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 | $102.00In the Money | $105.90In the Money | $77.20In the Money | $0.00In the Money | ---In the Money | 216In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.54Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
TMUSIn the Money | $96.95In the Money | $100.90In the Money | $68.90In the Money | $0.00In the Money | ---In the Money | 38In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
TMUSIn the Money | $91.95In the Money | $95.90In the Money | $67.60In the Money | $0.00In the Money | ---In the Money | 16In 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 | 97Out of the Money | |
TMUSIn the Money | $86.90In the Money | $90.90In the Money | $85.60In the Money | $0.00In the Money | ---In the Money | 58In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.61Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
TMUSIn the Money | $81.85In the Money | $85.90In the Money | $58.71In the Money | $0.00In the Money | ---In the Money | 105In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.62Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | |
TMUSIn the Money | $76.85In the Money | $80.80In the Money | $57.15In the Money | $0.00In the Money | ---In the Money | 246In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.64Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | |
TMUSIn the Money | $71.95In the Money | $75.90In the Money | $50.70In the Money | $0.00In the Money | ---In the Money | 176In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.86Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 602Out of the Money | |
TMUSIn the Money | $66.95In the Money | $70.60In the Money | $66.82In the Money | $0.00In the Money | ---In the Money | 146In 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 | $62.05In the Money | $65.10In the Money | $41.75In the Money | $0.00In the Money | ---In the Money | 60In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,499Out of the Money | |
TMUSIn the Money | $56.90In the Money | $61.20In the Money | $53.30In the Money | $0.00In the Money | ---In the Money | 51In the Money | TMUSOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 31,808Out of the Money | |
TMUSIn the Money | $52.60In the Money | $55.15In the Money | $49.30In the Money | $0.00In the Money | ---In the Money | 9,550In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,616Out of the Money | |
TMUSIn the Money | $46.95In the Money | $50.65In the Money | $40.10In the Money | $0.00In the Money | ---In the Money | 421In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 13,928Out of the Money | |
TMUSIn the Money | $41.90In the Money | $45.90In the Money | $43.65In the Money | $0.00In the Money | ---In the Money | 926In the Money | TMUSOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,987Out of the Money | |
TMUSIn the Money | $36.95In the Money | $40.90In the Money | $33.50In the Money | $0.00In the Money | ---In the Money | 92In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.96Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,889Out of the Money | |
TMUSIn the Money | $32.05In the Money | $35.60In the Money | $26.50In the Money | $0.00In the Money | ---In the Money | 1,647In the Money | TMUSOut of the Money | $0.01Out of the Money | $0.60Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,411Out of the Money | |
TMUSIn the Money | $26.90In the Money | $30.75In the Money | $29.00In the Money | $5.35In the Money | 1In the Money | 929In the Money | TMUSOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,195Out of the Money | |
TMUSIn the Money | $22.30In the Money | $25.95In the Money | $22.85In the Money | $0.00In the Money | ---In the Money | 1,682In the Money | TMUSOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,956Out of the Money | |
TMUSIn the Money | $17.50In the Money | $20.65In the Money | $18.60In the Money | $4.73In the Money | 1In the Money | 3,525In the Money | TMUSOut of the Money | $0.04Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,353Out of the Money | |
TMUSIn the Money | $14.90In the Money | $18.35In 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 | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | |
TMUSIn the Money | $12.60In the Money | $15.60In the Money | $13.54In the Money | $1.44In the Money | 14In the Money | 2,530In the Money | TMUSOut of the Money | $0.11Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $-0.02Out of the Money | 8Out of the Money | 7,494Out of the Money | |
TMUSIn the Money | $9.60In the Money | $13.45In the Money | $11.50In the Money | $11.50In the Money | 1In the Money | ---In the Money | TMUSOut of the Money | $0.04Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
TMUSIn the Money | $8.95In the Money | $9.80In the Money | $9.20In the Money | $1.85In the Money | 11In the Money | 46,190In the Money | TMUSOut of the Money | $0.26Out of the Money | $0.69Out of the Money | $0.29Out of the Money | $-0.07Out of the Money | 10Out of the Money | 22,457Out of the Money | |
TMUSIn the Money | $6.60In the Money | $7.10In the Money | $6.50In the Money | $1.15In the Money | 17In the Money | 231In the Money | TMUSOut of the Money | $0.29Out of the Money | $0.58Out of the Money | $0.50Out of the Money | $-0.31Out of the Money | 6Out of the Money | 679Out of the Money | |
TMUSIn the Money | $4.65In the Money | $4.95In the Money | $4.50In the Money | $1.20In the Money | 110In the Money | 14,810In the Money | TMUSOut of the Money | $0.73Out of the Money | $1.09Out of the Money | $1.09Out of the Money | $-0.40Out of the Money | 167Out of the Money | 4,724Out of the Money | |
TMUSUnderlying issue's last price | $2.81Underlying issue's last price | $3.15Underlying issue's last price | $2.95Underlying issue's last price | $1.07Underlying issue's last price | 213Underlying issue's last price | 1,596Underlying issue's last price | Filter Table By Strike Price of$167.50Underlying issue's last price | TMUSUnderlying issue's last price | $1.59Underlying issue's last price | $1.94Underlying issue's last price | $1.97Underlying issue's last price | $-0.33Underlying issue's last price | 140Underlying issue's last price | 113Underlying issue's last price |
TMUSNear the Money | $1.68Near the Money | $1.85Near the Money | $1.83Near the Money | $0.83Near the Money | 11,916Near the Money | 7,324Near the Money | TMUSIn the Money | $2.79In the Money | $3.10In the Money | $2.85In the Money | $-0.25In the Money | 23In the Money | 273In the Money | |
TMUSOut of the Money | $0.87Out of the Money | $0.99Out of the Money | $0.88Out of the Money | $0.39Out of the Money | 237Out of the Money | 71Out of the Money | TMUSIn the Money | $4.55In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.43Out of the Money | $0.19Out of the Money | 82Out of the Money | 3,150Out of the Money | TMUSIn the Money | $5.70In the Money | $7.95In the Money | $14.38In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
TMUSOut of the Money | $0.20Out of the Money | $0.33Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMUSIn the Money | $7.20In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.13Out of the Money | $0.24Out of the Money | $0.16Out of the Money | $0.03Out of the Money | 15Out of the Money | 1,705Out of the Money | TMUSIn the Money | $10.20In the Money | $13.60In the Money | $18.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.08Out of the Money | $0.62Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMUSIn the Money | $12.15In the Money | $16.05In 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 | $0.41Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,410Out of the Money | TMUSIn the Money | $14.65In the Money | $18.50In the Money | $25.00In 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 | $18.20In the Money | $21.05In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,620Out of the Money | TMUSIn the Money | $19.65In the Money | $23.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,682Out of the Money | TMUSIn the Money | $24.65In the Money | $28.65In 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 | $0.55Out of the Money | $0.10Out of the Money | $0.07Out of the Money | 2Out of the Money | 463Out of the Money | TMUSIn the Money | $29.60In the Money | $33.50In the Money | $49.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.00Out of the Money | $1.33Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMUSIn the Money | $35.60In the Money | $38.55In 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 | $1.32Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | TMUSIn the Money | $40.00In the Money | $43.40In the Money | $65.58In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.01Out of the Money | $0.49Out of the Money | $0.05Out of the Money | $0.04Out of the Money | 10Out of the Money | 132Out of the Money | TMUSIn the Money | $49.60In the Money | $53.65In 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 | $0.34Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 62Out of the Money | TMUSIn the Money | $59.60In the Money | $63.65In 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 | $0.95Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMUSIn the Money | $69.60In the Money | $73.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |