Stocks Options

LAST PRICE
34.9300
TODAY'S CHANGE (%)
Trending Up0.3300 (0.9538%)

Bid / Lots
34.7000/ 40
Ask / Lots
34.9400/ 1
Open / Previous Close
34.4500 / 34.6000
Day Range
Low 34.3000
High 35.1000
52 Week Range
Low 26.9150
High 50.2000
Volume
1,767,359
below 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 44.140

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	$17.95In the Money	$21.95In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$16.95In the Money	$20.95In 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	$15.95In the Money	$19.95In 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	$14.95In the Money	$18.95In 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	$13.95In the Money	$17.95In 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	$12.95In the Money	$16.95In 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	$11.95In the Money	$15.95In 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	$10.95In the Money	$14.95In 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	$9.95In the Money	$13.95In 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	$8.95In the Money	$12.90In 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	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
XIn the Money	$8.50In the Money	$12.40In 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	$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	$8.00In the Money	$11.90In 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	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
XIn the Money	$7.50In the Money	$11.40In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$7.00In the Money	$10.90In 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	$2.12Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
XIn the Money	$6.50In the Money	$10.40In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$7.00In the Money	$9.90In 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	$6.20In the Money	$9.40In 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	$5.00In 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$28.00	XOut of the Money	---Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
XIn the Money	$5.40In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$4.60In the Money	$7.75In 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	$2.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
XIn the Money	$4.20In the Money	$7.40In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$3.95In the Money	$5.60In the Money	$4.65In the Money	$0.00In the Money	---In the Money	237In the Money	Filter Table By Strike Price of$30.00	XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
XIn the Money	$2.92In the Money	$4.80In 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	---Out of the Money	$2.13Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
XIn the Money	$3.75In the Money	$4.15In 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	---Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
XIn the Money	$2.11In the Money	$3.60In 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	---Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	235Out of the Money
XIn the Money	$2.50In the Money	$4.95In the Money	$3.28In the Money	$0.00In the Money	---In the Money	234In the Money	Filter Table By Strike Price of$32.00	XNear the Money	---Near the Money	$1.50Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	56Near the Money
XIn the Money	$1.16In the Money	$2.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	XNear the Money	---Near the Money	$2.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	359Near the Money
XIn the Money	$1.07In the Money	$2.80In the Money	$1.55In the Money	$-1.71In the Money	2In the Money	143In the Money	Filter Table By Strike Price of$33.00	XNear the Money	$0.01Near the Money	$2.17Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	52Near the Money
XIn the Money	$0.73In the Money	$3.60In 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	$0.01Near the Money	$2.16Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	76Near the Money
XIn the Money	$0.20In the Money	$3.15In the Money	$1.00In the Money	$0.00In the Money	---In the Money	348In the Money	Filter Table By Strike Price of$34.00	XNear the Money	$0.02Near the Money	$0.15Near the Money	$0.13Near the Money	$-0.07Near the Money	5Near the Money	3,647Near the Money
XUnderlying issue's last price	$0.25Underlying issue's last price	$1.49Underlying issue's last price	$0.77Underlying issue's last price	$0.17Underlying issue's last price	13Underlying issue's last price	96Underlying issue's last price	Filter Table By Strike Price of$34.50Underlying issue's last price	XUnderlying issue's last price	$0.08Underlying issue's last price	$0.28Underlying issue's last price	$0.21Underlying issue's last price	$-0.19Underlying issue's last price	189Underlying issue's last price	1,883Underlying issue's last price
XNear the Money	$0.11Near the Money	$0.35Near the Money	$0.28Near the Money	$-0.12Near the Money	127Near the Money	549Near the Money	Filter Table By Strike Price of$35.00	XIn the Money	$0.20In the Money	$2.26In the Money	$0.30In the Money	$-0.30In the Money	28In the Money	2,359In the Money
XNear the Money	$0.08Near the Money	$0.16Near the Money	$0.13Near the Money	$-0.14Near the Money	8Near the Money	264Near the Money	Filter Table By Strike Price of$35.50	XIn the Money	$0.04In the Money	$2.79In the Money	$0.70In the Money	$-0.35In the Money	41In the Money	513In the Money
XNear the Money	$0.04Near the Money	$0.06Near the Money	$0.04Near the Money	$-0.09Near the Money	336Near the Money	3,039Near the Money	Filter Table By Strike Price of$36.00	XIn the Money	$0.02In the Money	$3.20In the Money	$1.45In the Money	$0.00In the Money	---In the Money	1,112In the Money
XNear the Money	$0.01Near the Money	$0.28Near the Money	$0.19Near the Money	$0.09Near the Money	6Near the Money	607Near the Money	Filter Table By Strike Price of$36.50	XIn the Money	---In the Money	$3.70In the Money	$1.57In the Money	$0.30In the Money	150In the Money	195In the Money
XNear the Money	$0.01Near the Money	$0.04Near the Money	$0.05Near the Money	$-0.01Near the Money	14Near the Money	826Near the Money	Filter Table By Strike Price of$37.00	XIn the Money	$1.32In the Money	$2.93In the Money	$2.11In the Money	$0.07In the Money	4In the Money	256In the Money
XNear the Money	---Near the Money	$0.50Near the Money	$0.01Near the Money	$-0.01Near the Money	16Near the Money	110Near the Money	Filter Table By Strike Price of$37.50	XIn the Money	$1.72In the Money	$2.89In the Money	$2.75In the Money	$1.17In the Money	9In the Money	35In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,049Out of the Money	Filter Table By Strike Price of$38.00	XIn the Money	$2.10In the Money	$3.20In the Money	$3.11In the Money	$-0.19In the Money	3In the Money	50In the Money
XOut of the Money	---Out of the Money	$1.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$38.50	XIn the Money	$1.65In the Money	$3.70In the Money	$2.45In the Money	$0.00In the Money	---In the Money	18In the Money
XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money	Filter Table By Strike Price of$39.00	XIn the Money	$3.20In the Money	$4.45In the Money	$4.40In the Money	$0.00In the Money	---In the Money	21In the Money
XOut of the Money	---Out of the Money	$1.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$39.50	XIn the Money	$4.40In the Money	$6.60In the Money	$3.80In the Money	$2.27In the Money	1In the Money	2In the Money
XOut of the Money	---Out of the Money	$0.19Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1,064Out of the Money	Filter Table By Strike Price of$40.00	XIn the Money	$3.30In the Money	$5.45In the Money	$2.79In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.05Out 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	$3.55In the Money	$6.05In the Money	$2.19In 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	$0.05Out 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	$5.90In the Money	$6.25In the Money	$4.79In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.01Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$41.50	XIn the Money	$4.55In the Money	$6.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.82Out 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	$6.55In the Money	$7.20In 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	$7.20In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.20Out 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	$7.90In the Money	$8.25In the Money	$4.80In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.61Out 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	$6.70In the Money	$10.00In 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	$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	$8.90In the Money	$9.20In 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	$7.60In the Money	$9.75In 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	$0.48Out 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	$8.30In the Money	$10.40In 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	$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	$0.46Out 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	$9.50In the Money	$13.05In 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	$10.65In the Money	$13.55In 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$47.00	XIn the Money	$10.65In the Money	$14.05In 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	$11.50In the Money	$14.50In 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	$12.00In 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	$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	$15.55In 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$49.00	XIn the Money	$12.85In the Money	$16.05In 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	$12.60In the Money	$16.30In 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	$0.00Out 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	$13.65In the Money	$17.05In 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	$0.00Out of the Money	---Out of the Money	381Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$18.55In the Money	$22.05In 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)