• LAST PRICE
    145.1900
  • TODAY'S CHANGE (%)
    Trending Down-1.7600 (-1.1977%)
  • Bid / Lots
    144.5000/ 2
  • Ask / Lots
    146.1500/ 1
  • Open / Previous Close
    146.1900 / 146.9500
  • Day Range
    Low 144.3400
    High 146.6800
  • 52 Week Range
    Low 116.9100
    High 154.3786
  • Volume
    5,557,520
    average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

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

Option Chain

  • Call Options (expires Friday February 10, 2023)

  • Put Options (expires Friday February 10, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
TMUSIn the Money
$64.90In the Money
$65.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.32Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TMUSIn the Money
$60.00In the Money
$60.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.32Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TMUSIn the Money
$54.95In the Money
$55.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out 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
TMUSIn the Money
$49.70In the Money
$50.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
TMUSIn the Money
$44.55In the Money
$45.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
TMUSIn the Money
$39.55In the Money
$40.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.34Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
TMUSIn the Money
$34.90In the Money
$35.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.19Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
TMUSIn the Money
$29.90In the Money
$30.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TMUSIn the Money
$27.85In the Money
$28.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TMUSIn the Money
$26.90In the Money
$27.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.12Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TMUSIn the Money
$26.05In the Money
$26.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TMUSIn the Money
$25.00In the Money
$25.65In the Money
$27.05In the Money
$0.00In the Money
---In the Money
1In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.36Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
TMUSIn the Money
$23.60In the Money
$24.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TMUSIn the Money
$23.05In the Money
$23.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TMUSIn the Money
$22.05In the Money
$22.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TMUSIn the Money
$20.55In the Money
$21.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TMUSIn the Money
$19.85In the Money
$20.55In the Money
$25.54In the Money
$0.00In the Money
---In the Money
21In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
TMUSIn the Money
$18.90In the Money
$19.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.01Out of the Money
$0.36Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TMUSIn the Money
$18.10In the Money
$18.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.01Out of the Money
$0.14Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TMUSIn the Money
$16.65In the Money
$17.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.01Out of the Money
$0.36Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
TMUSIn the Money
$15.80In the Money
$16.65In the Money
$19.80In the Money
$0.00In the Money
---In the Money
2In the Money
TMUSOut of the Money
$0.01Out of the Money
$0.75Out of the Money
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
TMUSIn the Money
$14.65In the Money
$15.60In the Money
$18.70In the Money
$0.00In the Money
---In the Money
2In the Money
TMUSOut of the Money
$0.02Out of the Money
$0.38Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
TMUSIn the Money
$13.85In the Money
$14.60In the Money
$15.06In the Money
$-2.69In the Money
20In the Money
22In the Money
TMUSOut of the Money
$0.01Out of the Money
$0.75Out of the Money
$0.23Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
TMUSIn the Money
$13.05In the Money
$13.65In the Money
$16.85In the Money
$0.00In the Money
---In the Money
2In the Money
TMUSOut of the Money
$0.03Out of the Money
$0.74Out of the Money
$0.23Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
TMUSIn the Money
$11.95In the Money
$12.65In the Money
$15.85In the Money
$0.00In the Money
---In the Money
6In the Money
TMUSOut of the Money
$0.04Out of the Money
$0.75Out of the Money
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
TMUSIn the Money
$10.95In the Money
$11.65In the Money
$14.90In the Money
$0.00In the Money
---In the Money
2In the Money
TMUSOut of the Money
$0.04Out of the Money
$0.30Out of the Money
$0.31Out of the Money
$0.00Out of the Money
---Out of the Money
266Out of the Money
TMUSIn the Money
$10.05In the Money
$10.60In the Money
$14.00In the Money
$0.00In the Money
---In the Money
5In the Money
TMUSOut of the Money
$0.05Out of the Money
$0.14Out of the Money
$0.09Out of the Money
$-0.01Out of the Money
30Out of the Money
56Out of the Money
TMUSIn the Money
$9.15In the Money
$9.75In the Money
$13.10In the Money
$0.00In the Money
---In the Money
3In the Money
TMUSOut of the Money
$0.11Out of the Money
$0.18Out of the Money
$0.17Out of the Money
$-0.10Out of the Money
7Out of the Money
36Out of the Money
TMUSIn the Money
$8.25In the Money
$8.70In the Money
$12.20In the Money
$0.00In the Money
---In the Money
12In the Money
TMUSOut of the Money
$0.15Out of the Money
$0.21Out of the Money
$0.23Out of the Money
$0.00Out of the Money
---Out of the Money
134Out of the Money
TMUSIn the Money
$7.30In the Money
$7.75In the Money
$11.30In the Money
$0.00In the Money
---In the Money
3In the Money
TMUSOut of the Money
$0.20Out of the Money
$0.26Out of the Money
$0.33Out of the Money
$0.00Out of the Money
---Out of the Money
92Out of the Money
TMUSIn the Money
$6.40In the Money
$6.80In the Money
$10.45In the Money
$0.00In the Money
---In the Money
12In the Money
TMUSOut of the Money
$0.22Out of the Money
$0.31Out of the Money
$0.34Out of the Money
$0.07Out of the Money
41Out of the Money
287Out of the Money
TMUSIn the Money
$5.50In the Money
$5.85In the Money
$6.38In the Money
$-1.16In the Money
1In the Money
19In the Money
TMUSOut of the Money
$0.34Out of the Money
$0.41Out of the Money
$0.37Out of the Money
$-0.13Out of the Money
1Out of the Money
506Out of the Money
TMUSIn the Money
$4.65In the Money
$5.00In the Money
$5.95In the Money
$0.00In the Money
---In the Money
39In the Money
TMUSOut of the Money
$0.49Out of the Money
$0.55Out of the Money
$0.54Out of the Money
$0.04Out of the Money
16Out of the Money
277Out of the Money
TMUSIn the Money
$3.85In the Money
$4.20In the Money
$4.34In the Money
$-0.98In the Money
1In the Money
20In the Money
TMUSOut of the Money
$0.65Out of the Money
$0.75Out of the Money
$0.75Out of the Money
$-0.08Out of the Money
70Out of the Money
164Out of the Money
TMUSIn the Money
$3.15In the Money
$3.40In the Money
$2.98In the Money
$-5.67In the Money
8In the Money
38In the Money
TMUSNear the Money
$0.91Near the Money
$1.01Near the Money
$1.03Near the Money
$-0.01Near the Money
68Near the Money
85Near the Money
TMUSIn the Money
$2.54In the Money
$2.67In the Money
$6.60In the Money
$0.00In the Money
---In the Money
47In the Money
TMUSNear the Money
$1.23Near the Money
$1.33Near the Money
$1.34Near the Money
$0.20Near the Money
50Near the Money
130Near the Money
TMUSUnderlying issue's last price
$1.97Underlying issue's last price
$2.08Underlying issue's last price
$2.05Underlying issue's last price
$-1.42Underlying issue's last price
27Underlying issue's last price
87Underlying issue's last price
Filter Table By Strike Price of$145.00Underlying issue's last price
TMUSUnderlying issue's last price
$1.62Underlying issue's last price
$1.75Underlying issue's last price
$1.83Underlying issue's last price
$0.40Underlying issue's last price
47Underlying issue's last price
1,629Underlying issue's last price
TMUSNear the Money
$1.44Near the Money
$1.56Near the Money
$1.51Near the Money
$-0.79Near the Money
237Near the Money
92Near the Money
TMUSIn the Money
$2.12In the Money
$2.24In the Money
$2.41In the Money
$0.63In the Money
39In the Money
192In the Money
TMUSNear the Money
$1.04Near the Money
$1.13Near the Money
$1.13Near the Money
$-0.57Near the Money
42Near the Money
232Near the Money
TMUSIn the Money
$2.70In the Money
$2.89In the Money
$3.02In the Money
$0.78In the Money
6In the Money
319In the Money
TMUSNear the Money
$0.71Near the Money
$0.80Near the Money
$0.77Near the Money
$-1.01Near the Money
53Near the Money
255Near the Money
TMUSIn the Money
$3.25In the Money
$3.65In the Money
$3.60In the Money
$0.35In the Money
11In the Money
265In the Money
TMUSOut of the Money
$0.47Out of the Money
$0.55Out of the Money
$0.49Out of the Money
$-0.57Out of the Money
93Out of the Money
155Out of the Money
TMUSIn the Money
$4.00In the Money
$4.30In the Money
$4.35In the Money
$0.95In the Money
3In the Money
267In the Money
TMUSOut of the Money
$0.27Out of the Money
$0.39Out of the Money
$0.30Out of the Money
$-0.68Out of the Money
40Out of the Money
525Out of the Money
TMUSIn the Money
$4.80In the Money
$5.30In the Money
$5.06In the Money
$1.16In the Money
5In the Money
79In the Money
TMUSOut of the Money
$0.08Out of the Money
$0.14Out of the Money
$0.10Out of the Money
$-0.35Out of the Money
104Out of the Money
548Out of the Money
TMUSIn the Money
$7.05In the Money
$7.65In the Money
$5.50In the Money
$0.00In the Money
---In the Money
43In the Money
TMUSOut of the Money
$0.04Out of the Money
$0.08Out of the Money
$0.04Out of the Money
$-0.11Out of the Money
93Out of the Money
1,744Out of the Money
TMUSIn the Money
$9.60In the Money
$10.10In the Money
$9.79In the Money
$4.89In the Money
1In the Money
11In the Money
TMUSOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.05Out of the Money
32Out of the Money
126Out of the Money
TMUSIn the Money
$12.10In the Money
$12.60In the Money
$10.14In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$-0.06Out of the Money
3Out of the Money
499Out of the Money
TMUSIn the Money
$14.55In the Money
$15.10In the Money
$12.70In the Money
$0.00In the Money
---In the Money
2In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
864Out of the Money
TMUSIn the Money
$17.00In the Money
$17.75In the Money
$13.30In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.10Out of the Money
17Out of the Money
134Out of the Money
TMUSIn the Money
$19.55In the Money
$20.10In the Money
$16.15In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.39Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
TMUSIn the Money
$22.10In the Money
$22.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.19Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
TMUSIn the Money
$24.55In the Money
$25.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.31Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
TMUSIn the Money
$27.00In the Money
$27.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TMUSIn the Money
$29.40In the Money
$30.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
TMUSIn the Money
$32.00In the Money
$32.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
367Out of the Money
TMUSIn the Money
$34.55In the Money
$35.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TMUSIn the Money
$39.45In the Money
$40.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TMUSIn the Money
$44.40In the Money
$45.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TMUSIn the Money
$49.50In the Money
$50.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMUSOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
TMUSIn the Money
$54.50In the Money
$55.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money