United States Steel Corp $26.91

down -0.19


16/4/2014 06:40 PM  |  NYSE : X  
Industries : Metals & Mining / Steel & Iron
Last Trade: 26.91
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: -0.19 (-0.70 %)
Prev Close: 27.10
Open: 27.31
Bid: 26.91
Ask: 26.92
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 44%
Options:

Call Options: X

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 X1419D8 18.95 0.00 18.75 20.0 19.05 32.0 0.0 0
9.00 X1419D9 17.95 0.00 17.75 20.0 18.05 32.0 0.0 0
10.00 X1419D10 16.95 0.00 16.75 20.0 17.05 32.0 0.0 0
11.00 X1419D11 12.16 -3.79 15.75 20.0 16.05 32.0 4.0 0
12.00 X1419D12 14.95 0.00 14.75 20.0 15.05 32.0 0.0 0
13.00 X1419D13 13.95 0.00 13.75 20.0 14.05 32.0 0.0 0
14.00 X1419D14 12.95 0.00 12.75 20.0 13.05 32.0 0.0 0
15.00 X1419D15 11.84 0.00 11.75 92.0 12.05 77.0 5.0 5
16.00 X1419D16 8.95 -1.95 10.70 413.0 11.00 103.0 1.0 9
17.00 X1419D17 10.20 0.30 9.70 893.0 10.00 108.0 1.0 10
18.00 X1419D18 7.60 -1.30 8.70 984.0 9.00 357.0 1.0 171
19.00 X1419D19 8.00 0.05 7.75 621.0 8.00 292.0 2.0 38
20.00 X1419D20 6.90 0.00 6.75 540.0 7.00 528.0 6.0 302
21.00 X1419D21 6.10 0.20 5.75 594.0 6.00 567.0 1.0 440
21.50 X1419D21.5 5.40 0.00 5.25 33.0 5.55 32.0 0.0 0
21.50 X1425D21.5 5.35 0.00 5.15 58.0 5.50 37.0 0.0 0
22.00 X1419D22 4.75 0.00 4.75 915.0 5.00 573.0 4.0 441
22.00 X1425D22 4.80 0.00 4.65 59.0 5.00 37.0 0.0 0
22.50 X1419D22.5 4.40 0.00 4.25 446.0 4.50 43.0 0.0 0
22.50 X1425D22.5 4.30 0.00 4.15 77.0 4.55 38.0 0.0 0
23.00 X1419D23 4.10 0.20 3.75 1674.0 4.00 1097.0 2.0 2,734
23.00 X1425D23 3.80 0.00 3.70 59.0 4.10 48.0 0.0 0
23.50 X1419D23.5 3.40 0.00 3.25 410.0 3.50 56.0 0.0 0
23.50 X1425D23.5 3.55 0.30 3.15 705.0 3.60 241.0 5.0 0
24.00 X1419D24 2.90 -0.20 2.84 446.0 2.96 181.0 25.0 1,897
24.00 X1425D24 2.73 0.00 2.63 734.0 3.10 235.0 0.0 0
24.50 X1419D24.5 2.31 0.00 2.19 794.0 2.52 275.0 0.0 0
24.50 X1425D24.5 2.28 0.00 2.18 684.0 2.62 477.0 0.0 0
25.00 X1419D25 1.91 -0.22 1.87 133.0 1.96 100.0 150.0 2,518
25.00 X1425D25 2.03 0.23 1.75 820.0 2.15 732.0 5.0 5
25.50 X1419D25.5 1.27 -0.14 1.31 414.0 1.48 178.0 7.0 7
25.50 X1425D25.5 1.48 0.06 1.38 1070.0 1.66 1069.0 4.0 4
26.00 X1419D26 0.95 0.04 0.92 32.0 0.95 10.0 165.0 3,274
26.00 X1425D26 1.34 0.00 1.13 42.0 1.19 68.0 150.0 162
26.50 X1419D26.5 0.48 -0.22 0.48 321.0 0.52 165.0 93.0 157
26.50 X1425D26.5 0.78 -0.20 0.79 38.0 0.84 89.0 10.0 23
27.00 X1419D27 0.19 -0.18 0.17 322.0 0.19 20.0 674.0 5,595
27.00 X1425D27 0.48 -0.22 0.52 21.0 0.56 101.0 52.0 83
27.50 X1419D27.5 0.05 -0.11 0.05 487.0 0.06 20.0 198.0 647
27.50 X1425D27.5 0.35 -0.13 0.33 31.0 0.36 119.0 44.0 96
28.00 X1419D28 0.03 -0.05 0.02 2.0 0.03 637.0 193.0 9,127
28.00 X1425D28 0.21 -0.09 0.20 32.0 0.23 413.0 28.0 311
28.50 X1419D28.5 0.03 -0.04 0.01 66.0 0.02 743.0 11.0 267
28.50 X1425D28.5 0.14 -0.04 0.12 71.0 0.14 70.0 25.0 136
29.00 X1419D29 0.01 -0.01 0.01 30.0 0.03 748.0 130.0 6,861
29.00 X1425D29 0.08 -0.04 0.07 116.0 0.10 524.0 35.0 35
29.50 X1419D29.5 0.02 -0.01 0.01 11.0 0.03 743.0 6.0 14
29.50 X1425D29.5 0.06 0.00 0.04 161.0 0.06 10.0 200.0 201
30.00 X1419D30 0.02 0.00 0.01 2.0 0.01 742.0 14.0 7,643
30.00 X1425D30 0.03 0.00 0.02 130.0 0.08 1281.0 0.0 0
30.50 X1419D30.5 0.03 0.00 0.01 19.0 0.03 748.0 0.0 0
30.50 X1425D30.5 0.01 0.00 0.01 113.0 0.10 1408.0 0.0 0
31.00 X1419D31 0.01 -0.01 0.01 40.0 0.03 748.0 10.0 6,536
31.00 X1425D31 0.01 0.00 0.01 58.0 0.07 1279.0 0.0 0
31.50 X1419D31.5 0.03 0.00 0.01 5.0 0.03 748.0 0.0 0
31.50 X1425D31.5 0.06 0.00 0.01 51.0 0.06 694.0 0.0 0
32.00 X1419D32 0.04 0.01 0.01 5.0 0.03 748.0 5.0 7,140
32.00 X1425D32 0.06 0.00 0.01 25.0 0.05 345.0 0.0 0
32.50 X1419D32.5 0.03 0.00 0.01 5.0 0.03 748.0 0.0 0
32.50 X1425D32.5 0.04 0.00 0.01 10.0 0.06 205.0 0.0 0
33.00 X1419D33 0.01 -0.02 0.01 5.0 0.03 748.0 5.0 1,608
33.00 X1425D33 0.04 0.00 0.01 10.0 0.04 154.0 0.0 0
33.50 X1419D33.5 0.03 0.00 0.00 0.0 0.03 748.0 0.0 0
33.50 X1425D33.5 0.04 0.00 0.01 10.0 0.04 45.0 0.0 0
34.00 X1419D34 0.02 -0.01 0.01 739.0 0.03 748.0 1.0 206
34.00 X1425D34 0.04 0.00 0.01 10.0 0.04 57.0 0.0 0
34.50 X1419D34.5 0.03 0.00 0.00 0.0 0.03 748.0 0.0 0
34.50 X1425D34.5 0.03 0.00 0.00 0.0 0.04 58.0 0.0 0
35.00 X1419D35 0.01 -0.02 0.02 5.0 0.03 748.0 1.0 414
35.00 X1425D35 0.03 0.00 0.00 0.0 0.03 64.0 0.0 0
35.50 X1419D35.5 0.03 0.00 0.00 0.0 0.03 748.0 0.0 0
35.50 X1425D35.5 0.03 0.00 0.00 0.0 0.03 74.0 0.0 0
36.00 X1419D36 0.01 0.00 0.01 20.0 0.01 742.0 8.0 475
36.00 X1425D36 0.03 0.00 0.00 0.0 0.03 74.0 0.0 0
37.00 X1419D37 0.01 -0.02 0.01 9.0 0.03 748.0 9.0 40
38.00 X1419D38 0.02 -0.01 0.01 10.0 0.03 748.0 13.0 221
39.00 X1419D39 0.02 -0.01 0.01 10.0 0.03 748.0 10.0 120
40.00 X1419D40 0.02 -0.01 0.01 10.0 0.03 748.0 4.0 300
41.00 X1419D41 0.03 0.00 0.01 10.0 0.03 334.0 0.0 0
42.00 X1419D42 0.03 0.00 0.01 10.0 0.03 344.0 0.0 0
43.00 X1419D43 0.03 0.00 0.01 10.0 0.03 344.0 0.0 0
44.00 X1419D44 0.03 0.00 0.01 10.0 0.03 344.0 0.0 0
45.00 X1419D45 0.05 0.02 0.01 10.0 0.03 364.0 5.0 9
46.00 X1419D46 0.03 0.00 0.01 10.0 0.03 344.0 0.0 0

Put Options: X

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 X1419P8 0.06 0.03 0.01 29.0 0.03 749.0 8.0 4
9.00 X1419P9 0.03 0.00 0.01 36.0 0.03 749.0 0.0 0
10.00 X1419P10 0.12 0.10 0.01 28.0 0.02 749.0 10.0 10
11.00 X1419P11 0.02 -0.01 0.01 30.0 0.03 749.0 30.0 33
12.00 X1419P12 0.02 -0.01 0.01 25.0 0.03 749.0 30.0 64
13.00 X1419P13 0.03 0.00 0.02 28.0 0.03 749.0 30.0 255
14.00 X1419P14 0.02 -0.01 0.01 5.0 0.03 749.0 162.0 425
15.00 X1419P15 0.01 -0.02 0.01 10.0 0.03 750.0 1.0 142
16.00 X1419P16 0.01 0.00 0.01 5.0 0.01 1.0 5.0 681
17.00 X1419P17 0.05 0.02 0.01 5.0 0.03 750.0 5.0 1,765
18.00 X1419P18 0.02 -0.01 0.01 17.0 0.03 349.0 5.0 7,388
19.00 X1419P19 0.01 0.00 0.01 10.0 0.01 1.0 1.0 796
20.00 X1419P20 0.01 0.00 0.01 6.0 0.01 744.0 15.0 1,439
21.00 X1419P21 0.03 0.02 0.01 5.0 0.01 1.0 5.0 2,153
21.50 X1419P21.5 0.03 0.00 0.00 0.0 0.03 749.0 0.0 0
21.50 X1425P21.5 0.05 0.00 0.01 10.0 0.05 276.0 0.0 0
22.00 X1419P22 0.02 0.00 0.01 5.0 0.01 744.0 10.0 4,921
22.00 X1425P22 0.08 0.00 0.01 10.0 0.07 495.0 0.0 0
22.50 X1419P22.5 0.03 0.00 0.01 5.0 0.03 748.0 0.0 0
22.50 X1425P22.5 0.10 0.00 0.01 40.0 0.08 1217.0 0.0 0
23.00 X1419P23 0.01 -0.01 0.01 2.0 0.01 743.0 2.0 3,390
23.00 X1425P23 0.01 0.00 0.01 79.0 0.10 1232.0 0.0 0
23.50 X1419P23.5 0.02 -0.01 0.01 334.0 0.03 748.0 11.0 11
23.50 X1425P23.5 0.01 0.00 0.01 534.0 0.12 1253.0 0.0 0
24.00 X1419P24 0.02 0.01 0.02 25.0 0.01 5.0 5.0 4,591
24.00 X1425P24 0.07 0.05 0.02 1232.0 0.11 1299.0 1.0 0
24.50 X1419P24.5 0.05 0.00 0.01 734.0 0.03 743.0 0.0 0
24.50 X1425P24.5 0.05 0.00 0.04 757.0 0.18 1276.0 0.0 0
25.00 X1419P25 0.01 -0.02 0.01 27.0 0.03 755.0 208.0 18,834
25.00 X1425P25 0.18 0.00 0.08 54.0 0.11 204.0 10.0 110
25.50 X1419P25.5 0.04 0.00 0.01 284.0 0.02 743.0 13.0 138
25.50 X1425P25.5 0.15 -0.06 0.13 283.0 0.17 319.0 3.0 104
26.00 X1419P26 0.04 -0.01 0.02 754.0 0.04 532.0 190.0 3,091
26.00 X1425P26 0.28 0.04 0.23 97.0 0.27 401.0 2.0 53
26.50 X1419P26.5 0.10 -0.02 0.07 754.0 0.09 20.0 107.0 579
26.50 X1425P26.5 0.46 0.00 0.39 46.0 0.42 42.0 12.0 95
27.00 X1419P27 0.27 0.00 0.26 248.0 0.28 11.0 379.0 2,321
27.00 X1425P27 0.63 -0.39 0.61 85.0 0.65 56.0 18.0 52
27.50 X1419P27.5 0.60 -0.27 0.61 276.0 0.68 494.0 15.0 182
27.50 X1425P27.5 0.97 0.12 0.91 52.0 0.96 59.0 18.0 37
28.00 X1419P28 1.15 0.15 1.08 59.0 1.19 638.0 283.0 5,965
28.00 X1425P28 1.34 -0.04 1.27 50.0 1.33 37.0 13.0 154
28.50 X1419P28.5 1.65 0.25 1.55 121.0 1.70 467.0 3.0 11
28.50 X1425P28.5 1.56 0.00 1.64 962.0 1.99 1030.0 0.0 0
29.00 X1419P29 2.15 0.29 2.04 386.0 2.21 1365.0 35.0 776
29.00 X1425P29 1.99 0.00 2.02 777.0 2.52 896.0 0.0 0
29.50 X1419P29.5 2.36 0.00 2.49 95.0 2.76 445.0 0.0 0
29.50 X1425P29.5 2.43 0.00 2.51 436.0 2.98 639.0 0.0 0
30.00 X1419P30 3.28 -0.32 3.00 414.0 3.20 449.0 25.0 478
30.00 X1425P30 2.91 0.00 2.97 480.0 3.40 584.0 0.0 0
30.50 X1419P30.5 2.54 -0.81 3.50 268.0 3.75 294.0 30.0 30
30.50 X1425P30.5 3.35 0.00 3.45 412.0 3.90 428.0 0.0 0
31.00 X1419P31 4.20 0.35 4.00 502.0 4.25 872.0 25.0 213
31.00 X1425P31 3.85 0.00 3.95 48.0 4.40 65.0 0.0 0
31.50 X1419P31.5 4.30 0.00 4.50 20.0 4.80 33.0 0.0 0
31.50 X1425P31.5 4.35 0.00 4.45 48.0 4.90 65.0 0.0 0
32.00 X1419P32 5.07 0.22 5.00 460.0 5.25 660.0 1.0 187
32.00 X1425P32 4.85 0.00 4.95 38.0 5.35 59.0 0.0 0
32.50 X1419P32.5 5.30 0.00 5.50 20.0 5.75 33.0 0.0 0
32.50 X1425P32.5 5.35 0.00 5.45 38.0 5.85 49.0 0.0 0
33.00 X1419P33 4.79 -1.06 6.00 451.0 6.25 624.0 23.0 122
33.00 X1425P33 5.85 0.00 5.95 37.0 6.35 48.0 0.0 0
33.50 X1419P33.5 6.30 0.00 6.50 20.0 6.75 33.0 0.0 0
33.50 X1425P33.5 6.35 0.00 6.45 37.0 6.85 48.0 0.0 0
34.00 X1419P34 6.25 -0.60 7.00 96.0 7.30 345.0 15.0 56
34.00 X1425P34 6.85 0.00 6.95 37.0 7.35 48.0 0.0 0
34.50 X1419P34.5 7.35 0.00 7.50 20.0 7.75 33.0 0.0 0
34.50 X1425P34.5 7.25 0.00 7.35 21.0 7.95 31.0 0.0 0
35.00 X1419P35 8.20 0.35 8.00 446.0 8.20 274.0 30.0 120
35.00 X1425P35 7.75 0.00 7.90 5.0 8.40 21.0 0.0 0
35.50 X1419P35.5 8.30 0.00 8.50 20.0 8.75 33.0 0.0 0
35.50 X1425P35.5 8.25 0.00 8.45 5.0 8.95 44.0 0.0 0
36.00 X1419P36 7.88 -0.97 9.00 270.0 9.25 272.0 11.0 6
36.00 X1425P36 8.75 0.00 8.90 32.0 9.40 9.0 0.0 0
37.00 X1419P37 9.75 0.00 9.95 32.0 10.30 43.0 0.0 0
38.00 X1419P38 10.80 0.00 10.95 32.0 11.30 32.0 0.0 0
39.00 X1419P39 11.80 0.00 11.95 32.0 12.30 44.0 0.0 0
40.00 X1419P40 12.49 -0.36 13.00 331.0 13.25 469.0 2.0 5
41.00 X1419P41 15.80 2.05 14.00 14.0 14.25 138.0 6.0 3
42.00 X1419P42 14.85 0.00 15.00 20.0 15.30 404.0 0.0 0
43.00 X1419P43 15.85 0.00 16.00 20.0 16.30 416.0 0.0 0
44.00 X1419P44 16.85 0.00 17.00 20.0 17.30 469.0 0.0 0
45.00 X1419P45 17.85 0.00 18.00 20.0 18.30 469.0 0.0 0
46.00 X1419P46 18.85 0.00 19.00 20.0 19.30 470.0 0.0 0
Trading Center