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 | $113.15In the Money | $116.95In 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 | $0.59Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
TMUSIn the Money | $108.20In the Money | $112.00In 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 | $0.63Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
TMUSIn the Money | $103.55In the Money | $107.00In 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 | $0.70Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | |
TMUSIn the Money | $97.95In the Money | $102.05In 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 | $0.84Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
TMUSIn the Money | $93.15In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | |
TMUSIn the Money | $88.30In the Money | $92.00In 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 | $1.29Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | |
TMUSIn the Money | $83.45In the Money | $87.00In 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 | $1.28Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 602Out of the Money | |
TMUSIn the Money | $78.25In the Money | $82.10In 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 | $74.10In the Money | $77.15In 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 | $2.15Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 47Out of the Money | 1,499Out of the Money | |
TMUSIn the Money | $68.30In the Money | $72.15In 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 | $0.04Out of the Money | $-0.01Out of the Money | 15Out of the Money | 32,624Out of the Money | |
TMUSIn the Money | $63.45In the Money | $66.40In the Money | $57.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.28Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,671Out of the Money | |
TMUSIn the Money | $58.40In the Money | $62.15In the Money | $51.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 11Out of the Money | 13,928Out of the Money | |
TMUSIn the Money | $53.55In the Money | $57.15In the Money | $44.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | TMUSOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 9Out of the Money | 3,988Out of the Money | |
TMUSIn the Money | $48.40In the Money | $52.25In the Money | $41.35In the Money | $0.00In the Money | ---In the Money | 5In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,908Out of the Money | |
TMUSIn the Money | $43.90In the Money | $47.30In the Money | $36.70In the Money | $0.00In the Money | ---In the Money | 1,519In the Money | TMUSOut of the Money | $0.05Out of the Money | $0.37Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 103Out of the Money | 5,411Out of the Money | |
TMUSIn the Money | $38.55In the Money | $42.30In the Money | $31.55In the Money | $0.00In the Money | ---In the Money | 769In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.16Out of the Money | $-0.02Out of the Money | 50Out of the Money | 5,193Out of the Money | |
TMUSIn the Money | $33.65In the Money | $37.35In the Money | $26.05In the Money | $0.00In the Money | ---In the Money | 643In the Money | TMUSOut of the Money | $0.11Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 78Out of the Money | 2,962Out of the Money | |
TMUSIn the Money | $28.55In the Money | $32.30In the Money | $30.70In the Money | $0.00In the Money | ---In the Money | 2,046In the Money | TMUSOut of the Money | $0.16Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 40Out of the Money | 5,810Out of the Money | |
TMUSIn the Money | $26.15In the Money | $29.90In 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 | $0.41Out of the Money | $0.21Out of the Money | $-0.05Out of the Money | 29Out of the Money | 209Out of the Money | |
TMUSIn the Money | $23.70In the Money | $27.40In the Money | $22.47In the Money | $0.00In the Money | ---In the Money | 2,400In the Money | TMUSOut of the Money | $0.17Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.14Out of the Money | 2Out of the Money | 6,124Out of the Money | |
TMUSIn the Money | $21.40In the Money | $24.90In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMUSOut of the Money | $0.21Out of the Money | $0.75Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | |
TMUSIn the Money | $19.65In the Money | $20.95In the Money | $20.95In the Money | $0.17In the Money | 1In the Money | 46,523In the Money | TMUSOut of the Money | $0.23Out of the Money | $0.40Out of the Money | $0.29Out of the Money | $-0.04Out of the Money | 1,319Out of the Money | 21,382Out of the Money | |
TMUSIn the Money | $16.45In the Money | $20.00In the Money | $18.05In the Money | $0.00In the Money | ---In the Money | 206In the Money | TMUSOut of the Money | $0.23Out of the Money | $1.71Out of the Money | $0.34Out of the Money | $-0.02Out of the Money | 160Out of the Money | 1,087Out of the Money | |
TMUSIn the Money | $14.00In the Money | $16.40In the Money | $16.00In the Money | $0.65In the Money | 1In the Money | 12,075In the Money | TMUSOut of the Money | $0.30Out of the Money | $0.68Out of the Money | $0.40Out of the Money | $-0.07Out of the Money | 356Out of the Money | 7,645Out of the Money | |
TMUSIn the Money | $12.80In the Money | $15.10In the Money | $12.75In the Money | $-0.51In the Money | 1In the Money | 662In the Money | TMUSOut of the Money | $0.36Out of the Money | $0.79Out of the Money | $0.55Out of the Money | $0.08Out of the Money | 100Out of the Money | 303Out of the Money | |
TMUSIn the Money | $10.25In the Money | $11.10In the Money | $11.00In the Money | $0.11In the Money | 1In the Money | 8,495In the Money | TMUSOut of the Money | $0.55Out of the Money | $0.83Out of the Money | $0.62Out of the Money | $0.02Out of the Money | 162Out of the Money | 2,109Out of the Money | |
TMUSIn the Money | $7.70In the Money | $8.80In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | 521In the Money | TMUSOut of the Money | $0.65Out of the Money | $1.09Out of the Money | $0.87Out of the Money | $0.02Out of the Money | 276Out of the Money | 2,544Out of the Money | |
TMUSIn the Money | $5.80In the Money | $6.80In the Money | $6.50In the Money | $0.06In the Money | 14In the Money | 4,971In the Money | TMUSOut of the Money | $1.02Out of the Money | $1.42Out of the Money | $1.25Out of the Money | $0.05Out of the Money | 702Out of the Money | 3,970Out of the Money | |
TMUSUnderlying issue's last price | $4.40Underlying issue's last price | $4.70Underlying issue's last price | $4.45Underlying issue's last price | $-0.05Underlying issue's last price | 31Underlying issue's last price | 6,468Underlying issue's last price | Filter Table By Strike Price of$177.50Underlying issue's last price | TMUSUnderlying issue's last price | $1.77Underlying issue's last price | $1.99Underlying issue's last price | $1.90Underlying issue's last price | $0.05Underlying issue's last price | 911Underlying issue's last price | 1,723Underlying issue's last price |
TMUSNear the Money | $2.91Near the Money | $3.20Near the Money | $3.20Near the Money | $0.15Near the Money | 448Near the Money | 2,581Near the Money | TMUSIn the Money | $2.82In the Money | $3.00In the Money | $2.78In the Money | $-0.07In the Money | 395In the Money | 1,309In the Money | |
TMUSNear the Money | $1.80Near the Money | $2.08Near the Money | $2.01Near the Money | $0.14Near the Money | 134Near the Money | 1,555Near the Money | TMUSIn the Money | $4.15In the Money | $4.50In the Money | $4.15In the Money | $-0.17In the Money | 198In the Money | 660In the Money | |
TMUSOut of the Money | $1.21Out of the Money | $1.33Out of the Money | $1.22Out of the Money | $0.06Out of the Money | 714Out of the Money | 19,586Out of the Money | TMUSIn the Money | $5.90In the Money | $6.65In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TMUSOut of the Money | $0.62Out of the Money | $0.89Out of the Money | $0.85Out of the Money | $-0.05Out of the Money | 149Out of the Money | 5,033Out of the Money | TMUSIn the Money | $7.95In the Money | $8.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.32Out of the Money | $0.59Out of the Money | $0.54Out of the Money | $0.01Out of the Money | 78Out of the Money | 1,911Out of the Money | TMUSIn the Money | $10.20In the Money | $10.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.28Out of the Money | $0.36Out of the Money | $0.29Out of the Money | $-0.02Out of the Money | 20Out of the Money | 3,971Out of the Money | TMUSIn the Money | $14.65In the Money | $16.90In 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 | $0.25Out of the Money | $0.22Out of the Money | $0.02Out of the Money | 37Out of the Money | 596Out of the Money | TMUSIn the Money | $18.20In the Money | $22.00In the Money | $49.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.08Out of the Money | $2.31Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | TMUSIn the Money | $23.20In the Money | $27.00In 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 | $1.44Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | TMUSIn the Money | $28.15In the Money | $32.00In the Money | $65.58In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.05Out of the Money | $0.21Out of the Money | $0.12Out of the Money | $-0.08Out of the Money | 1Out of the Money | 139Out of the Money | TMUSIn the Money | $39.00In the Money | $41.70In 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 | $0.76Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | TMUSIn the Money | $48.90In the Money | $52.00In 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 | $0.50Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 10Out of the Money | 37Out of the Money | TMUSIn the Money | $58.90In the Money | $62.00In 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 | $0.10Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 6Out of the Money | 287Out of the Money | TMUSIn the Money | $68.10In the Money | $71.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |