Dow Down0.04% Nasdaq Down0.13%

USG Corporation (USG)

-NYSE
28.87 Down 0.26(0.88%) 11:05AM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16
Call OptionsExpire at close Saturday, November 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
15.00USG141122C0001500014.90 0.0013.6014.404445
20.00USG141122C000200008.60 0.008.709.3015
23.00USG141122C000230004.80 0.005.906.40318
24.00USG141122C000240003.30 0.005.005.40323
25.00USG141122C000250004.75 0.004.104.50117
26.00USG141122C000260003.95 0.003.303.70528
27.00USG141122C000270002.90 0.002.552.90196
28.00USG141122C000280002.00Down 0.601.952.205156
29.00USG141122C000290001.90 0.001.401.658223
30.00USG141122C000300001.51 0.000.951.1012922
31.00USG141122C000310000.92 0.000.650.8010850
32.00USG141122C000320000.49 0.000.400.503682
33.00USG141122C000330000.55 0.000.250.352399
34.00USG141122C000340000.35 0.000.100.2511140
35.00USG141122C000350000.20 0.000.050.2010235
36.00USG141122C000360000.15 0.000.050.20133
37.00USG141122C000370000.10 0.00N/A0.15291
38.00USG141122C000380000.10 0.00N/A0.103077
39.00USG141122C000390000.11 0.00N/A0.10222
40.00USG141122C000400000.15 0.00N/A0.056061
41.00USG141122C000410001.00 0.00N/A0.051212
42.00USG141122C000420001.15 0.00N/A0.0548
43.00USG141122C000430000.80 0.00N/A0.051414
46.00USG141122C000460000.50 0.00N/A0.051111
Put OptionsExpire at close Saturday, November 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
19.00USG141122P000190000.30 0.00N/A0.104040
20.00USG141122P000200000.05 0.00N/A0.106100
21.00USG141122P000210000.07 0.00N/A0.1560283
23.00USG141122P000230000.15 0.000.100.201980
24.00USG141122P000240000.20 0.000.150.3030397
25.00USG141122P000250000.29 0.000.250.403509
26.00USG141122P000260000.58 0.000.450.553888
27.00USG141122P000270000.65 0.000.700.8513268
28.00USG141122P000280001.00Up 0.131.051.2020373
29.00USG141122P000290001.50 0.001.501.653532
30.00USG141122P000300001.95 0.002.052.201426
31.00USG141122P000310002.00 0.002.752.90632
32.00USG141122P000320003.10 0.003.303.704040
33.00USG141122P000330005.80 0.004.104.50530
34.00USG141122P000340006.01 0.005.005.4011
35.00USG141122P000350006.60 0.005.906.40112
36.00USG141122P000360006.56 0.006.807.4017
37.00USG141122P000370008.10 0.007.808.3022
39.00USG141122P000390009.60 0.009.7010.3011
40.00USG141122P000400009.50 0.0010.7011.3012
41.00USG141122P0004100010.40 0.0011.7012.4022
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.