Stocks Options

LAST PRICE
37.1298
TODAY'S CHANGE (%)
Trending Up1.2998 (3.6277%)

Bid / Lots
37.1100/ 2
Ask / Lots
37.1300/ 8
Open / Previous Close
36.0000 / 35.8300
Day Range
Low 35.9350
High 37.4200
52 Week Range
Low 26.9150
High 50.2000
Volume
1,688,740
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 45.932

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	$15.35In the Money	$19.00In 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	$2.10Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
XIn the Money	$12.65In the Money	$13.70In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	21Out of the Money
XIn the Money	$11.55In the Money	$12.60In 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	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	22Out of the Money	5Out of the Money
XIn the Money	$10.75In the Money	$11.70In 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	$2.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$9.75In 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$27.00	XOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	71Out of the Money	2Out of the Money
XIn the Money	$8.90In the Money	$9.65In 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	$0.30Out of the Money	$0.10Out of the Money	$-0.64Out of the Money	22Out of the Money	11Out of the Money
XIn the Money	$8.30In the Money	$9.20In 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	$0.15Out of the Money	$0.27Out of the Money	$0.15Out of the Money	$0.14Out of the Money	16Out of the Money	1Out of the Money
XIn the Money	$7.80In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	XOut of the Money	---Out of the Money	$2.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$7.45In the Money	$8.10In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$6.90In 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$30.00	XOut of the Money	$0.30Out of the Money	$0.36Out of the Money	$0.31Out of the Money	$-0.11Out of the Money	430Out of the Money	134Out of the Money
XIn the Money	$6.35In the Money	$7.20In 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	$0.42Out of the Money	$0.33Out of the Money	$0.33Out of the Money	5Out of the Money	---Out of the Money
XIn the Money	$6.05In 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$31.00	XOut of the Money	$0.26Out of the Money	$0.47Out of the Money	$0.40Out of the Money	$-0.35Out of the Money	41Out of the Money	26Out of the Money
XIn the Money	$5.65In the Money	$6.15In 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	$0.54Out of the Money	$0.57Out of the Money	$-0.30Out of the Money	1Out of the Money	153Out of the Money
XIn the Money	$5.15In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	XOut of the Money	---Out of the Money	$0.61Out of the Money	$0.45Out of the Money	$-0.05Out of the Money	33Out of the Money	680Out of the Money
XIn the Money	$4.70In 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$32.50	XOut of the Money	---Out of the Money	$0.68Out of the Money	$0.63Out of the Money	$-0.42Out of the Money	1Out of the Money	511Out of the Money
XIn the Money	$4.45In the Money	$4.90In the Money	$4.89In the Money	$4.89In the Money	41In the Money	---In the Money	Filter Table By Strike Price of$33.00	XOut of the Money	$0.55Out of the Money	$0.71Out of the Money	$0.75Out of the Money	$0.05Out of the Money	578Out of the Money	5,366Out of the Money
XIn the Money	$3.90In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	XOut of the Money	---Out of the Money	$0.84Out of the Money	$1.15Out of the Money	$-0.30Out of the Money	2Out of the Money	47Out of the Money
XIn the Money	$2.55In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	XOut of the Money	$0.31Out of the Money	$0.94Out of the Money	$0.61Out of the Money	$-0.82Out of the Money	9Out of the Money	2,634Out of the Money
XIn the Money	$2.69In the Money	$3.60In the Money	$2.96In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$34.50	XNear the Money	$0.75Near the Money	$1.04Near the Money	$0.82Near the Money	$-0.53Near the Money	27Near the Money	61Near the Money
XIn the Money	$2.81In the Money	$3.20In the Money	$3.00In the Money	$0.62In the Money	7In the Money	11In the Money	Filter Table By Strike Price of$35.00	XNear the Money	$0.82Near the Money	$1.17Near the Money	$0.99Near the Money	$-0.56Near the Money	33Near the Money	765Near the Money
XIn the Money	$2.18In the Money	$2.84In the Money	$2.13In the Money	$-0.04In the Money	5In the Money	154In the Money	Filter Table By Strike Price of$35.50	XNear the Money	$0.56Near the Money	$1.20Near the Money	$1.10Near the Money	$-0.63Near the Money	170Near the Money	7Near the Money
XIn the Money	$2.19In the Money	$2.49In the Money	$2.12In the Money	$0.23In the Money	19In the Money	2,092In the Money	Filter Table By Strike Price of$36.00	XNear the Money	$1.12Near the Money	$1.45Near the Money	$1.52Near the Money	$-0.65Near the Money	23Near the Money	306Near the Money
XIn the Money	$1.11In the Money	$2.26In the Money	$2.15In the Money	$0.22In the Money	113In the Money	138In the Money	Filter Table By Strike Price of$36.50	XNear the Money	$1.31Near the Money	$1.64Near the Money	$1.59Near the Money	$-0.66Near the Money	13Near the Money	45Near the Money
XUnderlying issue's last price	$0.78Underlying issue's last price	$1.93Underlying issue's last price	$1.76Underlying issue's last price	$-0.74Underlying issue's last price	54Underlying issue's last price	40Underlying issue's last price	Filter Table By Strike Price of$37.00Underlying issue's last price	XUnderlying issue's last price	$1.06Underlying issue's last price	$2.08Underlying issue's last price	$1.86Underlying issue's last price	$-1.14Underlying issue's last price	25Underlying issue's last price	458Underlying issue's last price
XNear the Money	$1.33Near the Money	$2.98Near the Money	$1.46Near the Money	$-0.04Near the Money	94Near the Money	172Near the Money	Filter Table By Strike Price of$37.50	XIn the Money	$1.72In the Money	$2.16In the Money	$3.09In the Money	$0.00In the Money	---In the Money	257In the Money
XNear the Money	$1.07Near the Money	$1.55Near the Money	$1.20Near the Money	$0.05Near the Money	720Near the Money	1,078Near the Money	Filter Table By Strike Price of$38.00	XIn the Money	$1.55In the Money	$2.34In the Money	$2.13In the Money	$-1.47In the Money	45In the Money	53In the Money
XNear the Money	$0.64Near the Money	$1.19Near the Money	$1.20Near the Money	$0.35Near the Money	569Near the Money	259Near the Money	Filter Table By Strike Price of$38.50	XIn the Money	$2.22In the Money	$2.76In the Money	$3.19In the Money	$-0.45In the Money	2In the Money	9In the Money
XNear the Money	$0.83Near the Money	$1.00Near the Money	$0.83Near the Money	$0.11Near the Money	51Near the Money	6,026Near the Money	Filter Table By Strike Price of$39.00	XIn the Money	$2.65In the Money	$2.97In the Money	$4.45In the Money	$0.00In the Money	---In the Money	45In the Money
XNear the Money	$0.63Near the Money	$0.88Near the Money	$0.71Near the Money	$-0.11Near the Money	251Near the Money	30Near the Money	Filter Table By Strike Price of$39.50	XIn the Money	$1.93In the Money	$3.35In the Money	$1.31In the Money	$0.00In the Money	---In the Money	3In the Money
XNear the Money	$0.53Near the Money	$0.76Near the Money	$0.57Near the Money	$-0.23Near the Money	491Near the Money	648Near the Money	Filter Table By Strike Price of$40.00	XIn the Money	$2.65In the Money	$3.75In the Money	$3.77In the Money	$0.00In the Money	---In the Money	44In the Money
XOut of the Money	---Out of the Money	$0.66Out of the Money	$0.45Out of the Money	$-0.47Out of the Money	22Out of the Money	1,250Out of the Money	Filter Table By Strike Price of$40.50	XIn the Money	$3.10In the Money	$4.20In the Money	$4.41In the Money	$0.00In the Money	---In the Money	21In the Money
XOut of the Money	$0.12Out of the Money	$0.50Out of the Money	$0.39Out of the Money	$-0.25Out of the Money	27Out of the Money	270Out of the Money	Filter Table By Strike Price of$41.00	XIn the Money	$4.10In the Money	$4.65In the Money	$4.47In the Money	$0.00In the Money	---In the Money	9In the Money
XOut of the Money	$0.32Out of the Money	$0.49Out of the Money	$0.38Out of the Money	$-0.02Out of the Money	22Out of the Money	18Out of the Money	Filter Table By Strike Price of$41.50	XIn the Money	$4.45In the Money	$5.00In the Money	$4.80In the Money	$0.00In the Money	---In the Money	1In the Money
XOut of the Money	---Out of the Money	$0.45Out of the Money	$0.26Out of the Money	$0.02Out of the Money	14Out of the Money	793Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$4.95In the Money	$5.55In the Money	$2.00In the Money	$0.00In the Money	---In the Money	61In the Money
XOut of the Money	---Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	440Out of the Money	Filter Table By Strike Price of$42.50	XIn the Money	$5.35In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.36Out of the Money	$0.18Out of the Money	$-0.31Out of the Money	1Out of the Money	765Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$5.75In the Money	$6.40In the Money	$7.20In the Money	$0.00In the Money	---In the Money	108In the Money
XOut of the Money	---Out of the Money	$1.19Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.50	XIn the Money	$6.25In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.21Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.20Out of the Money	125Out of the Money	42Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$5.55In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.22Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$44.50	XIn the Money	$5.75In the Money	$9.55In the Money	$8.60In the Money	$0.00In the Money	---In the Money	4In the Money
XOut of the Money	---Out of the Money	$0.57Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	10Out of the Money	113Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$6.40In the Money	$9.95In the Money	$9.05In the Money	$0.00In the Money	---In the Money	21In the Money
XOut of the Money	---Out of the Money	$2.19Out 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	$6.50In 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	$2.18Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$46.00	XIn the Money	$7.35In the Money	$11.00In the Money	$10.05In the Money	$0.00In the Money	---In the Money	13In the Money
XOut of the Money	---Out of the Money	$2.17Out 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	$8.05In 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	$2.16Out 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	$8.20In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.16Out 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	$8.50In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.15Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$48.00	XIn the Money	$9.35In the Money	$12.95In the Money	$9.85In 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	$0.00Out 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	$9.50In the Money	$13.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.14Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$49.00	XIn the Money	$10.30In the Money	$12.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.14Out 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	$10.50In 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	$0.77Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	31Out of the Money	Filter Table By Strike Price of$50.00	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
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$51.00	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
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$52.00	XIn the Money	$13.10In the Money	$16.95In 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$53.00	XIn the Money	$13.95In the Money	$18.00In 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$54.00	XIn the Money	$16.50In the Money	$17.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$16.00In the Money	$20.00In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)