• LAST PRICE
    28.2200
  • TODAY'S CHANGE (%)
    Trending Down-0.8700 (-2.9907%)
  • Bid / Lots
    28.0500/ 2
  • Ask / Lots
    28.2000/ 9
  • Open / Previous Close
    29.0000 / 29.0900
  • Day Range
    Low 27.7300
    High 29.5000
  • 52 Week Range
    Low 23.4900
    High 45.1000
  • Volume
    3,325,349
    below 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 July 19, 2024)

  • Put Options (expires Friday July 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MBLYIn the Money
$12.90In the Money
$15.40In the Money
$16.00In the Money
$0.00In the Money
---In the Money
5In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$10.00In the Money
$10.60In 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
$0.60Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$9.00In the Money
$11.30In 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
$0.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$8.20In the Money
$10.20In the Money
$8.75In the Money
$3.11In the Money
25In the Money
1In the Money
MBLYOut of the Money
$0.05Out of the Money
$0.40Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
MBLYIn the Money
$7.10In the Money
$9.40In the Money
$10.00In 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
$0.20Out of the Money
$0.10Out of the Money
1Out of the Money
683Out of the Money
MBLYIn the Money
$6.30In the Money
$6.90In the Money
$7.21In the Money
$-0.29In the Money
5In the Money
9In the Money
MBLYOut of the Money
$0.20Out of the Money
$0.30Out of the Money
$0.25Out of the Money
$-0.01Out of the Money
62Out of the Money
16,079Out of the Money
MBLYIn the Money
$5.50In the Money
$5.90In the Money
$5.70In the Money
$0.00In the Money
---In the Money
11In the Money
MBLYOut of the Money
$0.35Out of the Money
$0.45Out of the Money
$0.40Out of the Money
$0.11Out of the Money
8Out of the Money
576Out of the Money
MBLYIn the Money
$4.50In the Money
$6.60In the Money
$4.80In the Money
$-4.80In the Money
10In the Money
26In the Money
MBLYOut of the Money
$0.55Out of the Money
$0.65Out of the Money
$0.60Out of the Money
$0.10Out of the Money
12Out of the Money
177Out of the Money
MBLYIn the Money
$4.00In the Money
$4.30In the Money
$5.00In the Money
$0.00In the Money
---In the Money
224In the Money
MBLYOut of the Money
$0.85Out of the Money
$0.90Out of the Money
$0.90Out of the Money
$0.22Out of the Money
29Out of the Money
1,972Out of the Money
MBLYIn the Money
$3.40In the Money
$3.70In the Money
$3.60In the Money
$-1.00In the Money
22In the Money
346In the Money
MBLYNear the Money
$1.15Near the Money
$1.30Near the Money
$1.30Near the Money
$0.30Near the Money
323Near the Money
1,812Near the Money
MBLYIn the Money
$2.85In the Money
$3.10In the Money
$2.90In the Money
$-0.38In the Money
80In the Money
5,376In the Money
MBLYNear the Money
$1.60Near the Money
$1.70Near the Money
$1.72Near the Money
$0.37Near the Money
68Near the Money
1,644Near the Money
MBLYUnderlying issue's last price
$2.50Underlying issue's last price
$2.75Underlying issue's last price
$2.55Underlying issue's last price
$-0.61Underlying issue's last price
446Underlying issue's last price
229Underlying issue's last price
Filter Table By Strike Price of$28.00Underlying issue's last price
MBLYUnderlying issue's last price
$2.05Underlying issue's last price
$2.25Underlying issue's last price
$2.30Underlying issue's last price
$0.55Underlying issue's last price
102Underlying issue's last price
2,392Underlying issue's last price
MBLYNear the Money
$2.20Near the Money
$2.35Near the Money
$2.25Near the Money
$-0.43Near the Money
670Near the Money
613Near the Money
MBLYIn the Money
$2.85In the Money
$2.95In the Money
$2.95In the Money
$0.52In the Money
35In the Money
472In the Money
MBLYNear the Money
$2.00Near the Money
$2.10Near the Money
$2.04Near the Money
$-0.31Near the Money
2,513Near the Money
2,526Near the Money
MBLYIn the Money
$3.50In the Money
$3.70In the Money
$3.70In the Money
$0.60In the Money
28In the Money
796In the Money
MBLYNear the Money
$1.75Near the Money
$1.85Near the Money
$1.80Near the Money
$-0.31Near the Money
614Near the Money
1,605Near the Money
MBLYIn the Money
$4.30In the Money
$4.50In the Money
$4.51In the Money
$0.71In the Money
3In the Money
916In the Money
MBLYOut of the Money
$1.55Out of the Money
$1.65Out of the Money
$1.65Out of the Money
$-0.29Out of the Money
473Out of the Money
2,837Out of the Money
MBLYIn the Money
$5.10In the Money
$5.30In the Money
$4.30In the Money
$0.00In the Money
---In the Money
1,107In the Money
MBLYOut of the Money
$1.40Out of the Money
$1.50Out of the Money
$1.49Out of the Money
$-0.31Out of the Money
838Out of the Money
6,127Out of the Money
MBLYIn the Money
$5.80In the Money
$6.20In the Money
$4.00In the Money
$0.00In the Money
---In the Money
387In the Money
MBLYOut of the Money
$1.25Out of the Money
$1.40Out of the Money
$1.25Out of the Money
$-0.35Out of the Money
269Out of the Money
3,515Out of the Money
MBLYIn the Money
$6.10In the Money
$8.10In the Money
$4.80In the Money
$0.00In the Money
---In the Money
267In the Money
MBLYOut of the Money
$1.15Out of the Money
$1.25Out of the Money
$1.20Out of the Money
$-0.25Out of the Money
1,595Out of the Money
3,913Out of the Money
MBLYIn the Money
$7.10In the Money
$8.10In the Money
$7.20In the Money
$0.00In the Money
---In the Money
163In the Money
MBLYOut of the Money
$1.10Out of the Money
$1.15Out of the Money
$1.15Out of the Money
$-0.25Out of the Money
3,598Out of the Money
14,224Out of the Money
MBLYIn the Money
$8.20In the Money
$9.70In the Money
$6.80In the Money
$0.00In the Money
---In the Money
72In the Money
MBLYOut of the Money
$0.95Out of the Money
$1.10Out of the Money
$1.03Out of the Money
$-0.27Out of the Money
26Out of the Money
160Out of the Money
MBLYIn the Money
$8.30In the Money
$9.80In the Money
$6.00In the Money
$0.00In the Money
---In the Money
21In the Money
MBLYOut of the Money
$0.85Out of the Money
$1.35Out of the Money
$0.85Out of the Money
$-0.35Out of the Money
17Out of the Money
65Out of the Money
MBLYIn the Money
$10.50In the Money
$10.80In the Money
$9.40In the Money
$0.00In the Money
---In the Money
1In the Money
MBLYOut of the Money
$0.80Out of the Money
$0.95Out of the Money
$1.10Out of the Money
$0.00Out of the Money
3Out of the Money
34Out of the Money
MBLYIn the Money
$10.60In the Money
$12.10In the Money
$11.20In the Money
$11.20In the Money
1In the Money
---In the Money
MBLYOut of the Money
$0.75Out of the Money
$0.90Out of the Money
$0.84Out of the Money
$-0.19Out of the Money
1,117Out of the Money
14,158Out of the Money
MBLYIn the Money
$11.10In the Money
$12.60In the Money
$9.80In the Money
$0.00In the Money
---In the Money
22In the Money
MBLYOut of the Money
$0.70Out of the Money
$0.85Out of the Money
$0.76Out of the Money
$-0.29Out of the Money
18Out of the Money
43Out of the Money
MBLYIn the Money
$13.00In the Money
$14.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.65Out of the Money
$0.80Out of the Money
$0.70Out of the Money
$-0.29Out of the Money
4Out of the Money
26Out of the Money
MBLYIn the Money
$14.20In the Money
$15.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.60Out of the Money
$0.75Out of the Money
$0.63Out of the Money
$-0.41Out of the Money
4Out of the Money
31Out of the Money
MBLYIn the Money
$14.90In the Money
$15.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.55Out of the Money
$0.70Out of the Money
$1.00Out of the Money
$0.03Out of the Money
1Out of the Money
34Out of the Money
MBLYIn the Money
$15.50In the Money
$16.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.60Out of the Money
$0.75Out of the Money
$0.52Out of the Money
$-0.28Out of the Money
238Out of the Money
582Out of the Money
MBLYIn the Money
$15.90In the Money
$17.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.50Out of the Money
$0.65Out of the Money
$0.75Out of the Money
$-0.15Out of the Money
1Out of the Money
7Out of the Money
MBLYIn the Money
$17.80In the Money
$18.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.45Out of the Money
$0.65Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$18.50In the Money
$19.40In the Money
$0.00In 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
$0.65Out of the Money
$-0.20Out of the Money
10Out of the Money
63Out of the Money
MBLYIn the Money
$20.00In the Money
$20.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.40Out of the Money
$0.55Out of the Money
$0.45Out of the Money
$-0.25Out of the Money
22Out of the Money
183Out of the Money
MBLYIn the Money
$18.90In the Money
$22.20In the Money
$19.90In the Money
$0.00In the Money
---In the Money
1In the Money