U.S. BANCORP

(NYSE: USB)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
40.25 Down -0.22 -0.54%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.USB4DJC025000 NA NA NA NA 13.700 16.9 NA NA
26.000 126.2.USB4DJC026000 NA NA NA NA 12.700 16 NA NA
27.000 126.2.USB4DJC027000 13.35 unch unch 0.15 13.200 13.4 7 12
28.000 126.2.USB4DJC028000 13.55 +1.40 +11.52% 1.75 10.700 14 20 34
29.000 126.2.USB4DJC029000 11.10 -0.50 -4.31% 0.10 11.200 11.35 16 78
30.000 126.2.USB4DJC030000 10.00 -0.62 -5.84% 0.20 8.700 10.45 3 5
31.000 126.2.USB4DJC031000 9.24 -0.16 -1.70% 0.20 9.100 9.45 1 1
32.000 126.2.USB4DJC032000 10.01 +10.01 NA 0.45 8.200 8.7 2 2
33.000 126.2.USB4DJC033000 7.35 -1.92 -20.71% 0.55 7.050 7.8 33 49
33.500 126.2.USB4DJC033500 NA NA NA NA 6.500 7.3 NA NA
34.000 126.2.USB4DJC034000 6.30 -0.40 -5.97% 0.15 6.050 6.4 2 12
34.500 126.2.USB4DJC034500 6.55 +6.55 NA 0.35 5.550 6.1 39 42
35.000 126.2.USB4DJC035000 7.55 +0.15 +2.03% 0.45 4.900 5.7 5 17
35.500 126.2.USB4DJC035500 5.55 +5.55 NA 0.20 4.500 4.95 11 11
36.000 126.2.USB4DJC036000 4.30 -0.30 -6.52% 0.10 4.200 4.35 10 83
36.500 126.2.USB4DJC036500 4.20 +4.20 NA 0.20 3.500 3.95 24 25
37.000 126.2.USB4DJC037000 3.70 -2.35 -38.84% 0.20 3.050 3.45 41 60
37.500 126.2.USB4DJC037500 NA NA NA NA 2.590 2.92 NA 1
38.000 126.2.USB4DJC038000 2.58 -0.01 -0.39% 0.17 2.080 2.42 17 100
38.500 126.2.USB4DJC038500 2.41 +0.32 +15.31% 0.17 1.590 1.92 43 44
39.000 126.2.USB4DJC039000 1.35 -0.25 -15.63% 0.16 1.190 1.41 37 38
39.500 126.2.USB4DJC039500 1.49 -0.01 -0.67% 0.09 0.580 0.84 66 392
40.000 126.2.USB4DJC040000 0.31 -0.43 -58.11% 0.10 0.240 0.35 76 563
40.500 126.2.USB4DJC040500 0.02 -0.15 -88.24% 0.02 0.010 0.02 277 603
41.000 126.2.USB4DJC041000 0.01 -0.04 -80.00% 0.02 0.010 0.02 56 4,432
41.500 126.2.USB4DJC041500 0.02 unch unch 0.02 NA 0.02 85 1,661
42.000 126.2.USB4DJC042000 0.01 -0.02 -66.67% 0.01 NA 0.01 43 5,545
42.500 126.2.USB4DJC042500 0.21 +0.21 NA 0.02 NA 0.02 3 3
43.000 126.2.USB4DJC043000 0.01 unch unch 0.01 NA 0.01 1 1,855
43.500 126.2.USB4DJC043500 NA NA NA NA NA 0.02 NA NA
44.000 126.2.USB4DJC044000 0.01 -0.01 -50.00% 0.01 NA 0.01 33 9,412
44.500 126.2.USB4DJC044500 NA NA NA NA NA 0.02 NA NA
45.000 126.2.USB4DJC045000 0.07 -0.07 -50.00% 0.03 NA 0.03 19 943
45.500 126.2.USB4DJC045500 NA NA NA NA NA 0.02 NA NA
46.000 126.2.USB4DJC046000 NA NA NA NA NA 0.02 NA NA
46.500 126.2.USB4DJC046500 NA NA NA NA NA 0.02 NA NA
47.000 126.2.USB4DJC047000 NA NA NA NA NA 0.02 NA NA
47.500 126.2.USB4DJC047500 NA NA NA NA NA 0.02 NA NA
48.000 126.2.USB4DJC048000 NA NA NA NA NA 0.02 NA NA
48.500 126.2.USB4DJC048500 NA NA NA NA NA 0.02 NA NA
49.000 126.2.USB4DJC049000 NA NA NA NA NA 0.02 NA NA
50.000 126.2.USB4DJC050000 NA NA NA NA NA 0.02 NA NA
51.000 126.2.USB4DJC051000 NA NA NA NA NA 0.02 NA NA
52.000 126.2.USB4DJC052000 NA NA NA NA NA 0.02 NA NA
55.000 126.2.USB4DJC055000 NA NA NA NA NA 0.02 NA NA
60.000 126.2.USB4DJC060000 NA NA NA NA NA 0.02 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.USB4PJC025000 NA NA NA NA NA 0.01 NA NA
26.000 126.2.USB4PJC026000 0.01 -0.03 -75.00% 0.04 NA 0.04 5 9
27.000 126.2.USB4PJC027000 NA NA NA NA NA 0.12 NA NA
28.000 126.2.USB4PJC028000 NA NA NA NA NA 0.12 NA NA
29.000 126.2.USB4PJC029000 NA NA NA NA NA 0.12 NA NA
30.000 126.2.USB4PJC030000 0.04 -0.01 -20.00% 0.01 NA 0.01 2 7
31.000 126.2.USB4PJC031000 NA NA NA NA NA 0.12 NA NA
32.000 126.2.USB4PJC032000 0.04 +0.04 NA 0.04 NA 0.04 5 5
33.000 126.2.USB4PJC033000 0.11 -0.09 -45.00% 0.04 NA 0.04 17 33
33.500 126.2.USB4PJC033500 NA NA NA NA NA 0.12 NA NA
34.000 126.2.USB4PJC034000 0.10 +0.10 NA 0.01 NA 0.01 1 1
34.500 126.2.USB4PJC034500 0.02 +0.02 NA 0.01 NA 0.01 580 675
35.000 126.2.USB4PJC035000 0.02 unch unch 0.04 NA 0.04 4 261
35.500 126.2.USB4PJC035500 0.02 +0.02 NA 0.04 NA 0.04 139 139
36.000 126.2.USB4PJC036000 0.05 +0.01 +25.00% 0.01 NA 0.01 6 646
36.500 126.2.USB4PJC036500 0.02 +0.02 NA 0.04 NA 0.04 250 300
37.000 126.2.USB4PJC037000 0.01 -0.01 -50.00% 0.04 NA 0.04 20 829
37.500 126.2.USB4PJC037500 0.05 +0.05 NA 0.04 NA 0.04 3 3
38.000 126.2.USB4PJC038000 0.04 unch unch 0.01 NA 0.01 14 611
38.500 126.2.USB4PJC038500 0.01 -0.03 -75.00% 0.04 NA 0.04 5 12
39.000 126.2.USB4PJC039000 0.01 unch unch 0.02 NA 0.02 7 1,343
39.500 126.2.USB4PJC039500 0.01 -0.02 -66.67% 0.02 NA 0.02 1 2,150
40.000 126.2.USB4PJC040000 0.01 -0.02 -66.67% 0.02 0.010 0.02 225 5,499
40.500 126.2.USB4PJC040500 0.20 +0.06 +42.86% 0.01 0.170 0.26 1,148 4,518
41.000 126.2.USB4PJC041000 0.68 +0.23 +51.11% 0.00 0.620 0.75 11 1,279
41.500 126.2.USB4PJC041500 1.17 +0.63 +116.67% 0.02 1.090 1.27 11 32
42.000 126.2.USB4PJC042000 1.75 +0.25 +16.67% 0.00 1.570 1.75 2,464 4,010
42.500 126.2.USB4PJC042500 1.98 +1.04 +110.64% 0.01 2.080 2.26 22 152
43.000 126.2.USB4PJC043000 2.38 +0.08 +3.48% 0.01 2.580 2.76 50 532
43.500 126.2.USB4PJC043500 NA NA NA NA 2.940 3.45 NA NA
44.000 126.2.USB4PJC044000 3.37 +1.19 +54.59% 0.20 3.550 3.95 10 426
44.500 126.2.USB4PJC044500 NA NA NA NA 3.950 4.6 NA NA
45.000 126.2.USB4PJC045000 4.42 +0.47 +11.90% 0.20 4.350 4.95 2 50
45.500 126.2.USB4PJC045500 NA NA NA NA 4.750 5.6 NA NA
46.000 126.2.USB4PJC046000 4.00 +0.65 +19.40% 0.20 5.550 5.95 1 293
46.500 126.2.USB4PJC046500 NA NA NA NA 5.750 6.5 NA NA
47.000 126.2.USB4PJC047000 5.00 +1.15 +29.87% 0.35 6.200 7.1 1 34
47.500 126.2.USB4PJC047500 NA NA NA NA 6.750 7.5 NA NA
48.000 126.2.USB4PJC048000 4.70 -3.35 -41.61% 0.25 7.250 8 13 15
48.500 126.2.USB4PJC048500 NA NA NA NA 7.800 8.5 NA NA
49.000 126.2.USB4PJC049000 NA NA NA NA 8.300 9 NA NA
50.000 126.2.USB4PJC050000 8.00 +8.00 NA 0.35 9.300 10.1 1 NA
51.000 126.2.USB4PJC051000 NA NA NA NA 9.000 12.1 NA NA
52.000 126.2.USB4PJC052000 NA NA NA NA 10.000 13.3 NA NA
55.000 126.2.USB4PJC055000 13.75 -2.45 -15.12% 1.55 13.100 16.3 8 4
60.000 126.2.USB4PJC060000 19.75 -0.35 -1.74% 1.65 18.100 21.4 10 40
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 7:20 PM ET