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 | $93.60In the Money | $96.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMUSIn the Money | $88.70In the Money | $91.95In 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 | $83.65In the Money | $86.95In 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 | $78.60In the Money | $81.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMUSIn the Money | $73.65In the Money | $77.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMUSIn the Money | $68.70In the Money | $72.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMUSIn the Money | $63.80In the Money | $66.95In 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 | $58.90In the Money | $62.05In 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 | $53.90In the Money | $57.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMUSIn the Money | $49.00In the Money | $51.80In 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 | $44.10In the Money | $47.05In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TMUSIn the Money | $39.00In the Money | $42.15In 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 | $2.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMUSIn the Money | $33.85In the Money | $37.10In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMUSIn the Money | $28.85In the Money | $32.10In 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 | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
TMUSIn the Money | $26.35In the Money | $29.60In 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 | $0.75Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TMUSIn the Money | $24.00In the Money | $26.75In 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 | $0.15Out of the Money | $0.14Out of the Money | $-0.04Out of the Money | 2Out of the Money | 2,006Out of the Money | |
TMUSIn the Money | $21.35In the Money | $24.55In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMUSOut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.13Out of the Money | $-0.07Out of the Money | 8Out of the Money | 149Out of the Money | |
TMUSIn the Money | $19.15In the Money | $21.95In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 9In the Money | TMUSOut of the Money | $0.07Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.02Out of the Money | 4Out of the Money | 231Out of the Money | |
TMUSIn the Money | $16.70In the Money | $19.75In the Money | $17.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | TMUSOut of the Money | $0.04Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | |
TMUSIn the Money | $15.00In the Money | $16.90In the Money | $15.50In the Money | $0.00In the Money | ---In the Money | 269In the Money | TMUSOut of the Money | $0.06Out of the Money | $0.23Out of the Money | $0.14Out of the Money | $-0.03Out of the Money | 3Out of the Money | 209Out of the Money | |
TMUSIn the Money | $12.30In the Money | $14.50In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 41In the Money | TMUSOut of the Money | $0.08Out of the Money | $0.27Out of the Money | $0.15Out of the Money | $-0.16Out of the Money | 1Out of the Money | 581Out of the Money | |
TMUSIn the Money | $10.65In the Money | $11.70In the Money | $10.66In the Money | $0.16In the Money | 1In the Money | 396In the Money | TMUSOut of the Money | $0.13Out of the Money | $0.39Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 236Out of the Money | |
TMUSIn the Money | $8.35In the Money | $9.00In the Money | $8.13In the Money | $1.73In the Money | 9In the Money | 477In the Money | TMUSOut of the Money | $0.30Out of the Money | $0.58Out of the Money | $0.42Out of the Money | $0.01Out of the Money | 3Out of the Money | 199Out of the Money | |
TMUSIn the Money | $6.05In the Money | $6.40In the Money | $5.58In the Money | $-0.27In the Money | 2In the Money | 520In the Money | TMUSOut of the Money | $0.46Out of the Money | $0.80Out of the Money | $0.55Out of the Money | $-0.08Out of the Money | 2Out of the Money | 1,249Out of the Money | |
TMUSIn the Money | $4.00In the Money | $4.30In the Money | $4.20In the Money | $0.56In the Money | 1In the Money | 371In the Money | TMUSOut of the Money | $0.98Out of the Money | $1.16Out of the Money | $1.30Out of the Money | $-0.05Out of the Money | 106Out of the Money | 502Out of the Money | |
TMUSUnderlying issue's last price | $2.39Underlying issue's last price | $2.52Underlying issue's last price | $2.46Underlying issue's last price | $0.15Underlying issue's last price | 100Underlying issue's last price | 1,032Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | TMUSUnderlying issue's last price | $1.70Underlying issue's last price | $1.87Underlying issue's last price | $1.79Underlying issue's last price | $-0.40Underlying issue's last price | 104Underlying issue's last price | 309Underlying issue's last price |
TMUSNear the Money | $1.22Near the Money | $1.33Near the Money | $1.31Near the Money | $0.24Near the Money | 37Near the Money | 392Near the Money | TMUSIn the Money | $2.95In the Money | $3.25In the Money | $3.15In the Money | $-0.60In the Money | 30In the Money | 214In the Money | |
TMUSOut of the Money | $0.63Out of the Money | $0.72Out of the Money | $0.63Out of the Money | $0.09Out of the Money | 85Out of the Money | 97Out of the Money | TMUSIn the Money | $4.95In the Money | $5.15In the Money | $5.14In the Money | $-0.41In the Money | 2In the Money | 12In the Money | |
TMUSOut of the Money | $0.34Out of the Money | $0.43Out of the Money | $0.40Out of the Money | $0.05Out of the Money | 3Out of the Money | 544Out of the Money | TMUSIn the Money | $7.10In the Money | $7.50In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TMUSOut of the Money | $0.22Out of the Money | $0.36Out of the Money | $0.28Out of the Money | $0.01Out of the Money | 37Out of the Money | 358Out of the Money | TMUSIn the Money | $9.10In the Money | $10.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.19Out of the Money | $0.27Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | TMUSIn the Money | $11.30In the Money | $13.40In the Money | $12.05In the Money | $0.04In the Money | 1In the Money | 1In the Money | |
TMUSOut of the Money | $0.17Out of the Money | $0.26Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 382Out of the Money | TMUSIn the Money | $14.30In the Money | $16.40In 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 | $0.70Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | TMUSIn the Money | $16.75In the Money | $19.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.06Out of the Money | $0.41Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TMUSIn the Money | $19.25In the Money | $21.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.06Out of the Money | $0.75Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | TMUSIn the Money | $21.40In the Money | $24.10In 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 | $0.75Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | TMUSIn the Money | $24.00In the Money | $26.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | TMUSIn the Money | $26.30In the Money | $29.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.06Out of the Money | $0.32Out of the Money | $0.13Out of the Money | $-0.11Out of the Money | 12Out of the Money | 75Out of the Money | TMUSIn the Money | $28.85In the Money | $31.60In 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 | $0.49Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 8Out of the Money | 38Out of the Money | TMUSIn the Money | $31.40In the Money | $34.05In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMUSIn the Money | $33.85In the Money | $36.55In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMUSIn the Money | $36.35In the Money | $38.90In 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 | $1.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | TMUSIn the Money | $38.50In the Money | $41.55In 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 | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMUSIn the Money | $40.90In the Money | $44.05In 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 | $2.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMUSIn the Money | $43.45In the Money | $46.55In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 4Out of the Money | 1,005Out of the Money | TMUSIn the Money | $45.95In the Money | $49.00In 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 | $0.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | TMUSIn the Money | $48.45In the Money | $51.55In 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 | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMUSIn the Money | $50.95In the Money | $54.05In 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 | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | TMUSIn the Money | $53.75In the Money | $56.55In 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 | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | TMUSIn the Money | $56.20In the Money | $58.85In 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 | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 246Out of the Money | TMUSIn the Money | $58.70In the Money | $61.55In 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 | $0.53Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | TMUSIn the Money | $63.90In the Money | $66.40In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMUSIn the Money | $68.85In the Money | $71.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |