• LAST PRICE
    30.9000
  • TODAY'S CHANGE (%)
    Trending Down-0.4500 (-1.4354%)
  • Bid / Lots
    30.8900/ 2
  • Ask / Lots
    30.9200/ 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
    953,846
    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 August 16, 2024)

  • Put Options (expires Friday August 16, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MBLYIn the Money
$16.00In the Money
$16.40In the Money
$19.00In the Money
$0.00In the Money
---In the Money
8In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.32Out of the Money
$0.00Out of the Money
---Out of the Money
72Out of the Money
MBLYIn the Money
$15.00In the Money
$15.50In the Money
$12.50In the Money
$0.00In the Money
---In the Money
1In the Money
MBLYOut of the Money
$0.10Out of the Money
$0.40Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
MBLYIn the Money
$14.10In the Money
$14.50In the Money
$16.90In the Money
$0.00In the Money
---In the Money
13In the Money
MBLYOut of the Money
$0.15Out of the Money
$0.45Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
44Out of the Money
MBLYIn the Money
$13.20In the Money
$13.60In the Money
$10.90In the Money
$0.00In the Money
---In the Money
25In the Money
MBLYOut of the Money
$0.20Out of the Money
$0.50Out of the Money
$0.31Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
MBLYIn the Money
$12.30In the Money
$12.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.25Out of the Money
$0.40Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
899Out of the Money
MBLYIn the Money
$11.40In the Money
$11.80In the Money
$12.85In the Money
$0.00In the Money
---In the Money
11In the Money
MBLYOut of the Money
$0.35Out of the Money
$0.50Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
151Out of the Money
MBLYIn the Money
$10.50In the Money
$10.90In the Money
$11.00In the Money
$0.00In the Money
---In the Money
4In the Money
MBLYOut of the Money
$0.50Out of the Money
$0.60Out of the Money
$0.50Out of the Money
$-0.05Out of the Money
38Out of the Money
2,060Out of the Money
MBLYIn the Money
$9.80In the Money
$11.70In the Money
$11.00In the Money
$0.00In the Money
---In the Money
5In the Money
MBLYOut of the Money
$0.60Out of the Money
$0.75Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
212Out of the Money
MBLYIn the Money
$9.00In the Money
$9.50In the Money
$8.07In the Money
$0.00In the Money
---In the Money
128In the Money
MBLYOut of the Money
$0.80Out of the Money
$0.90Out of the Money
$0.94Out of the Money
$-0.01Out of the Money
1Out of the Money
530Out of the Money
MBLYIn the Money
$8.20In the Money
$8.50In the Money
$9.20In the Money
$0.00In the Money
---In the Money
48In the Money
MBLYOut of the Money
$1.00Out of the Money
$1.10Out of the Money
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
631Out of the Money
MBLYIn the Money
$7.40In the Money
$7.70In the Money
$8.05In the Money
$0.00In the Money
---In the Money
290In the Money
MBLYOut of the Money
$1.25Out of the Money
$1.40Out of the Money
$1.16Out of the Money
$0.00Out of the Money
---Out of the Money
1,205Out of the Money
MBLYIn the Money
$6.80In the Money
$7.00In the Money
$7.60In the Money
$0.00In the Money
---In the Money
46In the Money
MBLYOut of the Money
$1.55Out of the Money
$1.70Out of the Money
$1.75Out of the Money
$0.00Out of the Money
---Out of the Money
223Out of the Money
MBLYIn the Money
$6.10In the Money
$6.40In the Money
$6.70In the Money
$0.00In the Money
---In the Money
316In the Money
MBLYOut of the Money
$1.85Out of the Money
$2.05Out of the Money
$1.85Out of the Money
$0.00Out of the Money
---Out of the Money
658Out of the Money
MBLYIn the Money
$5.50In the Money
$5.80In the Money
$6.10In the Money
$0.00In the Money
---In the Money
43In the Money
MBLYNear the Money
$2.25Near the Money
$2.50Near the Money
$2.35Near the Money
$0.40Near the Money
1,200Near the Money
105Near the Money
MBLYIn the Money
$4.90In the Money
$5.20In the Money
$4.95In the Money
$-0.55In the Money
1In the Money
216In the Money
MBLYNear the Money
$2.65Near the Money
$2.85Near the Money
$2.55Near the Money
$0.00Near the Money
---Near the Money
70Near the Money
MBLYUnderlying issue's last price
$4.40Underlying issue's last price
$4.70Underlying issue's last price
$4.90Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
615Underlying issue's last price
Filter Table By Strike Price of$30.00Underlying issue's last price
MBLYUnderlying issue's last price
$3.10Underlying issue's last price
$3.30Underlying issue's last price
$3.15Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
419Underlying issue's last price
MBLYNear the Money
$3.90Near the Money
$4.20Near the Money
$4.20Near the Money
$0.00Near the Money
---Near the Money
230Near the Money
MBLYIn the Money
$3.60In the Money
$3.90In the Money
$3.50In the Money
$0.00In the Money
---In the Money
265In the Money
MBLYNear the Money
$3.50Near the Money
$3.70Near the Money
$4.30Near the Money
$0.00Near the Money
---Near the Money
301Near the Money
MBLYIn the Money
$4.20In the Money
$4.40In the Money
$4.50In the Money
$0.00In the Money
---In the Money
154In the Money
MBLYNear the Money
$3.10Near the Money
$3.40Near the Money
$3.40Near the Money
$0.00Near the Money
---Near the Money
230Near the Money
MBLYIn the Money
$4.80In the Money
$5.00In the Money
$5.07In the Money
$0.32In the Money
1In the Money
172In the Money
MBLYOut of the Money
$2.80Out of the Money
$2.95Out of the Money
$2.65Out of the Money
$-0.40Out of the Money
15Out of the Money
181Out of the Money
MBLYIn the Money
$5.40In the Money
$5.60In the Money
$5.10In the Money
$0.00In the Money
---In the Money
307In the Money
MBLYOut of the Money
$2.50Out of the Money
$2.65Out of the Money
$2.70Out of the Money
$0.00Out of the Money
---Out of the Money
1,164Out of the Money
MBLYIn the Money
$6.10In the Money
$6.30In the Money
$6.12In the Money
$0.00In the Money
---In the Money
825In the Money
MBLYOut of the Money
$2.15Out of the Money
$2.35Out of the Money
$2.60Out of the Money
$0.00Out of the Money
---Out of the Money
255Out of the Money
MBLYIn the Money
$6.80In the Money
$7.00In the Money
$6.40In the Money
$0.00In the Money
---In the Money
185In the Money
MBLYOut of the Money
$1.90Out of the Money
$2.05Out of the Money
$1.82Out of the Money
$0.00Out of the Money
---Out of the Money
267Out of the Money
MBLYIn the Money
$7.50In the Money
$7.70In the Money
$6.32In the Money
$0.00In the Money
---In the Money
20In the Money
MBLYOut of the Money
$1.65Out of the Money
$1.85Out of the Money
$2.05Out of the Money
$0.00Out of the Money
---Out of the Money
60Out of the Money
MBLYIn the Money
$8.30In the Money
$8.50In the Money
$7.50In the Money
$0.00In the Money
---In the Money
13In the Money
MBLYOut of the Money
$1.50Out of the Money
$1.60Out of the Money
$1.90Out of the Money
$0.00Out of the Money
---Out of the Money
71Out of the Money
MBLYIn the Money
$9.10In the Money
$9.30In the Money
$11.90In the Money
$0.00In the Money
---In the Money
15In the Money
MBLYOut of the Money
$1.30Out of the Money
$1.45Out of the Money
$1.20Out of the Money
$0.00Out of the Money
---Out of the Money
221Out of the Money
MBLYIn the Money
$9.90In the Money
$10.20In the Money
$8.78In the Money
$0.00In the Money
---In the Money
45In the Money
MBLYOut of the Money
$1.15Out of the Money
$1.25Out of the Money
$1.50Out of the Money
$0.00Out of the Money
---Out of the Money
229Out of the Money
MBLYIn the Money
$10.70In the Money
$11.00In the Money
$10.31In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$1.00Out of the Money
$1.15Out of the Money
$1.50Out of the Money
$0.00Out of the Money
---Out of the Money
248Out of the Money
MBLYIn the Money
$11.60In the Money
$11.90In the Money
$11.30In the Money
$0.00In the Money
---In the Money
62In the Money
MBLYOut of the Money
$0.90Out of the Money
$1.00Out of the Money
$1.10Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
MBLYIn the Money
$12.50In the Money
$12.80In the Money
$12.50In the Money
$0.00In the Money
---In the Money
1In the Money
MBLYOut of the Money
$0.75Out of the Money
$0.90Out of the Money
$1.05Out of the Money
$0.00Out of the Money
---Out of the Money
71Out of the Money
MBLYIn the Money
$13.40In the Money
$13.70In the Money
$13.90In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.70Out of the Money
$0.80Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
148Out of the Money
MBLYIn the Money
$14.30In the Money
$14.60In the Money
$13.97In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.60Out of the Money
$0.70Out of the Money
$0.95Out of the Money
$0.00Out of the Money
---Out of the Money
56Out of the Money
MBLYIn the Money
$15.20In the Money
$15.50In the Money
$7.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.50Out of the Money
$0.60Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
54Out of the Money
MBLYIn the Money
$15.90In the Money
$16.50In the Money
$15.40In the Money
$0.00In the Money
---In the Money
2In the Money
MBLYOut of the Money
$0.45Out of the Money
$0.55Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
145Out of the Money
MBLYIn the Money
$17.10In the Money
$17.50In the Money
$10.20In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.40Out of the Money
$0.50Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MBLYIn the Money
$18.10In the Money
$18.40In the Money
$19.60In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.35Out of the Money
$0.45Out of the Money
$0.58Out of the Money
$0.00Out of the Money
---Out of the Money
97Out of the Money
MBLYIn the Money
$19.00In the Money
$19.40In the Money
$11.80In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MBLYIn the Money
$24.00In the Money
$24.30In 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
$0.45Out of the Money
$0.21Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MBLYIn the Money
$28.70In the Money
$30.30In 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
$0.40Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
MBLYIn the Money
$33.10In the Money
$34.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money