Dow Up0.11% Nasdaq Up0.50%

U.S. Bancorp (USB)

-NYSE
42.28 Up 0.22(0.52%) Aug 29, 4:00PM EDT
|After Hours : 42.28 0.00 (0.00%) Aug 29, 4:23PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
21.00USB140920C0002100020.90 0.0021.2021.3511
24.00USB140920C0002400019.10 0.0018.2018.302424
25.00USB140920C0002500018.10 0.0017.2017.553838
27.00USB140920C0002700014.61 0.0015.2015.30115
28.00USB140920C0002800014.40 0.0014.2014.351213
30.00USB140920C0003000011.70 0.0012.2012.30586
33.00USB140920C0003300010.15 0.009.209.3511
34.00USB140920C000340008.35 0.008.208.3511373
35.00USB140920C000350007.05 0.007.207.35135
36.00USB140920C000360005.25 0.006.206.353053
36.50USB140905C000365005.80 0.005.455.952020
37.00USB140905C000370005.30 0.005.005.454444
37.00USB140920C000370005.25Down 0.355.205.351185
38.00USB140920C000380003.70 0.004.204.35374
39.00USB140920C000390003.20 0.003.203.352136
40.00USB140905C000400002.18 0.002.062.442428
40.00USB140912C000400001.58 0.002.052.4222
40.00USB140920C000400002.20Down 0.402.212.352467
40.50USB140926C000405001.56 0.001.751.93119
41.00USB140905C000410001.08 0.001.111.39120
41.00USB140912C000410000.88 0.001.171.4055
41.00USB140920C000410001.34 0.001.271.4121,020
41.00USB140926C000410001.62 0.001.301.45113
41.50USB140905C000415000.97 0.000.660.902434
41.50USB140912C000415000.64 0.000.740.941325
41.50USB140920C000415001.13 0.000.920.98816
42.00USB140905C000420000.52 0.000.310.4298109
42.00USB140912C000420000.54 0.000.420.5441770
42.00USB140920C000420000.54Down 0.010.510.61316,288
42.00USB140926C000420000.44 0.000.600.6822
42.50USB140905C000425000.10Down 0.080.080.145299
42.50USB140912C000425000.36 0.000.160.241134
42.50USB140920C000425000.31Up 0.020.300.338955
42.50USB140926C000425000.31 0.000.340.4056
43.00USB140905C000430000.20 0.00N/A0.082889
43.00USB140920C000430000.15Up 0.020.130.1517,059
43.00USB140926C000430000.25 0.000.150.212024
43.50USB140905C000435000.33 0.00N/A0.074545
43.50USB140912C000435000.09 0.00N/A0.0923
43.50USB140920C000435000.09 0.000.050.0750184
44.00USB140905C000440000.19 0.00N/A0.072020
44.00USB140920C000440000.03Down 0.030.020.04206,008
44.50USB140912C000445000.04 0.00N/A0.1077
45.00USB140920C000450000.01 0.00N/A0.0343,186
46.00USB140920C000460000.01 0.00N/A0.0354,825
47.00USB140920C000470000.01 0.00N/A0.0331,650
48.00USB140920C000480000.21 0.00N/A0.02214
49.00USB140920C000490000.09 0.00N/A0.03210
50.00USB140920C000500000.02 0.00N/A0.0255
Put OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
21.00USB140920P000210000.05 0.00N/A0.02206327
23.00USB140920P000230000.08 0.00N/A0.0222214
24.00USB140920P000240000.09 0.00N/A0.021058
27.00USB140920P000270000.16 0.00N/A0.02016
29.00USB140920P000290000.04 0.00N/A0.02120151
30.00USB140920P000300000.03 0.00N/A0.02146148
31.00USB140920P000310000.20 0.00N/A0.02346
32.00USB140920P000320000.08 0.00N/A0.031726
33.00USB140920P000330000.25 0.00N/A0.02159
34.00USB140920P000340000.26 0.00N/A0.042053
35.00USB140920P000350000.02 0.000.010.05201,381
36.00USB140905P000360000.01 0.00N/A0.062222
36.00USB140912P000360000.04 0.00N/A0.1344
36.00USB140920P000360000.03 0.000.010.0523442
37.00USB140905P000370000.01 0.00N/A0.12867867
37.00USB140920P000370000.07 0.000.010.055471
38.00USB140905P000380000.09 0.00N/A0.1311
38.00USB140912P000380000.12 0.000.010.1322
38.00USB140920P000380000.09 0.000.020.0635673
38.50USB140912P000385000.23 0.000.010.0977
39.00USB140912P000390000.11 0.000.010.1027
39.00USB140920P000390000.05Down 0.010.050.0641,178
39.50USB140905P000395000.07 0.00N/A0.0810517
39.50USB140912P000395000.31 0.000.010.1055
39.50USB140920P000395000.06 0.000.030.0744
39.50USB140926P000395000.35 0.000.070.094040
40.00USB140905P000400000.08 0.00N/A0.1425
40.00USB140912P000400000.08 0.000.020.1422
40.00USB140920P000400000.07 0.000.050.081502,464
40.00USB140926P000400000.24 0.000.090.132242
40.50USB140905P000405000.06 0.000.010.13231
40.50USB140912P000405000.71 0.000.050.11711
40.50USB140920P000405000.08Down 0.080.070.092298
40.50USB140926P000405000.34 0.000.130.184535
41.00USB140905P000410000.16 0.000.010.1060609
41.00USB140912P000410000.09Down 0.110.060.10273
41.00USB140920P000410000.15 0.000.110.133502,670
41.00USB140926P000410000.28 0.000.210.262243
41.50USB140905P000415000.15 0.000.050.0630117
41.50USB140912P000415000.56 0.000.110.15214
41.50USB140920P000415000.19Down 0.100.180.2024896
41.50USB140926P000415000.64 0.000.320.3811251
42.00USB140905P000420000.16Down 0.070.110.1522557
42.00USB140912P000420000.28Down 0.070.220.271594
42.00USB140920P000420000.39Down 0.010.310.38281,607
42.00USB140926P000420000.50Down 0.130.490.522041
42.50USB140905P000425000.57 0.000.300.37580
42.50USB140920P000425000.59Down 0.070.530.57301,025
42.50USB140926P000425000.71 0.000.730.86221286
43.00USB140905P000430001.77 0.000.700.961021
43.00USB140920P000430000.91 0.000.850.89171,257
43.50USB140905P000435001.18 0.001.171.484455
43.50USB140920P000435001.36Up 0.161.271.31510
44.00USB140920P000440002.92 0.001.721.861206
45.00USB140920P000450002.90 0.002.702.83143
45.50USB140920P000455003.30 0.003.203.3066
46.00USB140920P000460003.20 0.003.703.8023
47.00USB140920P000470004.92 0.004.704.80211
48.00USB140920P000480005.00 0.005.705.805556
49.00USB140920P000490005.95 0.006.706.80251
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.