Stocks Options

LAST PRICE
35.3300
TODAY'S CHANGE (%)
Trending Down-0.2900 (-0.8141%)

Bid / Lots
35.4200/ 1
Ask / Lots
35.5200/ 10
Open / Previous Close
35.6300 / 35.6200
Day Range
Low 34.5800
High 35.6400
52 Week Range
Low 26.9150
High 50.2000
Volume
5,211,475
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 44.283

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	$18.50In the Money	$22.05In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$17.50In the Money	$21.45In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$16.50In the Money	$20.05In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$15.50In the Money	$19.05In 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	$1.00Out 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	$18.05In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$13.50In the Money	$17.05In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$12.50In the Money	$16.10In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$11.50In the Money	$15.10In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$10.50In the Money	$14.30In 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	$9.50In 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$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	$9.40In 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$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	$9.35In the Money	$12.10In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
XIn the Money	$8.55In the Money	$10.05In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$8.80In 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$26.00	XOut of the Money	---Out of the Money	$0.48Out of the Money	$0.50Out of the Money	$0.45Out of the Money	1Out of the Money	10Out of the Money
XIn the Money	$7.85In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$7.05In the Money	$8.50In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
XIn the Money	$6.60In the Money	$9.15In 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	$6.75In the Money	$8.25In 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	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	17Out of the Money
XIn the Money	$6.45In the Money	$7.85In 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	$5.30In the Money	$7.15In 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	$4.90In the Money	$6.75In 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	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$3.70In the Money	$6.55In 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	$0.35Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
XIn the Money	$3.80In the Money	$5.05In 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	---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	$3.10In the Money	$6.00In 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	$0.12Out of the Money	$0.13Out of the Money	$0.08Out of the Money	21Out of the Money	79Out of the Money
XIn the Money	$3.30In the Money	$4.05In 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	$0.06Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	3Out of the Money	232Out of the Money
XIn the Money	$2.57In the Money	$4.50In 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	$0.02Out of the Money	$0.51Out of the Money	$0.08Out of the Money	$0.01Out of the Money	2Out of the Money	55Out of the Money
XIn the Money	$2.83In the Money	$3.05In 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	$0.02Near the Money	$0.87Near the Money	$0.08Near the Money	$0.02Near the Money	5Near the Money	354Near the Money
XIn the Money	$1.80In the Money	$3.95In 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	$0.03Near the Money	$0.19Near the Money	$0.20Near the Money	$0.01Near the Money	1Near the Money	51Near the Money
XIn the Money	$1.55In the Money	$2.43In 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	$0.08Near the Money	$0.23Near the Money	$0.28Near the Money	$0.00Near the Money	---Near the Money	76Near the Money
XIn the Money	$1.37In the Money	$1.71In the Money	$1.24In the Money	$-2.31In the Money	2In the Money	349In the Money	Filter Table By Strike Price of$34.00	XNear the Money	$0.14Near the Money	$0.22Near the Money	$0.21Near the Money	$-0.11Near the Money	2,614Near the Money	4,288Near the Money
XIn the Money	$1.03In the Money	$2.60In the Money	$0.81In the Money	$-0.70In the Money	24In the Money	4In the Money	Filter Table By Strike Price of$34.50	XNear the Money	$0.26Near the Money	$0.41Near the Money	$0.34Near the Money	$-0.07Near the Money	1,272Near the Money	746Near the Money
XUnderlying issue's last price	$0.22Underlying issue's last price	$0.99Underlying issue's last price	$0.83Underlying issue's last price	$-0.35Underlying issue's last price	237Underlying issue's last price	211Underlying issue's last price	Filter Table By Strike Price of$35.00Underlying issue's last price	XUnderlying issue's last price	$0.41Underlying issue's last price	$0.54Underlying issue's last price	$0.46Underlying issue's last price	$-0.12Underlying issue's last price	455Underlying issue's last price	1,456Underlying issue's last price
XNear the Money	$0.36Near the Money	$0.73Near the Money	$0.49Near the Money	$-0.58Near the Money	220Near the Money	181Near the Money	Filter Table By Strike Price of$35.50	XIn the Money	$0.64In the Money	$0.91In the Money	$0.76In the Money	$-0.12In the Money	26In the Money	520In the Money
XNear the Money	$0.25Near the Money	$0.50Near the Money	$0.40Near the Money	$-0.36Near the Money	2,349Near the Money	537Near the Money	Filter Table By Strike Price of$36.00	XIn the Money	$0.94In the Money	$1.18In the Money	$1.28In the Money	$0.37In the Money	50In the Money	1,112In the Money
XNear the Money	$0.01Near the Money	$0.34Near the Money	$0.26Near the Money	$-0.29Near the Money	60Near the Money	578Near the Money	Filter Table By Strike Price of$36.50	XIn the Money	$1.09In the Money	$2.34In the Money	$1.27In the Money	$-0.21In the Money	5In the Money	190In the Money
XNear the Money	$0.10Near the Money	$0.24Near the Money	$0.13Near the Money	$-0.22Near the Money	76Near the Money	829Near the Money	Filter Table By Strike Price of$37.00	XIn the Money	$1.49In the Money	$1.99In the Money	$1.85In the Money	$0.05In the Money	12In the Money	270In the Money
XNear the Money	$0.05Near the Money	$0.19Near the Money	$0.07Near the Money	$-0.17Near the Money	40Near the Money	55Near the Money	Filter Table By Strike Price of$37.50	XIn the Money	$2.10In the Money	$3.80In the Money	$1.58In the Money	$0.00In the Money	---In the Money	35In the Money
XNear the Money	$0.01Near the Money	$0.12Near the Money	$0.10Near the Money	$-0.16Near the Money	66Near the Money	2,057Near the Money	Filter Table By Strike Price of$38.00	XIn the Money	$1.12In the Money	$3.00In 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	$1.16In the Money	$5.00In 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	$0.04Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	14Out of the Money	118Out of the Money	Filter Table By Strike Price of$39.00	XIn the Money	$1.91In the Money	$5.65In the Money	$4.40In the Money	$1.31In the Money	10In the Money	21In the Money
XOut of the Money	$0.01Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	4Out of the Money	24Out of the Money	Filter Table By Strike Price of$39.50	XIn the Money	$3.60In the Money	$5.20In 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	$4.15In the Money	$5.85In 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	$4.65In the Money	$6.25In 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	$5.50In the Money	$6.75In the Money	$4.79In the Money	$0.00In the Money	---In the Money	1In the Money
XOut of the Money	---Out of the Money	$1.85Out of the Money	$0.01Out of the Money	$0.01Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.50	XIn the Money	$4.85In the Money	$7.25In 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	$6.55In 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	$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	$5.95In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.40Out 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	$7.55In the Money	$9.40In the Money	$4.80In the Money	$0.00In the Money	---In the Money	26In 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	$8.05In the Money	$9.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.20Out 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	$7.55In the Money	$8.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$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	$8.15In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$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	$8.55In the Money	$10.65In 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	$8.80In the Money	$11.05In 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	$0.46Out 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	$10.30In the Money	$12.55In 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$46.50	XIn the Money	$10.45In the Money	$12.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$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	$10.50In 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	$0.00Out 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	$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$48.00	XIn the Money	$12.00In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.00Out 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	$12.55In 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$49.00	XIn the Money	$12.25In the Money	$14.55In 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$49.50	XIn the Money	$12.90In 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	$0.06Out 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	$14.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.05Out 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	$18.25In the Money	$21.55In 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)