USG CORPORATION

(NYSE: USG)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
29.18 Up +0.04 +0.14%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.USG4IKC020000 NA NA NA NA 8.800 9.4 NA NA
21.000 126.2.USG4IKC021000 NA NA NA NA 7.800 8.4 NA NA
22.000 126.2.USG4IKC022000 NA NA NA NA 6.800 7.4 NA NA
23.000 126.2.USG4IKC023000 NA NA NA NA 5.800 6.4 NA NA
24.000 126.2.USG4IKC024000 3.80 -0.30 -7.32% 0.22 4.800 5.4 2 17
25.000 126.2.USG4IKC025000 2.00 -0.95 -32.20% 0.22 3.800 4.4 4 21
26.000 126.2.USG4IKC026000 3.30 +1.35 +69.23% 0.22 3.200 3.4 3 181
27.000 126.2.USG4IKC027000 2.25 +0.75 +50.00% 0.32 2.300 2.5 20 353
28.000 126.2.USG4IKC028000 1.60 +0.15 +10.34% 0.47 1.500 1.65 13 541
29.000 126.2.USG4IKC029000 0.90 +0.10 +12.50% 0.77 0.850 0.95 21 726
30.000 126.2.USG4IKC030000 0.45 unch unch 0.5 0.400 0.5 43 805
31.000 126.2.USG4IKC031000 0.15 -0.02 -11.76% 0.2 0.150 0.2 10 355
32.000 126.2.USG4IKC032000 0.15 -0.20 -57.14% 0.15 NA 0.15 1 179
33.000 126.2.USG4IKC033000 0.05 +0.05 NA 0.1 NA 0.1 50 50
34.000 126.2.USG4IKC034000 0.02 +0.02 NA 0.05 NA 0.05 1 1
35.000 126.2.USG4IKC035000 0.01 +0.01 NA 0.05 NA 0.05 1 1
36.000 126.2.USG4IKC036000 NA NA NA NA NA 0.05 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.USG4UKC020000 NA NA NA NA NA 0.05 NA NA
21.000 126.2.USG4UKC021000 0.03 +0.03 NA 0.05 NA 0.05 9 11
22.000 126.2.USG4UKC022000 NA NA NA NA NA 0.05 NA NA
23.000 126.2.USG4UKC023000 0.07 -0.14 -66.67% 0.05 NA 0.05 2 12
24.000 126.2.USG4UKC024000 0.05 unch unch 0.1 NA 0.1 1 38
25.000 126.2.USG4UKC025000 0.05 -0.05 -50.00% 0.1 NA 0.1 6 199
26.000 126.2.USG4UKC026000 0.13 -0.02 -13.33% 0.15 0.050 0.15 8 166
27.000 126.2.USG4UKC027000 0.20 unch unch 0.2 0.150 0.2 24 493
28.000 126.2.USG4UKC028000 0.35 -0.05 -12.50% 0.35 0.300 0.35 152 475
29.000 126.2.USG4UKC029000 0.65 -0.05 -7.14% 0.75 0.650 0.75 510 215
30.000 126.2.USG4UKC030000 1.25 -0.10 -7.41% 0.48 1.200 1.3 3 292
31.000 126.2.USG4UKC031000 2.14 -1.16 -35.15% 0.48 1.850 2.3 8 56
32.000 126.2.USG4UKC032000 3.30 +3.30 NA 0.48 2.750 3.3 1 1
33.000 126.2.USG4UKC033000 4.90 +0.80 +19.51% 0.38 3.700 4.2 2 4
34.000 126.2.USG4UKC034000 NA NA NA NA 4.600 5.2 NA NA
35.000 126.2.USG4UKC035000 NA NA NA NA 5.600 6.2 NA NA
36.000 126.2.USG4UKC036000 NA NA NA NA 6.600 7.2 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 3:44 PM ET