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 | $108.15In the Money | $112.20In 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 | $0.73Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
TMUSIn the Money | $103.35In the Money | $107.00In 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 | $0.93Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
TMUSIn the Money | $98.35In the Money | $102.10In 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 | $0.73Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | |
TMUSIn the Money | $93.35In the Money | $97.05In 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 | $0.73Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
TMUSIn the Money | $88.35In the Money | $91.90In 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 | $0.73Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | |
TMUSIn the Money | $83.20In the Money | $87.35In 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 | $1.18Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | |
TMUSIn the Money | $78.35In the Money | $82.15In the Money | $85.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | TMUSOut of the Money | $0.00Out of the Money | $1.18Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 602Out of the Money | |
TMUSIn the Money | $73.50In the Money | $77.15In the Money | $80.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,203Out of the Money | |
TMUSIn the Money | $68.40In the Money | $72.25In 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 | $0.10Out 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 | $63.40In the Money | $67.50In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32,622Out of the Money | |
TMUSIn the Money | $58.40In the Money | $62.50In the Money | $64.75In the Money | $0.00In the Money | ---In the Money | 6In the Money | TMUSOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 54Out of the Money | 10,756Out of the Money | |
TMUSIn the Money | $53.25In the Money | $57.50In 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 | $0.10Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 5Out of the Money | 13,928Out of the Money | |
TMUSIn the Money | $48.45In the Money | $52.20In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 27Out of the Money | 4,125Out of the Money | |
TMUSIn the Money | $43.55In the Money | $47.20In 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 | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 15Out of the Money | 4,028Out of the Money | |
TMUSIn the Money | $38.70In the Money | $42.25In the Money | $36.70In the Money | $0.00In the Money | ---In the Money | 1,519In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.04Out of the Money | 174Out of the Money | 5,572Out of the Money | |
TMUSIn the Money | $33.95In the Money | $37.30In the Money | $41.44In the Money | $0.00In the Money | ---In the Money | 769In the Money | TMUSOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,181Out of the Money | |
TMUSIn the Money | $28.75In the Money | $32.25In the Money | $26.05In the Money | $0.00In the Money | ---In the Money | 643In the Money | TMUSOut of the Money | $0.07Out of the Money | $0.20Out of the Money | $0.16Out of the Money | $-0.16Out of the Money | 48Out of the Money | 2,952Out of the Money | |
TMUSIn the Money | $26.65In the Money | $30.45In 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 | $1.45Out of the Money | $0.22Out of the Money | $0.22Out of the Money | 8Out of the Money | ---Out of the Money | |
TMUSIn the Money | $25.65In the Money | $29.35In 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 | $1.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMUSIn the Money | $24.75In the Money | $27.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMUSOut of the Money | $0.08Out of the Money | $1.89Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMUSIn the Money | $23.90In the Money | $27.25In the Money | $30.70In the Money | $0.00In the Money | ---In the Money | 2,046In the Money | TMUSOut of the Money | $0.09Out of the Money | $0.35Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,826Out of the Money | |
TMUSIn the Money | $21.20In the Money | $24.85In 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 | $0.60Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | |
TMUSIn the Money | $18.85In the Money | $22.55In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 2,400In the Money | TMUSOut of the Money | $0.10Out of the Money | $0.40Out of the Money | $0.39Out of the Money | $0.14Out of the Money | 976Out of the Money | 6,181Out of the Money | |
TMUSIn the Money | $16.40In the Money | $20.00In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMUSOut of the Money | $0.18Out of the Money | $0.63Out of the Money | $0.24Out of the Money | $-0.06Out of the Money | 5Out of the Money | 196Out of the Money | |
TMUSIn the Money | $14.65In the Money | $17.35In the Money | $15.48In the Money | $2.78In the Money | 3In the Money | 46,518In the Money | TMUSOut of the Money | $0.16Out of the Money | $0.69Out of the Money | $0.35Out of the Money | $-0.27Out of the Money | 13Out of the Money | 21,515Out of the Money | |
TMUSIn the Money | $11.60In the Money | $15.05In the Money | $18.05In the Money | $0.00In the Money | ---In the Money | 206In the Money | TMUSOut of the Money | $0.19Out of the Money | $0.70Out of the Money | $0.40Out of the Money | $-0.19Out of the Money | 1Out of the Money | 1,247Out of the Money | |
TMUSIn the Money | $9.70In the Money | $12.25In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | 12,058In the Money | TMUSOut of the Money | $0.23Out of the Money | $0.53Out of the Money | $0.53Out of the Money | $-0.19Out of the Money | 63Out of the Money | 8,753Out of the Money | |
TMUSIn the Money | $7.45In the Money | $9.40In the Money | $7.90In the Money | $2.70In the Money | 2In the Money | 684In the Money | TMUSOut of the Money | $0.52Out of the Money | $1.23Out of the Money | $0.64Out of the Money | $-0.46Out of the Money | 16Out of the Money | 430Out of the Money | |
TMUSIn the Money | $6.00In the Money | $6.50In the Money | $6.30In the Money | $1.55In the Money | 1,208In the Money | 8,593In the Money | TMUSOut of the Money | $0.66Out of the Money | $0.87Out of the Money | $0.73Out of the Money | $-0.71Out of the Money | 526Out of the Money | 2,430Out of the Money | |
TMUSIn the Money | $3.80In the Money | $4.10In the Money | $4.21In the Money | $0.41In the Money | 138In the Money | 1,006In the Money | TMUSNear the Money | $0.96Near the Money | $1.28Near the Money | $1.22Near the Money | $-1.03Near the Money | 576Near the Money | 2,891Near the Money | |
TMUSUnderlying issue's last price | $2.14Underlying issue's last price | $2.52Underlying issue's last price | $2.65Underlying issue's last price | $0.30Underlying issue's last price | 570Underlying issue's last price | 5,533Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | TMUSUnderlying issue's last price | $1.82Underlying issue's last price | $2.19Underlying issue's last price | $2.43Underlying issue's last price | $-1.32Underlying issue's last price | 558Underlying issue's last price | 5,108Underlying issue's last price |
TMUSNear the Money | $1.25Near the Money | $1.49Near the Money | $1.45Near the Money | $0.12Near the Money | 669Near the Money | 6,694Near the Money | TMUSIn the Money | $3.40In the Money | $3.70In the Money | $4.14In the Money | $-1.76In the Money | 52In the Money | 3,046In the Money | |
TMUSOut of the Money | $0.71Out of the Money | $1.25Out of the Money | $0.84Out of the Money | $0.13Out of the Money | 128Out of the Money | 3,369Out of the Money | TMUSIn the Money | $5.30In the Money | $5.85In the Money | $5.80In the Money | $-2.40In the Money | 2In the Money | 2,107In the Money | |
TMUSOut of the Money | $0.39Out of the Money | $0.92Out of the Money | $0.45Out of the Money | $-0.08Out of the Money | 18Out of the Money | 1,846Out of the Money | TMUSIn the Money | $6.75In the Money | $9.50In the Money | $8.00In the Money | $-2.16In the Money | 3In the Money | 1,002In the Money | |
TMUSOut of the Money | $0.25Out of the Money | $0.43Out of the Money | $0.32Out of the Money | $-0.01Out of the Money | 18Out of the Money | 19,891Out of the Money | TMUSIn the Money | $8.40In the Money | $11.80In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TMUSOut of the Money | $0.16Out of the Money | $0.33Out of the Money | $0.22Out of the Money | $-0.14Out of the Money | 13Out of the Money | 5,033Out of the Money | TMUSIn the Money | $10.75In the Money | $14.30In 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 | $0.66Out of the Money | $0.20Out of the Money | $-0.06Out of the Money | 30Out of the Money | 2,038Out of the Money | TMUSIn the Money | $13.30In the Money | $16.70In 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 | $0.78Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | TMUSIn the Money | $15.85In the Money | $19.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,982Out of the Money | TMUSIn the Money | $18.35In the Money | $21.70In 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 | $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 | $20.85In the Money | $23.50In 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 | $0.40Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 630Out of the Money | TMUSIn the Money | $23.20In the Money | $26.65In the Money | $49.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.04Out of the Money | $1.35Out of the Money | $0.11Out of the Money | $0.11Out of the Money | 8Out of the Money | ---Out of the Money | TMUSIn the Money | $25.60In the Money | $29.25In 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 | $1.76Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | TMUSIn the Money | $28.05In the Money | $31.65In 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 | $1.99Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMUSIn the Money | $30.55In the Money | $34.25In 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 | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 264Out of the Money | TMUSIn the Money | $33.20In the Money | $36.70In the Money | $65.58In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 10Out of the Money | 70Out of the Money | TMUSIn the Money | $38.15In the Money | $41.75In 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 | $0.01Out of the Money | 56Out of the Money | 157Out of the Money | TMUSIn the Money | $43.05In the Money | $46.75In 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 | $0.05Out of the Money | $0.05Out of the Money | 30Out of the Money | ---Out of the Money | TMUSIn the Money | $47.90In the Money | $51.95In 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 | $0.69Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | TMUSIn the Money | $53.05In the Money | $56.70In 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 | $2.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMUSIn the Money | $58.05In the Money | $61.75In 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 | $0.04Out of the Money | $0.00Out of the Money | 12Out of the Money | 58Out of the Money | TMUSIn the Money | $63.05In the Money | $66.75In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | TMUSIn the Money | $68.05In the Money | $71.75In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 2Out of the Money | 482Out of the Money | TMUSIn the Money | $73.15In the Money | $76.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |