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 | $98.05In the Money | $101.70In 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 | $0.65Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
TMUSIn the Money | $93.05In the Money | $96.75In 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 | $0.77Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
TMUSIn the Money | $88.10In the Money | $91.80In 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 | $0.86Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | |
TMUSIn the Money | $83.00In the Money | $86.80In 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 | $1.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
TMUSIn the Money | $78.30In the Money | $81.05In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | |
TMUSIn the Money | $73.05In the Money | $76.80In 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 | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | |
TMUSIn the Money | $68.00In the Money | $71.10In 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 | $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 | $63.20In the Money | $66.90In 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 | $58.25In the Money | $61.95In 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 | $53.15In the Money | $57.00In 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 | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 31,465Out of the Money | |
TMUSIn the Money | $48.20In the Money | $51.15In the Money | $46.90In the Money | $0.00In the Money | ---In the Money | 9,550In the Money | TMUSOut of the Money | $0.01Out of the Money | $0.10Out 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 | $43.35In the Money | $46.25In the Money | $40.10In the Money | $0.00In the Money | ---In the Money | 421In the Money | TMUSOut of the Money | $0.01Out of the Money | $1.37Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 13,928Out of the Money | |
TMUSIn the Money | $38.15In the Money | $42.00In the Money | $38.25In the Money | $0.00In the Money | ---In the Money | 927In the Money | TMUSOut of the Money | $0.02Out of the Money | $0.35Out 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 | $33.40In the Money | $37.10In 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 | $1.43Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,904Out of the Money | |
TMUSIn the Money | $28.45In the Money | $32.20In the Money | $26.50In the Money | $0.00In the Money | ---In the Money | 1,647In the Money | TMUSOut of the Money | $0.05Out of the Money | $1.45Out 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 | $23.85In the Money | $27.10In the Money | $23.65In the Money | $0.00In the Money | ---In the Money | 929In the Money | TMUSOut of the Money | $0.07Out of the Money | $0.30Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,393Out of the Money | |
TMUSIn the Money | $18.55In the Money | $21.50In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | 1,675In the Money | TMUSOut of the Money | $0.09Out of the Money | $1.32Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,620Out of the Money | |
TMUSIn the Money | $14.45In the Money | $17.10In the Money | $15.22In the Money | $0.00In the Money | ---In the Money | 3,553In the Money | TMUSOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.32Out of the Money | $-0.03Out of the Money | 2Out of the Money | 5,194Out of the Money | |
TMUSIn the Money | $9.95In the Money | $10.75In the Money | $11.55In the Money | $0.00In the Money | ---In the Money | 2,533In the Money | TMUSOut of the Money | $0.56Out of the Money | $0.64Out of the Money | $0.57Out of the Money | $-0.04Out of the Money | 9Out of the Money | 6,782Out of the Money | |
TMUSUnderlying issue's last price | $6.25Underlying issue's last price | $7.95Underlying issue's last price | $6.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 45,674Underlying issue's last price | Filter Table By Strike Price of$160.00Underlying issue's last price | TMUSUnderlying issue's last price | $1.34Underlying issue's last price | $1.40Underlying issue's last price | $1.29Underlying issue's last price | $-0.06Underlying issue's last price | 68Underlying issue's last price | 19,683Underlying issue's last price |
TMUSNear the Money | $3.10Near the Money | $3.20Near the Money | $3.15Near the Money | $-0.40Near the Money | 128Near the Money | 14,294Near the Money | TMUSIn the Money | $3.10In the Money | $3.25In the Money | $3.05In the Money | $0.16In the Money | 150In the Money | 4,149In the Money | |
TMUSOut of the Money | $1.15Out of the Money | $1.26Out of the Money | $1.25Out of the Money | $-0.06Out of the Money | 691Out of the Money | 5,680Out of the Money | TMUSIn the Money | $6.00In the Money | $6.45In the Money | $6.10In the Money | $0.70In the Money | 12In the Money | 276In the Money | |
TMUSOut of the Money | $0.36Out of the Money | $0.61Out of the Money | $0.37Out of the Money | $-0.11Out of the Money | 103Out of the Money | 3,134Out of the Money | TMUSIn the Money | $9.45In the Money | $11.35In the Money | $14.38In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
TMUSOut of the Money | $0.13Out of the Money | $0.27Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,700Out of the Money | TMUSIn the Money | $13.40In the Money | $16.85In 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 | $0.68Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,401Out of the Money | TMUSIn the Money | $18.85In the Money | $22.00In 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 | $1.31Out 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 | $24.20In the Money | $27.15In 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 | $1.30Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,681Out of the Money | TMUSIn the Money | $28.35In the Money | $32.15In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 457Out of the Money | TMUSIn the Money | $34.20In the Money | $36.90In 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 | $1.29Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | TMUSIn the Money | $43.45In the Money | $47.15In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | TMUSIn the Money | $53.45In the Money | $57.15In 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 | $67.25In 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 | $1.27Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMUSIn the Money | $73.40In the Money | $77.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |