Quantcast

U.S. Bancorp (USB) Option Chain

USB 
$51.76
*  
0.58
1.11%
Get USB Alerts
*Delayed - data as of Dec. 7, 2018  -  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 "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Dec 07, 2018 4.25 5.30 0 0 USB 47 Dec 07, 2018 0.28 0 0
Dec 07, 2018 4.00 4.80 0 0 USB 47.5 Dec 07, 2018 0.01 0.03 0 20
Dec 07, 2018 3.55 4.15 0 0 USB 48 Dec 07, 2018 0.50 0.03 0 1
Dec 07, 2018 3.00 3.80 0 0 USB 48.5 Dec 07, 2018 0.41 0.03 0 16
Dec 07, 2018 2.09 3.20 0 0 USB 49 Dec 07, 2018 0.52 0.03 0 21
Dec 07, 2018 2.02 2.58 0 0 USB 49.5 Dec 07, 2018 0.02 0.03 0 34
Dec 07, 2018 4.20 1.55 2.21 0 1 USB 50 Dec 07, 2018 0.23 0.03 0 16
Dec 07, 2018 1.62 -2.08 1.03 1.97 1 1 USB 50.5 Dec 07, 2018 0.02 -0.11 0.03 3 40
Dec 07, 2018 1.12 -0.56 0.53 1.98 1 6 USB 51 Dec 07, 2018 0.01 -0.32 0.03 9 200
Dec 07, 2018 0.31 -0.16 0.09 0.66 6 51 USB 51.5 Dec 07, 2018 0.06 -0.21 0.12 85 17
Dec 07, 2018 0.03 -0.17 0.25 67 38 USB 52 Dec 07, 2018 0.10 -0.72 0.05 0.39 944 2037
Dec 07, 2018 0.10 0.03 0 36 USB 52.5 Dec 07, 2018 0.69 -0.59 0.65 0.84 106 261
Dec 07, 2018 0.10 0.03 448 648 USB 53 Dec 07, 2018 0.73 -0.62 1.10 1.34 10 182
Dec 07, 2018 0.02 0.03 0 507 USB 53.5 Dec 07, 2018 0.67 1.55 1.85 0 3261
Dec 07, 2018 0.11 0.03 0 387 USB 54 Dec 07, 2018 0.24 2.05 2.34 0 608
Dec 07, 2018 0.02 0.01 0.10 4 637 USB 54.5 Dec 07, 2018 2.40 0.53 2.54 2.90 2 437
Dec 07, 2018 0.01 0.03 0 310 USB 55 Dec 07, 2018 3.05 2.30 3.10 3.40 1 267
Dec 07, 2018 0.06 0.05 0 5893 USB 55.5 Dec 07, 2018 3.40 4.85 0 0
Dec 07, 2018 0.09 0.13 0 596 USB 56 Dec 07, 2018 1.92 3.90 4.50 0 0
Dec 07, 2018 0.23 0.03 0 202 USB 56.5 Dec 07, 2018 2.41 4.50 5.05 0 10
Dec 14, 2018 4.50 5.20 0 0 USB 47 Dec 14, 2018 0.01 0.13 0 0
Dec 14, 2018 4.05 5.35 0 0 USB 47.5 Dec 14, 2018 0.05 0.13 0 0
Dec 14, 2018 3.35 4.20 0 0 USB 48 Dec 14, 2018 0.15 0.04 0.13 0 2
Dec 14, 2018 3.15 3.75 0 0 USB 48.5 Dec 14, 2018 0.06 0.14 0 0
Dec 14, 2018 4.95 2.86 3.10 0 4 USB 49 Dec 14, 2018 0.34 0.09 0.17 0 55
Dec 14, 2018 2.37 2.61 0 0 USB 49.5 Dec 14, 2018 0.45 0.13 0.22 0 8
Dec 14, 2018 4.40 1.92 2.20 0 1 USB 50 Dec 14, 2018 0.39 0.21 0.27 0 12
Dec 14, 2018 1.57 1.77 0 0 USB 50.5 Dec 14, 2018 0.37 -0.11 0.31 0.36 18 3004
Dec 14, 2018 3.74 1.21 1.30 0 1 USB 51 Dec 14, 2018 0.53 -0.14 0.43 0.48 16 28
Dec 14, 2018 0.77 -0.94 0.90 0.95 9 6 USB 51.5 Dec 14, 2018 0.68 -0.08 0.60 0.65 9 10
Dec 14, 2018 0.67 -0.04 0.62 0.67 14 45 USB 52 Dec 14, 2018 0.98 -0.23 0.82 0.87 130 6068
Dec 14, 2018 0.38 -0.13 0.40 0.45 59 36 USB 52.5 Dec 14, 2018 1.05 -0.23 1.09 1.16 25 121
Dec 14, 2018 0.32 0.02 0.23 0.30 82 97 USB 53 Dec 14, 2018 1.04 -0.05 1.42 1.50 10 154
Dec 14, 2018 0.30 0.13 0.19 0 54 USB 53.5 Dec 14, 2018 1.75 -0.30 1.79 1.93 16 104
Dec 14, 2018 0.12 -0.14 0.06 0.11 44 284 USB 54 Dec 14, 2018 2.11 2.17 2.42 0 696
Dec 14, 2018 0.06 -0.02 0.03 0.06 300 178 USB 54.5 Dec 14, 2018 2.51 -0.05 2.44 3.05 5 123
Dec 14, 2018 0.11 0.10 0 131 USB 55 Dec 14, 2018 2.90 2.93 3.60 0 88
Dec 14, 2018 0.04 0.04 0 17 USB 55.5 Dec 14, 2018 3.20 4.25 0 0
Dec 14, 2018 0.04 0.10 0 219 USB 56 Dec 14, 2018 2.41 4.10 4.35 0 21
Dec 14, 2018 0.02 0.10 0 2820 USB 56.5 Dec 14, 2018 4.45 5.00 0 0
Dec 21, 2018 4.65 5.25 0 0 USB 47 Dec 21, 2018 0.11 0.15 0 0
Dec 21, 2018 6.43 4.15 4.80 0 37 USB 47.5 Dec 21, 2018 0.03 0.13 0.18 0 764
Dec 21, 2018 3.85 4.15 0 0 USB 48 Dec 21, 2018 0.11 0.16 0.21 0 1
Dec 21, 2018 3.35 3.70 0 0 USB 48.5 Dec 21, 2018 0.19 0.26 0 0
Dec 21, 2018 2.94 3.25 0 0 USB 49 Dec 21, 2018 0.19 -0.22 0.24 0.32 3000 6000
Dec 21, 2018 2.61 2.79 0 0 USB 49.5 Dec 21, 2018 0.49 0.32 0.38 0 17
Dec 21, 2018 2.24 -0.81 2.22 2.32 12 974 USB 50 Dec 21, 2018 0.51 -0.15 0.41 0.47 22 3413
Dec 21, 2018 1.83 1.93 0 0 USB 50.5 Dec 21, 2018 0.40 -0.21 0.52 0.59 3001 15
Dec 21, 2018 2.42 1.48 1.55 0 2 USB 51 Dec 21, 2018 0.68 0.19 0.66 0.72 36 752
Dec 21, 2018 1.43 0.26 1.16 1.23 26 20 USB 51.5 Dec 21, 2018 0.90 0.21 0.83 0.89 148 94

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.