Stocks Options

LAST PRICE
36.7800
TODAY'S CHANGE (%)
Trending Up0.5500 (1.5181%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
37.3500 / 36.2300
Day Range
Low 36.4000
High 37.8700
52 Week Range
Low 26.9150
High 50.2000
Volume
9,314,670
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 43.749

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	---In the Money	---In the Money	$16.50In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$20.00	XOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money
XIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money
XIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	457Out of the Money
XIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money
XIn the Money	---In the Money	---In the Money	$6.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$24.00	XOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money
XIn the Money	---In the Money	---In the Money	$9.38In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$25.00	XOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8,159Out of the Money
XIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
XIn the Money	---In the Money	---In the Money	$8.01In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$26.00	XOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
XIn the Money	---In the Money	---In the Money	$8.45In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$26.50	XOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money
XIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
XIn the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,262Out of the Money
XIn the Money	---In the Money	---In the Money	$7.75In the Money	$0.00In the Money	---In the Money	1,323In the Money	Filter Table By Strike Price of$28.00	XOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,487Out of the Money
XIn the Money	---In the Money	---In 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	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
XIn the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,386Out of the Money
XIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.50	XOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	421Out of the Money
XIn the Money	---In the Money	---In the Money	$7.00In the Money	$1.12In the Money	28In the Money	10,867In the Money	Filter Table By Strike Price of$30.00	XOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	35Out of the Money	13,026Out of the Money
XIn the Money	---In the Money	---In the Money	$6.19In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	346Out of the Money
XIn the Money	---In the Money	---In the Money	$6.08In the Money	$1.45In the Money	1In the Money	1,514In the Money	Filter Table By Strike Price of$31.00	XOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	56Out of the Money	12,020Out of the Money
XIn the Money	---In the Money	---In the Money	$5.64In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$31.50	XOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
XIn the Money	---In the Money	---In the Money	$3.65In the Money	$0.00In the Money	---In the Money	3,692In the Money	Filter Table By Strike Price of$32.00	XOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3,919Out of the Money
XIn the Money	---In the Money	---In the Money	$3.11In the Money	$0.00In the Money	---In the Money	772In the Money	Filter Table By Strike Price of$32.50	XOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	26Out of the Money	4,339Out of the Money
XIn the Money	---In the Money	---In the Money	$5.04In the Money	$1.89In the Money	2In the Money	6,154In the Money	Filter Table By Strike Price of$33.00	XOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	134Out of the Money	15,596Out of the Money
XIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$33.50	XOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$-0.23Out of the Money	25Out of the Money	257Out of the Money
XIn the Money	---In the Money	---In the Money	$3.33In the Money	$1.51In the Money	3,418In the Money	6,187In the Money	Filter Table By Strike Price of$34.00	XNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$-0.12Near the Money	124Near the Money	7,028Near the Money
XIn the Money	---In the Money	---In the Money	$3.12In the Money	$1.62In the Money	1In the Money	528In the Money	Filter Table By Strike Price of$34.50	XNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$-0.16Near the Money	287Near the Money	1,944Near the Money
XIn the Money	---In the Money	---In the Money	$2.05In the Money	$0.80In the Money	930In the Money	7,504In the Money	Filter Table By Strike Price of$35.00	XNear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$-0.22Near the Money	465Near the Money	15,294Near the Money
XIn the Money	---In the Money	---In the Money	$1.92In the Money	$0.85In the Money	208In the Money	3,360In the Money	Filter Table By Strike Price of$35.50	XNear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$-0.92Near the Money	99Near the Money	238Near the Money
XIn the Money	---In the Money	---In the Money	$1.14In the Money	$0.41In the Money	75In the Money	7,438In the Money	Filter Table By Strike Price of$36.00	XNear the Money	---Near the Money	---Near the Money	$0.35Near the Money	$-0.43Near the Money	192Near the Money	2,118Near the Money
XUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.80Underlying issue's last price	$0.15Underlying issue's last price	331Underlying issue's last price	5,051Underlying issue's last price	Filter Table By Strike Price of$36.50Underlying issue's last price	XUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.65Underlying issue's last price	$-0.71Underlying issue's last price	72Underlying issue's last price	331Underlying issue's last price
XNear the Money	---Near the Money	---Near the Money	$0.74Near the Money	$0.19Near the Money	3,259Near the Money	9,046Near the Money	Filter Table By Strike Price of$37.00	XIn the Money	---In the Money	---In the Money	$0.60In the Money	$-1.00In the Money	12,711In the Money	31,694In the Money
XNear the Money	---Near the Money	---Near the Money	$0.55Near the Money	$0.08Near the Money	2,212Near the Money	2,299Near the Money	Filter Table By Strike Price of$37.50	XIn the Money	---In the Money	---In the Money	$1.36In the Money	$-0.89In the Money	298In the Money	285In the Money
XNear the Money	---Near the Money	---Near the Money	$0.45Near the Money	$0.06Near the Money	7,727Near the Money	18,776Near the Money	Filter Table By Strike Price of$38.00	XIn the Money	---In the Money	---In the Money	$1.13In the Money	$-1.42In the Money	547In the Money	7,970In the Money
XNear the Money	---Near the Money	---Near the Money	$0.42Near the Money	$0.17Near the Money	2,891Near the Money	2,306Near the Money	Filter Table By Strike Price of$38.50	XIn the Money	---In the Money	---In the Money	$2.27In the Money	$0.00In the Money	---In the Money	125In the Money
XNear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$0.08Near the Money	16,996Near the Money	1,654Near the Money	Filter Table By Strike Price of$39.00	XIn the Money	---In the Money	---In the Money	$4.34In the Money	$0.00In the Money	---In the Money	1,291In the Money
XNear the Money	---Near the Money	---Near the Money	$0.31Near the Money	$0.00Near the Money	64Near the Money	8,403Near the Money	Filter Table By Strike Price of$39.50	XIn the Money	---In the Money	---In the Money	$2.54In the Money	$0.00In the Money	10In the Money	241In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.03Out of the Money	709Out of the Money	24,141Out of the Money	Filter Table By Strike Price of$40.00	XIn the Money	---In the Money	---In the Money	$2.87In the Money	$-1.46In the Money	13In the Money	3,497In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	8Out of the Money	45Out of the Money	Filter Table By Strike Price of$40.50	XIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.04Out of the Money	2Out of the Money	7,211Out of the Money	Filter Table By Strike Price of$41.00	XIn the Money	---In the Money	---In the Money	$10.97In the Money	$0.00In the Money	---In the Money	10,962In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	2Out of the Money	5Out of the Money	Filter Table By Strike Price of$41.50	XIn the Money	---In the Money	---In the Money	$3.30In the Money	$0.00In the Money	---In the Money	31In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	32Out of the Money	2,644Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	---In the Money	---In the Money	$4.75In the Money	$0.00In the Money	4In the Money	452In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	302Out of the Money	2Out of the Money	Filter Table By Strike Price of$42.50	XIn the Money	---In the Money	---In the Money	$5.85In the Money	$0.00In the Money	---In the Money	6In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	29Out of the Money	3,195Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	---In the Money	---In the Money	$5.90In the Money	$-1.45In the Money	6In the Money	446In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$43.50	XIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	7Out of the Money	753Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	---In the Money	---In the Money	$7.15In the Money	$0.00In the Money	---In the Money	2In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.34Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	3,730Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	---In the Money	---In the Money	$7.37In the Money	$0.00In the Money	5In the Money	13,067In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$45.50	XIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	86Out of the Money	Filter Table By Strike Price of$46.00	XIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$46.50	XIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	3,082Out of the Money	Filter Table By Strike Price of$47.00	XIn the Money	---In the Money	---In the Money	$9.30In the Money	$0.00In the Money	---In the Money	6In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$47.50	XIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$48.00	XIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$49.00	XIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	11,832Out of the Money	Filter Table By Strike Price of$50.00	XIn the Money	---In the Money	---In the Money	$13.70In the Money	$0.00In the Money	---In the Money	1,864In the Money
XOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16,798Out of the Money	Filter Table By Strike Price of$52.50	XIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	1In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,530Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money	Filter Table By Strike Price of$57.50	XIn the Money	---In the Money	---In the Money	$20.65In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$60.00	XIn the Money	---In the Money	---In the Money	$20.67In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$70.00	XIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$75.00	XIn the Money	---In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)