United States Steel Corp $27.18

up +0.33


23/4/2014 06:40 PM  |  NYSE : X  
Industries : Metals & Mining / Steel & Iron
Last Trade: 27.18
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: 0.33 (1.23 %)
Prev Close: 26.85
Open: 26.88
Bid: 27.18
Ask: 27.19
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 49%
Options:

Call Options: X

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 X1425D19 7.70 0.00 8.10 21.0 8.40 59.0 0.0 0
19.50 X1425D19.5 7.20 0.00 7.60 21.0 7.90 73.0 0.0 0
20.00 X1425D20 6.75 0.00 7.10 21.0 7.40 59.0 0.0 0
20.50 X1425D20.5 6.20 0.00 6.60 21.0 6.90 73.0 0.0 0
21.00 X1425D21 5.70 0.00 6.10 21.0 6.40 59.0 0.0 0
21.50 X1425D21.5 5.20 0.00 5.60 21.0 5.90 85.0 0.0 0
22.00 X1425D22 4.70 0.00 5.10 21.0 5.40 85.0 0.0 0
22.50 X1425D22.5 4.20 0.00 4.60 21.0 4.90 85.0 0.0 0
23.00 X1425D23 3.70 0.00 4.10 21.0 4.40 85.0 0.0 0
23.50 X1425D23.5 3.55 0.40 3.60 21.0 3.90 96.0 5.0 5
24.00 X1425D24 2.60 0.00 3.10 21.0 3.40 121.0 0.0 0
24.50 X1425D24.5 2.10 0.00 2.61 84.0 2.92 706.0 0.0 0
25.00 X1425D25 2.03 0.47 2.07 132.0 2.42 611.0 5.0 5
25.50 X1425D25.5 1.60 0.42 1.56 133.0 1.92 636.0 7.0 10
26.00 X1425D26 1.10 0.25 1.09 248.0 1.38 705.0 10.0 233
26.50 X1425D26.5 0.79 0.20 0.72 32.0 0.78 54.0 155.0 400
27.00 X1425D27 0.40 0.12 0.36 32.0 0.39 28.0 340.0 956
27.50 X1425D27.5 0.16 0.05 0.13 51.0 0.16 134.0 302.0 304
28.00 X1425D28 0.05 0.00 0.03 47.0 0.07 652.0 166.0 469
28.50 X1425D28.5 0.01 0.00 0.01 25.0 0.05 498.0 1.0 185
29.00 X1425D29 0.05 0.00 0.01 21.0 0.04 226.0 20.0 90
29.50 X1425D29.5 0.06 0.03 0.01 10.0 0.04 193.0 200.0 201
30.00 X1425D30 0.03 0.00 0.01 10.0 0.05 122.0 0.0 0
30.50 X1425D30.5 0.03 0.00 0.01 10.0 0.04 113.0 0.0 0
31.00 X1425D31 0.03 0.00 0.01 10.0 0.03 59.0 0.0 0
31.50 X1425D31.5 0.03 0.00 0.01 10.0 0.03 36.0 0.0 0
32.00 X1425D32 0.03 0.00 0.01 10.0 0.03 36.0 0.0 0
32.50 X1425D32.5 0.03 0.00 0.01 10.0 0.03 36.0 0.0 0
33.00 X1425D33 0.03 0.00 0.01 10.0 0.03 36.0 0.0 0
33.50 X1425D33.5 0.03 0.00 0.01 10.0 0.03 36.0 0.0 0
34.00 X1425D34 0.03 0.00 0.01 10.0 0.03 36.0 0.0 0
34.50 X1425D34.5 0.03 0.00 0.00 0.0 0.03 36.0 0.0 0
35.00 X1425D35 0.03 0.00 0.00 0.0 0.03 36.0 0.0 0
35.50 X1425D35.5 0.03 0.00 0.00 0.0 0.03 36.0 0.0 0
36.00 X1425D36 0.03 0.00 0.00 0.0 0.03 36.0 0.0 0

Put Options: X

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 X1425P19 0.03 0.00 0.00 0.0 0.03 36.0 0.0 0
19.50 X1425P19.5 0.03 0.00 0.00 0.0 0.03 36.0 0.0 0
20.00 X1425P20 0.03 0.00 0.00 0.0 0.03 36.0 0.0 0
20.50 X1425P20.5 0.03 0.00 0.00 0.0 0.03 36.0 0.0 0
21.00 X1425P21 0.03 0.00 0.01 10.0 0.03 36.0 0.0 0
21.50 X1425P21.5 0.03 0.00 0.01 10.0 0.03 36.0 0.0 0
22.00 X1425P22 0.03 0.00 0.01 10.0 0.03 36.0 0.0 0
22.50 X1425P22.5 0.03 0.00 0.01 5.0 0.03 36.0 0.0 0
23.00 X1425P23 0.03 0.00 0.01 5.0 0.03 36.0 0.0 0
23.50 X1425P23.5 0.03 0.00 0.01 5.0 0.04 60.0 0.0 0
24.00 X1425P24 0.07 0.03 0.01 10.0 0.02 33.0 1.0 1
24.50 X1425P24.5 0.04 -0.01 0.01 67.0 0.03 42.0 5.0 5
25.00 X1425P25 0.05 0.04 0.01 3.0 0.05 268.0 2.0 574
25.50 X1425P25.5 0.04 0.00 0.01 1.0 0.03 89.0 117.0 302
26.00 X1425P26 0.04 -0.04 0.02 70.0 0.04 20.0 83.0 455
26.50 X1425P26.5 0.06 -0.13 0.05 92.0 0.08 36.0 247.0 401
27.00 X1425P27 0.17 -0.21 0.18 21.0 0.20 32.0 257.0 286
27.50 X1425P27.5 0.47 -0.28 0.44 21.0 0.48 42.0 49.0 549
28.00 X1425P28 1.59 0.49 0.82 32.0 0.89 32.0 10.0 163
28.50 X1425P28.5 1.53 -0.03 1.10 285.0 1.39 32.0 17.0 17
29.00 X1425P29 2.05 0.00 1.59 190.0 1.92 666.0 0.0 0
29.50 X1425P29.5 2.55 0.00 2.08 179.0 2.42 257.0 0.0 0
30.00 X1425P30 3.00 0.00 2.57 184.0 2.91 212.0 0.0 0
30.50 X1425P30.5 3.50 0.00 3.05 47.0 3.45 10.0 0.0 0
31.00 X1425P31 4.00 0.00 3.55 48.0 3.90 35.0 0.0 0
31.50 X1425P31.5 4.50 0.00 4.05 55.0 4.40 40.0 0.0 0
32.00 X1425P32 5.05 0.00 4.55 55.0 4.90 37.0 0.0 0
32.50 X1425P32.5 5.50 0.00 5.05 55.0 5.40 40.0 0.0 0
33.00 X1425P33 6.00 0.00 5.55 88.0 5.90 38.0 0.0 0
33.50 X1425P33.5 6.45 0.00 6.05 88.0 6.40 38.0 0.0 0
34.00 X1425P34 6.95 0.00 6.55 89.0 6.90 38.0 0.0 0
34.50 X1425P34.5 7.50 0.00 7.05 89.0 7.40 42.0 0.0 0
35.00 X1425P35 8.00 0.00 7.55 55.0 7.90 42.0 0.0 0
35.50 X1425P35.5 8.50 0.00 8.05 89.0 8.40 38.0 0.0 0
36.00 X1425P36 9.00 0.00 8.55 55.0 8.90 41.0 0.0 0
Trading Center