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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
MATIn the Money | $15.90In the Money | $16.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MATOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MATIn the Money | $13.90In the Money | $14.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MATOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MATIn the Money | $8.90In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MATOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
MATIn the Money | $7.90In the Money | $8.10In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | MATOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MATIn the Money | $6.90In the Money | $7.10In the Money | $8.12In the Money | $0.00In the Money | ---In the Money | 98In the Money | MATOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MATIn the Money | $5.90In the Money | $6.10In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | MATOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
MATIn the Money | $4.90In the Money | $5.10In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 40In the Money | MATOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
MATIn the Money | $3.90In the Money | $4.10In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 15In the Money | MATOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
MATIn the Money | $3.00In the Money | $3.10In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 142In the Money | MATNear the Money | ---Near the Money | $0.30Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 230Near the Money | |
MATIn the Money | $2.00In the Money | $2.15In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 272In the Money | MATNear the Money | ---Near the Money | $0.50Near the Money | $0.08Near the Money | $0.00Near the Money | ---Near the Money | 220Near the Money | |
MATUnderlying issue's last price | $1.10Underlying issue's last price | $1.20Underlying issue's last price | $1.04Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 215Underlying issue's last price | Filter Table By Strike Price of$18.00Underlying issue's last price | MATUnderlying issue's last price | $0.05Underlying issue's last price | $0.10Underlying issue's last price | $0.05Underlying issue's last price | $-0.10Underlying issue's last price | 1Underlying issue's last price | 179Underlying issue's last price |
MATNear the Money | $0.40Near the Money | $0.45Near the Money | $0.42Near the Money | $-0.06Near the Money | 9Near the Money | 659Near the Money | MATNear the Money | $0.35Near the Money | $0.40Near the Money | $0.25Near the Money | $-0.15Near the Money | 5Near the Money | 561Near the Money | |
MATNear the Money | $0.05Near the Money | $0.10Near the Money | $0.13Near the Money | $0.00Near the Money | ---Near the Money | 2,306Near the Money | MATIn the Money | $1.00In the Money | $1.10In the Money | $0.90In the Money | $0.00In the Money | ---In the Money | 146In the Money | |
MATNear the Money | ---Near the Money | $0.15Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 1,133Near the Money | MATIn the Money | $1.95In the Money | $2.05In the Money | $1.95In the Money | $0.00In the Money | ---In the Money | 74In the Money | |
MATNear the Money | ---Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 316Near the Money | MATIn the Money | $2.95In the Money | $3.10In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
MATOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,565Out of the Money | MATIn the Money | $3.90In the Money | $4.10In the Money | $3.51In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MATOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | MATIn the Money | $4.90In the Money | $5.10In the Money | $5.57In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MATOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | MATIn the Money | $5.90In the Money | $6.10In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MATOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | MATIn the Money | $6.90In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MATOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | MATIn the Money | $7.90In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MATOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | MATIn the Money | $10.90In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MATOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MATIn the Money | $15.90In the Money | $17.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |