• LAST PRICE
    31.7200
  • TODAY'S CHANGE (%)
    Trending Up0.3100 (0.9869%)
  • Bid / Lots
    30.8500/ 4
  • Ask / Lots
    31.6000/ 3
  • Open / Previous Close
    31.6500 / 31.4100
  • Day Range
    Low 31.0400
    High 32.7050
  • 52 Week Range
    Low 23.4900
    High 47.4100
  • Volume
    2,694,217
    above average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday April 19, 2024)

  • Put Options (expires Friday April 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MBLYIn the Money
$16.60In the Money
$16.90In the Money
$11.02In the Money
$0.00In the Money
---In the Money
11In the Money
MBLYOut of the Money
$0.00Out of the Money
$1.35Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
134Out of the Money
MBLYIn the Money
$15.50In the Money
$15.90In the Money
$11.60In the Money
$0.00In the Money
---In the Money
12In the Money
MBLYOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
MBLYIn the Money
$14.00In the Money
$14.50In the Money
$12.66In the Money
$0.00In the Money
---In the Money
11In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
113Out of the Money
MBLYIn the Money
$12.50In the Money
$12.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
MBLYIn the Money
$11.60In the Money
$11.90In the Money
$13.38In the Money
$0.00In the Money
---In the Money
33In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
990Out of the Money
MBLYIn the Money
$10.50In the Money
$10.90In the Money
$7.50In the Money
$0.00In the Money
---In the Money
2In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
93Out of the Money
MBLYIn the Money
$9.10In the Money
$9.50In the Money
$10.00In the Money
$0.00In the Money
---In the Money
110In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
3,089Out of the Money
MBLYIn the Money
$7.60In the Money
$7.90In the Money
$7.82In the Money
$0.00In the Money
---In the Money
91In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.04Out of the Money
1Out of the Money
272Out of the Money
MBLYIn the Money
$6.60In the Money
$6.90In the Money
$6.73In the Money
$0.00In the Money
---In the Money
123In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.30Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
1Out of the Money
683Out of the Money
MBLYIn the Money
$5.60In the Money
$5.90In the Money
$8.00In the Money
$0.00In the Money
---In the Money
647In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1,683Out of the Money
MBLYIn the Money
$4.70In the Money
$4.90In the Money
$3.85In the Money
$0.00In the Money
---In the Money
575In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1,121Out of the Money
MBLYIn the Money
$3.70In the Money
$4.00In the Money
$3.40In the Money
$0.00In the Money
---In the Money
495In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.05Out of the Money
281Out of the Money
6,293Out of the Money
MBLYIn the Money
$2.85In the Money
$3.00In the Money
$2.93In the Money
$0.53In the Money
2In the Money
969In the Money
MBLYNear the Money
$0.10Near the Money
$0.20Near the Money
$0.16Near the Money
$-0.25Near the Money
531Near the Money
2,760Near the Money
MBLYIn the Money
$1.95In the Money
$2.20In the Money
$2.05In the Money
$0.38In the Money
206In the Money
2,126In the Money
MBLYNear the Money
$0.25Near the Money
$0.35Near the Money
$0.30Near the Money
$-0.15Near the Money
804Near the Money
2,596Near the Money
MBLYUnderlying issue's last price
$1.30Underlying issue's last price
$1.40Underlying issue's last price
$1.34Underlying issue's last price
$0.19Underlying issue's last price
23Underlying issue's last price
829Underlying issue's last price
Filter Table By Strike Price of$31.00Underlying issue's last price
MBLYUnderlying issue's last price
$0.55Underlying issue's last price
$0.65Underlying issue's last price
$0.60Underlying issue's last price
$-0.15Underlying issue's last price
539Underlying issue's last price
7,344Underlying issue's last price
MBLYNear the Money
$0.80Near the Money
$0.85Near the Money
$0.82Near the Money
$0.27Near the Money
95Near the Money
1,274Near the Money
MBLYIn the Money
$1.00In the Money
$1.10In the Money
$1.20In the Money
$-0.35In the Money
13In the Money
221In the Money
MBLYNear the Money
$0.40Near the Money
$0.50Near the Money
$0.45Near the Money
$0.22Near the Money
245Near the Money
854Near the Money
MBLYIn the Money
$1.60In the Money
$1.75In the Money
$1.72In the Money
$-1.18In the Money
6In the Money
42In the Money
MBLYNear the Money
$0.20Near the Money
$0.30Near the Money
$0.20Near the Money
$0.10Near the Money
15Near the Money
3,532Near the Money
MBLYIn the Money
$2.35In the Money
$2.55In the Money
$2.60In the Money
$0.90In the Money
450In the Money
491In the Money
MBLYOut of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$0.03Out of the Money
22Out of the Money
16,336Out of the Money
MBLYIn the Money
$3.20In the Money
$3.50In the Money
$4.00In the Money
$0.00In the Money
---In the Money
17In the Money
MBLYOut of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.06Out of the Money
$0.03Out of the Money
3Out of the Money
8,341Out of the Money
MBLYIn the Money
$4.10In the Money
$4.50In the Money
$3.99In the Money
$0.00In the Money
---In the Money
7In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1,983Out of the Money
MBLYIn the Money
$5.10In the Money
$5.40In the Money
$7.38In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
337Out of the Money
MBLYIn the Money
$6.10In the Money
$6.40In the Money
$8.50In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut 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
353Out of the Money
MBLYIn the Money
$7.10In the Money
$7.40In the Money
$8.60In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
25Out of the Money
2,520Out of the Money
MBLYIn the Money
$8.10In the Money
$8.40In the Money
$8.40In the Money
$0.00In the Money
---In the Money
3In the Money
MBLYOut of the Money
$0.00Out of the Money
$1.30Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
MBLYIn the Money
$9.10In the Money
$9.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
115Out of the Money
MBLYIn the Money
$10.10In the Money
$10.40In the Money
$11.30In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.00Out of the Money
$1.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$11.10In the Money
$11.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
70Out of the Money
MBLYIn the Money
$12.10In the Money
$12.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
487Out of the Money
MBLYIn the Money
$13.10In the Money
$13.40In the Money
$17.70In the Money
$0.00In the Money
---In the Money
1In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
919Out of the Money
MBLYIn the Money
$18.10In the Money
$18.40In the Money
$17.30In the Money
$0.00In the Money
---In the Money
1In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.40Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
282Out of the Money
MBLYIn the Money
$23.10In the Money
$23.40In the Money
$25.10In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.40Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
306Out of the Money
MBLYIn the Money
$28.10In the Money
$28.50In the Money
$20.50In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1,411Out of the Money
MBLYIn the Money
$33.10In the Money
$33.50In the Money
$24.90In the Money
$0.00In the Money
---In the Money
---In the Money