U.S. Bancorp (USB) Option Chain

USB 
$45.2
*  
0.14
0.31%
Get USB Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading USB now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


USB Options:  Type:

Option Chain for U.S. Bancorp ( USB)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Dec 20, 2014 4.27 0.32 3.80 4.40 70 1952 USB 41 Dec 20, 2014 0.02 -0.01 0.02 4 1471
Dec 20, 2014 3.65 3.95 0 USB 41.5 Dec 20, 2014 0.15 0
Dec 20, 2014 3.29 0.69 3.15 3.30 174 1680 USB 42 Dec 20, 2014 0.05 0.01 0 920
Dec 20, 2014 1.24 2.65 2.89 0 46 USB 42.5 Dec 20, 2014 0.18 0.14 0 13
Dec 20, 2014 2.27 0.13 2.16 2.28 12 1586 USB 43 Dec 20, 2014 0.04 -0.11 0.02 9 3654
Dec 20, 2014 0.44 1.65 1.90 0 159 USB 43.5 Dec 20, 2014 0.14 0.02 0 588
Dec 20, 2014 1.19 0.10 1.14 1.24 43 2344 USB 44 Dec 20, 2014 0.03 0.03 0 3207
Dec 20, 2014 0.84 0.57 0.63 0.90 16 623 USB 44.5 Dec 20, 2014 0.59 0.14 0 950
Dec 20, 2014 0.31 0.05 0.18 0.24 312 2384 USB 45 Dec 20, 2014 0.10 -0.17 0.02 12 513
Dec 20, 2014 0.03 -0.04 0.04 11 4590 USB 45.5 Dec 20, 2014 0.58 0.13 0.38 0 490
Dec 20, 2014 0.10 0.11 0 1536 USB 46 Dec 20, 2014 0.80 -0.60 0.63 1.05 15 181
Dec 20, 2014 0.05 0.12 0 29 USB 46.5 Dec 20, 2014 1.36 1.05 1.66 0 123
Dec 20, 2014 0.03 0.02 0 188 USB 47 Dec 20, 2014 3.15 1.42 2.18 0 1
Dec 20, 2014 0.14 0 USB 47.5 Dec 20, 2014 1.94 2.69 0
Dec 20, 2014 0.05 0.15 0 64 USB 48 Dec 20, 2014 2.44 3.20 0
Dec 20, 2014 0.15 0 USB 48.5 Dec 20, 2014 3.00 3.70 0
Dec 20, 2014 0.17 0.15 0 6 USB 49 Dec 20, 2014 7.00 3.50 4.20 0 0
Dec 20, 2014 0.15 0 USB 49.5 Dec 20, 2014 4.00 4.70 0
Dec 26, 2014 4.15 4.45 0 USB 41 Dec 26, 2014 0.12 0.14 0 20
Dec 26, 2014 3.65 3.95 0 USB 41.5 Dec 26, 2014 0.19 0
Dec 26, 2014 3.15 3.45 0 USB 42 Dec 26, 2014 0.18 0.19 0 405
Dec 26, 2014 1.96 2.67 2.93 0 10 USB 42.5 Dec 26, 2014 0.19 0
Dec 26, 2014 2.17 2.42 0 USB 43 Dec 26, 2014 0.09 0.16 0 151
Dec 26, 2014 1.81 1.34 1.40 1.93 5 61 USB 43.5 Dec 26, 2014 0.12 0.14 0 67
Dec 26, 2014 0.31 1.17 1.44 0 10 USB 44 Dec 26, 2014 0.12 -0.41 0.01 0.13 0 110
Dec 26, 2014 0.67 0.43 0.79 0.96 32 186 USB 44.5 Dec 26, 2014 0.17 -0.86 0.09 0.13 2 212
Dec 26, 2014 0.50 -0.05 0.40 0.48 6 946 USB 45 Dec 26, 2014 0.31 -0.15 0.19 0.25 10 34
Dec 26, 2014 0.16 0.15 0.20 15 USB 45.5 Dec 26, 2014 0.59 0.42 0.50 12
Dec 26, 2014 0.08 0.04 0.10 0 243 USB 46 Dec 26, 2014 0.63 0.89 0
Dec 26, 2014 0.18 0 USB 46.5 Dec 26, 2014 1.09 1.40 0
Dec 26, 2014 0.16 0 USB 47 Dec 26, 2014 1.52 1.87 0
Dec 26, 2014 0.16 0 USB 47.5 Dec 26, 2014 2.01 2.37 0
Dec 26, 2014 0.16 0 USB 48 Dec 26, 2014 2.47 2.87 0
Dec 26, 2014 0.15 0 USB 48.5 Dec 26, 2014 2.95 3.40 0
Dec 26, 2014 0.13 0 USB 49 Dec 26, 2014 3.30 4.20 0
Dec 26, 2014 0.15 0 USB 49.5 Dec 26, 2014 3.80 4.70 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.