Stocks Options

LAST PRICE
35.6200
TODAY'S CHANGE (%)
Trending Down-0.5000 (-1.3843%)

Bid / Lots
35.5000/ 9
Ask / Lots
35.7200/ 20
Open / Previous Close
36.3900 / 36.1200
Day Range
Low 35.0400
High 36.5000
52 Week Range
Low 26.9150
High 50.2000
Volume
5,976,587
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 44.138

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	$19.10In the Money	$22.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	XOut of the Money	---Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$17.85In the Money	$21.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	XOut of the Money	---Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$16.85In the Money	$20.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	XOut of the Money	---Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$16.10In the Money	$19.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	XOut of the Money	---Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$15.10In the Money	$18.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	XOut of the Money	---Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$14.10In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	XOut of the Money	---Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$13.10In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	XOut of the Money	---Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$13.15In the Money	$13.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	XOut of the Money	---Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$11.15In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	XOut of the Money	---Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
XIn the Money	$11.15In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	2Out of the Money	203Out of the Money
XIn the Money	$10.90In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$9.70In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.19Out of the Money	2Out of the Money	37Out of the Money
XIn the Money	$9.00In the Money	$10.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$8.40In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
XIn the Money	$8.70In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$7.65In the Money	$9.30In the Money	$10.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$27.00	XOut of the Money	---Out of the Money	$0.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
XIn the Money	$7.40In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	XOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$6.95In the Money	$7.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	XOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	3Out of the Money	14Out of the Money
XIn the Money	$6.65In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	XOut of the Money	---Out of the Money	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$6.40In the Money	$7.85In the Money	$7.95In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$29.00	XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	98Out of the Money
XIn the Money	$6.05In the Money	$7.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	XOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$5.60In the Money	$6.85In the Money	$6.26In the Money	$-1.74In the Money	1In the Money	237In the Money	Filter Table By Strike Price of$30.00	XOut of the Money	---Out of the Money	$1.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
XIn the Money	$4.00In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	XOut of the Money	$0.01Out of the Money	$2.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
XIn the Money	$4.60In the Money	$4.85In the Money	$8.80In the Money	$0.00In the Money	---In the Money	382In the Money	Filter Table By Strike Price of$31.00	XOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	77Out of the Money
XIn the Money	$2.87In the Money	$5.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	XOut of the Money	$0.03Out of the Money	$0.75Out of the Money	$0.14Out of the Money	$0.11Out of the Money	19Out of the Money	213Out of the Money
XIn the Money	$2.28In the Money	$3.90In the Money	$4.68In the Money	$0.00In the Money	---In the Money	243In the Money	Filter Table By Strike Price of$32.00	XOut of the Money	$0.04Out of the Money	$0.87Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
XIn the Money	$1.82In the Money	$4.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	XOut of the Money	$0.07Out of the Money	$1.52Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	354Out of the Money
XIn the Money	$1.82In the Money	$4.45In the Money	$3.26In the Money	$-1.94In the Money	3In the Money	143In the Money	Filter Table By Strike Price of$33.00	XNear the Money	$0.12Near the Money	$0.27Near the Money	$0.19Near the Money	$0.06Near the Money	1Near the Money	50Near the Money
XIn the Money	$2.11In the Money	$2.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	XNear the Money	$0.19Near the Money	$0.34Near the Money	$0.28Near the Money	$-0.02Near the Money	5Near the Money	71Near the Money
XIn the Money	$1.65In the Money	$2.22In the Money	$3.55In the Money	$0.00In the Money	---In the Money	349In the Money	Filter Table By Strike Price of$34.00	XNear the Money	$0.28Near the Money	$0.35Near the Money	$0.32Near the Money	$0.04Near the Money	588Near the Money	4,679Near the Money
XIn the Money	$1.47In the Money	$2.27In the Money	$1.51In the Money	$1.51In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$34.50	XNear the Money	$0.39Near the Money	$0.53Near the Money	$0.41Near the Money	$-0.13Near the Money	762Near the Money	17Near the Money
XIn the Money	$1.18In the Money	$1.36In the Money	$1.18In the Money	$-2.12In the Money	94In the Money	247In the Money	Filter Table By Strike Price of$35.00	XNear the Money	$0.55Near the Money	$0.70Near the Money	$0.58Near the Money	$0.14Near the Money	693Near the Money	1,022Near the Money
XUnderlying issue's last price	$0.88Underlying issue's last price	$1.16Underlying issue's last price	$1.07Underlying issue's last price	$-0.42Underlying issue's last price	78Underlying issue's last price	121Underlying issue's last price	Filter Table By Strike Price of$35.50Underlying issue's last price	XUnderlying issue's last price	$0.75Underlying issue's last price	$0.91Underlying issue's last price	$0.88Underlying issue's last price	$0.21Underlying issue's last price	223Underlying issue's last price	370Underlying issue's last price
XNear the Money	$0.68Near the Money	$0.83Near the Money	$0.76Near the Money	$-0.34Near the Money	349Near the Money	230Near the Money	Filter Table By Strike Price of$36.00	XIn the Money	$1.02In the Money	$1.20In the Money	$0.91In the Money	$0.06In the Money	85In the Money	1,040In the Money
XNear the Money	$0.29Near the Money	$0.72Near the Money	$0.55Near the Money	$-0.35Near the Money	570Near the Money	33Near the Money	Filter Table By Strike Price of$36.50	XIn the Money	$0.98In the Money	$2.70In the Money	$1.48In the Money	$0.68In the Money	194In the Money	6In the Money
XNear the Money	$0.33Near the Money	$0.50Near the Money	$0.35Near the Money	$-0.50Near the Money	29Near the Money	816Near the Money	Filter Table By Strike Price of$37.00	XIn the Money	$1.68In the Money	$2.34In the Money	$1.80In the Money	$0.60In the Money	35In the Money	260In the Money
XNear the Money	$0.23Near the Money	$0.36Near the Money	$0.24Near the Money	$-0.26Near the Money	47Near the Money	26Near the Money	Filter Table By Strike Price of$37.50	XIn the Money	$1.68In the Money	$2.46In the Money	$1.58In the Money	$0.21In the Money	20In the Money	15In the Money
XNear the Money	$0.10Near the Money	$0.20Near the Money	$0.26Near the Money	$-0.55Near the Money	12Near the Money	2,050Near the Money	Filter Table By Strike Price of$38.00	XIn the Money	$2.14In the Money	$3.30In the Money	$2.38In the Money	$1.38In the Money	8In the Money	45In the Money
XNear the Money	$0.06Near the Money	$0.27Near the Money	$0.30Near the Money	$-0.71Near the Money	5Near the Money	8Near the Money	Filter Table By Strike Price of$38.50	XIn the Money	$1.39In the Money	$4.40In the Money	$2.45In the Money	$1.11In the Money	3In the Money	18In the Money
XOut of the Money	$0.03Out of the Money	$1.30Out of the Money	$0.13Out of the Money	$-0.10Out of the Money	18Out of the Money	117Out of the Money	Filter Table By Strike Price of$39.00	XIn the Money	$1.43In the Money	$4.90In the Money	$3.09In the Money	$0.00In the Money	---In the Money	21In the Money
XOut of the Money	$0.01Out of the Money	$1.86Out of the Money	$0.14Out of the Money	$-0.08Out of the Money	9Out of the Money	20Out of the Money	Filter Table By Strike Price of$39.50	XIn the Money	$2.02In the Money	$5.90In the Money	$1.53In the Money	$0.00In the Money	---In the Money	2In the Money
XOut of the Money	---Out of the Money	$0.17Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	2Out of the Money	1,062Out of the Money	Filter Table By Strike Price of$40.00	XIn the Money	$3.35In the Money	$6.50In the Money	$2.79In the Money	$0.00In the Money	---In the Money	2In the Money
XOut of the Money	---Out of the Money	$2.14Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$40.50	XIn the Money	$3.50In the Money	$6.80In the Money	$2.19In the Money	$0.00In the Money	---In the Money	1In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	396Out of the Money	Filter Table By Strike Price of$41.00	XIn the Money	$4.30In the Money	$7.50In the Money	$4.79In the Money	$0.00In the Money	---In the Money	2In the Money
XOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.50	XIn the Money	$4.25In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.41Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$5.45In the Money	$8.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$42.50	XIn the Money	$5.00In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$5.50In the Money	$8.00In the Money	$4.80In the Money	$0.00In the Money	---In the Money	26In the Money
XOut of the Money	---Out of the Money	$1.87Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$43.50	XIn the Money	$7.50In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$7.45In the Money	$10.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.50	XIn the Money	$7.85In the Money	$10.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.65Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$8.05In the Money	$10.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.50	XIn the Money	$8.85In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$46.00	XIn the Money	$9.30In the Money	$12.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.50	XIn the Money	$9.20In the Money	$12.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	XIn the Money	$10.55In the Money	$13.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.50	XIn the Money	$11.05In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	XIn the Money	$11.55In the Money	$14.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.50	XIn the Money	$12.20In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	XIn the Money	$12.50In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.50	XIn the Money	$13.55In the Money	$14.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	XIn the Money	$14.10In the Money	$14.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	21Out of the Money	362Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$17.70In the Money	$21.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

United States Steel Corp
NYSE:XUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)