USG CORPORATION

(NYSE: USG)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
26.45 Down -0.37 -1.38%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.USG4HGC018000 NA NA NA NA 8.000 8.7 NA NA
19.000 126.2.USG4HGC019000 NA NA NA NA 7.000 7.6 NA NA
20.000 126.2.USG4HGC020000 16.10 +6.75 +72.19% 0.15 6.100 6.6 10 20
21.000 126.2.USG4HGC021000 9.50 +9.50 NA 0.15 5.100 5.6 4 4
22.000 126.2.USG4HGC022000 7.70 -0.50 -6.10% 0.35 4.100 4.8 2 8
23.000 126.2.USG4HGC023000 3.50 -3.80 -52.05% 0.25 3.100 3.7 1 7
24.000 126.2.USG4HGC024000 2.20 -3.60 -62.07% 0.25 2.200 2.7 1 21
25.000 126.2.USG4HGC025000 1.95 -0.55 -22.00% 0.35 1.400 1.8 4 57
26.000 126.2.USG4HGC026000 0.95 -0.30 -24.00% 0.55 0.900 1 33 219
27.000 126.2.USG4HGC027000 0.45 -0.15 -25.00% 0.5 0.400 0.5 62 391
28.000 126.2.USG4HGC028000 0.20 -0.15 -42.86% 0.2 0.150 0.2 19 930
29.000 126.2.USG4HGC029000 0.10 -0.18 -64.29% 0.15 NA 0.15 111 1,752
30.000 126.2.USG4HGC030000 0.03 -0.02 -40.00% 0.1 NA 0.1 36 3,407
31.000 126.2.USG4HGC031000 0.05 unch unch 0.05 NA 0.05 135 1,010
32.000 126.2.USG4HGC032000 0.05 unch unch 0.05 NA 0.05 1 1,094
33.000 126.2.USG4HGC033000 0.01 -0.02 -66.67% 0.05 NA 0.05 15 2,709
34.000 126.2.USG4HGC034000 0.02 -0.03 -60.00% 0.05 NA 0.05 1 257
35.000 126.2.USG4HGC035000 0.03 +0.01 +50.00% 0.05 NA 0.05 18 353
36.000 126.2.USG4HGC036000 0.02 -0.03 -60.00% 0.05 NA 0.05 1 623
37.000 126.2.USG4HGC037000 0.24 +0.09 +60.00% 0.05 NA 0.05 100 244
38.000 126.2.USG4HGC038000 0.05 -0.13 -72.22% 0.05 NA 0.05 15 414
39.000 126.2.USG4HGC039000 1.05 unch unch 0.05 NA 0.05 5 517
40.000 126.2.USG4HGC040000 0.05 unch unch 0.05 NA 0.05 15 83
41.000 126.2.USG4HGC041000 0.15 -0.45 -75.00% 0.05 NA 0.05 25 72
42.000 126.2.USG4HGC042000 0.50 -0.95 -65.52% 0.05 NA 0.05 48 68
43.000 126.2.USG4HGC043000 0.05 -1.00 -95.24% 0.05 NA 0.05 2 32
44.000 126.2.USG4HGC044000 1.00 +1.00 NA 0.05 NA 0.05 10 10
45.000 126.2.USG4HGC045000 NA NA NA NA NA 0.05 NA NA
46.000 126.2.USG4HGC046000 0.50 -0.05 -9.09% 0.05 NA 0.05 10 20
47.000 126.2.USG4HGC047000 NA NA NA NA NA 0.05 NA NA
48.000 126.2.USG4HGC048000 NA NA NA NA NA 0.05 NA NA
49.000 126.2.USG4HGC049000 NA NA NA NA NA 0.05 NA NA
50.000 126.2.USG4HGC050000 NA NA NA NA NA 0.05 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.USG4TGC018000 0.10 -0.15 -60.00% 0.05 NA 0.05 20 26
19.000 126.2.USG4TGC019000 0.35 +0.35 NA 0.05 NA 0.05 80 80
20.000 126.2.USG4TGC020000 0.03 -0.02 -40.00% 0.05 NA 0.05 1 140
21.000 126.2.USG4TGC021000 0.03 -0.02 -40.00% 0.05 NA 0.05 3 119
22.000 126.2.USG4TGC022000 0.05 unch unch 0.1 NA 0.1 120 227
23.000 126.2.USG4TGC023000 0.20 unch unch 0.1 NA 0.1 38 270
24.000 126.2.USG4TGC024000 0.10 -0.01 -9.09% 0.15 NA 0.15 10 218
25.000 126.2.USG4TGC025000 0.25 +0.14 +127.27% 0.25 0.150 0.25 5 509
26.000 126.2.USG4TGC026000 0.50 +0.15 +42.86% 0.55 0.450 0.55 78 794
27.000 126.2.USG4TGC027000 1.00 +0.24 +31.58% 0.50 0.950 1.05 67 1,175
28.000 126.2.USG4TGC028000 1.67 +0.22 +15.17% 0.25 1.650 1.8 8 1,466
29.000 126.2.USG4TGC029000 2.25 +0.55 +32.35% 0.25 2.500 2.8 4 5,195
30.000 126.2.USG4TGC030000 3.72 +0.50 +15.53% 0.35 3.400 3.9 65 1,997
31.000 126.2.USG4TGC031000 3.52 +0.02 +0.57% 0.45 4.200 5 20 245
32.000 126.2.USG4TGC032000 5.53 +1.20 +27.71% 0.25 5.400 5.8 45 817
33.000 126.2.USG4TGC033000 5.60 +0.33 +6.26% 0.35 6.300 6.9 6 37
34.000 126.2.USG4TGC034000 4.50 +0.77 +20.64% 0.35 7.300 7.9 22 2
35.000 126.2.USG4TGC035000 5.39 -0.24 -4.26% 0.45 8.400 9 1 87
36.000 126.2.USG4TGC036000 3.52 -1.50 -29.88% 0.45 9.300 10 11 77
37.000 126.2.USG4TGC037000 NA NA NA NA 10.300 11 NA NA
38.000 126.2.USG4TGC038000 NA NA NA NA 11.300 11.8 NA NA
39.000 126.2.USG4TGC039000 NA NA NA NA 12.300 13 NA NA
40.000 126.2.USG4TGC040000 NA NA NA NA 13.400 14 NA NA
41.000 126.2.USG4TGC041000 NA NA NA NA 14.400 15 NA NA
42.000 126.2.USG4TGC042000 NA NA NA NA 15.300 16 NA NA
43.000 126.2.USG4TGC043000 NA NA NA NA 16.300 17 NA NA
44.000 126.2.USG4TGC044000 NA NA NA NA 17.300 18 NA NA
45.000 126.2.USG4TGC045000 NA NA NA NA 18.300 19 NA NA
46.000 126.2.USG4TGC046000 NA NA NA NA 19.300 20 NA NA
47.000 126.2.USG4TGC047000 NA NA NA NA 20.300 21 NA NA
48.000 126.2.USG4TGC048000 NA NA NA NA 21.300 22 NA NA
49.000 126.2.USG4TGC049000 NA NA NA NA 22.300 23 NA NA
50.000 126.2.USG4TGC050000 NA NA NA NA 23.400 24 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:44 PM ET