• LAST PRICE
    30.9800
  • TODAY'S CHANGE (%)
    0.0000 (0.0000%)
  • Bid / Lots
    30.8000/ 1
  • Ask / Lots
    30.9400/ 1
  • Open / Previous Close
    30.5500 / 30.9800
  • 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 May 17, 2024)

  • Put Options (expires Friday May 17, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MBLYIn the Money
$14.40In the Money
$17.80In 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
$0.15Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
MBLYIn the Money
$14.80In the Money
$15.30In 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
$0.20Out of the Money
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
100Out of the Money
MBLYIn the Money
$12.40In 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
$11.30In the Money
$15.20In 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
$10.90In the Money
$13.90In 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
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
43Out of the Money
MBLYIn the Money
$9.10In the Money
$12.40In the Money
$13.50In the Money
$0.00In the Money
---In 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
$8.00In the Money
$11.50In 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
$0.20Out of the Money
$0.10Out of the Money
$0.00Out of the Money
10Out of the Money
77Out of the Money
MBLYIn the Money
$7.20In the Money
$9.40In 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
$0.20Out of the Money
$0.10Out of the Money
$-0.05Out of the Money
1Out of the Money
136Out of the Money
MBLYIn the Money
$8.10In the Money
$8.40In the Money
$5.80In the Money
$0.00In the Money
---In the Money
16In the Money
MBLYOut of the Money
$0.10Out of the Money
$0.25Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
2,421Out of the Money
MBLYIn the Money
$7.10In the Money
$9.10In 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
$0.20Out of the Money
$-0.10Out of the Money
66Out of the Money
888Out of the Money
MBLYIn the Money
$4.60In the Money
$7.70In the Money
$6.30In the Money
$0.00In the Money
---In the Money
867In the Money
MBLYOut of the Money
$0.30Out of the Money
$0.40Out of the Money
$0.35Out of the Money
$0.00Out of the Money
10Out of the Money
3,046Out of the Money
MBLYIn the Money
$5.40In the Money
$5.70In 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
2,076Out of the Money
8,098Out of the Money
MBLYIn the Money
$4.60In the Money
$4.90In the Money
$5.40In the Money
$0.00In the Money
---In the Money
1,923In the Money
MBLYOut of the Money
$0.60Out of the Money
$0.75Out of the Money
$0.70Out of the Money
$-0.03Out of the Money
35Out of the Money
1,058Out of the Money
MBLYIn the Money
$3.90In the Money
$4.10In the Money
$4.43In the Money
$0.00In the Money
---In the Money
1,198In the Money
MBLYNear the Money
$0.90Near the Money
$0.95Near the Money
$0.95Near the Money
$0.10Near the Money
206Near the Money
594Near the Money
MBLYIn the Money
$3.30In the Money
$3.40In the Money
$3.30In the Money
$-0.10In the Money
62In the Money
2,329In the Money
MBLYNear the Money
$1.20Near the Money
$1.30Near the Money
$1.27Near the Money
$-0.03Near the Money
152Near the Money
491Near the Money
MBLYUnderlying issue's last price
$2.70Underlying issue's last price
$2.85Underlying issue's last price
$2.77Underlying issue's last price
$-0.16Underlying issue's last price
52Underlying issue's last price
1,436Underlying issue's last price
Filter Table By Strike Price of$30.00Underlying issue's last price
MBLYUnderlying issue's last price
$1.60Underlying issue's last price
$1.70Underlying issue's last price
$1.63Underlying issue's last price
$-0.10Underlying issue's last price
95Underlying issue's last price
1,262Underlying issue's last price
MBLYNear the Money
$2.20Near the Money
$2.30Near the Money
$2.28Near the Money
$-0.21Near the Money
24Near the Money
1,354Near the Money
MBLYIn the Money
$2.10In the Money
$2.20In the Money
$2.11In the Money
$0.05In the Money
81In the Money
282In the Money
MBLYNear the Money
$1.75Near the Money
$1.85Near the Money
$1.75Near the Money
$-0.15Near the Money
59Near the Money
2,765Near the Money
MBLYIn the Money
$2.60In the Money
$2.75In the Money
$2.70In the Money
$-0.05In the Money
8In the Money
188In the Money
MBLYNear the Money
$1.35Near the Money
$1.45Near the Money
$1.40Near the Money
$-0.15Near the Money
711Near the Money
3,530Near the Money
MBLYIn the Money
$3.20In the Money
$3.40In the Money
$3.30In the Money
$0.00In the Money
11In the Money
1,954In the Money
MBLYOut of the Money
$1.05Out of the Money
$1.15Out of the Money
$1.10Out of the Money
$-0.05Out of the Money
1Out of the Money
1,453Out of the Money
MBLYIn the Money
$3.90In the Money
$4.10In the Money
$4.00In the Money
$0.30In the Money
2In the Money
125In the Money
MBLYOut of the Money
$0.80Out of the Money
$0.85Out of the Money
$0.81Out of the Money
$-0.19Out of the Money
148Out of the Money
1,728Out of the Money
MBLYIn the Money
$4.60In the Money
$6.80In the Money
$4.18In the Money
$0.00In the Money
---In the Money
452In the Money
MBLYOut of the Money
$0.60Out of the Money
$0.70Out of the Money
$0.61Out of the Money
$-0.14Out of the Money
1Out of the Money
1,444Out of the Money
MBLYIn the Money
$5.30In the Money
$7.80In the Money
$5.40In the Money
$0.00In the Money
---In the Money
15In the Money
MBLYOut of the Money
$0.45Out of the Money
$0.55Out of the Money
$0.58Out of the Money
$0.00Out of the Money
---Out of the Money
167Out of the Money
MBLYIn the Money
$6.20In the Money
$8.60In 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
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
458Out of the Money
MBLYIn the Money
$7.10In the Money
$9.20In the Money
$7.30In the Money
$0.60In the Money
14In the Money
21In the Money
MBLYOut of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
87Out of the Money
MBLYIn the Money
$8.00In the Money
$9.90In 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
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
653Out of the Money
MBLYIn the Money
$8.90In the Money
$11.30In 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
$0.25Out of the Money
$0.22Out of the Money
$0.00Out of the Money
---Out of the Money
878Out of the Money
MBLYIn the Money
$9.90In the Money
$12.20In 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
$9.70In the Money
$13.30In 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
$0.20Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
1,049Out of the Money
MBLYIn the Money
$10.60In the Money
$13.90In the Money
$13.20In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.05Out 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
$11.60In the Money
$14.70In the Money
$14.20In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.05Out of the Money
$0.25Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
95Out of the Money
MBLYIn the Money
$13.50In the Money
$16.20In 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
$0.20Out of the Money
$0.05Out of the Money
$-0.02Out of the Money
60Out of the Money
87Out of the Money
MBLYIn the Money
$17.30In the Money
$20.40In 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
$0.20Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
401Out of the Money
MBLYIn the Money
$21.80In the Money
$25.10In 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
$28.70In the Money
$30.70In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
MBLYIn the Money
$32.10In the Money
$34.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money