$44.09 +0.24 (0.55%) United States Steel Corp - NYSE

Sep. 23, 2014 | 03:00 PM
Last Trade: 44.09
Trade Time: Sep 23 03:00 PM Eastern Daylight Time
Change: +0.24 (0.55%)
Prev Close: 43.85
Open: 43.78
Bid: 44.08
Ask: 44.09
Options:

Call Options: X

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 X1426I26 17.65 0.00 17.95 59.0 18.25 10.0 0.0 0
27.00 X1426I27 16.70 0.00 16.95 97.0 17.20 77.0 0.0 0
27.50 X1426I27.5 18.55 2.40 16.45 150.0 16.70 140.0 4.0 0
28.00 X1426I28 15.70 0.00 15.95 107.0 16.20 77.0 0.0 0
28.50 X1426I28.5 11.60 -3.60 15.45 190.0 15.70 202.0 35.0 35
29.00 X1426I29 10.37 -4.33 14.95 150.0 15.20 113.0 2.0 34
29.50 X1426I29.5 14.20 0.00 14.40 152.0 14.60 47.0 0.0 0
30.00 X1426I30 13.70 0.00 13.90 149.0 14.10 47.0 0.0 0
30.50 X1426I30.5 12.96 0.00 13.45 150.0 13.70 124.0 47.0 47
31.00 X1426I31 14.35 1.70 12.90 148.0 13.10 30.0 10.0 31
31.50 X1426I31.5 12.75 0.00 12.40 201.0 12.60 30.0 20.0 20
32.00 X1426I32 8.30 -3.30 11.95 150.0 12.20 150.0 20.0 60
32.50 X1426I32.5 12.79 1.74 11.40 295.0 11.70 67.0 10.0 15
33.00 X1426I33 6.65 -3.90 10.90 162.0 11.25 301.0 25.0 58
33.50 X1426I33.5 6.55 -3.45 10.35 160.0 10.65 185.0 20.0 86
34.00 X1426I34 5.74 -3.76 9.85 144.0 10.20 140.0 2.0 10
34.50 X1426I34.5 4.50 -4.50 9.35 369.0 9.75 30.0 10.0 29
35.00 X1426I35 9.00 0.50 8.90 1422.0 9.25 1058.0 22.0 45
35.50 X1426I35.5 9.80 1.80 8.40 824.0 8.80 1076.0 10.0 76
36.00 X1426I36 4.65 -2.85 7.90 882.0 8.25 1010.0 10.0 38
36.50 X1426I36.5 7.75 0.00 7.40 520.0 7.90 1252.0 1.0 39
37.00 X1426I37 7.24 0.84 6.90 910.0 7.30 942.0 1.0 63
37.50 X1426I37.5 8.55 2.65 6.30 1520.0 6.90 1317.0 5.0 297
38.00 X1426I38 5.80 0.00 5.85 1099.0 6.40 1634.0 1.0 228
38.50 X1426I38.5 8.00 3.10 5.35 1632.0 5.95 1642.0 10.0 133
39.00 X1426I39 5.16 0.76 4.90 968.0 5.40 1626.0 51.0 181
39.50 X1426I39.5 6.15 2.20 4.35 772.0 4.80 33.0 20.0 98
40.00 X1426I40 6.34 2.89 3.90 1431.0 4.35 1690.0 40.0 141
40.50 X1426I40.5 3.75 0.00 3.40 793.0 3.85 1300.0 1.0 42
41.00 X1426I41 2.82 0.00 2.95 1195.0 3.35 1525.0 1.0 210
41.50 X1426I41.5 4.65 2.54 2.49 948.0 2.96 666.0 3.0 35
42.00 X1426I42 3.46 1.53 2.03 1623.0 2.41 1766.0 30.0 32
42.50 X1426I42.5 1.83 0.28 1.67 316.0 1.85 1668.0 4.0 75
43.00 X1426I43 1.44 0.20 1.33 80.0 1.41 7.0 20.0 93
43.50 X1426I43.5 1.17 0.18 1.01 17.0 1.05 29.0 33.0 166
44.00 X1426I44 0.74 0.06 0.69 131.0 0.75 326.0 83.0 98
44.50 X1426I44.5 0.59 0.11 0.46 98.0 0.51 37.0 33.0 230
45.00 X1426I45 0.30 -0.07 0.29 41.0 0.33 5.0 199.0 468
45.50 X1426I45.5 0.22 -0.10 0.18 45.0 0.21 77.0 316.0 255
46.00 X1426I46 0.16 -0.02 0.10 412.0 0.17 1348.0 31.0 307
46.50 X1426I46.5 0.19 0.00 0.06 650.0 0.12 1505.0 10.0 121
47.00 X1426I47 0.06 -0.04 0.04 377.0 0.10 1428.0 510.0 384
47.50 X1426I47.5 0.06 0.01 0.02 555.0 0.07 1038.0 1.0 178
48.00 X1426I48 0.05 0.00 0.02 165.0 0.06 710.0 38.0 131
48.50 X1426I48.5 0.04 0.00 0.01 233.0 0.06 908.0 0.0 0
49.00 X1426I49 0.05 -0.01 0.01 99.0 0.06 1064.0 2.0 353
49.50 X1426I49.5 0.03 0.00 0.01 55.0 0.06 1214.0 0.0 0
50.00 X1426I50 0.03 0.00 0.01 78.0 0.06 1200.0 6.0 0
50.50 X1426I50.5 0.02 0.00 0.01 72.0 0.06 983.0 5.0 15
51.00 X1426I51 0.06 0.05 0.01 19.0 0.04 280.0 10.0 10
51.50 X1426I51.5 0.06 0.05 0.01 66.0 0.05 544.0 7.0 7
52.00 X1426I52 0.01 0.00 0.01 53.0 0.03 99.0 0.0 0
52.50 X1426I52.5 0.01 0.00 0.01 53.0 0.02 230.0 0.0 0
53.00 X1426I53 0.05 0.04 0.01 40.0 0.06 851.0 4.0 4
55.00 X1426I55 0.01 0.00 0.01 40.0 0.01 1.0 360.0 360

Put Options: X

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 X1426U26 0.03 0.00 0.05 1.0 0.03 84.0 6.0 503
27.00 X1426U27 0.01 -0.02 0.01 25.0 0.03 112.0 8.0 450
27.50 X1426U27.5 0.02 -0.01 0.01 58.0 0.03 90.0 2.0 11
28.00 X1426U28 0.02 -0.01 0.01 109.0 0.03 90.0 68.0 80
28.50 X1426U28.5 0.02 -0.01 0.01 239.0 0.03 90.0 217.0 382
29.00 X1426U29 0.02 -0.01 0.02 84.0 0.03 90.0 20.0 92
29.50 X1426U29.5 0.07 0.04 0.02 78.0 0.03 90.0 10.0 50
30.00 X1426U30 0.02 -0.01 0.01 10.0 0.03 90.0 6.0 56
30.50 X1426U30.5 0.01 0.00 0.01 10.0 0.03 90.0 400.0 470
31.00 X1426U31 0.01 0.00 0.01 10.0 0.03 90.0 6.0 117
31.50 X1426U31.5 0.01 0.00 0.01 10.0 0.03 90.0 400.0 436
32.00 X1426U32 0.04 0.03 0.01 10.0 0.04 242.0 2.0 28
32.50 X1426U32.5 0.01 0.00 0.01 10.0 0.01 1.0 3.0 98
33.00 X1426U33 0.01 0.00 0.01 1.0 0.02 1.0 22.0 415
33.50 X1426U33.5 0.01 0.00 0.01 10.0 0.02 58.0 400.0 473
34.00 X1426U34 0.01 0.00 0.01 41.0 0.04 159.0 106.0 124
34.50 X1426U34.5 0.01 0.00 0.01 30.0 0.03 113.0 10.0 36
35.00 X1426U35 0.04 0.03 0.01 21.0 0.04 178.0 2.0 177
35.50 X1426U35.5 0.04 0.03 0.01 79.0 0.04 232.0 28.0 83
36.00 X1426U36 0.04 0.03 0.01 5.0 0.04 315.0 13.0 223
36.50 X1426U36.5 0.01 -0.03 0.01 7.0 0.01 43.0 17.0 160
37.00 X1426U37 0.05 0.01 0.01 21.0 0.02 1.0 10.0 169
37.50 X1426U37.5 0.04 0.00 0.01 4.0 0.06 400.0 4.0 314
38.00 X1426U38 0.03 -0.02 0.02 1.0 0.03 1.0 12.0 123
38.50 X1426U38.5 0.05 0.00 0.01 23.0 0.02 1.0 21.0 102
39.00 X1426U39 0.05 0.00 0.01 215.0 0.08 1505.0 587.0 669
39.50 X1426U39.5 0.12 0.07 0.01 572.0 0.09 1590.0 17.0 132
40.00 X1426U40 0.05 -0.02 0.03 86.0 0.10 1573.0 41.0 95
40.50 X1426U40.5 0.08 0.02 0.04 132.0 0.13 1638.0 71.0 132
41.00 X1426U41 0.09 -0.09 0.05 43.0 0.12 1678.0 25.0 267
41.50 X1426U41.5 0.11 -0.04 0.08 545.0 0.14 1420.0 1.0 109
42.00 X1426U42 0.16 -0.12 0.12 490.0 0.15 63.0 20.0 687
42.50 X1426U42.5 0.23 -0.22 0.19 210.0 0.24 596.0 128.0 680
43.00 X1426U43 0.31 -0.26 0.29 64.0 0.33 80.0 39.0 1,157
43.50 X1426U43.5 0.48 -0.27 0.45 40.0 0.50 341.0 68.0 1,053
44.00 X1426U44 0.68 -0.25 0.65 75.0 0.72 1070.0 122.0 548
44.50 X1426U44.5 0.93 -0.27 0.88 10.0 1.04 2110.0 51.0 120
45.00 X1426U45 1.22 -0.53 1.22 67.0 1.28 20.0 77.0 424
45.50 X1426U45.5 1.62 -0.60 1.58 105.0 1.74 1285.0 4.0 186
46.00 X1426U46 2.00 -0.40 1.81 1944.0 2.19 489.0 3.0 566
46.50 X1426U46.5 2.55 0.00 2.23 1587.0 2.70 737.0 20.0 67
47.00 X1426U47 2.85 0.34 2.70 1601.0 3.20 781.0 17.0 24
47.50 X1426U47.5 3.65 0.00 3.15 1444.0 3.65 558.0 0.0 0
48.00 X1426U48 3.95 0.00 3.65 1087.0 4.20 358.0 4.0 14
48.50 X1426U48.5 3.15 -1.45 4.15 1045.0 4.65 367.0 17.0 17
49.00 X1426U49 4.90 0.00 4.65 716.0 5.15 585.0 4.0 7
49.50 X1426U49.5 5.60 0.00 5.15 568.0 5.65 397.0 0.0 0
50.00 X1426U50 4.40 -1.70 5.60 1034.0 6.15 274.0 20.0 20
50.50 X1426U50.5 6.60 0.00 6.10 575.0 6.70 536.0 0.0 0
51.00 X1426U51 7.05 0.00 6.60 169.0 7.20 154.0 0.0 0
51.50 X1426U51.5 7.55 0.00 7.10 226.0 7.70 165.0 0.0 0
52.00 X1426U52 8.05 0.00 7.60 212.0 8.20 155.0 0.0 0
52.50 X1426U52.5 8.50 0.00 8.10 279.0 8.70 149.0 0.0 0
53.00 X1426U53 9.05 0.00 8.60 150.0 9.15 140.0 0.0 0
55.00 X1426U55 11.10 0.00 10.70 494.0 11.20 182.0 0.0 0