$35.34 -0.50 (-1.40%) United States Steel Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 35.34
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.50 (-1.40%)
Prev Close: 35.84
Open: 36.03
Bid: 35.10
Ask: 36.10
Options:

Call Options: X

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 X1428K23 12.70 0.00 12.10 120.0 12.55 10.0 0.0 0
24.00 X1428K24 11.65 0.00 9.70 91.0 12.45 16.0 0.0 0
25.00 X1428K25 10.65 0.00 8.80 85.0 10.90 6.0 0.0 0
26.00 X1428K26 9.65 0.00 8.70 15.0 10.00 5.0 0.0 0
27.00 X1428K27 8.60 0.00 8.00 15.0 8.80 5.0 0.0 0
27.50 X1428K27.5 8.10 0.00 7.60 38.0 8.20 32.0 0.0 0
28.00 X1428K28 7.80 0.00 7.25 20.0 7.60 142.0 0.0 0
28.50 X1428K28.5 7.30 0.00 6.75 73.0 7.10 140.0 0.0 0
29.00 X1428K29 5.15 -1.65 6.25 73.0 6.50 140.0 1.0 1
29.50 X1428K29.5 9.00 2.70 5.75 73.0 6.05 140.0 5.0 5
30.00 X1428K30 5.80 0.00 5.20 115.0 5.60 140.0 0.0 0
30.50 X1428K30.5 6.00 0.70 4.75 50.0 5.00 184.0 51.0 65
31.00 X1428K31 3.07 -1.73 4.25 100.0 4.50 140.0 3.0 3
31.50 X1428K31.5 3.90 -0.40 3.70 180.0 4.00 141.0 62.0 62
32.00 X1428K32 4.68 0.88 3.15 419.0 3.50 215.0 1.0 1
32.50 X1428K32.5 2.85 -0.45 2.60 1074.0 3.05 464.0 10.0 26
33.00 X1428K33 2.46 -0.36 2.13 1025.0 2.66 616.0 5.0 39
33.50 X1428K33.5 1.51 -0.83 1.64 1085.0 2.18 626.0 2.0 52
34.00 X1428K34 1.50 -0.48 1.17 1282.0 1.64 535.0 3.0 55
34.50 X1428K34.5 0.93 -0.07 0.82 85.0 1.15 1256.0 1.0 202
35.00 X1428K35 0.57 -0.68 0.46 31.0 0.54 71.0 50.0 1,357
35.50 X1428K35.5 0.30 -0.40 0.21 10.0 0.25 122.0 76.0 860
36.00 X1428K36 0.10 -0.30 0.09 16.0 0.10 20.0 685.0 5,529
36.50 X1428K36.5 0.06 -0.16 0.03 65.0 0.08 1512.0 38.0 934
37.00 X1428K37 0.05 -0.10 0.01 60.0 0.09 1364.0 42.0 1,648
37.50 X1428K37.5 0.03 -0.04 0.01 10.0 0.05 475.0 25.0 244
38.00 X1428K38 0.03 -0.02 0.01 37.0 0.05 459.0 20.0 2,556
38.50 X1428K38.5 0.01 -0.02 0.01 8.0 0.01 111.0 89.0 64
39.00 X1428K39 0.05 0.00 0.05 1.0 0.03 70.0 1.0 118
39.50 X1428K39.5 0.01 0.00 0.01 1.0 0.03 64.0 2.0 259
40.00 X1428K40 0.02 -0.05 0.01 46.0 0.03 64.0 5.0 180
40.50 X1428K40.5 0.52 0.46 0.01 29.0 0.03 68.0 8.0 30
41.00 X1428K41 0.03 0.00 0.01 22.0 0.03 65.0 1.0 60
41.50 X1428K41.5 0.12 0.09 0.01 5.0 0.03 71.0 9.0 101
42.00 X1428K42 0.11 0.08 0.01 66.0 0.03 72.0 35.0 113
42.50 X1428K42.5 0.12 0.09 0.01 70.0 0.03 65.0 6.0 26
43.00 X1428K43 0.28 0.25 0.01 35.0 0.03 72.0 5.0 25
43.50 X1428K43.5 0.49 0.46 0.01 37.0 0.03 70.0 10.0 10
44.00 X1428K44 0.05 0.02 0.01 39.0 0.03 66.0 10.0 49
44.50 X1428K44.5 0.03 0.00 0.01 27.0 0.03 54.0 0.0 0
45.00 X1428K45 0.03 0.00 0.01 26.0 0.03 66.0 10.0 20
45.50 X1428K45.5 0.03 0.00 0.01 10.0 0.03 54.0 0.0 0
46.00 X1428K46 0.38 0.35 0.01 10.0 0.03 72.0 12.0 12
46.50 X1428K46.5 0.03 0.00 0.01 10.0 0.03 54.0 0.0 0
47.00 X1428K47 0.07 0.04 0.01 27.0 0.03 64.0 1.0 110
47.50 X1428K47.5 0.03 0.00 0.01 10.0 0.03 57.0 0.0 0
48.00 X1428K48 0.03 0.00 0.01 10.0 0.03 64.0 0.0 0
48.50 X1428K48.5 0.03 0.00 0.01 10.0 0.03 55.0 0.0 0
49.00 X1428K49 0.03 0.00 0.01 10.0 0.03 58.0 0.0 0
50.00 X1428K50 0.03 0.00 0.01 10.0 0.03 55.0 0.0 0

Put Options: X

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 X1428W23 0.17 0.15 0.01 10.0 0.03 72.0 10.0 3
24.00 X1428W24 0.03 0.00 0.01 1.0 0.03 23.0 0.0 0
25.00 X1428W25 0.03 0.00 0.01 10.0 0.03 23.0 0.0 0
26.00 X1428W26 0.56 0.53 0.01 10.0 0.03 72.0 269.0 177
27.00 X1428W27 0.44 0.41 0.01 10.0 0.03 72.0 10.0 423
27.50 X1428W27.5 0.03 0.00 0.01 10.0 0.03 49.0 0.0 0
28.00 X1428W28 0.04 0.01 0.01 10.0 0.03 72.0 9.0 67
28.50 X1428W28.5 0.51 0.48 0.01 10.0 0.03 67.0 9.0 24
29.00 X1428W29 0.04 0.01 0.04 100.0 0.03 72.0 100.0 139
29.50 X1428W29.5 0.15 0.11 0.01 10.0 0.03 70.0 3.0 3
30.00 X1428W30 0.02 0.00 0.01 1.0 0.03 49.0 1.0 64
30.50 X1428W30.5 0.01 -0.02 0.01 4.0 0.03 48.0 4.0 554
31.00 X1428W31 0.08 0.03 0.01 10.0 0.03 48.0 27.0 58
31.50 X1428W31.5 0.15 0.14 0.01 10.0 0.03 53.0 3.0 130
32.00 X1428W32 0.02 0.00 0.01 10.0 0.04 102.0 5.0 437
32.50 X1428W32.5 0.05 0.04 0.01 20.0 0.05 202.0 87.0 162
33.00 X1428W33 0.01 0.00 0.01 142.0 0.03 24.0 120.0 3,540
33.50 X1428W33.5 0.03 0.01 0.01 10.0 0.06 1137.0 6.0 177
34.00 X1428W34 0.05 0.01 0.01 129.0 0.08 1368.0 34.0 852
34.50 X1428W34.5 0.06 -0.02 0.04 41.0 0.08 723.0 71.0 305
35.00 X1428W35 0.24 0.10 0.11 807.0 0.27 1756.0 73.0 423
35.50 X1428W35.5 0.42 0.12 0.34 336.0 0.55 1241.0 18.0 124
36.00 X1428W36 0.72 0.20 0.72 30.0 0.95 1191.0 71.0 125
36.50 X1428W36.5 1.29 0.45 1.06 1660.0 1.42 1092.0 2.0 164
37.00 X1428W37 1.76 0.73 1.53 787.0 1.91 568.0 4.0 47
37.50 X1428W37.5 2.54 1.18 1.96 1929.0 2.41 1099.0 2.0 106
38.00 X1428W38 2.66 0.00 2.50 778.0 2.89 545.0 2.0 84
38.50 X1428W38.5 2.80 0.00 3.00 1470.0 3.35 483.0 1.0 64
39.00 X1428W39 3.53 0.00 3.50 339.0 3.80 420.0 1.0 43
39.50 X1428W39.5 4.07 0.77 4.00 267.0 4.30 144.0 5.0 43
40.00 X1428W40 4.70 0.88 4.50 236.0 4.80 56.0 4.0 79
40.50 X1428W40.5 6.66 2.31 5.00 169.0 5.30 38.0 5.0 96
41.00 X1428W41 7.05 2.20 5.50 66.0 5.80 141.0 8.0 9
41.50 X1428W41.5 2.35 -3.00 5.95 22.0 6.30 132.0 2.0 2
42.00 X1428W42 7.77 1.92 6.50 130.0 6.80 101.0 1.0 12
42.50 X1428W42.5 7.60 1.25 7.00 129.0 7.30 83.0 2.0 19
43.00 X1428W43 6.85 0.00 7.35 57.0 7.85 175.0 0.0 0
43.50 X1428W43.5 7.35 0.00 7.40 20.0 8.80 1.0 0.0 0
44.00 X1428W44 6.80 -1.05 8.50 131.0 8.80 100.0 1.0 1
44.50 X1428W44.5 9.45 1.10 9.00 130.0 9.30 101.0 5.0 5
45.00 X1428W45 10.08 1.18 9.50 130.0 9.80 100.0 1.0 2
45.50 X1428W45.5 9.40 0.00 8.50 372.0 11.80 10.0 0.0 0
46.00 X1428W46 8.50 0.00 10.40 20.0 10.85 10.0 0.0 0
46.50 X1428W46.5 10.40 0.00 10.85 30.0 11.85 33.0 0.0 0
47.00 X1428W47 10.90 0.00 11.40 10.0 11.80 1.0 0.0 0
47.50 X1428W47.5 11.40 0.00 11.65 140.0 12.65 140.0 0.0 0
48.00 X1428W48 8.40 -3.50 12.45 50.0 13.30 44.0 9.0 9
48.50 X1428W48.5 12.45 0.00 12.80 140.0 13.85 33.0 0.0 0
49.00 X1428W49 12.90 0.00 12.00 295.0 15.30 15.0 0.0 0
50.00 X1428W50 13.95 0.00 14.45 333.0 15.00 12.0 0.0 0