• 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 May 17, 2024)

  • Put Options (expires Friday May 17, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MBLYIn the Money
$12.00In the Money
$12.60In the Money
$9.00In the Money
$0.00In the Money
---In the Money
9In 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
5Out of the Money
MBLYIn the Money
$11.10In the Money
$11.70In the Money
$11.49In the Money
$2.76In the Money
1In the Money
1In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.30Out of the Money
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
100Out of the Money
MBLYIn the Money
$10.10In the Money
$10.70In the Money
$0.00In 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
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
608Out of the Money
MBLYIn the Money
$9.20In the Money
$9.80In the Money
$9.50In the Money
$2.50In the Money
3In the Money
1In the Money
MBLYOut of the Money
$0.05Out of the Money
$0.45Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MBLYIn the Money
$8.30In the Money
$9.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.20Out of the Money
$0.30Out of the Money
$0.33Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
MBLYIn the Money
$7.50In the Money
$8.00In the Money
$7.70In the Money
$2.81In the Money
2In the Money
22In the Money
MBLYOut of the Money
$0.30Out of the Money
$0.40Out of the Money
$0.46Out of the Money
$0.00Out of the Money
---Out of the Money
670Out of the Money
MBLYIn the Money
$6.80In the Money
$7.10In the Money
$6.50In the Money
$0.00In the Money
---In the Money
10In the Money
MBLYOut of the Money
$0.45Out of the Money
$0.55Out of the Money
$0.63Out of the Money
$0.00Out of the Money
---Out of the Money
49Out of the Money
MBLYIn the Money
$6.00In the Money
$6.30In the Money
$4.70In the Money
$0.00In the Money
---In the Money
2In the Money
MBLYOut of the Money
$0.65Out of the Money
$0.75Out of the Money
$0.87Out of the Money
$0.00Out of the Money
---Out of the Money
154Out of the Money
MBLYIn the Money
$5.20In the Money
$5.50In the Money
$3.90In the Money
$0.00In the Money
---In the Money
16In the Money
MBLYOut of the Money
$0.90Out of the Money
$1.00Out of the Money
$1.15Out of the Money
$0.00Out of the Money
---Out of the Money
2,483Out of the Money
MBLYIn the Money
$4.50In the Money
$4.80In the Money
$3.91In the Money
$0.00In the Money
---In the Money
67In the Money
MBLYOut of the Money
$1.20Out of the Money
$1.30Out of the Money
$1.50Out of the Money
$0.00Out of the Money
---Out of the Money
858Out of the Money
MBLYIn the Money
$3.90In the Money
$4.10In the Money
$4.30In the Money
$1.45In the Money
1In the Money
837In the Money
MBLYNear the Money
$1.60Near the Money
$1.70Near the Money
$1.65Near the Money
$-0.42Near the Money
42Near the Money
2,315Near the Money
MBLYIn the Money
$3.40In the Money
$3.60In the Money
$3.60In the Money
$0.50In the Money
9In the Money
510In the Money
MBLYNear the Money
$2.00Near the Money
$2.10Near the Money
$2.10Near the Money
$-0.45Near the Money
45Near the Money
743Near the Money
MBLYUnderlying issue's last price
$2.85Underlying issue's last price
$3.10Underlying issue's last price
$3.02Underlying issue's last price
$1.02Underlying issue's last price
8Underlying issue's last price
1,929Underlying issue's last price
Filter Table By Strike Price of$27.00Underlying issue's last price
MBLYUnderlying issue's last price
$2.50Underlying issue's last price
$2.60Underlying issue's last price
$2.50Underlying issue's last price
$-0.51Underlying issue's last price
4Underlying issue's last price
1,079Underlying issue's last price
MBLYNear the Money
$2.45Near the Money
$2.60Near the Money
$2.60Near the Money
$0.86Near the Money
78Near the Money
1,172Near the Money
MBLYIn the Money
$3.00In the Money
$3.20In the Money
$4.50In the Money
$0.00In the Money
---In the Money
680In the Money
MBLYNear the Money
$2.10Near the Money
$2.20Near the Money
$2.25Near the Money
$0.95Near the Money
53Near the Money
2,366Near the Money
MBLYIn the Money
$3.60In the Money
$3.80In the Money
$3.65In the Money
$-0.52In the Money
3In the Money
195In the Money
MBLYNear the Money
$1.75Near the Money
$1.90Near the Money
$1.92Near the Money
$0.82Near the Money
347Near the Money
978Near the Money
MBLYIn the Money
$4.30In the Money
$4.50In the Money
$4.40In the Money
$-0.85In the Money
4In the Money
619In the Money
MBLYOut of the Money
$1.45Out of the Money
$1.60Out of the Money
$1.60Out of the Money
$0.40Out of the Money
284Out of the Money
853Out of the Money
MBLYIn the Money
$5.00In the Money
$5.20In the Money
$4.40In the Money
$0.00In the Money
---In the Money
29In the Money
MBLYOut of the Money
$1.20Out of the Money
$1.35Out of the Money
$1.45Out of the Money
$0.51Out of the Money
6Out of the Money
608Out of the Money
MBLYIn the Money
$5.70In the Money
$6.00In the Money
$5.30In the Money
$0.00In the Money
---In the Money
62In the Money
MBLYOut of the Money
$1.00Out of the Money
$1.15Out of the Money
$1.20Out of the Money
$0.63Out of the Money
5Out of the Money
1,042Out of the Money
MBLYIn the Money
$6.30In the Money
$6.80In the Money
$8.40In the Money
$0.00In the Money
---In the Money
1,868In the Money
MBLYOut of the Money
$0.85Out of the Money
$0.95Out of the Money
$0.80Out of the Money
$0.25Out of the Money
5Out of the Money
1,228Out of the Money
MBLYIn the Money
$7.30In the Money
$7.70In the Money
$6.90In the Money
$0.00In the Money
---In the Money
29In the Money
MBLYOut of the Money
$0.70Out of the Money
$0.80Out of the Money
$0.77Out of the Money
$0.27Out of the Money
4Out of the Money
943Out of the Money
MBLYIn the Money
$8.20In the Money
$8.60In the Money
$8.00In the Money
$-2.70In the Money
2In the Money
457In the Money
MBLYOut of the Money
$0.55Out of the Money
$0.70Out of the Money
$0.63Out of the Money
$0.33Out of the Money
1Out of the Money
222Out of the Money
MBLYIn the Money
$9.00In the Money
$9.40In the Money
$5.40In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.45Out of the Money
$0.60Out of the Money
$0.55Out of the Money
$-0.25Out of the Money
77Out of the Money
74Out of the Money
MBLYIn the Money
$9.90In the Money
$10.30In the Money
$8.60In the Money
$0.00In the Money
---In the Money
15In the Money
MBLYOut of the Money
$0.35Out of the Money
$0.50Out of the Money
$0.32Out of the Money
$-0.38Out of the Money
50Out of the Money
89Out of the Money
MBLYIn the Money
$10.70In the Money
$11.40In the Money
$7.90In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.30Out of the Money
$0.40Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
51Out of the Money
MBLYIn the Money
$11.60In the Money
$12.30In the Money
$3.30In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.35Out of the Money
$0.25Out of the Money
18Out of the Money
198Out of the Money
MBLYIn the Money
$12.60In the Money
$13.20In the Money
$10.80In the Money
$0.00In the Money
---In the Money
1In the Money
MBLYOut of the Money
$0.20Out of the Money
$0.30Out of the Money
$0.10Out of the Money
$-0.06Out of the Money
10Out of the Money
443Out of the Money
MBLYIn the Money
$13.60In the Money
$14.20In the Money
$14.80In the Money
$0.00In the Money
---In the Money
11In the Money
MBLYOut of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
62Out of the Money
MBLYIn the Money
$14.60In the Money
$15.20In the Money
$15.40In the Money
$0.00In the Money
---In the Money
11In the Money
MBLYOut of the Money
$0.10Out of the Money
$0.25Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
MBLYIn the Money
$15.60In the Money
$16.20In 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
$0.35Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
82Out of the Money
MBLYIn the Money
$16.60In the Money
$17.20In 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
$0.15Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
69Out of the Money
MBLYIn the Money
$17.60In the Money
$18.20In 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
$0.25Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
86Out of the Money
MBLYIn the Money
$22.60In the Money
$23.20In 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
$0.25Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
401Out of the Money
MBLYIn the Money
$27.60In the Money
$28.20In 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
$0.25Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
MBLYIn the Money
$32.50In the Money
$33.20In 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
$0.25Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
MBLYIn the Money
$37.50In the Money
$38.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money