• LAST PRICE
    30.2300
  • TODAY'S CHANGE (%)
    Trending Down-0.7500 (-2.4209%)
  • Bid / Lots
    30.0000/ 1
  • Ask / Lots
    31.1900/ 1
  • Open / Previous Close
    30.8300 / 30.9800
  • Day Range
    Low 30.2100
    High 31.2300
  • 52 Week Range
    Low 23.4900
    High 47.4100
  • Volume
    2,184,507
    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 May 17, 2024)

  • Put Options (expires Friday May 17, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MBLYIn the Money
$13.10In the Money
$17.50In the Money
$13.80In the Money
$0.00In the Money
---In the Money
9In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
MBLYIn the Money
$12.00In the Money
$16.40In the Money
$11.49In 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
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
100Out of the Money
MBLYIn the Money
$11.20In the Money
$15.60In 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
$0.10Out of the Money
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
608Out of the Money
MBLYIn the Money
$10.20In the Money
$13.90In the Money
$10.80In 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
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MBLYIn the Money
$10.10In the Money
$13.50In the Money
$12.12In the Money
$12.12In the Money
1In the Money
---In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
43Out of the Money
MBLYIn the Money
$9.70In the Money
$12.50In the Money
$11.00In the Money
$-2.50In the Money
2In the Money
18In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
808Out of the Money
MBLYIn the Money
$8.60In the Money
$10.30In the Money
$6.50In the Money
$0.00In the Money
---In the Money
10In the Money
MBLYOut of the Money
$0.05Out of the Money
$0.25Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
77Out of the Money
MBLYIn the Money
$8.20In the Money
$8.60In the Money
$9.00In the Money
$0.00In the Money
---In the Money
2In the Money
MBLYOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.15Out of the Money
$0.05Out of the Money
8Out of the Money
137Out of the Money
MBLYIn the Money
$6.00In the Money
$7.70In the Money
$5.80In the Money
$0.00In the Money
---In the Money
16In the Money
MBLYOut of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.20Out of the Money
$0.05Out of the Money
20Out of the Money
2,421Out of the Money
MBLYIn the Money
$6.10In the Money
$6.80In the Money
$7.70In the Money
$0.00In the Money
---In the Money
75In the Money
MBLYOut of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.27Out of the Money
$0.07Out of the Money
45Out of the Money
946Out of the Money
MBLYIn the Money
$5.60In the Money
$5.90In the Money
$6.40In the Money
$0.10In the Money
1In the Money
867In the Money
MBLYOut of the Money
$0.35Out of the Money
$0.45Out of the Money
$0.36Out of the Money
$0.01Out of the Money
48Out of the Money
3,046Out of the Money
MBLYIn the Money
$4.30In the Money
$5.40In the Money
$5.51In the Money
$-0.33In the Money
1In the Money
507In the Money
MBLYOut of the Money
$0.50Out of the Money
$0.60Out of the Money
$0.58Out of the Money
$0.08Out of the Money
1,042Out of the Money
10,174Out of the Money
MBLYIn the Money
$3.90In the Money
$4.30In the Money
$4.59In the Money
$-0.81In the Money
2In the Money
1,923In the Money
MBLYOut of the Money
$0.75Out of the Money
$0.85Out of the Money
$0.83Out of the Money
$0.13Out of the Money
2Out of the Money
1,058Out of the Money
MBLYIn the Money
$2.65In the Money
$3.60In the Money
$4.07In the Money
$-0.36In the Money
4In the Money
1,198In the Money
MBLYNear the Money
$1.05Near the Money
$1.15Near the Money
$1.09Near the Money
$0.14Near the Money
141Near the Money
604Near the Money
MBLYIn the Money
$1.95In the Money
$2.90In the Money
$3.40In the Money
$0.10In the Money
31In the Money
2,391In the Money
MBLYNear the Money
$1.40Near the Money
$1.50Near the Money
$1.40Near the Money
$0.13Near the Money
292Near the Money
613Near the Money
MBLYUnderlying issue's last price
$2.20Underlying issue's last price
$2.35Underlying issue's last price
$2.40Underlying issue's last price
$-0.37Underlying issue's last price
16Underlying issue's last price
1,487Underlying issue's last price
Filter Table By Strike Price of$30.00Underlying issue's last price
MBLYUnderlying issue's last price
$1.90Underlying issue's last price
$2.00Underlying issue's last price
$1.91Underlying issue's last price
$0.28Underlying issue's last price
502Underlying issue's last price
1,258Underlying issue's last price
MBLYNear the Money
$1.75Near the Money
$1.90Near the Money
$1.85Near the Money
$-0.43Near the Money
32Near the Money
1,364Near the Money
MBLYIn the Money
$2.40In the Money
$2.55In the Money
$2.45In the Money
$0.34In the Money
209In the Money
302In the Money
MBLYNear the Money
$1.35Near the Money
$1.50Near the Money
$1.75Near the Money
$0.00Near the Money
22Near the Money
2,777Near the Money
MBLYIn the Money
$3.00In the Money
$3.20In the Money
$3.02In the Money
$0.32In the Money
16In the Money
195In the Money
MBLYNear the Money
$1.05Near the Money
$1.20Near the Money
$1.17Near the Money
$-0.23Near the Money
183Near the Money
4,214Near the Money
MBLYIn the Money
$3.70In the Money
$3.90In the Money
$3.40In the Money
$0.10In the Money
40In the Money
1,956In the Money
MBLYOut of the Money
$0.80Out of the Money
$0.95Out of the Money
$0.90Out of the Money
$-0.20Out of the Money
77Out of the Money
1,454Out of the Money
MBLYIn the Money
$4.40In the Money
$5.20In the Money
$4.20In the Money
$0.20In the Money
52In the Money
127In the Money
MBLYOut of the Money
$0.60Out of the Money
$0.75Out of the Money
$0.70Out of the Money
$-0.11Out of the Money
136Out of the Money
1,716Out of the Money
MBLYIn the Money
$4.50In the Money
$7.00In the Money
$4.18In the Money
$0.00In the Money
---In the Money
452In the Money
MBLYOut of the Money
$0.45Out of the Money
$0.55Out of the Money
$0.70Out of the Money
$0.09Out of the Money
96Out of the Money
1,445Out of the Money
MBLYIn the Money
$6.00In the Money
$8.20In the Money
$5.40In the Money
$0.00In the Money
---In the Money
15In the Money
MBLYOut of the Money
$0.35Out of the Money
$0.45Out of the Money
$0.55Out of the Money
$-0.03Out of the Money
2Out of the Money
167Out of the Money
MBLYIn the Money
$6.90In the Money
$8.50In the Money
$6.00In the Money
$0.00In the Money
---In the Money
25In the Money
MBLYOut of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
458Out of the Money
MBLYIn the Money
$6.40In the Money
$9.60In the Money
$7.30In the Money
$0.00In the Money
---In the Money
35In the Money
MBLYOut of the Money
$0.20Out of the Money
$0.30Out of the Money
$0.22Out of the Money
$-0.13Out of the Money
4Out of the Money
87Out of the Money
MBLYIn the Money
$8.70In the Money
$10.60In the Money
$7.90In the Money
$0.00In the Money
---In the Money
32In the Money
MBLYOut of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.25Out of the Money
$-0.05Out of the Money
1Out of the Money
653Out of the Money
MBLYIn the Money
$8.50In the Money
$11.50In the Money
$8.93In the Money
$0.00In the Money
---In the Money
2In the Money
MBLYOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.22Out of the Money
$0.00Out of the Money
---Out of the Money
878Out of the Money
MBLYIn the Money
$9.40In the Money
$12.90In the Money
$14.80In the Money
$0.00In the Money
---In the Money
11In the Money
MBLYOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
389Out of the Money
MBLYIn the Money
$11.60In the Money
$12.70In the Money
$15.40In the Money
$0.00In the Money
---In the Money
11In the Money
MBLYOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.08Out of the Money
$-0.07Out of the Money
2Out of the Money
1,049Out of the Money
MBLYIn the Money
$11.00In the Money
$14.10In the Money
$13.20In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.30Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
1,439Out of the Money
MBLYIn the Money
$12.20In the Money
$15.50In the Money
$14.20In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.30Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
95Out of the Money
MBLYIn the Money
$12.50In the Money
$16.10In the Money
$14.12In the Money
$-1.95In the Money
1In 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
147Out of the Money
MBLYIn the Money
$18.10In the Money
$21.40In the Money
$8.30In 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
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
401Out of the Money
MBLYIn the Money
$23.10In the Money
$26.70In the Money
$19.90In the Money
$0.00In the Money
---In the Money
---In 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
12Out of the Money
MBLYIn the Money
$28.70In the Money
$32.00In 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
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
MBLYIn the Money
$32.80In the Money
$36.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money