Stocks Options

LAST PRICE
35.4700
TODAY'S CHANGE (%)
Trending Up0.5400 (1.5459%)

Bid / Lots
35.2800/ 1
Ask / Lots
35.4700/ 2
Open / Previous Close
35.1500 / 34.9300
Day Range
Low 35.0100
High 35.5300
52 Week Range
Low 26.9150
High 50.2000
Volume
2,766,930
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 44.165

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	$19.10In the Money	$21.55In 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	$17.80In the Money	$20.15In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$18.30In the Money	$18.65In 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	$0.95Out 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	$17.65In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$14.90In the Money	$17.60In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$13.65In the Money	$15.65In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$14.15In the Money	$14.65In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$11.65In the Money	$13.55In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$12.25In 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$23.00	XOut of the Money	---Out of the Money	$1.65Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
XIn the Money	$10.65In the Money	$12.50In 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	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$9.80In 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$24.50	XOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$9.80In 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$25.00	XOut of the Money	---Out of the Money	$1.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
XIn the Money	$9.65In the Money	$11.30In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$9.25In 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$26.00	XOut of the Money	---Out of the Money	$1.40Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
XIn the Money	$8.75In 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$26.50	XOut of the Money	---Out of the Money	$0.95Out 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	$8.65In the Money	$4.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	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	97Out of the Money
XIn the Money	$6.75In the Money	$9.05In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$6.65In the Money	$8.00In the Money	$5.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$28.00	XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.02Out of the Money	2Out of the Money	---Out of the Money
XIn the Money	$5.15In the Money	$7.15In 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	$5.05In the Money	$6.80In the Money	$3.50In 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	$2.13Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
XIn the Money	$5.55In 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$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	$5.25In the Money	$5.65In the Money	$7.10In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$30.00	XOut of the Money	---Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
XIn the Money	$4.00In the Money	$6.85In 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	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
XIn the Money	$4.20In the Money	$5.70In the Money	$4.32In the Money	$4.32In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$31.00	XOut of the Money	---Out of the Money	$2.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
XIn the Money	$2.66In the Money	$4.15In 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	$0.03Out of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
XIn the Money	$2.82In the Money	$4.35In the Money	$2.91In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$32.00	XOut of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	3Out of the Money	41Out of the Money
XIn the Money	$2.98In the Money	$3.45In the Money	$3.00In the Money	$0.19In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$32.50	XNear the Money	$0.04Near the Money	$0.73Near the Money	$0.22Near the Money	$0.00Near the Money	---Near the Money	3Near the Money
XIn the Money	$1.93In the Money	$2.71In the Money	$2.49In the Money	$-1.61In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$33.00	XNear the Money	$0.07Near the Money	$0.22Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	27Near the Money
XIn the Money	$2.05In the Money	$2.26In the Money	$1.86In the Money	$-0.64In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$33.50	XNear the Money	$0.17Near the Money	$0.22Near the Money	$0.23Near the Money	$-0.05Near the Money	236Near the Money	262Near the Money
XIn the Money	$1.56In the Money	$2.27In the Money	$1.80In the Money	$0.00In the Money	---In the Money	221In the Money	Filter Table By Strike Price of$34.00	XNear the Money	$0.02Near the Money	$0.36Near the Money	$0.30Near the Money	$-0.19Near the Money	6Near the Money	44Near the Money
XIn the Money	$1.28In the Money	$2.11In the Money	$1.05In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$34.50	XNear the Money	$0.31Near the Money	$0.48Near the Money	$0.40Near the Money	$-0.20Near the Money	5Near the Money	110Near the Money
XUnderlying issue's last price	$0.97Underlying issue's last price	$1.13Underlying issue's last price	$1.00Underlying issue's last price	$0.23Underlying issue's last price	95Underlying issue's last price	193Underlying issue's last price	Filter Table By Strike Price of$35.00Underlying issue's last price	XUnderlying issue's last price	$0.07Underlying issue's last price	$0.64Underlying issue's last price	$0.54Underlying issue's last price	$-0.26Underlying issue's last price	122Underlying issue's last price	3Underlying issue's last price
XNear the Money	$0.61Near the Money	$0.85Near the Money	$0.72Near the Money	$0.14Near the Money	44Near the Money	33Near the Money	Filter Table By Strike Price of$35.50	XIn the Money	$0.67In the Money	$0.87In the Money	$0.77In the Money	$-0.79In the Money	63In the Money	3In the Money
XNear the Money	$0.31Near the Money	$0.60Near the Money	$0.51Near the Money	$0.16Near the Money	46Near the Money	603Near the Money	Filter Table By Strike Price of$36.00	XIn the Money	$0.95In the Money	$1.15In the Money	$1.16In the Money	$0.06In the Money	10In the Money	206In the Money
XNear the Money	$0.31Near the Money	$0.54Near the Money	$0.36Near the Money	$0.04Near the Money	66Near the Money	16Near the Money	Filter Table By Strike Price of$36.50	XIn the Money	$1.08In the Money	$1.50In the Money	$1.48In the Money	$-0.39In the Money	4In the Money	11In the Money
XNear the Money	$0.18Near the Money	$0.25Near the Money	$0.19Near the Money	$-0.02Near the Money	51Near the Money	331Near the Money	Filter Table By Strike Price of$37.00	XIn the Money	$1.36In the Money	$2.07In the Money	$1.91In the Money	$-0.30In the Money	13In the Money	79In the Money
XNear the Money	$0.11Near the Money	$0.15Near the Money	$0.12Near the Money	$-0.03Near the Money	2Near the Money	26Near the Money	Filter Table By Strike Price of$37.50	XIn the Money	$1.24In the Money	$3.85In the Money	$2.35In the Money	$2.35In the Money	1In the Money	---In the Money
XNear the Money	$0.06Near the Money	$0.29Near the Money	$0.11Near the Money	$-0.02Near the Money	2Near the Money	31Near the Money	Filter Table By Strike Price of$38.00	XIn the Money	$1.46In the Money	$2.95In the Money	$2.75In the Money	$-0.12In the Money	6In the Money	3In the Money
XOut of the Money	---Out of the Money	$0.20Out 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$38.50	XIn the Money	$1.61In the Money	$3.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.38Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$39.00	XIn the Money	$1.78In the Money	$5.65In the Money	$4.40In the Money	$0.00In the Money	---In the Money	17In 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$39.50	XIn the Money	$3.05In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.10Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$40.00	XIn the Money	$3.20In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.15Out 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$40.50	XIn the Money	$3.25In the Money	$7.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$41.00	XIn the Money	$5.30In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.04Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.50	XIn the Money	$4.80In the Money	$8.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$5.55In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$42.50	XIn the Money	$6.80In the Money	$9.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.05Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$6.55In the Money	$9.65In the Money	$6.10In the Money	$0.00In the Money	---In the Money	2In the Money
XOut of the Money	---Out of the Money	$2.05Out 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$43.50	XIn the Money	$7.00In the Money	$10.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	267Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$8.30In the Money	$10.65In the Money	$6.95In the Money	$0.00In the Money	---In the Money	1In the Money
XOut of the Money	---Out of the Money	$2.05Out 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	$7.15In 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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$8.40In the Money	$11.65In the Money	$7.60In the Money	$0.00In the Money	---In the Money	13In 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	$8.75In the Money	$12.15In 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$46.00	XIn the Money	$9.90In 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$46.50	XIn the Money	$9.45In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$47.00	XIn the Money	$10.30In 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	$2.13Out 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	$10.95In 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	$0.00Out 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	$11.20In the Money	$13.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$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	$12.65In the Money	$13.20In 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$49.00	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
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	$13.70In the Money	$15.75In 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$50.00	XIn the Money	$13.15In the Money	$14.70In the Money	$13.20In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	584Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$17.85In the Money	$21.65In 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 11, 2024)

Put Options (expires Friday October 11, 2024)