• LAST PRICE
    29.2100
  • TODAY'S CHANGE (%)
    Trending Down-0.7500 (-2.5033%)
  • Bid / Lots
    29.0000/ 1
  • Ask / Lots
    30.7000/ 1
  • Open / Previous Close
    29.9400 / 29.9600
  • Day Range
    Low 29.0650
    High 29.9600
  • 52 Week Range
    Low 17.3050
    High 30.8600
  • Volume
    3,090,953
    above 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 December 20, 2024)

  • Put Options (expires Friday December 20, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MFCIn the Money
$13.80In the Money
$16.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MFCOut of the Money
---Out of the Money
$0.10Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
MFCIn the Money
$12.80In the Money
$15.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MFCOut of the Money
---Out of the Money
$0.15Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MFCIn the Money
$11.80In the Money
$13.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MFCOut of the Money
---Out of the Money
$0.15Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MFCIn the Money
$10.80In the Money
$12.60In the Money
$6.56In the Money
$0.00In the Money
---In the Money
1In the Money
MFCOut of the Money
---Out of the Money
$0.15Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
MFCIn the Money
$10.00In the Money
$12.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MFCOut of the Money
---Out 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
MFCIn the Money
$9.10In the Money
$10.40In the Money
$8.99In the Money
$0.00In the Money
---In the Money
8In the Money
MFCOut of the Money
---Out of the Money
$0.15Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
MFCIn the Money
$8.10In the Money
$9.30In the Money
$5.20In the Money
$0.00In the Money
---In the Money
23In the Money
MFCOut of the Money
---Out of the Money
$0.20Out of the Money
$0.47Out of the Money
$0.00Out of the Money
---Out of the Money
49Out of the Money
MFCIn the Money
$7.10In the Money
$8.10In the Money
$7.74In the Money
$0.00In the Money
---In the Money
46In the Money
MFCOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
80Out of the Money
MFCIn the Money
$6.10In the Money
$7.00In the Money
$7.30In the Money
$0.00In the Money
---In the Money
90In the Money
MFCOut of the Money
$0.05Out of the Money
$1.15Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
123Out of the Money
MFCIn the Money
$5.20In the Money
$5.40In the Money
$5.87In the Money
$0.00In the Money
---In the Money
163In the Money
MFCOut 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
138Out of the Money
MFCIn the Money
$4.30In the Money
$4.50In the Money
$5.10In the Money
$0.00In the Money
---In the Money
97In the Money
MFCOut 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
102Out of the Money
MFCIn the Money
$3.30In the Money
$3.50In the Money
$4.30In the Money
$0.00In the Money
---In the Money
275In the Money
MFCOut of the Money
$0.20Out of the Money
$0.30Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
129Out of the Money
MFCIn the Money
$2.50In the Money
$2.65In the Money
$2.61In the Money
$-0.89In the Money
104In the Money
391In the Money
MFCNear the Money
$0.35Near the Money
$0.50Near the Money
$0.20Near the Money
$0.00Near the Money
---Near the Money
220Near the Money
MFCIn the Money
$1.75In the Money
$1.90In the Money
$1.93In the Money
$-0.40In the Money
6In the Money
2,368In the Money
MFCNear the Money
$0.60Near the Money
$0.70Near the Money
$0.70Near the Money
$0.30Near the Money
11Near the Money
218Near the Money
MFCUnderlying issue's last price
$1.15Underlying issue's last price
$1.25Underlying issue's last price
$1.30Underlying issue's last price
$-0.45Underlying issue's last price
1Underlying issue's last price
373Underlying issue's last price
Filter Table By Strike Price of$29.00Underlying issue's last price
MFCUnderlying issue's last price
$1.00Underlying issue's last price
$1.10Underlying issue's last price
$0.90Underlying issue's last price
$0.30Underlying issue's last price
3Underlying issue's last price
48Underlying issue's last price
MFCNear the Money
$0.65Near the Money
$0.75Near the Money
$0.99Near the Money
$0.00Near the Money
---Near the Money
458Near the Money
MFCIn the Money
$1.55In the Money
$1.65In the Money
$0.99In the Money
$0.00In the Money
---In the Money
96In the Money
MFCNear the Money
$0.35Near the Money
$0.45Near the Money
$0.65Near the Money
$0.00Near the Money
---Near the Money
173Near the Money
MFCIn the Money
$2.25In the Money
$2.35In the Money
$1.70In the Money
$0.00In the Money
---In the Money
32In the Money
MFCNear the Money
$0.15Near the Money
$0.25Near the Money
$0.22Near the Money
$-0.13Near the Money
1Near the Money
270Near the Money
MFCIn the Money
$3.00In the Money
$3.20In the Money
$2.10In the Money
$0.00In the Money
---In the Money
1In the Money
MFCOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
172Out of the Money
MFCIn the Money
$3.90In the Money
$4.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MFCOut of the Money
---Out of the Money
$0.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MFCIn the Money
$4.90In the Money
$6.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MFCOut of the Money
---Out of the Money
$0.15Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
MFCIn the Money
$5.10In the Money
$6.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MFCOut of the Money
---Out of the Money
$0.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
32Out of the Money
43Out of the Money
MFCIn the Money
$6.30In the Money
$7.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MFCOut of the Money
---Out of the Money
$0.25Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
432Out of the Money
MFCIn the Money
$7.20In the Money
$9.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MFCOut of the Money
---Out of the Money
$0.75Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
MFCIn the Money
$8.30In the Money
$9.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money