• LAST PRICE
    30.8900
  • TODAY'S CHANGE (%)
    Trending Down-0.4600 (-1.4673%)
  • Bid / Lots
    30.8800/ 1
  • Ask / Lots
    30.9000/ 3
  • 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
    1,049,356
    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 May 17, 2024)

  • Put Options (expires Friday May 17, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MBLYIn the Money
$15.80In the Money
$16.10In 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
$0.20Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
MBLYIn the Money
$14.90In the Money
$15.20In 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
$0.05Out of the Money
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
100Out of the Money
MBLYIn the Money
$13.90In the Money
$14.20In 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
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
608Out of the Money
MBLYIn the Money
$12.80In the Money
$13.20In 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
$0.20Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MBLYIn the Money
$11.80In 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
$0.25Out of the Money
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
43Out of the Money
MBLYIn the Money
$10.90In the Money
$11.20In the Money
$13.50In the Money
$0.00In the Money
---In the Money
18In the Money
MBLYOut of the Money
$0.05Out 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
$9.90In the Money
$10.20In 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
$0.30Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
77Out of the Money
MBLYIn the Money
$8.90In the Money
$9.30In the Money
$9.00In the Money
$0.00In the Money
---In the Money
2In the Money
MBLYOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
136Out of the Money
MBLYIn the Money
$8.00In the Money
$8.30In 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
$0.20Out of the Money
$0.16Out of the Money
$-0.01Out of the Money
1Out of the Money
2,420Out of the Money
MBLYIn the Money
$7.10In the Money
$7.30In the Money
$7.70In the Money
$0.00In the Money
---In the Money
75In the Money
MBLYOut of the Money
$0.20Out of the Money
$0.30Out of the Money
$0.25Out of the Money
$0.05Out of the Money
10Out of the Money
886Out of the Money
MBLYIn the Money
$6.30In the Money
$6.50In the Money
$7.30In the Money
$0.00In the Money
---In the Money
866In the Money
MBLYOut of the Money
$0.30Out of the Money
$0.40Out of the Money
$0.35Out of the Money
$0.05Out of the Money
35Out of the Money
3,085Out of the Money
MBLYIn the Money
$5.40In the Money
$5.60In the Money
$5.84In the Money
$0.00In the Money
---In the Money
507In the Money
MBLYOut of the Money
$0.45Out of the Money
$0.55Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
3,321Out of the Money
MBLYIn the Money
$4.60In the Money
$4.80In the Money
$5.40In the Money
$0.00In the Money
---In the Money
1,923In the Money
MBLYOut of the Money
$0.70Out of the Money
$0.75Out of the Money
$0.80Out of the Money
$0.09Out of the Money
1Out of the Money
1,057Out of the Money
MBLYIn the Money
$3.90In the Money
$4.10In the Money
$4.00In the Money
$-0.20In the Money
4In the Money
1,198In the Money
MBLYNear the Money
$0.95Near the Money
$1.05Near the Money
$1.05Near the Money
$0.10Near the Money
8Near the Money
604Near the Money
MBLYIn the Money
$3.30In the Money
$3.40In the Money
$3.38In the Money
$-0.62In the Money
18In the Money
2,329In the Money
MBLYNear the Money
$1.30Near the Money
$1.40Near the Money
$1.36Near the Money
$0.16Near the Money
20Near the Money
464Near the Money
MBLYUnderlying issue's last price
$2.75Underlying issue's last price
$2.85Underlying issue's last price
$2.75Underlying issue's last price
$-0.65Underlying issue's last price
12Underlying issue's last price
1,440Underlying issue's last price
Filter Table By Strike Price of$30.00Underlying issue's last price
MBLYUnderlying issue's last price
$1.75Underlying issue's last price
$1.80Underlying issue's last price
$1.76Underlying issue's last price
$0.06Underlying issue's last price
31Underlying issue's last price
1,161Underlying issue's last price
MBLYNear the Money
$2.25Near the Money
$2.30Near the Money
$2.25Near the Money
$-0.28Near the Money
43Near the Money
1,327Near the Money
MBLYIn the Money
$2.25In the Money
$2.30In the Money
$2.30In the Money
$0.15In the Money
6In the Money
210In the Money
MBLYNear the Money
$1.80Near the Money
$1.90Near the Money
$1.85Near the Money
$-0.25Near the Money
48Near the Money
1,199Near the Money
MBLYIn the Money
$2.75In the Money
$2.85In the Money
$2.85In the Money
$0.20In the Money
38In the Money
164In the Money
MBLYNear the Money
$1.45Near the Money
$1.50Near the Money
$1.50Near the Money
$-0.20Near the Money
14Near the Money
2,257Near the Money
MBLYIn the Money
$3.40In the Money
$3.50In the Money
$3.50In the Money
$0.20In the Money
17In the Money
1,946In the Money
MBLYOut of the Money
$1.10Out of the Money
$1.20Out of the Money
$1.20Out of the Money
$-0.10Out of the Money
38Out of the Money
1,450Out of the Money
MBLYIn the Money
$4.10In the Money
$4.30In the Money
$4.20In the Money
$0.30In the Money
20In the Money
93In the Money
MBLYOut of the Money
$0.85Out of the Money
$0.95Out of the Money
$0.87Out of the Money
$-0.18Out of the Money
46Out of the Money
1,615Out of the Money
MBLYIn the Money
$4.80In the Money
$5.00In the Money
$4.18In the Money
$0.00In the Money
---In the Money
452In the Money
MBLYOut of the Money
$0.65Out of the Money
$0.75Out of the Money
$0.80Out of the Money
$-0.06Out of the Money
41Out of the Money
1,405Out of the Money
MBLYIn the Money
$5.60In the Money
$5.80In the Money
$5.35In the Money
$0.00In the Money
---In the Money
15In the Money
MBLYOut of the Money
$0.50Out of the Money
$0.60Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
172Out of the Money
MBLYIn the Money
$6.40In the Money
$6.70In the Money
$6.00In the Money
$0.00In the Money
---In the Money
25In the Money
MBLYOut of the Money
$0.35Out of the Money
$0.45Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
474Out of the Money
MBLYIn the Money
$7.30In the Money
$7.60In the Money
$6.70In the Money
$0.00In the Money
---In the Money
21In the Money
MBLYOut of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
86Out of the Money
MBLYIn the Money
$8.20In the Money
$8.50In the Money
$7.90In the Money
$0.00In the Money
---In the Money
32In the Money
MBLYOut of the Money
$0.20Out of the Money
$0.30Out of the Money
$0.28Out of the Money
$0.00Out of the Money
---Out of the Money
653Out of the Money
MBLYIn the Money
$9.10In the Money
$9.50In the Money
$8.60In the Money
$0.00In the Money
---In the Money
1In the Money
MBLYOut of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.57Out of the Money
$0.00Out of the Money
---Out of the Money
874Out of the Money
MBLYIn the Money
$10.00In the Money
$10.30In the Money
$14.80In the Money
$0.00In the Money
---In the Money
11In the Money
MBLYOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
389Out of the Money
MBLYIn the Money
$11.00In the Money
$11.30In 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
$0.15Out of the Money
$-0.05Out of the Money
11Out of the Money
1,038Out of the Money
MBLYIn the Money
$12.00In the Money
$12.30In 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
$0.40Out 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
$12.90In the Money
$13.30In 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
$0.40Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
95Out of the Money
MBLYIn the Money
$13.90In the Money
$14.30In the Money
$16.07In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
87Out of the Money
MBLYIn the Money
$18.90In the Money
$19.30In 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
$0.20Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
401Out of the Money
MBLYIn the Money
$24.00In the Money
$24.30In 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
$0.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
MBLYIn the Money
$28.80In the Money
$29.40In 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
$0.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
MBLYIn the Money
$33.90In the Money
$34.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money