United States Steel Corp $27.77

up +0.31


23/7/2014 03:05 PM  |  NYSE : X  
Industries : Metals & Mining / Steel & Iron
Last Trade: 27.77
Trade Time: Jul 23 03:05 PM Eastern Daylight Time
Change: 0.31 (1.13 %)
Prev Close: 27.46
Open: 27.41
Bid: 27.76
Ask: 27.77
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 33%
Options:

Call Options: X

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.50 X1425G16.5 10.90 0.00 11.15 93.0 11.40 16.0 0.0 0
17.00 X1425G17 10.40 0.00 10.65 93.0 10.90 16.0 0.0 0
17.50 X1425G17.5 9.90 0.00 10.15 93.0 10.40 16.0 0.0 0
18.00 X1425G18 9.40 0.00 9.70 71.0 9.90 18.0 0.0 0
18.50 X1425G18.5 8.90 0.00 9.20 71.0 9.40 42.0 0.0 0
19.00 X1425G19 8.40 0.00 8.70 71.0 8.90 20.0 0.0 0
19.50 X1425G19.5 7.90 0.00 8.20 71.0 8.40 42.0 0.0 0
20.00 X1425G20 7.40 0.00 7.70 71.0 7.90 42.0 0.0 0
20.50 X1425G20.5 6.90 0.00 7.20 104.0 7.40 32.0 0.0 0
21.00 X1425G21 6.40 0.00 6.70 104.0 6.90 32.0 0.0 0
21.50 X1425G21.5 5.85 0.00 6.20 104.0 6.40 32.0 0.0 0
22.00 X1425G22 5.40 0.00 5.70 104.0 5.90 32.0 0.0 0
22.50 X1425G22.5 4.90 0.00 5.20 104.0 5.40 32.0 0.0 0
23.00 X1425G23 4.40 0.00 4.70 88.0 4.90 102.0 0.0 0
23.50 X1425G23.5 1.19 -2.71 4.20 105.0 4.40 31.0 86.0 81
24.00 X1425G24 3.80 0.40 3.70 24.0 3.90 40.0 20.0 47
24.50 X1425G24.5 2.69 -0.25 3.20 343.0 3.45 410.0 1.0 392
25.00 X1425G25 2.58 0.14 2.68 147.0 2.96 157.0 2.0 65
25.50 X1425G25.5 2.35 0.42 2.19 1074.0 2.49 1759.0 3.0 105
26.00 X1425G26 1.64 -0.06 1.67 1666.0 2.03 1958.0 20.0 405
26.50 X1425G26.5 1.35 0.15 1.24 285.0 1.54 1643.0 26.0 514
27.00 X1425G27 0.93 0.26 0.83 363.0 0.99 1644.0 82.0 1,049
27.50 X1425G27.5 0.53 0.11 0.45 180.0 0.52 375.0 413.0 975
28.00 X1425G28 0.23 0.04 0.20 150.0 0.23 20.0 3426.0 4,512
28.50 X1425G28.5 0.09 0.02 0.06 20.0 0.09 411.0 579.0 1,178
29.00 X1425G29 0.04 0.00 0.01 235.0 0.07 1396.0 24.0 5,248
29.50 X1425G29.5 0.02 -0.02 0.02 29.0 0.03 154.0 5.0 950
30.00 X1425G30 0.02 0.00 0.01 26.0 0.02 111.0 183.0 231
30.50 X1425G30.5 0.19 0.15 0.01 10.0 0.03 227.0 10.0 10
31.00 X1425G31 0.02 0.00 0.02 5.0 0.02 384.0 5.0 15
31.50 X1425G31.5 0.03 0.00 0.06 20.0 0.03 256.0 0.0 0
32.00 X1425G32 0.12 0.09 0.01 3.0 0.03 162.0 1.0 1
32.50 X1425G32.5 0.03 0.00 0.02 20.0 0.03 121.0 0.0 0
33.00 X1425G33 0.03 0.00 0.01 20.0 0.03 94.0 0.0 0
33.50 X1425G33.5 0.03 0.00 0.00 0.0 0.03 173.0 0.0 0
34.00 X1425G34 0.03 0.00 0.02 10.0 0.03 94.0 0.0 0
34.50 X1425G34.5 0.03 0.00 0.00 0.0 0.03 161.0 0.0 0
35.00 X1425G35 0.03 0.00 0.00 0.0 0.03 173.0 0.0 0

Put Options: X

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.50 X1425S16.5 0.03 0.00 0.01 39.0 0.03 123.0 0.0 0
17.00 X1425S17 0.03 0.00 0.01 19.0 0.03 129.0 0.0 0
17.50 X1425S17.5 0.03 0.00 0.01 41.0 0.03 123.0 0.0 0
18.00 X1425S18 0.03 0.00 0.01 24.0 0.03 146.0 0.0 0
18.50 X1425S18.5 0.03 0.00 0.01 36.0 0.03 138.0 0.0 0
19.00 X1425S19 0.03 0.00 0.01 46.0 0.03 146.0 0.0 0
19.50 X1425S19.5 0.03 0.00 0.01 47.0 0.03 146.0 0.0 0
20.00 X1425S20 0.03 0.00 0.01 49.0 0.03 146.0 0.0 0
20.50 X1425S20.5 0.03 0.00 0.01 576.0 0.03 146.0 0.0 0
21.00 X1425S21 0.03 0.00 0.01 1.0 0.03 118.0 240.0 240
21.50 X1425S21.5 0.04 0.01 0.01 301.0 0.03 157.0 310.0 310
22.00 X1425S22 0.01 -0.02 0.01 3322.0 0.03 186.0 1.0 478
22.50 X1425S22.5 0.05 0.02 0.01 1.0 0.03 198.0 10.0 430
23.00 X1425S23 0.03 0.00 0.01 10.0 0.03 186.0 8.0 5
23.50 X1425S23.5 0.27 0.24 0.01 48.0 0.03 116.0 1.0 67
24.00 X1425S24 0.06 0.03 0.01 81.0 0.03 184.0 80.0 150
24.50 X1425S24.5 0.06 0.03 0.01 43.0 0.03 182.0 4.0 110
25.00 X1425S25 0.01 0.00 0.01 1.0 0.03 298.0 13.0 596
25.50 X1425S25.5 0.05 0.04 0.01 2.0 0.04 1012.0 75.0 691
26.00 X1425S26 0.02 0.00 0.01 26.0 0.03 444.0 1.0 1,354
26.50 X1425S26.5 0.02 -0.04 0.01 30.0 0.02 171.0 199.0 1,065
27.00 X1425S27 0.07 -0.10 0.05 36.0 0.08 67.0 144.0 1,521
27.50 X1425S27.5 0.19 -0.16 0.16 97.0 0.19 136.0 392.0 1,644
28.00 X1425S28 0.37 -0.31 0.39 224.0 0.47 817.0 263.0 278
28.50 X1425S28.5 1.52 0.57 0.69 362.0 0.82 285.0 82.0 82
29.00 X1425S29 1.98 0.67 0.99 1760.0 1.34 541.0 1.0 1
29.50 X1425S29.5 1.80 0.00 1.46 1394.0 1.87 570.0 0.0 0
30.00 X1425S30 3.40 1.08 2.00 765.0 2.33 377.0 20.0 20
30.50 X1425S30.5 2.82 0.00 2.51 1244.0 2.82 267.0 0.0 0
31.00 X1425S31 3.35 0.00 3.05 228.0 3.35 31.0 0.0 0
31.50 X1425S31.5 3.85 0.00 3.55 218.0 3.85 41.0 0.0 0
32.00 X1425S32 4.35 0.00 4.05 98.0 4.35 99.0 0.0 0
32.50 X1425S32.5 4.85 0.00 4.55 108.0 4.85 42.0 0.0 0
33.00 X1425S33 5.30 0.00 5.05 98.0 5.35 135.0 0.0 0
33.50 X1425S33.5 5.85 0.00 5.55 51.0 5.85 120.0 0.0 0
34.00 X1425S34 6.35 0.00 6.05 65.0 6.35 22.0 0.0 0
34.50 X1425S34.5 6.90 0.00 6.55 113.0 6.85 42.0 0.0 0
35.00 X1425S35 7.35 0.00 7.05 84.0 7.35 113.0 0.0 0
Trading Center