• LAST PRICE
    27.0500
  • TODAY'S CHANGE (%)
    Trending Up1.5800 (6.2034%)
  • Bid / Lots
    26.7000/ 1
  • Ask / Lots
    27.5200/ 101
  • Open / Previous Close
    25.8300 / 25.4700
  • Day Range
    Low 25.6800
    High 27.5550
  • 52 Week Range
    Low 23.4900
    High 47.4100
  • Volume
    4,540,934
    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 March 15, 2024)

  • Put Options (expires Friday March 15, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MBLYIn the Money
$11.90In the Money
$12.40In the Money
$11.40In the Money
$0.00In the Money
---In the Money
10In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$9.90In the Money
$10.40In the Money
$8.90In the Money
$8.90In the Money
2In the Money
---In the Money
MBLYOut of the Money
$0.00Out 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
MBLYIn the Money
$8.90In the Money
$9.40In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$7.90In the Money
$8.30In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$6.90In the Money
$7.40In the Money
$7.30In the Money
$1.20In the Money
5In the Money
11In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
MBLYIn the Money
$6.00In the Money
$6.30In the Money
$4.90In the Money
$0.00In the Money
---In the Money
20In the Money
MBLYOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.10Out of the Money
$0.03Out of the Money
4Out of the Money
69Out of the Money
MBLYIn the Money
$5.00In the Money
$5.40In the Money
$5.50In the Money
$2.10In the Money
2In the Money
47In the Money
MBLYOut of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
17,639Out of the Money
MBLYIn the Money
$4.00In the Money
$4.50In the Money
$4.40In the Money
$1.10In the Money
5In the Money
82In the Money
MBLYOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.10Out of the Money
$-0.10Out of the Money
7Out of the Money
474Out of the Money
MBLYIn the Money
$3.10In the Money
$3.50In the Money
$2.45In the Money
$0.35In the Money
1In the Money
34In the Money
MBLYOut of the Money
$0.15Out of the Money
$0.20Out of the Money
$0.20Out of the Money
$-0.21Out of the Money
21Out of the Money
818Out of the Money
MBLYIn the Money
$2.40In the Money
$2.65In the Money
$2.55In the Money
$1.20In the Money
111In the Money
348In the Money
MBLYNear the Money
$0.30Near the Money
$0.40Near the Money
$0.35Near the Money
$-0.45Near the Money
120Near the Money
579Near the Money
MBLYIn the Money
$1.75In the Money
$1.90In the Money
$1.85In the Money
$1.05In the Money
2,934In the Money
2,827In the Money
MBLYNear the Money
$0.60Near the Money
$0.75Near the Money
$0.65Near the Money
$-0.62Near the Money
2,135Near the Money
551Near the Money
MBLYUnderlying issue's last price
$1.25Underlying issue's last price
$1.35Underlying issue's last price
$1.32Underlying issue's last price
$0.82Underlying issue's last price
1,406Underlying issue's last price
3,503Underlying issue's last price
Filter Table By Strike Price of$27.00Underlying issue's last price
MBLYUnderlying issue's last price
$1.05Underlying issue's last price
$1.20Underlying issue's last price
$1.05Underlying issue's last price
$-0.96Underlying issue's last price
729Underlying issue's last price
662Underlying issue's last price
MBLYNear the Money
$0.65Near the Money
$0.95Near the Money
$0.90Near the Money
$0.64Near the Money
3,498Near the Money
4,105Near the Money
MBLYIn the Money
$1.60In the Money
$1.80In the Money
$1.58In the Money
$-0.59In the Money
107In the Money
731In the Money
MBLYNear the Money
$0.55Near the Money
$0.65Near the Money
$0.62Near the Money
$0.42Near the Money
286Near the Money
885Near the Money
MBLYIn the Money
$2.30In the Money
$2.60In the Money
$3.20In the Money
$-0.50In the Money
2In the Money
258In the Money
MBLYNear the Money
$0.35Near the Money
$0.45Near the Money
$0.40Near the Money
$0.22Near the Money
222Near the Money
2,380Near the Money
MBLYIn the Money
$3.10In the Money
$3.40In the Money
$3.00In the Money
$-1.38In the Money
4In the Money
170In the Money
MBLYOut of the Money
$0.20Out of the Money
$0.30Out of the Money
$0.30Out of the Money
$0.25Out of the Money
101Out of the Money
79Out of the Money
MBLYIn the Money
$3.90In the Money
$4.30In the Money
$5.03In the Money
$0.00In the Money
---In the Money
14In the Money
MBLYOut of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.15Out of the Money
$0.05Out of the Money
83Out of the Money
1,020Out of the Money
MBLYIn the Money
$4.70In the Money
$5.20In the Money
$5.40In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.14Out of the Money
$-0.22Out of the Money
52Out of the Money
105Out of the Money
MBLYIn the Money
$5.70In the Money
$6.10In the Money
$8.25In the Money
$0.00In the Money
---In the Money
1In the Money
MBLYOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
57Out of the Money
MBLYIn the Money
$6.70In the Money
$7.10In the Money
$8.10In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
460Out of the Money
MBLYIn the Money
$7.70In the Money
$8.10In the Money
$9.65In the Money
$0.00In the Money
---In the Money
1In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$0.05Out of the Money
5Out of the Money
8,017Out of the Money
MBLYIn the Money
$8.70In the Money
$9.10In the Money
$9.04In 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
$0.22Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MBLYIn the Money
$9.60In the Money
$10.10In 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
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
63Out of the Money
MBLYIn the Money
$10.60In the Money
$11.10In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$12.60In the Money
$13.10In the Money
$11.70In the Money
$0.00In the Money
---In the Money
1In the Money