Stocks Options

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

Bid / Lots
35.6300/ 1
Ask / Lots
35.7400/ 1
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
5,906,032
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 44.142

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	$20.10In the Money	$23.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	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	$19.10In the Money	$22.65In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$18.10In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$17.20In the Money	$20.70In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$15.70In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$15.30In the Money	$18.85In 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	$14.50In the Money	$17.80In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,190Out of the Money
XIn the Money	$13.35In the Money	$16.85In 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	$13.05In the Money	$15.80In the Money	$10.62In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$22.00	XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
XIn the Money	$11.50In the Money	$14.85In 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	$2.13Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
XIn the Money	$10.70In the Money	$13.85In 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	$0.01Out of the Money	$2.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
XIn the Money	$10.25In the Money	$12.85In the Money	$12.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$25.00	XOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$0.01Out of the Money	1Out of the Money	3,030Out of the Money
XIn the Money	$8.75In the Money	$11.85In 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	$1.77Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
XIn the Money	$8.25In the Money	$10.70In the Money	$6.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.00	XOut of the Money	---Out of the Money	$1.30Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	2,073Out of the Money
XIn the Money	$7.25In the Money	$9.90In the Money	$9.30In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$28.00	XOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$0.03Out of the Money	111Out of the Money	7,604Out of the Money
XIn the Money	$6.60In the Money	$8.10In the Money	$3.04In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.00	XOut of the Money	---Out of the Money	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
XIn the Money	$5.75In the Money	$6.95In the Money	$7.46In the Money	$0.00In the Money	---In the Money	1,579In the Money	Filter Table By Strike Price of$30.00	XOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$0.04Out of the Money	213Out of the Money	21,621Out of the Money
XIn the Money	$4.50In the Money	$5.85In the Money	$5.96In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$31.00	XOut of the Money	$0.19Out of the Money	$0.34Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	5,423Out of the Money
XIn the Money	$2.80In the Money	$4.20In the Money	$4.15In the Money	$-2.88In the Money	5In the Money	40In the Money	Filter Table By Strike Price of$32.00	XOut of the Money	---Out of the Money	$1.46Out of the Money	$0.28Out of the Money	$-0.08Out of the Money	3Out of the Money	869Out of the Money
XIn the Money	$2.75In the Money	$3.95In 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	---Out of the Money	$1.53Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
XIn the Money	$2.46In the Money	$4.40In the Money	$3.32In the Money	$-0.78In the Money	1In the Money	1,388In the Money	Filter Table By Strike Price of$33.00	XNear the Money	$0.44Near the Money	$0.65Near the Money	$0.56Near the Money	$0.09Near the Money	18Near the Money	952Near the Money
XIn the Money	$1.30In the Money	$2.99In 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	---Near the Money	$2.10Near the Money	$0.37Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
XIn the Money	$1.70In the Money	$2.82In the Money	$4.80In the Money	$0.00In the Money	---In the Money	3,009In the Money	Filter Table By Strike Price of$34.00	XNear the Money	$0.62Near the Money	$1.11Near the Money	$0.89Near the Money	$0.14Near the Money	3Near the Money	2,441Near the Money
XIn the Money	$1.02In the Money	$2.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	XNear the Money	---Near the Money	$1.53Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
XIn the Money	$1.62In the Money	$2.18In the Money	$1.90In the Money	$-0.30In the Money	207In the Money	16,344In the Money	Filter Table By Strike Price of$35.00	XNear the Money	$1.10Near the Money	$1.25Near the Money	$1.22Near the Money	$0.22Near the Money	735Near the Money	23,444Near the Money
XUnderlying issue's last price	---Underlying issue's last price	$2.19Underlying issue's last price	$3.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$35.50Underlying issue's last price	XUnderlying issue's last price	---Underlying issue's last price	$1.71Underlying issue's last price	$1.25Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	20Underlying issue's last price
XNear the Money	$0.73Near the Money	$1.59Near the Money	$1.80Near the Money	$-0.02Near the Money	10Near the Money	711Near the Money	Filter Table By Strike Price of$36.00	XIn the Money	$1.26In the Money	$1.74In the Money	$1.66In the Money	$0.28In the Money	15In the Money	2,150In the Money
XNear the Money	$0.84Near the Money	$1.27Near the Money	$1.60Near the Money	$0.00Near the Money	---Near the Money	62Near the Money	Filter Table By Strike Price of$36.50	XIn the Money	$1.63In the Money	$2.41In the Money	$1.50In the Money	$0.00In the Money	---In the Money	53In the Money
XNear the Money	$0.85Near the Money	$1.33Near the Money	$1.34Near the Money	$0.00Near the Money	---Near the Money	6,990Near the Money	Filter Table By Strike Price of$37.00	XIn the Money	$2.16In the Money	$2.87In the Money	$2.15In the Money	$0.00In the Money	---In the Money	2,078In the Money
XNear the Money	---Near the Money	$1.18Near the Money	$2.06Near the Money	$0.00Near the Money	---Near the Money	250Near the Money	Filter Table By Strike Price of$37.50	XIn the Money	$1.73In the Money	$2.94In the Money	$2.65In the Money	$2.65In the Money	5In the Money	---In the Money
XNear the Money	$0.53Near the Money	$0.70Near the Money	$0.60Near the Money	$-0.22Near the Money	36Near the Money	4,089Near the Money	Filter Table By Strike Price of$38.00	XIn the Money	$2.31In the Money	$4.05In the Money	$2.55In the Money	$0.12In the Money	22In the Money	5,853In the Money
XNear the Money	---Near the Money	$0.94Near the Money	$1.20Near the Money	$0.00Near the Money	---Near the Money	251Near the Money	Filter Table By Strike Price of$38.50	XIn the Money	$2.10In the Money	$3.50In the Money	$2.73In the Money	$1.16In the Money	1In the Money	1In the Money
XOut of the Money	$0.38Out of the Money	$0.55Out of the Money	$0.48Out of the Money	$-0.17Out of the Money	62Out of the Money	4,350Out of the Money	Filter Table By Strike Price of$39.00	XIn the Money	$2.47In the Money	$4.25In the Money	$3.35In the Money	$0.29In the Money	12In the Money	1,747In the Money
XOut of the Money	---Out of the Money	$2.53Out 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$39.50	XIn the Money	$2.28In the Money	$5.30In the Money	$2.82In the Money	$0.00In the Money	---In the Money	1In the Money
XOut of the Money	$0.28Out of the Money	$0.56Out of the Money	$0.40Out of the Money	$-0.08Out of the Money	1,200Out of the Money	20,530Out of the Money	Filter Table By Strike Price of$40.00	XIn the Money	$2.62In the Money	$6.60In the Money	$3.96In the Money	$0.00In the Money	---In the Money	1,400In the Money
XOut of the Money	---Out of the Money	$1.85Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$40.50	XIn the Money	$3.05In the Money	$5.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.15Out of the Money	$0.57Out of the Money	$0.30Out of the Money	$-0.10Out of the Money	2Out of the Money	1,195Out of the Money	Filter Table By Strike Price of$41.00	XIn the Money	$4.50In the Money	$7.65In the Money	$4.74In the Money	$0.00In the Money	---In the Money	191In the Money
XOut of the Money	---Out of the Money	$2.36Out 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	$5.50In the Money	$8.15In the Money	$4.00In the Money	$0.00In the Money	---In the Money	50In the Money
XOut of the Money	$0.12Out of the Money	$0.30Out of the Money	$0.19Out of the Money	$-0.14Out of the Money	402Out of the Money	13,053Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$5.10In the Money	$8.60In the Money	$3.70In the Money	$0.00In the Money	---In the Money	463In the Money
XOut of the Money	---Out of the Money	$2.34Out 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$42.50	XIn the Money	$5.10In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.12Out of the Money	$0.31Out of the Money	$0.15Out of the Money	$-0.16Out of the Money	34Out of the Money	4,543Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$7.00In the Money	$9.50In the Money	$7.15In the Money	$0.00In the Money	---In the Money	448In the Money
XOut of the Money	---Out of the Money	$2.29Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1,250Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$7.05In the Money	$10.45In the Money	$6.50In the Money	$0.00In the Money	---In the Money	641In the Money
XOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	790Out of the Money	15,952Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$9.10In the Money	$11.45In the Money	$6.80In the Money	$0.00In the Money	---In the Money	1,568In the Money
XOut of the Money	---Out of the Money	$0.26Out of the Money	$0.10Out of the Money	$0.04Out of the Money	1Out of the Money	188Out of the Money	Filter Table By Strike Price of$46.00	XIn the Money	$9.35In the Money	$12.50In the Money	$8.81In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.50Out of the Money	$0.09Out of the Money	$-0.08Out of the Money	1Out of the Money	874Out of the Money	Filter Table By Strike Price of$47.00	XIn the Money	$10.35In the Money	$13.45In the Money	$10.80In the Money	$0.00In the Money	---In the Money	7In the Money
XOut of the Money	---Out of the Money	$2.06Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	604Out of the Money	Filter Table By Strike Price of$48.00	XIn the Money	$11.90In the Money	$14.45In the Money	$13.00In the Money	$0.00In the Money	---In the Money	1In the Money
XOut of the Money	---Out of the Money	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	712Out of the Money	Filter Table By Strike Price of$49.00	XIn the Money	$12.45In the Money	$15.50In the Money	$11.40In the Money	$0.00In the Money	---In the Money	56In the Money
XOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.01Out of the Money	1,106Out of the Money	9,300Out of the Money	Filter Table By Strike Price of$50.00	XIn the Money	$13.60In the Money	$16.25In the Money	$9.95In the Money	$0.00In the Money	---In the Money	62In the Money
XOut of the Money	---Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2,723Out of the Money	Filter Table By Strike Price of$52.50	XIn the Money	$16.45In the Money	$17.05In the Money	$17.62In the Money	$0.00In the Money	---In the Money	2In the Money
XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	4,070Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$17.70In the Money	$21.35In the Money	$11.25In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$60.00	XIn the Money	$24.00In the Money	$26.05In 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$65.00	XIn the Money	$29.20In the Money	$30.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$70.00	XIn the Money	$33.50In the Money	$36.15In 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 18, 2024)

Put Options (expires Friday October 18, 2024)