$36.16 +2.19 (6.45%) United States Steel Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 36.16
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +2.19 (6.45%)
Prev Close: 33.97
Open: 35.51
Bid: 36.16
Ask: 36.17
Options:

Call Options: X

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 X1424J23 10.55 0.00 12.60 70.0 13.75 45.0 0.0 0
24.00 X1424J24 9.45 0.00 11.20 1.0 13.00 61.0 0.0 0
25.00 X1424J25 10.95 2.60 10.95 5.0 11.75 10.0 5.0 5
25.00 X1431J25 8.40 0.00 10.50 750.0 11.40 30.0 0.0 0
25.50 X1424J25.5 7.85 0.00 9.60 6.0 11.55 61.0 0.0 0
26.00 X1424J26 7.35 0.00 9.85 696.0 10.40 177.0 0.0 0
26.00 X1431J26 7.40 0.00 9.55 529.0 10.45 93.0 0.0 0
26.50 X1424J26.5 6.85 0.00 9.30 49.0 9.90 41.0 0.0 0
27.00 X1424J27 7.55 1.20 8.75 713.0 9.40 62.0 1.0 1
27.00 X1431J27 6.50 0.00 8.60 529.0 9.55 115.0 0.0 0
27.50 X1424J27.5 6.35 0.50 8.20 605.0 8.90 45.0 16.0 16
27.50 X1431J27.5 6.40 0.40 8.10 723.0 9.00 35.0 66.0 66
28.00 X1424J28 5.40 0.00 7.65 635.0 8.35 41.0 0.0 0
28.00 X1431J28 5.60 0.00 7.65 521.0 8.50 35.0 0.0 0
28.50 X1424J28.5 4.85 0.00 7.10 1098.0 7.90 59.0 0.0 0
28.50 X1431J28.5 5.20 0.10 7.20 702.0 8.10 155.0 26.0 26
29.00 X1424J29 3.80 -0.60 6.55 1314.0 7.35 80.0 10.0 10
29.00 X1431J29 4.70 0.00 6.75 641.0 7.55 87.0 0.0 0
29.50 X1424J29.5 4.50 0.55 6.05 1099.0 6.90 47.0 99.0 99
29.50 X1431J29.5 4.55 -0.10 6.25 347.0 7.10 110.0 78.0 78
30.00 X1424J30 5.95 2.45 5.75 2167.0 6.35 1080.0 42.0 4
30.00 X1431J30 3.85 -0.20 5.80 621.0 6.65 215.0 44.0 44
30.50 X1424J30.5 3.35 0.30 5.10 1255.0 5.85 86.0 14.0 19
30.50 X1431J30.5 2.00 -1.75 5.40 2283.0 6.15 1801.0 29.0 29
31.00 X1424J31 2.83 0.00 4.70 1541.0 5.35 290.0 1.0 20
31.00 X1431J31 2.77 -0.68 5.00 2154.0 5.70 1660.0 19.0 23
31.50 X1424J31.5 2.44 0.05 4.15 1376.0 4.90 196.0 10.0 41
31.50 X1431J31.5 2.89 0.00 4.80 1979.0 5.25 1173.0 21.0 49
32.00 X1424J32 4.00 1.85 3.75 1529.0 4.40 251.0 1.0 9
32.00 X1431J32 2.84 0.00 4.40 1826.0 4.85 1818.0 55.0 240
32.50 X1424J32.5 3.80 2.01 3.20 2390.0 3.90 1781.0 13.0 109
32.50 X1431J32.5 2.29 0.00 4.00 2034.0 4.35 137.0 4.0 39
33.00 X1424J33 2.82 1.36 2.74 2018.0 3.45 1954.0 29.0 185
33.00 X1431J33 3.35 1.24 3.70 1251.0 3.95 107.0 6.0 52
33.50 X1424J33.5 3.18 1.96 2.54 2335.0 2.96 382.0 52.0 485
33.50 X1431J33.5 3.34 1.40 3.40 11.0 3.60 1426.0 2.0 76
34.00 X1424J34 2.32 1.38 2.33 65.0 2.47 77.0 97.0 283
34.00 X1431J34 3.10 1.48 3.00 292.0 3.20 235.0 8.0 52
34.50 X1424J34.5 1.97 1.25 1.92 30.0 2.04 94.0 99.0 348
34.50 X1431J34.5 2.62 1.17 2.69 11.0 2.85 87.0 5.0 105
35.00 X1424J35 1.45 0.91 1.53 62.0 1.67 112.0 103.0 499
35.00 X1431J35 2.46 1.19 2.39 50.0 2.49 66.0 86.0 318
35.50 X1424J35.5 1.02 0.64 1.20 162.0 1.31 66.0 87.0 203
35.50 X1431J35.5 2.16 1.16 2.07 154.0 2.19 25.0 20.0 41
36.00 X1424J36 0.92 0.63 0.91 317.0 1.01 72.0 313.0 398
36.00 X1431J36 1.74 0.84 1.82 48.0 1.92 96.0 47.0 75
36.50 X1424J36.5 0.72 0.53 0.69 94.0 0.78 172.0 377.0 2,055
36.50 X1431J36.5 1.54 0.78 1.57 45.0 1.67 99.0 482.0 717
37.00 X1424J37 0.51 0.35 0.50 69.0 0.56 73.0 1998.0 1,748
37.00 X1431J37 1.35 0.76 1.35 76.0 1.44 48.0 197.0 158
37.50 X1424J37.5 0.38 0.23 0.35 71.0 0.42 174.0 314.0 334
37.50 X1431J37.5 1.23 0.73 1.16 65.0 1.24 49.0 21.0 1,385
38.00 X1424J38 0.25 0.12 0.20 2664.0 0.34 21.0 218.0 164
38.00 X1431J38 1.00 0.54 0.98 46.0 1.12 21.0 1092.0 133
38.50 X1424J38.5 0.16 0.11 0.09 1156.0 0.21 252.0 121.0 115
38.50 X1431J38.5 0.83 0.51 0.84 66.0 0.92 63.0 53.0 28
39.00 X1424J39 0.12 0.07 0.08 1338.0 0.16 1177.0 156.0 160
39.00 X1431J39 0.75 0.48 0.71 12.0 0.77 13.0 28.0 30
39.50 X1424J39.5 0.11 0.08 0.04 1349.0 0.12 1210.0 30.0 224
39.50 X1431J39.5 0.65 0.42 0.60 392.0 0.69 258.0 28.0 62
40.00 X1424J40 0.06 0.05 0.05 68.0 0.08 29.0 449.0 107
40.00 X1431J40 0.55 0.35 0.51 3.0 0.56 25.0 184.0 51
40.50 X1424J40.5 0.13 0.12 0.02 805.0 0.07 235.0 2.0 14
40.50 X1431J40.5 0.23 0.05 0.37 1303.0 0.50 259.0 1.0 36
41.00 X1424J41 0.11 0.10 0.01 5.0 0.14 1109.0 6.0 28
41.00 X1431J41 0.42 0.22 0.30 2102.0 0.43 162.0 352.0 374
41.50 X1424J41.5 0.27 0.26 0.01 10.0 0.11 1069.0 13.0 42
41.50 X1431J41.5 0.15 0.01 0.24 2247.0 0.46 2279.0 5.0 18
42.00 X1424J42 0.05 0.01 0.01 10.0 0.10 1034.0 24.0 152
42.00 X1431J42 0.27 0.14 0.20 2228.0 0.35 754.0 4.0 63
42.50 X1424J42.5 0.25 0.24 0.01 21.0 0.12 1783.0 1.0 51
42.50 X1431J42.5 0.28 0.13 0.18 1786.0 0.38 1907.0 4.0 53
43.00 X1424J43 0.15 0.14 0.01 10.0 0.14 1741.0 4.0 41
43.00 X1431J43 0.20 0.12 0.09 2174.0 0.32 2045.0 4.0 59
43.50 X1424J43.5 0.08 0.07 0.01 5.0 0.14 1573.0 2.0 21
43.50 X1431J43.5 0.27 0.20 0.11 2029.0 0.28 1898.0 2.0 62
44.00 X1424J44 0.02 0.01 0.01 1.0 0.02 71.0 52.0 78
44.00 X1431J44 0.17 0.11 0.09 1893.0 0.25 1806.0 20.0 42
44.50 X1424J44.5 0.12 0.11 0.01 10.0 0.14 1694.0 1.0 36
44.50 X1431J44.5 0.34 0.28 0.08 2001.0 0.25 1917.0 2.0 22
45.00 X1424J45 0.15 0.14 0.01 10.0 0.14 1458.0 2.0 17
45.00 X1431J45 0.08 0.02 0.08 1833.0 0.22 617.0 10.0 46
45.50 X1424J45.5 0.07 0.06 0.01 10.0 0.04 219.0 2.0 30
45.50 X1431J45.5 0.30 0.25 0.04 1846.0 0.20 1743.0 1.0 119
46.00 X1424J46 0.05 0.04 0.01 10.0 0.06 286.0 4.0 41
46.00 X1431J46 0.14 0.10 0.06 1933.0 0.19 1754.0 1.0 26
46.50 X1424J46.5 0.02 -0.09 0.01 614.0 0.02 36.0 80.0 1
46.50 X1431J46.5 1.34 1.31 0.05 1736.0 0.31 1852.0 28.0 81
47.00 X1424J47 0.22 0.05 0.01 573.0 0.03 46.0 2.0 5
47.00 X1431J47 0.10 0.07 0.04 1432.0 0.17 1360.0 6.0 100
47.50 X1424J47.5 0.01 0.00 0.01 1.0 0.03 46.0 1.0 3
47.50 X1431J47.5 0.02 0.00 0.03 1542.0 0.25 1615.0 0.0 0
48.00 X1424J48 0.04 -0.07 0.01 75.0 0.04 392.0 63.0 82
48.00 X1431J48 0.06 0.03 0.03 1473.0 0.16 1426.0 300.0 500
48.50 X1424J48.5 0.75 0.71 0.01 672.0 0.07 317.0 1.0 24
48.50 X1431J48.5 0.01 0.00 0.03 1421.0 0.25 1545.0 0.0 0
49.00 X1424J49 0.01 0.00 0.01 5.0 0.08 435.0 60.0 60
49.00 X1431J49 0.22 0.21 0.02 1417.0 0.26 1525.0 2.0 4
49.50 X1424J49.5 0.15 0.00 0.01 21.0 0.08 343.0 0.0 0
49.50 X1431J49.5 0.02 0.00 0.01 1237.0 0.26 1328.0 0.0 0
50.00 X1424J50 0.02 0.00 0.01 10.0 0.02 7.0 120.0 134
50.00 X1431J50 0.13 0.11 0.01 1277.0 0.17 1203.0 5.0 12
50.50 X1424J50.5 0.11 0.00 0.01 10.0 0.07 293.0 0.0 0
50.50 X1431J50.5 0.01 0.00 0.01 1166.0 0.28 1306.0 0.0 0
51.00 X1424J51 0.11 0.00 0.01 5.0 0.07 306.0 0.0 0
51.00 X1431J51 0.01 0.00 0.01 10.0 0.27 1368.0 0.0 0

Put Options: X

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 X1424V23 0.05 0.00 0.01 21.0 0.02 48.0 8.0 1,257
24.00 X1424V24 0.01 0.00 0.01 22.0 0.02 25.0 225.0 225
25.00 X1424V25 0.02 -0.01 0.01 10.0 0.03 48.0 36.0 193
25.00 X1431V25 0.06 -0.09 0.05 109.0 0.10 307.0 150.0 20
25.50 X1424V25.5 0.01 0.00 0.01 10.0 0.08 336.0 0.0 0
26.00 X1424V26 0.01 0.00 0.01 10.0 0.03 11.0 10.0 0
26.00 X1431V26 0.17 0.00 0.07 311.0 0.15 622.0 0.0 0
26.50 X1424V26.5 0.01 -0.01 0.01 1.0 0.08 265.0 8.0 0
27.00 X1424V27 0.03 0.00 0.01 5.0 0.03 43.0 0.0 0
27.00 X1431V27 0.36 0.12 0.09 800.0 0.18 726.0 1.0 1
27.50 X1424V27.5 0.01 -0.03 0.01 5.0 0.01 35.0 25.0 1
27.50 X1431V27.5 0.58 0.32 0.10 1042.0 0.26 1109.0 9.0 9
28.00 X1424V28 0.06 0.00 0.01 10.0 0.14 1360.0 2.0 82
28.00 X1431V28 0.18 -0.12 0.14 125.0 0.20 827.0 10.0 78
28.50 X1424V28.5 0.29 0.23 0.01 10.0 0.14 1021.0 16.0 16
28.50 X1431V28.5 0.22 -0.23 0.16 93.0 0.31 1137.0 170.0 8
29.00 X1424V29 0.06 -0.03 0.01 10.0 0.06 412.0 1.0 177
29.00 X1431V29 0.26 -0.14 0.16 1993.0 0.36 2034.0 1.0 95
29.50 X1424V29.5 0.25 0.16 0.01 10.0 0.14 1377.0 10.0 10
29.50 X1431V29.5 0.60 0.14 0.20 1077.0 0.37 1263.0 5.0 13
30.00 X1424V30 0.06 -0.09 0.01 1.0 0.06 295.0 28.0 280
30.00 X1431V30 0.55 0.00 0.22 1267.0 0.41 1443.0 22.0 69
30.50 X1424V30.5 0.33 0.19 0.01 345.0 0.10 1717.0 25.0 27
30.50 X1431V30.5 0.74 0.00 0.27 1953.0 0.48 2349.0 2.0 95
31.00 X1424V31 0.06 -0.14 0.01 637.0 0.06 194.0 6.0 665
31.00 X1431V31 0.83 0.00 0.29 1869.0 0.54 1882.0 53.0 210
31.50 X1424V31.5 0.08 -0.22 0.03 178.0 0.12 1889.0 20.0 737
31.50 X1431V31.5 1.01 0.00 0.39 889.0 0.48 176.0 14.0 38
32.00 X1424V32 0.08 -0.25 0.05 344.0 0.10 2142.0 13.0 922
32.00 X1431V32 0.56 -0.68 0.46 941.0 0.57 564.0 259.0 235
32.50 X1424V32.5 0.10 -0.35 0.07 31.0 0.11 29.0 24.0 215
32.50 X1431V32.5 0.61 -0.62 0.57 419.0 0.64 124.0 2.0 214
33.00 X1424V33 0.22 -0.39 0.10 1215.0 0.20 1978.0 149.0 297
33.00 X1431V33 0.71 -0.76 0.69 36.0 0.74 21.0 10.0 271
33.50 X1424V33.5 0.22 -0.93 0.14 1399.0 0.26 2632.0 97.0 227
33.50 X1431V33.5 1.67 0.00 0.77 774.0 0.86 7.0 10.0 217
34.00 X1424V34 0.26 -0.77 0.22 141.0 0.28 1130.0 104.0 308
34.00 X1431V34 1.20 0.33 0.92 309.0 1.00 150.0 18.0 182
34.50 X1424V34.5 0.37 -1.36 0.29 873.0 0.36 7.0 561.0 235
34.50 X1431V34.5 1.15 -0.86 1.07 430.0 1.17 1.0 85.0 92
35.00 X1424V35 0.48 -1.33 0.42 118.0 0.49 152.0 243.0 220
35.00 X1431V35 1.27 -1.53 1.27 11.0 1.33 1.0 2772.0 266
35.50 X1424V35.5 0.60 -1.55 0.58 51.0 0.64 21.0 186.0 96
35.50 X1431V35.5 1.91 -0.70 1.44 517.0 1.55 10.0 53.0 68
36.00 X1424V36 0.82 -2.12 0.78 64.0 0.88 21.0 103.0 66
36.00 X1431V36 1.75 -1.19 1.69 53.0 1.78 2.0 77.0 197
36.50 X1424V36.5 1.13 -1.56 1.03 58.0 1.19 779.0 64.0 62
36.50 X1431V36.5 1.97 -1.28 1.94 49.0 2.04 1.0 41.0 100
37.00 X1424V37 1.35 -1.75 1.32 11.0 1.55 2432.0 30.0 93
37.00 X1431V37 2.29 -1.36 2.20 104.0 2.34 10.0 31.0 62
37.50 X1424V37.5 2.30 -1.25 1.66 161.0 2.02 2064.0 40.0 16
37.50 X1431V37.5 3.45 -0.60 2.50 74.0 2.62 11.0 3.0 42
38.00 X1424V38 4.75 0.00 1.94 1970.0 2.60 2312.0 4.0 117
38.00 X1431V38 2.91 -1.90 2.84 40.0 2.97 1.0 27.0 146
38.50 X1424V38.5 2.56 -1.94 2.34 1814.0 3.05 2264.0 2.0 61
38.50 X1431V38.5 3.30 -1.60 3.15 105.0 3.35 109.0 30.0 63
39.00 X1424V39 3.11 -2.49 2.78 1726.0 3.45 2225.0 1.0 215
39.00 X1431V39 7.01 1.71 3.50 164.0 3.75 287.0 1.0 95
39.50 X1424V39.5 5.65 0.15 3.20 1875.0 3.95 2182.0 1.0 142
39.50 X1431V39.5 6.10 0.35 3.80 1981.0 4.15 1739.0 1.0 21
40.00 X1424V40 4.23 -1.72 3.70 1763.0 4.40 2136.0 3.0 109
40.00 X1431V40 8.30 2.10 4.25 745.0 4.65 2419.0 10.0 67
40.50 X1424V40.5 5.87 -0.58 4.20 160.0 4.90 1429.0 1.0 11
40.50 X1431V40.5 4.00 -2.70 4.65 1922.0 5.45 2204.0 4.0 24
41.00 X1424V41 5.03 -1.92 4.70 1343.0 5.35 2157.0 1.0 124
41.00 X1431V41 7.87 0.72 5.10 2000.0 5.90 2151.0 5.0 116
41.50 X1424V41.5 7.30 -0.15 5.10 1033.0 5.85 1452.0 1.0 15
41.50 X1431V41.5 5.91 -1.74 5.55 1494.0 6.35 2194.0 4.0 294
42.00 X1424V42 8.73 0.00 5.65 329.0 6.35 1628.0 1.0 27
42.00 X1431V42 6.37 -1.73 5.90 1754.0 6.85 2008.0 4.0 286
42.50 X1424V42.5 8.30 -0.15 6.15 660.0 6.85 1641.0 1.0 24
42.50 X1431V42.5 7.52 -1.08 6.45 1722.0 7.30 2216.0 46.0 307
43.00 X1424V43 9.16 0.31 6.65 186.0 7.35 1518.0 1.0 17
43.00 X1431V43 7.50 -1.50 6.90 985.0 7.80 1523.0 60.0 302
43.50 X1424V43.5 6.47 -2.83 7.10 265.0 7.90 1117.0 4.0 4
43.50 X1431V43.5 7.20 -2.35 7.35 104.0 8.30 892.0 10.0 174
44.00 X1424V44 8.40 -1.40 7.65 61.0 8.40 523.0 7.0 25
44.00 X1431V44 10.92 0.87 7.85 68.0 8.75 839.0 1.0 30
44.50 X1424V44.5 1.54 -8.61 8.10 107.0 8.85 343.0 3.0 7
44.50 X1431V44.5 2.86 -7.69 8.35 35.0 9.25 561.0 17.0 68
45.00 X1424V45 12.39 1.59 8.50 100.0 9.35 403.0 1.0 14
45.00 X1431V45 12.15 1.15 8.80 98.0 9.75 926.0 37.0 36
45.50 X1424V45.5 4.40 -6.80 9.05 109.0 9.65 123.0 12.0 23
45.50 X1431V45.5 11.55 0.00 9.30 89.0 10.25 959.0 20.0 20
46.00 X1424V46 7.00 -4.80 9.65 84.0 10.35 188.0 2.0 12
46.00 X1431V46 11.97 -0.08 9.80 89.0 10.75 960.0 20.0 27
46.50 X1424V46.5 12.35 0.00 10.10 21.0 10.80 21.0 0.0 0
46.50 X1431V46.5 12.48 -0.07 10.30 66.0 11.25 943.0 20.0 20
47.00 X1424V47 5.30 -7.60 10.55 21.0 11.30 84.0 5.0 5
47.00 X1431V47 12.92 -0.13 10.80 65.0 11.75 945.0 20.0 21
47.50 X1424V47.5 13.10 0.00 11.10 21.0 11.75 24.0 0.0 0
47.50 X1431V47.5 13.53 0.03 11.30 66.0 12.25 959.0 16.0 23
48.00 X1424V48 13.60 0.00 11.60 3.0 12.25 47.0 0.0 0
48.00 X1431V48 13.72 -0.28 11.70 68.0 12.75 705.0 9.0 20
48.50 X1424V48.5 7.00 -7.20 12.10 24.0 12.75 129.0 5.0 5
48.50 X1431V48.5 14.49 -0.01 12.20 62.0 13.25 675.0 12.0 12
49.00 X1424V49 13.10 -0.85 12.10 24.0 13.20 119.0 2.0 2
49.00 X1431V49 14.95 0.00 12.75 34.0 13.75 475.0 0.0 0
49.50 X1424V49.5 15.10 0.00 12.95 16.0 13.75 47.0 0.0 0
49.50 X1431V49.5 15.40 0.00 13.20 80.0 14.25 474.0 0.0 0
50.00 X1424V50 15.65 0.00 13.45 17.0 14.25 44.0 0.0 0
50.00 X1431V50 15.40 0.00 13.70 85.0 14.75 491.0 0.0 0
50.50 X1424V50.5 16.15 0.00 13.95 16.0 14.75 47.0 0.0 0
50.50 X1431V50.5 16.10 0.00 14.20 62.0 15.30 475.0 0.0 0
51.00 X1424V51 16.60 0.00 14.40 21.0 15.65 25.0 0.0 0
51.00 X1431V51 15.80 0.00 14.70 56.0 15.80 581.0 0.0 0