Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
22.50 MZBKX 13.80 — — 13.80 13.80 15.30 15.50 1 —
25.00 MZBKE 14.19 1.70 13.61 14.19 14.19 12.80 13.00 1 —
29.00 MZBKI — — — — — 8.70 9.00 — —
30.00 MZBKF 8.90 3.10 53.45 8.90 8.90 7.80 8.00 2 1
31.00 MZBKK 5.84 1.24 26.96 5.84 5.84 6.80 7.00 10 —
32.00 MZBKL 3.20 0.34 11.89 3.30 3.20 5.80 6.00 7 —
33.00 MZBKM 4.20 1.55 58.49 4.20 4.20 4.80 5.00 20 —
34.00 MTKA 4.00 -1.00 -20.00 4.00 4.00 3.70 4.00 2,400 3
35.00 MTKG 2.95 -0.55 -15.71 3.00 2.79 2.80 2.95 3,331 1
36.00 MTKB 1.65 -0.45 -21.43 2.00 1.65 1.80 1.95 896 707
37.00 MTKD 0.80 -0.25 -23.81 0.85 0.65 0.80 0.95 49 332
38.00 MTKE 0.05 -0.30 -85.71 0.30 0.05 0.05 0.05 1,091 9,497
39.00 MTKM 0.02 -0.08 -80.00 0.05 0.02 0.05 0.05 33 1,426
40.00 MTKH 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 33 3,829
41.00 MTKO 0.05 — — 0.05 0.05 0.05 0.05 300 1,621
42.00 MTKF 0.05 — — 0.08 0.05 0.05 0.05 14 2,860
43.00 MTKQ 0.05 -0.03 -37.50 0.07 0.05 0.05 0.05 13 3,023
44.00 MTKR 0.05 — — 0.05 0.05 0.05 0.05 1 662
45.00 MTKI 0.05 — — 0.05 0.05 0.05 0.05 2 386
50.00 MTKJ — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
22.50 MZBWX 0.05 — — 0.05 0.05 — 0.05 1 1
25.00 MZBWE 0.04 — — 0.04 0.04 0.05 0.05 10 10
29.00 MZBWI 0.15 — — 0.15 0.15 0.05 0.05 20 20
30.00 MZBWF 0.05 0.01 25.00 0.05 0.05 0.05 0.05 4 863
31.00 MZBWK 0.05 — — 0.05 0.05 0.05 0.05 65 259
32.00 MZBWL 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 25 995
33.00 MZBWM 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 17 857
34.00 MTWA 0.05 -0.11 -68.75 0.05 0.05 0.05 0.05 1 1,602
35.00 MTWG 0.05 — — 0.05 0.05 0.05 0.05 60 3,026
36.00 MTWB 0.10 — — 0.19 0.10 0.05 0.05 1,416 5,733
37.00 MTWD 0.10 -0.09 -47.37 0.10 0.10 0.05 0.05 47 777
38.00 MTWE 0.20 -0.30 -60.00 0.61 0.10 0.05 0.25 122 1,337
39.00 MTWM 1.20 0.10 9.09 1.51 1.00 1.05 1.20 89 937
40.00 MTWH 2.25 -0.20 -8.16 2.29 2.20 2.05 2.20 92 711
41.00 MTWO 3.20 0.84 35.59 3.20 3.20 3.00 3.20 10 343
42.00 MTWF 3.10 -0.30 -8.82 3.10 3.10 4.00 4.20 20 537
43.00 MTWQ 4.70 -1.80 -27.69 4.70 4.70 5.00 5.20 30 1,859
44.00 MTWR 7.00 1.00 16.67 7.00 7.00 6.00 6.20 21 319
45.00 MTWI 7.70 — — 7.70 7.70 7.00 7.30 1 93
50.00 MTWJ — — — — — 12.00 12.20 — —
Return to Top