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 | $114.80In the Money | $116.75In the Money | $105.35In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
TMUSIn the Money | $110.10In the Money | $112.15In the Money | $100.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.54Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
TMUSIn the Money | $104.80In the Money | $107.70In the Money | $95.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | |
TMUSIn the Money | $100.15In the Money | $102.15In the Money | $90.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.57Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
TMUSIn the Money | $95.15In the Money | $97.05In the Money | $85.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | |
TMUSIn the Money | $90.00In the Money | $92.35In the Money | $80.89In the Money | $0.00In the Money | ---In the Money | 6In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.62Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | |
TMUSIn the Money | $85.45In the Money | $86.95In the Money | $75.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.73Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 602Out of the Money | |
TMUSIn the Money | $80.10In the Money | $81.85In the Money | $70.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,205Out of the Money | |
TMUSIn the Money | $74.85In the Money | $78.20In the Money | $65.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMUSOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,546Out of the Money | |
TMUSIn the Money | $70.20In the Money | $73.20In the Money | $61.20In 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 | $0.01Out of the Money | $-0.03Out of the Money | 48Out of the Money | 32,624Out of the Money | |
TMUSIn the Money | $65.30In the Money | $67.35In the Money | $57.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | TMUSOut of the Money | $0.01Out of the Money | $0.37Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 140Out of the Money | 10,671Out of the Money | |
TMUSIn the Money | $60.25In the Money | $62.50In the Money | $51.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMUSOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 257Out of the Money | 13,928Out of the Money | |
TMUSIn the Money | $55.00In the Money | $56.80In the Money | $44.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | TMUSOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 488Out of the Money | 3,995Out of the Money | |
TMUSIn the Money | $50.30In the Money | $52.30In the Money | $41.35In the Money | $0.00In the Money | ---In the Money | 5In the Money | TMUSOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 235Out of the Money | 3,908Out of the Money | |
TMUSIn the Money | $45.20In the Money | $47.35In the Money | $36.70In the Money | $0.00In the Money | ---In the Money | 1,519In the Money | TMUSOut of the Money | $0.03Out of the Money | $0.14Out of the Money | $0.06Out of the Money | $-0.09Out of the Money | 100Out of the Money | 5,411Out of the Money | |
TMUSIn the Money | $40.45In the Money | $41.95In the Money | $31.55In the Money | $0.00In the Money | ---In the Money | 769In the Money | TMUSOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,193Out of the Money | |
TMUSIn the Money | $35.05In the Money | $37.45In the Money | $26.05In the Money | $0.00In the Money | ---In the Money | 643In the Money | TMUSOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $-0.15Out of the Money | 1Out of the Money | 2,967Out of the Money | |
TMUSIn the Money | $30.55In the Money | $32.20In the Money | $30.70In the Money | $0.00In the Money | ---In the Money | 2,046In the Money | TMUSOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.18Out of the Money | $-0.02Out of the Money | 15Out of the Money | 5,830Out of the Money | |
TMUSIn the Money | $27.35In the Money | $30.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMUSOut of the Money | $0.11Out of the Money | $0.19Out of the Money | $0.20Out of the Money | $-0.01Out of the Money | 20Out of the Money | 238Out of the Money | |
TMUSIn the Money | $25.25In the Money | $27.45In the Money | $22.47In the Money | $0.00In the Money | ---In the Money | 2,400In the Money | TMUSOut of the Money | $0.12Out of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.05Out of the Money | 4Out of the Money | 6,126Out of the Money | |
TMUSIn the Money | $22.60In the Money | $25.00In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMUSOut of the Money | $0.13Out of the Money | $0.26Out of the Money | $0.20Out of the Money | $-0.21Out of the Money | 15Out of the Money | 142Out of the Money | |
TMUSIn the Money | $21.25In the Money | $22.70In the Money | $22.00In the Money | $1.05In the Money | 1In the Money | 46,522In the Money | TMUSOut of the Money | $0.18Out of the Money | $0.25Out of the Money | $0.17Out of the Money | $-0.12Out of the Money | 187Out of the Money | 21,519Out of the Money | |
TMUSIn the Money | $17.90In the Money | $19.95In the Money | $18.05In the Money | $0.00In the Money | ---In the Money | 206In the Money | TMUSOut of the Money | $0.09Out of the Money | $0.36Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,246Out of the Money | |
TMUSIn the Money | $15.75In the Money | $17.50In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 12,074In the Money | TMUSOut of the Money | $0.21Out of the Money | $0.35Out of the Money | $0.28Out of the Money | $-0.12Out of the Money | 19Out of the Money | 7,673Out of the Money | |
TMUSIn the Money | $13.60In the Money | $15.30In the Money | $13.50In the Money | $0.75In the Money | 3In the Money | 661In the Money | TMUSOut of the Money | $0.24Out of the Money | $0.44Out of the Money | $0.42Out of the Money | $-0.13Out of the Money | 1Out of the Money | 334Out of the Money | |
TMUSIn the Money | $11.10In the Money | $12.40In the Money | $10.62In the Money | $-0.38In the Money | 8In the Money | 8,495In the Money | TMUSOut of the Money | $0.23Out of the Money | $0.59Out of the Money | $0.39Out of the Money | $-0.23Out of the Money | 28Out of the Money | 2,184Out of the Money | |
TMUSIn the Money | $9.15In the Money | $9.75In the Money | $10.60In the Money | $1.85In the Money | 2In the Money | 521In the Money | TMUSOut of the Money | $0.48Out of the Money | $0.66Out of the Money | $0.63Out of the Money | $-0.24Out of the Money | 32Out of the Money | 2,745Out of the Money | |
TMUSIn the Money | $7.00In the Money | $7.45In the Money | $8.03In the Money | $1.53In the Money | 9In the Money | 4,969In the Money | TMUSOut of the Money | $0.75Out of the Money | $0.93Out of the Money | $0.89Out of the Money | $-0.36Out of the Money | 113Out of the Money | 4,486Out of the Money | |
TMUSIn the Money | $4.95In the Money | $5.40In the Money | $5.05In the Money | $0.60In the Money | 120In the Money | 6,479In the Money | TMUSOut of the Money | $1.31Out of the Money | $1.40Out of the Money | $1.27Out of the Money | $-0.63Out of the Money | 186Out of the Money | 2,391Out of the Money | |
TMUSUnderlying issue's last price | $3.30Underlying issue's last price | $3.55Underlying issue's last price | $3.45Underlying issue's last price | $0.25Underlying issue's last price | 99Underlying issue's last price | 2,805Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | TMUSUnderlying issue's last price | $2.06Underlying issue's last price | $2.17Underlying issue's last price | $1.98Underlying issue's last price | $-0.80Underlying issue's last price | 97Underlying issue's last price | 1,396Underlying issue's last price |
TMUSNear the Money | $2.02Near the Money | $2.21Near the Money | $2.17Near the Money | $0.16Near the Money | 58Near the Money | 1,657Near the Money | TMUSIn the Money | $3.25In the Money | $3.40In the Money | $3.25In the Money | $-0.90In the Money | 271In the Money | 807In the Money | |
TMUSOut of the Money | $1.22Out of the Money | $1.32Out of the Money | $1.28Out of the Money | $0.06Out of the Money | 196Out of the Money | 19,984Out of the Money | TMUSIn the Money | $4.20In the Money | $5.15In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TMUSOut of the Money | $0.68Out of the Money | $0.81Out of the Money | $0.73Out of the Money | $-0.12Out of the Money | 91Out of the Money | 5,086Out of the Money | TMUSIn the Money | $6.90In the Money | $8.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.43Out of the Money | $0.51Out of the Money | $0.48Out of the Money | $-0.06Out of the Money | 25Out of the Money | 1,988Out of the Money | TMUSIn the Money | $9.00In the Money | $10.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.26Out of the Money | $0.37Out of the Money | $0.46Out of the Money | $0.46Out of the Money | 4Out of the Money | ---Out of the Money | TMUSIn the Money | $10.65In the Money | $11.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.23Out of the Money | $0.28Out of the Money | $0.25Out of the Money | $-0.04Out of the Money | 16Out of the Money | 3,980Out of the Money | TMUSIn the Money | $13.15In the Money | $15.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.18Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMUSIn the Money | $15.65In the Money | $17.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.16Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $0.04Out of the Money | 12Out of the Money | 615Out of the Money | TMUSIn the Money | $18.10In the Money | $19.65In the Money | $49.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.15Out of the Money | $1.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMUSIn the Money | $20.95In the Money | $22.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.07Out of the Money | $0.78Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | TMUSIn the Money | $22.75In the Money | $25.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.09Out of the Money | $0.38Out of the Money | $0.15Out of the Money | $0.03Out of the Money | 1Out of the Money | 265Out of the Money | TMUSIn the Money | $28.35In the Money | $30.25In the Money | $65.58In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.06Out of the Money | $1.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMUSIn the Money | $32.90In the Money | $34.80In 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 | $0.22Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | TMUSIn the Money | $37.75In the Money | $40.20In 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 | $1.97Out 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 | $44.80In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | TMUSIn the Money | $48.30In the Money | $50.20In 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 | $2.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMUSIn the Money | $52.70In the Money | $55.05In 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 | $0.50Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | TMUSIn the Money | $57.25In the Money | $59.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMUSIn the Money | $63.25In the Money | $65.35In 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 | $0.05Out of the Money | $-0.03Out of the Money | 80Out of the Money | 290Out of the Money | TMUSIn the Money | $67.55In the Money | $70.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |