• LAST PRICE
    32.1500
  • TODAY'S CHANGE (%)
    Trending Down-0.5500 (-1.6820%)
  • Bid / Lots
    32.0000/ 1
  • Ask / Lots
    32.2500/ 5
  • Open / Previous Close
    32.9500 / 32.7000
  • Day Range
    Low 32.0100
    High 33.6000
  • 52 Week Range
    Low 23.4900
    High 47.4100
  • Volume
    3,120,889
    below 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
$16.80In the Money
$17.60In the Money
$11.02In the Money
$0.00In the Money
---In the Money
13In the Money
MBLYOut of the Money
$0.00Out of the Money
$1.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
134Out of the Money
MBLYIn the Money
$15.60In the Money
$16.50In 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
$1.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
MBLYIn the Money
$14.30In the Money
$15.40In 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
$1.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
113Out of the Money
MBLYIn the Money
$12.70In the Money
$13.50In 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
$11.80In the Money
$12.50In the Money
$10.50In the Money
$0.00In the Money
---In the Money
48In 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
$10.70In the Money
$11.50In 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
$9.30In the Money
$10.30In 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
3,102Out of the Money
MBLYIn the Money
$7.70In the Money
$8.60In the Money
$9.10In the Money
$3.10In the Money
2In the Money
95In 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
4Out of the Money
275Out of the Money
MBLYIn the Money
$6.80In the Money
$7.90In the Money
$8.50In the Money
$0.92In the Money
3In the Money
129In the Money
MBLYOut of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
8Out of the Money
703Out of the Money
MBLYIn the Money
$5.90In the Money
$6.90In the Money
$5.42In the Money
$0.00In the Money
---In the Money
649In the Money
MBLYOut of the Money
$0.05Out of the Money
$0.40Out of the Money
$0.11Out of the Money
$0.01Out of the Money
4Out of the Money
1,687Out of the Money
MBLYIn the Money
$5.10In the Money
$5.60In the Money
$5.60In the Money
$-0.22In the Money
4In the Money
577In the Money
MBLYOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.10Out of the Money
$-0.07Out of the Money
4Out of the Money
1,159Out of the Money
MBLYIn the Money
$4.20In the Money
$4.60In the Money
$5.60In the Money
$0.60In the Money
6In the Money
506In the Money
MBLYOut of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.12Out of the Money
$-0.08Out of the Money
5Out of the Money
914Out of the Money
MBLYIn the Money
$3.40In the Money
$3.70In the Money
$3.70In the Money
$-0.30In the Money
22In the Money
980In the Money
MBLYOut of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.15Out of the Money
$-0.20Out of the Money
6Out of the Money
3,336Out of the Money
MBLYIn the Money
$2.60In the Money
$2.85In the Money
$2.81In the Money
$-0.49In the Money
1,548In the Money
3,153In the Money
MBLYNear the Money
$0.45Near the Money
$0.50Near the Money
$0.45Near the Money
$-0.05Near the Money
39Near the Money
2,853Near the Money
MBLYIn the Money
$1.95In the Money
$2.10In the Money
$2.48In the Money
$-0.07In the Money
44In the Money
828In the Money
MBLYNear the Money
$0.75Near the Money
$0.85Near the Money
$0.80Near the Money
$0.00Near the Money
46Near the Money
1,256Near the Money
MBLYUnderlying issue's last price
$1.45Underlying issue's last price
$1.55Underlying issue's last price
$1.40Underlying issue's last price
$-0.56Underlying issue's last price
175Underlying issue's last price
1,504Underlying issue's last price
Filter Table By Strike Price of$32.00Underlying issue's last price
MBLYUnderlying issue's last price
$1.20Underlying issue's last price
$1.35Underlying issue's last price
$1.25Underlying issue's last price
$0.10Underlying issue's last price
32Underlying issue's last price
161Underlying issue's last price
MBLYNear the Money
$1.00Near the Money
$1.10Near the Money
$1.08Near the Money
$-0.40Near the Money
69Near the Money
1,085Near the Money
MBLYIn the Money
$1.75In the Money
$1.90In the Money
$1.75In the Money
$0.02In the Money
27In the Money
61In the Money
MBLYNear the Money
$0.65Near the Money
$0.75Near the Money
$0.70Near the Money
$-0.30Near the Money
2,228Near the Money
1,222Near the Money
MBLYIn the Money
$2.40In the Money
$2.55In the Money
$6.50In the Money
$0.00In the Money
---In the Money
1In the Money
MBLYNear the Money
$0.40Near the Money
$0.50Near the Money
$0.47Near the Money
$-0.18Near the Money
634Near the Money
15,953Near the Money
MBLYIn the Money
$3.10In the Money
$3.60In the Money
$2.95In the Money
$0.00In the Money
---In the Money
16In the Money
MBLYOut of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.35Out of the Money
$-0.15Out of the Money
55Out of the Money
8,389Out of the Money
MBLYIn the Money
$3.90In the Money
$4.20In the Money
$3.80In the Money
$0.00In the Money
---In the Money
55In the Money
MBLYOut of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.20Out of the Money
$-0.10Out of the Money
1,839Out of the Money
406Out of the Money
MBLYIn the Money
$4.80In the Money
$5.20In the Money
$7.38In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.10Out of the Money
$0.15Out of the Money
$0.20Out of the Money
$-0.04Out of the Money
17Out of the Money
346Out of the Money
MBLYIn the Money
$5.70In the Money
$6.30In the Money
$8.50In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
351Out of the Money
MBLYIn the Money
$6.70In the Money
$7.10In 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
$0.10Out of the Money
$0.05Out of the Money
$-0.08Out of the Money
69Out of the Money
2,458Out of the Money
MBLYIn the Money
$7.70In the Money
$8.20In 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
$8.40In the Money
$9.20In 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
$0.25Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
115Out of the Money
MBLYIn the Money
$9.50In the Money
$10.30In 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
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$10.50In the Money
$11.20In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
70Out of the Money
MBLYIn the Money
$11.50In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
496Out of the Money
MBLYIn the Money
$12.40In the Money
$13.30In 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
$17.50In the Money
$18.30In 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
$0.15Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
282Out of the Money
MBLYIn the Money
$22.50In the Money
$24.90In 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
$27.40In the Money
$28.20In 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
$0.15Out 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
$32.40In the Money
$33.20In the Money
$24.90In the Money
$0.00In the Money
---In the Money
---In the Money