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 | $114.30In the Money | $116.50In 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 | $1.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
TMUSIn the Money | $108.85In the Money | $111.20In 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 | $0.94Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
TMUSIn the Money | $104.05In the Money | $106.60In 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 | $0.76Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | |
TMUSIn the Money | $98.80In the Money | $101.15In 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 | $0.97Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
TMUSIn the Money | $94.15In the Money | $96.70In 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 | $88.85In the Money | $91.60In 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 | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | |
TMUSIn the Money | $83.35In the Money | $86.70In 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 | $1.47Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 602Out of the Money | |
TMUSIn the Money | $79.05In the Money | $81.70In 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 | $74.00In the Money | $76.80In 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 | $0.15Out 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 | $69.10In the Money | $71.60In the Money | $61.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMUSOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 191Out of the Money | 31,818Out of the Money | |
TMUSIn the Money | $63.85In the Money | $66.85In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 1Out of the Money | 10,659Out of the Money | |
TMUSIn the Money | $58.50In the Money | $61.50In 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 | $0.10Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 261Out of the Money | 13,928Out of the Money | |
TMUSIn the Money | $54.00In the Money | $56.25In the Money | $44.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 3Out of the Money | 3,976Out of the Money | |
TMUSIn the Money | $49.55In the Money | $51.20In 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 | $0.31Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 10Out of the Money | 3,898Out of the Money | |
TMUSIn the Money | $44.15In the Money | $46.95In the Money | $36.70In the Money | $0.00In the Money | ---In the Money | 1,519In the Money | TMUSOut of the Money | $0.01Out of the Money | $2.21Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,411Out of the Money | |
TMUSIn the Money | $39.25In 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 | $0.46Out of the Money | $0.18Out of the Money | $0.17Out of the Money | 3Out of the Money | 5,193Out of the Money | |
TMUSIn the Money | $34.30In the Money | $37.00In the Money | $26.05In the Money | $0.00In the Money | ---In the Money | 643In the Money | TMUSOut of the Money | $0.05Out of the Money | $2.26Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,955Out of the Money | |
TMUSIn the Money | $29.60In the Money | $32.05In the Money | $30.70In the Money | $9.18In the Money | 5In the Money | 2,051In the Money | TMUSOut of the Money | $0.04Out of the Money | $0.50Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,810Out of the Money | |
TMUSIn the Money | $26.60In the Money | $29.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMUSOut of the Money | $0.02Out of the Money | $0.45Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | |
TMUSIn the Money | $24.50In the Money | $26.70In the Money | $22.47In the Money | $0.00In the Money | ---In the Money | 2,400In the Money | TMUSOut of the Money | $0.07Out of the Money | $0.26Out of the Money | $0.17Out of the Money | $-0.08Out of the Money | 6Out of the Money | 6,146Out of the Money | |
TMUSIn the Money | $21.90In the Money | $24.50In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMUSOut of the Money | $0.05Out of the Money | $0.47Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
TMUSIn the Money | $20.00In the Money | $21.25In the Money | $21.48In the Money | $2.32In the Money | 10In the Money | 46,524In the Money | TMUSOut of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $0.04Out of the Money | 2,746Out of the Money | 22,670Out of the Money | |
TMUSIn the Money | $16.80In the Money | $19.70In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 206In the Money | TMUSOut of the Money | $0.18Out of the Money | $2.26Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 834Out of the Money | |
TMUSIn the Money | $14.90In the Money | $17.00In the Money | $16.70In the Money | $3.35In the Money | 26In the Money | 12,115In the Money | TMUSOut of the Money | $0.24Out of the Money | $0.34Out of the Money | $0.33Out of the Money | $0.04Out of the Money | 3,702Out of the Money | 6,349Out of the Money | |
TMUSIn the Money | $12.55In the Money | $14.05In the Money | $12.84In the Money | $1.39In the Money | 2In the Money | 673In the Money | TMUSOut of the Money | $0.29Out of the Money | $0.42Out of the Money | $0.34Out of the Money | $-0.01Out of the Money | 79Out of the Money | 280Out of the Money | |
TMUSIn the Money | $10.55In the Money | $11.20In the Money | $10.62In the Money | $1.97In the Money | 98In the Money | 8,631In the Money | TMUSOut of the Money | $0.36Out of the Money | $0.56Out of the Money | $0.46Out of the Money | $-0.36Out of the Money | 24Out of the Money | 1,183Out of the Money | |
TMUSIn the Money | $7.80In the Money | $9.20In the Money | $9.45In the Money | $2.45In the Money | 155In the Money | 699In the Money | TMUSOut of the Money | $0.53Out of the Money | $0.81Out of the Money | $0.78Out of the Money | $-0.10Out of the Money | 1,652Out of the Money | 442Out of the Money | |
TMUSIn the Money | $5.75In the Money | $6.60In the Money | $6.27In the Money | $0.92In the Money | 36In the Money | 4,987In the Money | TMUSOut of the Money | $0.92Out of the Money | $1.19Out of the Money | $1.11Out of the Money | $-0.22Out of the Money | 1,392Out of the Money | 394Out of the Money | |
TMUSUnderlying issue's last price | $4.30Underlying issue's last price | $4.50Underlying issue's last price | $4.30Underlying issue's last price | $1.00Underlying issue's last price | 147Underlying issue's last price | 15,483Underlying issue's last price | Filter Table By Strike Price of$177.50Underlying issue's last price | TMUSUnderlying issue's last price | $1.57Underlying issue's last price | $1.78Underlying issue's last price | $1.70Underlying issue's last price | $-0.70Underlying issue's last price | 1,086Underlying issue's last price | 543Underlying issue's last price |
TMUSNear the Money | $2.74Near the Money | $2.88Near the Money | $2.80Near the Money | $0.72Near the Money | 514Near the Money | 2,097Near the Money | TMUSIn the Money | $2.57In the Money | $2.69In the Money | $2.73In the Money | $-0.57In the Money | 507In the Money | 194In the Money | |
TMUSNear the Money | $1.63Near the Money | $1.80Near the Money | $1.80Near the Money | $0.34Near the Money | 428Near the Money | 574Near the Money | TMUSIn the Money | $3.95In the Money | $4.25In the Money | $4.15In the Money | $-1.35In the Money | 502In the Money | 13In the Money | |
TMUSOut of the Money | $1.01Out of the Money | $1.16Out of the Money | $1.12Out of the Money | $0.31Out of the Money | 936Out of the Money | 3,945Out of the Money | TMUSIn the Money | $5.80In the Money | $6.10In the Money | $25.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.61Out of the Money | $0.81Out of the Money | $0.71Out of the Money | $0.22Out of the Money | 24Out of the Money | 27Out of the Money | TMUSIn the Money | $7.15In the Money | $8.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.38Out of the Money | $0.50Out of the Money | $0.44Out of the Money | $0.09Out of the Money | 44Out of the Money | 1,809Out of the Money | TMUSIn the Money | $9.65In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.24Out of the Money | $0.32Out of the Money | $0.33Out of the Money | $0.12Out of the Money | 38Out of the Money | 3,953Out of the Money | TMUSIn the Money | $14.30In the Money | $17.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.22Out of the Money | $0.29Out of the Money | $0.26Out of the Money | $0.06Out of the Money | 9Out of the Money | 578Out of the Money | TMUSIn the Money | $18.95In the Money | $21.20In the Money | $49.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.01Out of the Money | $2.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMUSIn the Money | $24.35In the Money | $26.35In 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 | $0.45Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | TMUSIn the Money | $29.10In the Money | $31.45In 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 | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | TMUSIn the Money | $38.70In the Money | $41.20In 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 | $0.97Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | TMUSIn the Money | $48.55In the Money | $51.30In 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 | $0.37Out of the Money | $0.02Out of the Money | $-0.20Out of the Money | 31Out of the Money | ---Out of the Money | TMUSIn the Money | $58.45In the Money | $61.45In 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 | $0.83Out of the Money | $0.08Out of the Money | $0.08Out of the Money | 61Out of the Money | ---Out of the Money | TMUSIn the Money | $68.50In the Money | $71.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |