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 | $98.65In the Money | $102.30In 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 | $0.53Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
TMUSIn the Money | $93.65In the Money | $96.95In 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 | $0.54Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
TMUSIn the Money | $88.40In the Money | $92.15In 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 | $0.56Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | |
TMUSIn the Money | $83.40In the Money | $86.75In 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 | $0.59Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
TMUSIn the Money | $78.55In the Money | $81.85In 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 | $73.65In the Money | $77.00In 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 | $0.71Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | |
TMUSIn the Money | $68.45In the Money | $72.05In 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 | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 602Out of the Money | |
TMUSIn the Money | $63.50In the Money | $67.25In 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 | $0.85Out 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 | $58.45In the Money | $62.30In 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 | $53.45In the Money | $57.20In the Money | $53.30In the Money | $0.00In the Money | ---In the Money | 51In the Money | TMUSOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 40Out of the Money | 31,768Out of the Money | |
TMUSIn the Money | $49.20In the Money | $51.70In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,616Out of the Money | |
TMUSIn the Money | $43.45In the Money | $47.30In 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 | $0.09Out 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 | $38.45In the Money | $42.00In the Money | $38.33In the Money | $0.00In the Money | ---In the Money | 927In the Money | TMUSOut of the Money | $0.02Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,986Out of the Money | |
TMUSIn the Money | $33.60In the Money | $37.40In 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 | $0.75Out 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 | $28.50In the Money | $32.25In 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 | $0.75Out 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 | $23.55In the Money | $27.35In the Money | $23.65In the Money | $0.00In the Money | ---In the Money | 929In the Money | TMUSOut of the Money | $0.02Out of the Money | $0.21Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,196Out of the Money | |
TMUSIn the Money | $19.45In the Money | $22.25In the Money | $18.95In the Money | $0.00In the Money | ---In the Money | 1,682In the Money | TMUSOut of the Money | $0.03Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,953Out of the Money | |
TMUSIn the Money | $13.60In the Money | $17.25In the Money | $13.87In the Money | $0.00In the Money | ---In the Money | 3,525In the Money | TMUSOut of the Money | $0.10Out of the Money | $0.16Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 21Out of the Money | 5,322Out of the Money | |
TMUSIn the Money | $11.25In the Money | $14.80In 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 | $0.18Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 131Out of the Money | 87Out of the Money | |
TMUSIn the Money | $10.05In the Money | $11.90In the Money | $8.95In the Money | $0.00In the Money | ---In the Money | 2,529In the Money | TMUSOut of the Money | $0.16Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $-0.11Out of the Money | 25Out of the Money | 7,250Out of the Money | |
TMUSIn the Money | $8.20In the Money | $9.40In 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 | $0.37Out of the Money | $0.33Out of the Money | $-0.05Out of the Money | 171Out of the Money | 63Out of the Money | |
TMUSIn the Money | $5.95In the Money | $6.30In the Money | $5.82In the Money | $0.67In the Money | 115In the Money | 46,509In the Money | TMUSOut of the Money | $0.55Out of the Money | $0.63Out of the Money | $0.54Out of the Money | $-0.16Out of the Money | 536Out of the Money | 22,109Out of the Money | |
TMUSIn the Money | $4.10In the Money | $4.20In the Money | $3.80In the Money | $0.50In the Money | 316In the Money | 222In the Money | TMUSNear the Money | $1.08Near the Money | $1.13Near the Money | $1.23Near the Money | $-0.16Near the Money | 147Near the Money | 217Near the Money | |
TMUSUnderlying issue's last price | $2.47Underlying issue's last price | $2.56Underlying issue's last price | $2.44Underlying issue's last price | $0.63Underlying issue's last price | 475Underlying issue's last price | 14,719Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | TMUSUnderlying issue's last price | $1.98Underlying issue's last price | $2.04Underlying issue's last price | $2.29Underlying issue's last price | $-0.28Underlying issue's last price | 176Underlying issue's last price | 4,639Underlying issue's last price |
TMUSNear the Money | $1.33Near the Money | $1.42Near the Money | $1.32Near the Money | $0.43Near the Money | 1,270Near the Money | 168Near the Money | TMUSIn the Money | $3.35In the Money | $3.45In the Money | $3.80In the Money | $-0.27In the Money | 70In the Money | 26In the Money | |
TMUSOut of the Money | $0.60Out of the Money | $0.71Out of the Money | $0.58Out of the Money | $0.22Out of the Money | 814Out of the Money | 7,111Out of the Money | TMUSIn the Money | $4.95In the Money | $6.40In the Money | $5.25In the Money | $-0.89In the Money | 20In the Money | 287In the Money | |
TMUSOut of the Money | $0.26Out of the Money | $0.51Out of the Money | $0.31Out of the Money | $0.14Out of the Money | 214Out of the Money | 11Out of the Money | TMUSIn the Money | $7.00In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $0.04Out of the Money | 46Out of the Money | 3,137Out of the Money | TMUSIn the Money | $9.55In the Money | $11.70In the Money | $14.38In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
TMUSOut of the Money | $0.05Out 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 | $10.85In the Money | $14.45In 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 | $0.19Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 11Out of the Money | 1,691Out of the Money | TMUSIn the Money | $13.35In the Money | $17.00In the Money | $18.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.03Out 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 | $15.90In the Money | $19.20In 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 | $0.34Out 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 | $18.35In the Money | $20.80In the Money | $25.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMUSOut of the Money | $0.03Out 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 | $20.80In the Money | $24.55In 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 | $0.75Out 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 | $23.10In the Money | $27.05In 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 | $0.10Out of the Money | $0.09Out of the Money | $-0.08Out of the Money | 9Out of the Money | 3,681Out of the Money | TMUSIn the Money | $28.30In the Money | $31.85In 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 | $0.01Out of the Money | 9Out of the Money | 456Out of the Money | TMUSIn the Money | $33.15In the Money | $37.00In 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 | $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 | $38.20In the Money | $42.00In 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 | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | TMUSIn the Money | $43.20In the Money | $46.95In 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 | $0.15Out of the Money | $0.14Out of the Money | $0.10Out of the Money | 9Out of the Money | 124Out of the Money | TMUSIn the Money | $53.10In the Money | $56.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | TMUSIn the Money | $63.55In the Money | $66.90In 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 | $73.05In the Money | $76.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |