$34.91 +0.22 (0.63%) United States Steel Corp - NYSE

Nov. 24, 2014 | 04:00 PM
Last Trade: 34.91
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: +0.22 (0.63%)
Prev Close: 34.69
Open: 34.89
Bid: 34.77
Ask: 35.00
Options:

Call Options: X

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 X1428K23 11.20 0.00 11.90 40.0 12.20 1.0 0.0 0
24.00 X1428K24 9.95 0.00 10.75 11.0 11.10 1.0 0.0 0
25.00 X1428K25 8.85 0.00 8.65 1.0 11.60 1.0 0.0 0
26.00 X1428K26 8.60 0.00 8.65 15.0 9.25 5.0 0.0 0
27.00 X1428K27 7.65 0.00 7.70 21.0 8.20 11.0 0.0 0
27.50 X1428K27.5 7.10 0.00 7.35 30.0 7.70 41.0 0.0 0
28.00 X1428K28 6.70 0.00 6.85 18.0 7.20 69.0 0.0 0
28.50 X1428K28.5 6.15 0.00 6.35 144.0 6.75 141.0 0.0 0
29.00 X1428K29 5.15 -0.55 5.80 255.0 6.20 125.0 1.0 1
29.50 X1428K29.5 9.00 3.90 5.20 19.0 5.70 367.0 5.0 5
30.00 X1428K30 4.65 0.00 4.75 855.0 5.25 412.0 0.0 0
30.50 X1428K30.5 6.00 1.85 4.25 1427.0 4.70 507.0 51.0 65
31.00 X1428K31 3.07 -0.58 3.75 940.0 4.20 345.0 3.0 3
31.50 X1428K31.5 3.90 0.80 3.25 1354.0 3.70 488.0 62.0 62
32.00 X1428K32 4.68 1.99 2.76 820.0 3.20 279.0 1.0 1
32.50 X1428K32.5 2.85 0.58 2.31 1198.0 2.70 482.0 10.0 26
33.00 X1428K33 2.19 0.35 1.87 462.0 2.22 514.0 2.0 39
33.50 X1428K33.5 1.51 -0.02 1.48 110.0 1.76 597.0 2.0 51
34.00 X1428K34 1.16 -0.18 1.15 68.0 1.25 130.0 30.0 30
34.50 X1428K34.5 0.77 -0.22 0.76 11.0 0.84 234.0 114.0 110
35.00 X1428K35 0.48 -0.12 0.46 81.0 0.51 85.0 1093.0 625
35.50 X1428K35.5 0.29 -0.11 0.28 5.0 0.32 157.0 243.0 213
36.00 X1428K36 0.19 -0.17 0.17 10.0 0.20 21.0 302.0 5,425
36.50 X1428K36.5 0.12 -0.10 0.09 31.0 0.14 1358.0 21.0 360
37.00 X1428K37 0.07 -0.08 0.04 47.0 0.08 469.0 112.0 1,516
37.50 X1428K37.5 0.15 0.00 0.03 50.0 0.08 298.0 38.0 119
38.00 X1428K38 0.04 -0.02 0.02 38.0 0.05 52.0 41.0 2,124
38.50 X1428K38.5 0.02 -0.01 0.01 22.0 0.07 919.0 1.0 71
39.00 X1428K39 0.07 0.00 0.01 10.0 0.10 358.0 17.0 118
39.50 X1428K39.5 0.02 0.01 0.01 27.0 0.06 313.0 1.0 259
40.00 X1428K40 0.02 0.00 0.01 46.0 0.12 11.0 5.0 180
40.50 X1428K40.5 0.52 0.51 0.01 29.0 0.09 5.0 8.0 30
41.00 X1428K41 0.09 0.00 0.01 22.0 0.07 249.0 1.0 61
41.50 X1428K41.5 0.12 0.11 0.01 5.0 0.07 315.0 9.0 101
42.00 X1428K42 0.11 0.00 0.01 66.0 0.05 304.0 35.0 113
42.50 X1428K42.5 0.12 0.11 0.01 70.0 0.03 22.0 6.0 26
43.00 X1428K43 0.28 0.27 0.01 35.0 0.03 22.0 5.0 25
43.50 X1428K43.5 0.49 0.48 0.01 37.0 0.04 117.0 10.0 10
44.00 X1428K44 0.05 0.00 0.01 39.0 0.03 35.0 10.0 49
44.50 X1428K44.5 0.01 0.00 0.01 27.0 0.03 22.0 0.0 0
45.00 X1428K45 0.03 0.02 0.01 26.0 0.03 22.0 10.0 20
45.50 X1428K45.5 0.01 0.00 0.01 10.0 0.03 22.0 0.0 0
46.00 X1428K46 0.38 0.37 0.01 10.0 0.04 120.0 12.0 12
46.50 X1428K46.5 0.01 0.00 0.01 10.0 0.04 100.0 0.0 0
47.00 X1428K47 0.07 0.06 0.01 27.0 0.03 38.0 1.0 110
47.50 X1428K47.5 0.01 0.00 0.01 10.0 0.03 60.0 0.0 0
48.00 X1428K48 0.01 0.00 0.01 10.0 0.03 61.0 0.0 0
48.50 X1428K48.5 0.01 0.00 0.01 10.0 0.03 46.0 0.0 0
49.00 X1428K49 0.01 0.00 0.01 10.0 0.03 51.0 0.0 0
50.00 X1428K50 0.01 0.00 0.01 10.0 0.03 51.0 0.0 0

Put Options: X

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 X1428W23 0.17 0.13 0.01 10.0 0.02 31.0 10.0 3
24.00 X1428W24 0.03 0.00 0.01 1.0 0.02 22.0 0.0 0
25.00 X1428W25 0.03 0.00 0.01 10.0 0.02 22.0 0.0 0
26.00 X1428W26 0.56 0.55 0.01 10.0 0.02 37.0 269.0 177
27.00 X1428W27 0.44 0.43 0.01 10.0 0.04 128.0 10.0 423
27.50 X1428W27.5 0.01 0.00 0.01 10.0 0.02 33.0 0.0 0
28.00 X1428W28 0.04 0.03 0.01 10.0 0.03 65.0 9.0 67
28.50 X1428W28.5 0.51 0.50 0.01 10.0 0.06 100.0 9.0 24
29.00 X1428W29 0.04 0.03 0.04 100.0 0.09 153.0 100.0 139
29.50 X1428W29.5 0.15 0.14 0.01 10.0 0.14 303.0 3.0 3
30.00 X1428W30 0.01 0.00 0.01 1.0 0.02 1.0 5.0 65
30.50 X1428W30.5 0.01 0.00 0.01 4.0 0.02 1.0 4.0 554
31.00 X1428W31 0.08 0.07 0.01 10.0 0.02 1.0 27.0 58
31.50 X1428W31.5 0.15 0.13 0.01 5.0 0.05 346.0 3.0 130
32.00 X1428W32 0.04 -0.06 0.01 91.0 0.05 373.0 322.0 122
32.50 X1428W32.5 0.05 -0.06 0.02 213.0 0.07 1016.0 87.0 75
33.00 X1428W33 0.12 -0.05 0.05 397.0 0.10 1042.0 5.0 3,541
33.50 X1428W33.5 0.10 -0.13 0.08 964.0 0.13 20.0 61.0 160
34.00 X1428W34 0.21 -0.17 0.19 7.0 0.22 5.0 642.0 264
34.50 X1428W34.5 0.36 -0.24 0.34 73.0 0.39 22.0 156.0 125
35.00 X1428W35 0.59 -0.21 0.58 1.0 0.62 132.0 135.0 265
35.50 X1428W35.5 0.76 -0.30 0.86 28.0 0.94 172.0 6.0 101
36.00 X1428W36 1.22 -0.33 1.23 26.0 1.31 33.0 8.0 82
36.50 X1428W36.5 1.80 0.00 1.34 2042.0 1.92 1199.0 11.0 167
37.00 X1428W37 2.19 0.03 1.76 1442.0 2.35 415.0 5.0 47
37.50 X1428W37.5 2.54 0.12 2.28 2091.0 2.83 1178.0 2.0 108
38.00 X1428W38 3.16 0.98 2.78 1844.0 3.30 367.0 1.0 86
38.50 X1428W38.5 3.59 1.05 3.30 1374.0 3.75 542.0 1.0 65
39.00 X1428W39 4.03 -0.03 3.80 1331.0 4.25 546.0 5.0 44
39.50 X1428W39.5 4.50 0.10 4.25 1438.0 4.80 576.0 4.0 44
40.00 X1428W40 5.07 0.17 4.80 1908.0 5.30 1356.0 2.0 114
40.50 X1428W40.5 6.66 1.21 5.30 1403.0 5.80 727.0 5.0 146
41.00 X1428W41 7.05 1.10 5.80 265.0 6.25 50.0 8.0 9
41.50 X1428W41.5 2.35 -4.10 6.30 249.0 6.75 62.0 2.0 2
42.00 X1428W42 7.77 0.82 6.80 332.0 7.25 121.0 1.0 12
42.50 X1428W42.5 7.60 0.25 7.25 395.0 7.75 122.0 2.0 21
43.00 X1428W43 7.75 0.00 7.75 102.0 8.20 31.0 0.0 0
43.50 X1428W43.5 8.25 0.00 8.30 56.0 8.75 11.0 0.0 0
44.00 X1428W44 6.80 -2.00 8.75 37.0 9.20 37.0 1.0 1
44.50 X1428W44.5 9.45 0.15 9.30 114.0 9.70 50.0 5.0 5
45.00 X1428W45 10.08 0.33 9.80 84.0 10.20 31.0 1.0 2
45.50 X1428W45.5 10.30 0.00 10.30 114.0 10.70 50.0 0.0 0
46.00 X1428W46 10.75 0.00 10.80 61.0 11.25 32.0 0.0 0
46.50 X1428W46.5 11.30 0.00 11.30 114.0 11.70 50.0 0.0 0
47.00 X1428W47 11.75 0.00 11.80 61.0 12.25 32.0 0.0 0
47.50 X1428W47.5 12.30 0.00 12.25 122.0 12.70 90.0 0.0 0
48.00 X1428W48 8.40 -4.40 12.75 122.0 13.20 92.0 9.0 9
48.50 X1428W48.5 13.35 0.00 13.25 122.0 13.70 93.0 0.0 0
49.00 X1428W49 13.85 0.00 13.75 122.0 14.20 82.0 0.0 0
50.00 X1428W50 14.85 0.00 14.80 361.0 15.20 62.0 0.0 0