• LAST PRICE
    30.9500
  • TODAY'S CHANGE (%)
    Trending Down-0.4000 (-1.2759%)
  • Bid / Lots
    30.9400/ 1
  • Ask / Lots
    30.9600/ 2
  • Open / Previous Close
    30.9800 / 31.3500
  • Day Range
    Low 30.5600
    High 31.0800
  • 52 Week Range
    Low 23.4900
    High 47.4100
  • Volume
    1,017,432
    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
$15.70In the Money
$16.10In 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
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
134Out of the Money
MBLYIn the Money
$14.70In the Money
$15.10In 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
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
MBLYIn the Money
$13.20In the Money
$13.50In 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
$11.70In the Money
$12.10In 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
$10.70In the Money
$11.10In 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
$9.70In the Money
$10.10In 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
$8.20In the Money
$8.60In 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
$6.70In the Money
$7.10In 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
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
271Out of the Money
MBLYIn the Money
$5.70In the Money
$6.10In the Money
$6.73In the Money
$0.00In the Money
---In the Money
120In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
682Out of the Money
MBLYIn the Money
$4.90In the Money
$5.10In 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
$3.90In the Money
$4.10In the Money
$3.94In the Money
$-0.79In the Money
1In the Money
565In 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
1,121Out of the Money
MBLYIn the Money
$2.90In the Money
$3.10In the Money
$3.37In the Money
$0.00In the Money
---In the Money
495In the Money
MBLYNear the Money
$0.00Near the Money
$0.10Near the Money
$0.03Near the Money
$0.00Near the Money
---Near the Money
6,369Near the Money
MBLYIn the Money
$2.00In the Money
$2.15In the Money
$2.93In the Money
$0.00In the Money
---In the Money
969In the Money
MBLYNear the Money
$0.10Near the Money
$0.15Near the Money
$0.13Near the Money
$-0.02Near the Money
5Near the Money
3,068Near the Money
MBLYUnderlying issue's last price
$1.20Underlying issue's last price
$1.30Underlying issue's last price
$1.20Underlying issue's last price
$-0.35Underlying issue's last price
3Underlying issue's last price
2,316Underlying issue's last price
Filter Table By Strike Price of$30.00Underlying issue's last price
MBLYUnderlying issue's last price
$0.25Underlying issue's last price
$0.35Underlying issue's last price
$0.43Underlying issue's last price
$0.03Underlying issue's last price
9Underlying issue's last price
2,321Underlying issue's last price
MBLYNear the Money
$0.60Near the Money
$0.70Near the Money
$0.96Near the Money
$0.00Near the Money
---Near the Money
828Near the Money
MBLYIn the Money
$0.65In the Money
$0.75In the Money
$0.86In the Money
$0.21In the Money
2In the Money
6,873In the Money
MBLYNear the Money
$0.25Near the Money
$0.35Near the Money
$0.35Near the Money
$-0.10Near the Money
24Near the Money
1,294Near the Money
MBLYIn the Money
$1.25In the Money
$1.40In the Money
$1.65In the Money
$0.45In the Money
2In the Money
236In the Money
MBLYNear the Money
$0.10Near the Money
$0.15Near the Money
$0.13Near the Money
$-0.12Near the Money
7Near the Money
845Near the Money
MBLYIn the Money
$2.10In the Money
$2.25In the Money
$1.75In the Money
$0.00In the Money
---In the Money
42In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
3,530Out of the Money
MBLYIn the Money
$3.00In the Money
$3.30In the Money
$2.60In the Money
$0.00In the Money
---In the Money
364In 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
16,331Out of the Money
MBLYIn the Money
$4.00In the Money
$4.30In the Money
$4.00In the Money
$0.00In the Money
---In the Money
17In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
2Out of the Money
8,341Out of the Money
MBLYIn the Money
$5.00In the Money
$5.30In 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
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
1,981Out of the Money
MBLYIn the Money
$6.00In the Money
$6.30In 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
$7.00In the Money
$7.30In 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
$8.00In the Money
$8.30In 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
---Out of the Money
2,534Out of the Money
MBLYIn the Money
$9.00In the Money
$9.30In 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
$0.15Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
MBLYIn the Money
$9.90In the Money
$10.30In 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
$11.00In the Money
$11.30In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$11.90In the Money
$12.30In 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
$13.00In the Money
$13.30In 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
$-0.02Out of the Money
11Out of the Money
487Out of the Money
MBLYIn the Money
$13.90In the Money
$14.30In 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
$19.00In the Money
$19.30In 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
$0.10Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
282Out of the Money
MBLYIn the Money
$23.90In the Money
$24.30In 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
$0.15Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
306Out of the Money
MBLYIn the Money
$28.90In the Money
$29.40In 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
$0.05Out 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
$33.00In the Money
$35.80In the Money
$24.90In the Money
$0.00In the Money
---In the Money
---In the Money