Filter search criteria using below inputs
Click on magnifying glass icon to search
| 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.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TMUSIn the Money | $92.10In the Money | $95.85In the Money | $93.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TMUSIn the Money | $87.50In the Money | $91.05In the Money | $67.20In the Money | $0.00In the Money | ---In the Money | 6In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
TMUSIn the Money | $82.60In the Money | $85.95In the Money | $84.40In the Money | $0.00In the Money | ---In the Money | 60In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TMUSIn the Money | $77.20In the Money | $80.95In the Money | $57.95In the Money | $0.00In the Money | ---In the Money | 11In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TMUSIn the Money | $72.50In the Money | $76.05In the Money | $74.65In the Money | $0.00In the Money | ---In the Money | 15In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
TMUSIn the Money | $67.60In the Money | $71.05In the Money | $50.10In the Money | $0.00In the Money | ---In the Money | 15In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TMUSIn the Money | $62.25In the Money | $66.10In the Money | $43.75In the Money | $0.00In the Money | ---In the Money | 131In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
TMUSIn the Money | $57.50In the Money | $60.90In the Money | $40.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
TMUSIn the Money | $52.60In the Money | $56.05In the Money | $51.05In the Money | $0.00In the Money | ---In the Money | 244In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,685Out of the Money | |
TMUSIn the Money | $47.55In the Money | $50.95In the Money | $32.00In the Money | $0.00In the Money | ---In the Money | 54In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 545Out of the Money | |
TMUSIn the Money | $42.65In the Money | $46.25In the Money | $41.85In the Money | $0.00In the Money | ---In the Money | 29In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 674Out of the Money | |
TMUSIn the Money | $37.80In the Money | $40.55In 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 | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 813Out of the Money | |
TMUSIn the Money | $32.60In the Money | $35.80In the Money | $33.20In the Money | $0.00In the Money | ---In the Money | 10In the Money | TMUSOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,188Out of the Money | |
TMUSIn the Money | $27.60In the Money | $30.70In the Money | $28.46In the Money | $0.00In the Money | ---In the Money | 13In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 1Out of the Money | 1,793Out of the Money | |
TMUSIn the Money | $22.20In the Money | $25.60In the Money | $22.90In the Money | $0.00In the Money | ---In the Money | 1,023In the Money | TMUSOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,692Out of the Money | |
TMUSIn the Money | $17.80In the Money | $21.35In the Money | $19.85In the Money | $0.00In the Money | ---In the Money | 634In the Money | TMUSOut of the Money | $0.02Out of the Money | $0.32Out of the Money | $0.10Out of the Money | $-0.09Out of the Money | 1Out of the Money | 2,177Out of the Money | |
TMUSIn the Money | $14.95In the Money | $18.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMUSOut of the Money | $0.02Out of the Money | $0.74Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TMUSIn the Money | $13.35In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMUSOut of the Money | $0.03Out of the Money | $0.74Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
TMUSIn the Money | $13.25In the Money | $16.50In the Money | $14.05In the Money | $0.00In the Money | ---In the Money | 6,734In the Money | TMUSOut of the Money | $0.03Out of the Money | $0.27Out of the Money | $0.09Out of the Money | $-0.11Out of the Money | 35Out of the Money | 8,615Out of the Money | |
TMUSIn the Money | $11.45In the Money | $12.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMUSOut of the Money | $0.05Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TMUSIn the Money | $9.15In the Money | $10.25In the Money | $9.87In the Money | $-0.58In the Money | 6In the Money | 1,475In the Money | TMUSOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $-0.32Out of the Money | 119Out of the Money | 3,683Out of the Money | |
TMUSIn the Money | $7.00In the Money | $8.00In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 16In the Money | TMUSOut of the Money | $0.27Out of the Money | $0.32Out of the Money | $0.30Out of the Money | $-0.44Out of the Money | 485Out of the Money | 554Out of the Money | |
TMUSIn the Money | $4.30In the Money | $5.15In the Money | $5.15In the Money | $-0.60In the Money | 14In the Money | 5,797In the Money | TMUSOut of the Money | $0.56Out of the Money | $0.61Out of the Money | $0.61Out of the Money | $-0.74Out of the Money | 672Out of the Money | 9,189Out of the Money | |
TMUSUnderlying issue's last price | $3.10Underlying issue's last price | $3.25Underlying issue's last price | $3.15Underlying issue's last price | $-0.90Underlying issue's last price | 263Underlying issue's last price | 197Underlying issue's last price | Filter Table By Strike Price of$162.50Underlying issue's last price | TMUSUnderlying issue's last price | $1.16Underlying issue's last price | $1.23Underlying issue's last price | $1.21Underlying issue's last price | $-0.90Underlying issue's last price | 1,163Underlying issue's last price | 775Underlying issue's last price |
TMUSNear the Money | $1.69Near the Money | $1.76Near the Money | $1.65Near the Money | $-1.07Near the Money | 1,311Near the Money | 14,099Near the Money | TMUSIn the Money | $2.25In the Money | $2.35In the Money | $2.30In the Money | $-1.03In the Money | 168In the Money | 2,702In the Money | |
TMUSOut of the Money | $0.78Out of the Money | $0.85Out of the Money | $0.74Out of the Money | $-0.92Out of the Money | 586Out of the Money | 1,930Out of the Money | TMUSIn the Money | $3.25In the Money | $5.05In the Money | $4.45In the Money | $-2.20In the Money | 7In the Money | 54In the Money | |
TMUSOut of the Money | $0.28Out of the Money | $0.38Out of the Money | $0.30Out of the Money | $-0.71Out of the Money | 348Out of the Money | 5,713Out of the Money | TMUSIn the Money | $4.80In the Money | $6.50In the Money | $6.50In the Money | $-0.15In the Money | 4In the Money | 434In the Money | |
TMUSOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.45Out of the Money | 5Out of the Money | 364Out of the Money | TMUSIn the Money | $6.55In the Money | $10.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.22Out of the Money | 112Out of the Money | 1,554Out of the Money | TMUSIn the Money | $9.50In the Money | $11.75In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | 90In the Money | |
TMUSOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | TMUSIn the Money | $13.10In the Money | $15.30In 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 | $0.07Out of the Money | $0.06Out of the Money | $-0.09Out of the Money | 1,327Out of the Money | 542Out of the Money | TMUSIn the Money | $14.00In the Money | $18.15In the Money | $17.95In 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 | $16.95In the Money | $19.05In 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 | $0.14Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,217Out of the Money | TMUSIn the Money | $19.50In the Money | $23.05In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TMUSIn the Money | $23.05In the Money | $25.65In 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 | $0.26Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | TMUSIn the Money | $24.15In the Money | $28.05In 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 | $0.03Out of the Money | $-0.30Out of the Money | 210Out of the Money | 4Out of the Money | TMUSIn the Money | $29.20In the Money | $33.05In 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 | $0.53Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | TMUSIn the Money | $34.20In the Money | $37.40In 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 | $0.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMUSIn the Money | $39.20In the Money | $42.10In 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 | $0.25Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | TMUSIn the Money | $44.30In the Money | $48.05In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMUSIn the Money | $49.15In the Money | $53.00In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TMUSIn the Money | $54.15In the Money | $57.85In 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 | $59.15In the Money | $62.65In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TMUSIn the Money | $64.60In the Money | $68.05In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMUSIn the Money | $69.15In the Money | $72.90In 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 | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TMUSIn the Money | $74.50In the Money | $78.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |