United States Steel Corp $39.03

down -0.46


27/8/2014 04:00 PM  |  NYSE : X  
Industries : Metals & Mining / Steel & Iron
Last Trade: 39.03
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: -0.46 (-1.17 %)
Prev Close: 39.49
Open: 39.51
Bid: 39.02
Ask: 39.03
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get X Trend Analysis - it has underperformed the S&P 500 by 39%
Options:

Call Options: X

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 X1429H19 20.40 0.00 19.90 140.0 20.35 10.0 0.0 0
20.00 X1429H20 19.40 0.00 18.90 25.0 19.10 20.0 0.0 0
20.50 X1429H20.5 18.90 0.00 18.40 25.0 18.60 20.0 0.0 0
21.00 X1429H21 18.40 0.00 17.90 25.0 18.10 20.0 0.0 0
21.50 X1429H21.5 17.90 0.00 17.40 25.0 17.60 20.0 0.0 0
22.00 X1429H22 17.40 0.00 16.90 25.0 17.10 20.0 0.0 0
22.50 X1429H22.5 16.85 0.00 16.40 140.0 16.85 10.0 0.0 0
23.00 X1429H23 16.34 0.00 14.50 11.0 17.25 11.0 2.0 1
23.50 X1429H23.5 15.90 0.00 15.40 37.0 15.60 31.0 0.0 0
24.00 X1429H24 15.40 0.00 14.90 20.0 15.10 65.0 0.0 0
24.50 X1429H24.5 9.13 -5.77 14.40 70.0 14.60 20.0 18.0 9
25.00 X1429H25 12.50 -1.90 13.90 20.0 14.10 65.0 5.0 5
25.50 X1429H25.5 1.85 -12.05 13.40 140.0 13.60 65.0 15.0 10
26.00 X1429H26 7.42 -5.93 11.50 11.0 14.20 11.0 2.0 26
26.50 X1429H26.5 7.17 -5.68 12.40 140.0 12.85 10.0 18.0 10
27.00 X1429H27 8.72 -3.68 10.55 11.0 13.20 11.0 9.0 13
27.50 X1429H27.5 1.20 -10.70 11.40 35.0 11.60 65.0 2.0 29
28.00 X1429H28 5.00 -6.35 10.90 63.0 11.10 47.0 2.0 2
28.50 X1429H28.5 6.57 -4.33 10.40 546.0 10.60 81.0 10.0 16
29.00 X1429H29 6.60 -3.75 9.90 115.0 10.10 111.0 250.0 2
29.50 X1429H29.5 5.95 -3.95 9.40 82.0 9.60 69.0 25.0 25
30.00 X1429H30 3.80 -5.55 8.85 544.0 9.10 62.0 10.0 36
30.50 X1429H30.5 8.56 -0.34 8.40 121.0 8.60 366.0 3.0 56
31.00 X1429H31 7.15 -1.20 7.90 140.0 8.10 64.0 9.0 10
31.50 X1429H31.5 4.35 -3.55 7.40 31.0 7.60 37.0 2.0 38
32.00 X1429H32 3.25 -4.15 6.90 456.0 7.10 135.0 4.0 102
32.50 X1429H32.5 6.28 -0.57 6.40 46.0 6.60 46.0 2.0 38
33.00 X1429H33 4.34 -2.06 5.85 504.0 6.10 79.0 2.0 252
33.50 X1429H33.5 2.99 -2.86 5.35 46.0 5.60 54.0 1.0 89
34.00 X1429H34 5.42 0.00 4.85 1186.0 5.15 1131.0 11.0 39
34.50 X1429H34.5 2.45 -2.30 4.35 1186.0 4.65 1010.0 1.0 30
35.00 X1429H35 3.80 -0.45 3.85 1332.0 4.20 1520.0 19.0 202
35.50 X1429H35.5 3.75 0.00 3.35 488.0 3.70 493.0 0.0 0
36.00 X1429H36 3.00 0.07 2.90 1523.0 3.10 1015.0 17.0 334
36.50 X1429H36.5 2.66 0.05 2.39 839.0 2.78 1041.0 4.0 678
37.00 X1429H37 2.46 -0.09 1.91 1328.0 2.32 1430.0 10.0 380
37.50 X1429H37.5 1.57 -0.40 1.42 826.0 1.70 850.0 100.0 129
38.00 X1429H38 1.00 -0.55 1.02 124.0 1.15 385.0 131.0 621
38.50 X1429H38.5 0.73 -0.49 0.59 330.0 0.80 1725.0 64.0 117
39.00 X1429H39 0.34 -0.39 0.35 25.0 0.40 549.0 388.0 1,309
39.50 X1429H39.5 0.19 -0.32 0.16 5.0 0.19 12.0 763.0 1,262
40.00 X1429H40 0.09 -0.21 0.07 72.0 0.09 10.0 29.0 3,963
40.50 X1429H40.5 0.06 -0.10 0.03 65.0 0.08 1810.0 270.0 942
41.00 X1429H41 0.04 -0.05 0.02 41.0 0.05 673.0 70.0 424
41.50 X1429H41.5 0.06 0.01 0.01 58.0 0.06 973.0 10.0 410
42.00 X1429H42 0.03 0.00 0.03 22.0 0.05 912.0 240.0 270
42.50 X1429H42.5 0.01 0.00 0.01 241.0 0.09 996.0 0.0 0
43.00 X1429H43 0.05 -0.01 0.01 10.0 0.09 1218.0 8.0 8
43.50 X1429H43.5 0.05 -0.07 0.01 4.0 0.02 256.0 8.0 8
44.00 X1429H44 0.05 -0.07 0.01 14.0 0.07 261.0 2.0 38
44.50 X1429H44.5 0.12 0.00 0.01 51.0 0.04 258.0 0.0 0
45.00 X1429H45 0.12 0.00 0.01 20.0 0.03 82.0 0.0 0
45.50 X1429H45.5 0.02 0.00 0.02 1.0 0.03 82.0 0.0 0
46.00 X1429H46 0.02 0.00 0.01 1.0 0.03 83.0 0.0 0
46.50 X1429H46.5 0.02 0.00 0.01 1.0 0.03 83.0 0.0 0
47.00 X1429H47 0.02 0.00 0.01 1.0 0.03 83.0 0.0 0
48.00 X1429H48 0.03 0.00 0.01 10.0 0.03 110.0 0.0 0

Put Options: X

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 X1429T19 0.03 0.00 0.01 1.0 0.03 93.0 0.0 0
20.00 X1429T20 0.03 0.00 0.01 383.0 0.03 240.0 0.0 0
20.50 X1429T20.5 0.03 0.00 0.01 200.0 0.03 236.0 0.0 0
21.00 X1429T21 0.03 0.00 0.01 196.0 0.03 240.0 0.0 0
21.50 X1429T21.5 0.03 0.00 0.01 1399.0 0.03 240.0 0.0 0
22.00 X1429T22 0.03 0.00 0.01 10.0 0.03 240.0 0.0 0
22.50 X1429T22.5 0.03 0.00 0.01 126.0 0.03 268.0 0.0 0
23.00 X1429T23 0.05 0.02 0.01 20.0 0.03 116.0 1.0 1
23.50 X1429T23.5 0.03 0.00 0.01 20.0 0.03 111.0 0.0 0
24.00 X1429T24 0.25 0.22 0.01 25.0 0.03 114.0 10.0 10
24.50 X1429T24.5 0.03 0.00 0.01 10.0 0.03 116.0 1.0 34
25.00 X1429T25 0.03 0.00 0.01 10.0 0.03 120.0 180.0 192
25.50 X1429T25.5 0.04 0.01 0.01 5.0 0.03 120.0 50.0 614
26.00 X1429T26 0.03 0.00 0.01 10.0 0.03 110.0 2.0 66
26.50 X1429T26.5 0.04 0.01 0.01 10.0 0.03 111.0 40.0 53
27.00 X1429T27 0.05 0.02 0.01 10.0 0.03 110.0 15.0 287
27.50 X1429T27.5 0.17 0.14 0.01 10.0 0.03 116.0 10.0 29
28.00 X1429T28 0.03 0.00 0.02 1.0 0.03 111.0 0.0 0
28.50 X1429T28.5 0.21 0.18 0.02 1.0 0.03 116.0 52.0 50
29.00 X1429T29 0.02 -0.01 0.02 1.0 0.03 110.0 1.0 45
29.50 X1429T29.5 0.02 -0.01 0.02 1.0 0.03 324.0 2.0 23
30.00 X1429T30 0.02 0.00 0.03 1.0 0.03 324.0 200.0 373
30.50 X1429T30.5 0.13 0.10 0.03 1.0 0.03 294.0 25.0 79
31.00 X1429T31 0.02 -0.01 0.01 1.0 0.03 303.0 20.0 73
31.50 X1429T31.5 0.01 -0.02 0.01 31.0 0.03 338.0 63.0 243
32.00 X1429T32 0.01 -0.02 0.01 57.0 0.03 320.0 40.0 119
32.50 X1429T32.5 0.01 -0.01 0.01 78.0 0.03 319.0 146.0 162
33.00 X1429T33 0.12 0.07 0.01 816.0 0.03 317.0 12.0 40
33.50 X1429T33.5 0.01 -0.03 0.02 1.0 0.03 110.0 200.0 272
34.00 X1429T34 0.01 -0.02 0.01 740.0 0.04 443.0 20.0 68
34.50 X1429T34.5 0.01 0.00 0.01 28.0 0.02 80.0 290.0 359
35.00 X1429T35 0.03 0.00 0.01 26.0 0.03 84.0 2.0 741
35.50 X1429T35.5 0.01 0.00 0.01 62.0 0.01 53.0 7.0 601
36.00 X1429T36 0.02 0.00 0.01 10.0 0.03 232.0 65.0 1,002
36.50 X1429T36.5 0.03 0.01 0.02 67.0 0.03 208.0 31.0 1,096
37.00 X1429T37 0.03 -0.03 0.01 5.0 0.04 231.0 255.0 1,312
37.50 X1429T37.5 0.07 0.01 0.01 179.0 0.06 1432.0 11.0 563
38.00 X1429T38 0.07 -0.02 0.05 14.0 0.06 1.0 271.0 1,216
38.50 X1429T38.5 0.13 -0.02 0.13 61.0 0.16 23.0 854.0 845
39.00 X1429T39 0.32 0.05 0.32 8.0 0.35 42.0 555.0 792
39.50 X1429T39.5 0.51 0.06 0.60 278.0 0.69 1292.0 91.0 130
40.00 X1429T40 0.89 0.07 0.94 917.0 1.18 2038.0 8.0 113
40.50 X1429T40.5 1.55 0.15 1.44 69.0 1.66 1194.0 4.0 74
41.00 X1429T41 2.00 0.29 1.78 1862.0 2.15 1627.0 22.0 79
41.50 X1429T41.5 1.95 0.00 2.22 1253.0 2.65 730.0 0.0 0
42.00 X1429T42 2.47 0.00 2.74 1810.0 3.15 1302.0 0.0 0
42.50 X1429T42.5 2.92 0.00 3.25 1420.0 3.65 1065.0 0.0 0
43.00 X1429T43 3.45 0.00 3.75 1719.0 4.15 1361.0 0.0 0
43.50 X1429T43.5 5.70 1.75 4.30 796.0 4.65 403.0 10.0 10
44.00 X1429T44 4.85 0.40 4.80 417.0 5.15 116.0 75.0 95
44.50 X1429T44.5 4.90 0.00 5.30 21.0 5.65 21.0 0.0 0
45.00 X1429T45 6.10 0.70 5.85 61.0 6.15 46.0 43.0 43
45.50 X1429T45.5 5.90 0.00 6.35 41.0 6.65 41.0 0.0 0
46.00 X1429T46 6.40 0.00 6.85 41.0 7.15 41.0 0.0 0
46.50 X1429T46.5 6.90 0.00 7.35 41.0 7.65 41.0 0.0 0
47.00 X1429T47 7.35 0.00 7.85 79.0 8.15 25.0 0.0 0
48.00 X1429T48 8.40 0.00 8.90 73.0 9.15 25.0 0.0 0
Trading Center