Stocks Options

LAST PRICE
35.0800
TODAY'S CHANGE (%)
Trending Down-0.2500 (-0.7076%)

Bid / Lots
35.0700/ 6
Ask / Lots
35.0800/ 3
Open / Previous Close
35.3500 / 35.3300
Day Range
Low 34.7700
High 35.4500
52 Week Range
Low 26.9150
High 50.2000
Volume
1,517,603
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 44.287

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	$18.30In the Money	$22.20In 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	$17.30In the Money	$21.20In 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	$16.35In the Money	$20.20In 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	$15.35In the Money	$19.20In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$14.35In the Money	$18.20In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$13.35In the Money	$17.20In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$12.35In the Money	$16.20In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$11.35In the Money	$15.20In 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	$10.35In the Money	$14.20In 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	$9.35In the Money	$13.20In 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	$2.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
XIn the Money	$8.85In the Money	$12.70In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$8.50In the Money	$12.20In 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	$0.02Out of the Money	1Out of the Money	38Out of the Money
XIn the Money	$8.55In the Money	$11.65In 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	$7.65In the Money	$11.20In 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	$7.60In the Money	$10.65In 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	$7.60In the Money	$10.10In 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	$6.10In the Money	$9.70In 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	$5.70In the Money	$9.10In 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	$0.05Out of the Money	2Out of the Money	19Out of the Money
XIn the Money	$5.30In the Money	$8.70In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$4.80In the Money	$8.10In 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	$2.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
XIn the Money	$4.10In the Money	$7.70In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$3.45In the Money	$7.05In the Money	$6.26In 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	$0.77Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
XIn the Money	$2.95In the Money	$6.65In 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	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
XIn the Money	$2.39In the Money	$6.10In 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	$0.12Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
XIn the Money	$2.00In the Money	$5.65In 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	$1.71In the Money	$5.05In the Money	$3.28In the Money	$-1.40In the Money	40In the Money	243In the Money	Filter Table By Strike Price of$32.00	XOut of the Money	---Out of the Money	$0.38Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
XIn the Money	$0.70In the Money	$4.75In 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	$0.01Near the Money	$2.15Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	359Near the Money
XIn the Money	$0.22In the Money	$4.15In the Money	$3.26In the Money	$0.00In the Money	---In the Money	143In the Money	Filter Table By Strike Price of$33.00	XNear the Money	$0.02Near the Money	$0.13Near the Money	$0.09Near the Money	$-0.11Near the Money	1Near the Money	52Near the Money
XIn the Money	$0.85In the Money	$3.70In 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	$0.04Near the Money	$0.15Near the Money	$0.28Near the Money	$0.00Near the Money	---Near the Money	76Near the Money
XIn the Money	$1.01In the Money	$3.35In the Money	$1.24In the Money	$0.00In the Money	---In the Money	349In the Money	Filter Table By Strike Price of$34.00	XNear the Money	$0.09Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.01Near the Money	270Near the Money	5,832Near the Money
XIn the Money	$0.46In the Money	$2.95In the Money	$0.86In the Money	$0.05In the Money	2In the Money	25In the Money	Filter Table By Strike Price of$34.50	XNear the Money	$0.13Near the Money	$0.41Near the Money	$0.32Near the Money	$-0.02Near the Money	20Near the Money	1,858Near the Money
XUnderlying issue's last price	$0.56Underlying issue's last price	$0.68Underlying issue's last price	$0.67Underlying issue's last price	$-0.16Underlying issue's last price	63Underlying issue's last price	435Underlying issue's last price	Filter Table By Strike Price of$35.00Underlying issue's last price	XUnderlying issue's last price	$0.27Underlying issue's last price	$0.53Underlying issue's last price	$0.48Underlying issue's last price	$0.02Underlying issue's last price	566Underlying issue's last price	1,870Underlying issue's last price
XNear the Money	$0.15Near the Money	$2.50Near the Money	$0.35Near the Money	$-0.14Near the Money	49Near the Money	262Near the Money	Filter Table By Strike Price of$35.50	XIn the Money	$0.36In the Money	$2.86In the Money	$0.76In the Money	$0.00In the Money	---In the Money	533In the Money
XNear the Money	$0.22Near the Money	$0.30Near the Money	$0.22Near the Money	$-0.18Near the Money	847Near the Money	2,450Near the Money	Filter Table By Strike Price of$36.00	XIn the Money	$0.58In the Money	$3.00In the Money	$1.45In the Money	$0.17In the Money	10In the Money	1,112In the Money
XNear the Money	$0.06Near the Money	$0.25Near the Money	$0.19Near the Money	$-0.07Near the Money	11Near the Money	611Near the Money	Filter Table By Strike Price of$36.50	XIn the Money	$0.76In the Money	$3.65In the Money	$1.27In the Money	$0.00In the Money	---In the Money	195In the Money
XNear the Money	$0.05Near the Money	$0.10Near the Money	$0.11Near the Money	$-0.02Near the Money	6Near the Money	824Near the Money	Filter Table By Strike Price of$37.00	XIn the Money	$0.51In the Money	$4.05In the Money	$2.29In the Money	$0.44In the Money	7In the Money	262In the Money
XNear the Money	$0.05Near the Money	$0.09Near the Money	$0.08Near the Money	$0.01Near the Money	11Near the Money	88Near the Money	Filter Table By Strike Price of$37.50	XIn the Money	$0.44In the Money	$4.55In the Money	$1.58In the Money	$0.00In the Money	---In the Money	35In the Money
XNear the Money	---Near the Money	$0.15Near the Money	$0.07Near the Money	$-0.03Near the Money	1Near the Money	2,051Near the Money	Filter Table By Strike Price of$38.00	XIn the Money	$1.95In the Money	$4.00In the Money	$2.38In the Money	$0.00In the Money	---In 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	$1.95In the Money	$5.50In the Money	$2.45In the Money	$0.00In the Money	---In the Money	18In the Money
XOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	6Out of the Money	118Out of the Money	Filter Table By Strike Price of$39.00	XIn the Money	$2.24In the Money	$5.95In the Money	$4.40In the Money	$0.00In the Money	---In the Money	21In the Money
XOut of the Money	---Out of the Money	$1.55Out 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	$4.00In the Money	$6.50In the Money	$1.53In the Money	$0.00In the Money	---In the Money	2In the Money
XOut of the Money	---Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1,063Out of the Money	Filter Table By Strike Price of$40.00	XIn the Money	$4.25In the Money	$7.00In the Money	$2.79In the Money	$0.00In the Money	---In the Money	1In the Money
XOut of the Money	---Out of the Money	$0.25Out 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	$4.35In the Money	$7.55In the Money	$2.19In the Money	$0.00In the Money	---In the Money	1In the Money
XOut of the Money	---Out of the Money	$1.40Out 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	$5.35In the Money	$8.00In the Money	$4.79In the Money	$0.00In the Money	---In the Money	1In the Money
XOut of the Money	---Out of the Money	$2.14Out 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	$5.10In the Money	$8.50In 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	$0.34Out 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	$5.15In the Money	$9.05In 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	$0.33Out 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	$6.15In the Money	$9.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.06Out 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	$6.90In the Money	$9.95In the Money	$4.80In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.45Out 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	$7.10In 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	$0.06Out 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	$7.25In the Money	$11.00In 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	$0.00Out 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	$8.40In the Money	$11.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$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	$8.05In the Money	$11.65In 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$45.50	XIn the Money	$9.40In the Money	$12.50In 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	$0.46Out 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	$9.75In the Money	$13.00In 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	$0.00Out 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	$10.40In the Money	$13.40In 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$47.00	XIn the Money	$10.85In the Money	$14.00In 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	$0.00Out 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	$11.45In 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	$11.85In the Money	$15.00In 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	$0.00Out 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	$12.45In the Money	$15.45In 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$49.00	XIn the Money	$12.25In the Money	$16.00In 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	$0.00Out 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	$13.45In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$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$50.00	XIn the Money	$13.70In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$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	$18.10In 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)