 28.0 0.60 80.0 1196.0 242
43.50 X1426U43.5 0.77 0.43 0.76 3.0 0.80 34.0 1028.0 782
44.00 X1426U44 1.12 0.65 0.99 471.0 1.06 71.0 365.0 315
44.50 X1426U44.5 1.35 0.75 1.31 141.0 1.39 96.0 143.0 57
45.00 X1426U45 1.69 0.90 1.64 382.0 1.73 65.0 486.0 232
45.50 X1426U45.5 2.22 1.20 2.03 379.0 2.14 89.0 30.0 190
46.00 X1426U46 2.40 1.07 2.41 21.0 2.64 10.0 13.0 568
46.50 X1426U46.5 2.55 0.90 2.79 1350.0 3.15 972.0 20.0 69
47.00 X1426U47 2.51 0.53 3.20 1542.0 3.60 426.0 2.0 22
47.50 X1426U47.5 2.42 0.00 3.65 905.0 4.10 393.0 0.0 0
48.00 X1426U48 3.95 0.90 4.15 1232.0 4.70 501.0 4.0 13
48.50 X1426U48.5 3.15 0.00 4.60 1069.0 5.20 680.0 17.0 17
49.00 X1426U49 4.90 1.00 5.10 1144.0 5.70 759.0 4.0 7
49.50 X1426U49.5 4.05 0.00 5.60 558.0 6.20 527.0 0.0 0
50.00 X1426U50 4.40 0.00 6.10 683.0 6.70 623.0 20.0 20
50.50 X1426U50.5 5.05 0.00 6.60 571.0 7.20 548.0 0.0 0
51.00 X1426U51 5.50 0.00 7.05 648.0 7.75 601.0 0.0 0
51.50 X1426U51.5 6.00 0.00 7.55 293.0 8.20 198.0 0.0 0
52.00 X1426U52 6.50 0.00 8.00 41.0 8.70 218.0 0.0 0
52.50 X1426U52.5 7.00 0.00 8.50 258.0 9.20 147.0 0.0 0
53.00 X1426U53 7.50 0.00 9.05 245.0 9.70 209.0 0.0 0
55.00 X1426U55 9.50 0.00 11.15 238.0 11.70 266.0 0.0 0
Trading Center