• LAST PRICE
    30.9800
  • TODAY'S CHANGE (%)
    Trending Up0.0200 (0.0646%)
  • Bid / Lots
    30.8000/ 1
  • Ask / Lots
    30.9400/ 1
  • Open / Previous Close
    30.5500 / 30.9600
  • Day Range
    Low 30.2800
    High 31.1100
  • 52 Week Range
    Low 23.4900
    High 47.4100
  • Volume
    2,045,723
    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
$16.30In 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
$14.60In the Money
$15.30In 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
$13.00In the Money
$14.10In 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
$0.15Out 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
$12.20In 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
$11.30In 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
$9.60In the Money
$10.50In 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
$8.30In the Money
$8.80In 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
$6.40In the Money
$7.30In the Money
$6.18In the Money
$0.00In the Money
---In the Money
88In 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
271Out of the Money
MBLYIn the Money
$5.90In the Money
$6.20In the Money
$5.22In the Money
$0.00In the Money
---In the Money
120In 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
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
$4.30In the Money
$0.00In the Money
---In the Money
565In 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
$2.75In the Money
$3.30In the Money
$3.04In the Money
$-0.01In the Money
3In the Money
494In the Money
MBLYNear the Money
$0.00Near the Money
$0.05Near the Money
$0.05Near the Money
$0.00Near the Money
---Near the Money
6,351Near the Money
MBLYIn the Money
$1.80In the Money
$2.50In the Money
$2.00In the Money
$-0.31In the Money
106In the Money
969In the Money
MBLYNear the Money
$0.00Near the Money
$0.20Near the Money
$0.03Near the Money
$-0.22Near the Money
6Near the Money
3,003Near the Money
MBLYUnderlying issue's last price
$0.95Underlying issue's last price
$1.15Underlying issue's last price
$1.05Underlying issue's last price
$-0.13Underlying issue's last price
32Underlying issue's last price
2,308Underlying issue's last price
Filter Table By Strike Price of$30.00Underlying issue's last price
MBLYUnderlying issue's last price
$0.00Underlying issue's last price
$0.10Underlying issue's last price
$0.05Underlying issue's last price
$-0.15Underlying issue's last price
401Underlying issue's last price
2,348Underlying issue's last price
MBLYNear the Money
$0.30Near the Money
$0.35Near the Money
$0.48Near the Money
$-0.07Near the Money
5Near the Money
836Near the Money
MBLYIn the Money
$0.25In the Money
$0.40In the Money
$0.30In the Money
$-0.15In the Money
3,016In the Money
6,416In the Money
MBLYNear the Money
$0.05Near the Money
$0.10Near the Money
$0.05Near the Money
$-0.15Near the Money
20Near the Money
1,289Near the Money
MBLYIn the Money
$0.95In the Money
$1.15In the Money
$1.31In the Money
$0.33In the Money
6In the Money
234In the Money
MBLYNear the Money
$0.00Near the Money
$0.05Near the Money
$0.05Near the Money
$-0.01Near the Money
1Near the Money
888Near the Money
MBLYIn the Money
$1.60In the Money
$2.20In the Money
$1.85In the Money
$0.00In the Money
---In the Money
39In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.08Out of the Money
3Out of the Money
3,530Out of the Money
MBLYIn the Money
$2.65In the Money
$3.20In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
16,291Out of the Money
MBLYIn the Money
$3.40In the Money
$4.10In the Money
$4.10In 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
8,339Out of the Money
MBLYIn the Money
$4.60In the Money
$5.20In the Money
$5.10In the Money
$0.00In the Money
---In the Money
5In the Money
MBLYOut 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
1,981Out of the Money
MBLYIn the Money
$5.60In the Money
$6.10In 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
$6.60In the Money
$7.10In 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
$7.90In the Money
$8.10In 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
$8.40In the Money
$9.10In 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
$9.40In the Money
$10.60In 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
$0.05Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
115Out of the Money
MBLYIn the Money
$10.80In the Money
$11.10In 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
$11.60In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
70Out of the Money
MBLYIn the Money
$12.70In the Money
$13.10In 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
476Out of the Money
MBLYIn the Money
$13.70In the Money
$14.40In 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
$18.50In the Money
$19.50In 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
$22.30In the Money
$25.40In 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
$0.15Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
306Out of the Money
MBLYIn the Money
$28.70In the Money
$29.30In 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
$33.70In the Money
$34.20In the Money
$24.90In the Money
$0.00In the Money
---In the Money
---In the Money