• LAST PRICE
    27.8100
  • TODAY'S CHANGE (%)
    Trending Down-0.4100 (-1.4529%)
  • Bid / Lots
    27.8200/ 1
  • Ask / Lots
    27.8600/ 1
  • Open / Previous Close
    28.3000 / 28.2200
  • Day Range
    Low 27.7000
    High 28.6600
  • 52 Week Range
    Low 23.4900
    High 45.1000
  • Volume
    1,670,996
    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
$12.70In the Money
$13.20In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$9.80In the Money
$10.40In 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
$0.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$8.80In the Money
$9.30In 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
$0.35Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$7.80In the Money
$8.40In the Money
$8.75In the Money
$0.00In the Money
---In the Money
25In the Money
MBLYOut of the Money
$0.05Out of the Money
$0.25Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
MBLYIn the Money
$6.90In the Money
$7.50In 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
$0.16Out of the Money
$-0.04Out of the Money
25Out of the Money
684Out of the Money
MBLYIn the Money
$6.00In the Money
$6.60In the Money
$7.21In the Money
$0.00In the Money
---In the Money
4In the Money
MBLYOut of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.25Out of the Money
$0.00Out of the Money
2Out of the Money
16,129Out of the Money
MBLYIn the Money
$4.50In the Money
$5.50In the Money
$5.70In the Money
$0.00In the Money
---In the Money
11In the Money
MBLYOut of the Money
$0.40Out of the Money
$0.50Out of the Money
$0.40Out of the Money
$0.00Out of the Money
6Out of the Money
578Out of the Money
MBLYIn the Money
$4.50In the Money
$4.80In the Money
$5.40In the Money
$0.60In the Money
2In the Money
32In the Money
MBLYOut of the Money
$0.65Out of the Money
$0.80Out of the Money
$0.56Out of the Money
$-0.04Out of the Money
1Out of the Money
186Out of the Money
MBLYIn the Money
$3.70In the Money
$4.10In the Money
$3.90In the Money
$-1.10In the Money
46In the Money
224In the Money
MBLYNear the Money
$0.95Near the Money
$1.05Near the Money
$0.98Near the Money
$0.08Near the Money
55Near the Money
1,969Near the Money
MBLYIn the Money
$2.80In the Money
$3.50In the Money
$3.70In the Money
$0.10In the Money
3In the Money
346In the Money
MBLYNear the Money
$1.35Near the Money
$1.45Near the Money
$1.25Near the Money
$-0.05Near the Money
8Near the Money
2,119Near the Money
MBLYUnderlying issue's last price
$2.80Underlying issue's last price
$2.95Underlying issue's last price
$3.00Underlying issue's last price
$0.10Underlying issue's last price
14Underlying issue's last price
5,412Underlying issue's last price
Filter Table By Strike Price of$27.00Underlying issue's last price
MBLYUnderlying issue's last price
$1.85Underlying issue's last price
$1.95Underlying issue's last price
$1.85Underlying issue's last price
$0.13Underlying issue's last price
32Underlying issue's last price
1,681Underlying issue's last price
MBLYNear the Money
$2.40Near the Money
$2.55Near the Money
$2.50Near the Money
$-0.05Near the Money
193Near the Money
390Near the Money
MBLYIn the Money
$2.40In the Money
$2.55In the Money
$2.42In the Money
$0.12In the Money
78In the Money
2,412In the Money
MBLYNear the Money
$2.10Near the Money
$2.20Near the Money
$2.22Near the Money
$-0.03Near the Money
388Near the Money
1,018Near the Money
MBLYIn the Money
$3.10In the Money
$3.30In the Money
$3.20In the Money
$0.25In the Money
8In the Money
486In the Money
MBLYNear the Money
$1.90Near the Money
$1.95Near the Money
$1.94Near the Money
$-0.10Near the Money
894Near the Money
4,034Near the Money
MBLYIn the Money
$3.80In the Money
$4.00In the Money
$3.95In the Money
$0.25In the Money
8In the Money
820In the Money
MBLYOut of the Money
$1.65Out of the Money
$1.75Out of the Money
$1.71Out of the Money
$-0.09Out of the Money
47Out of the Money
1,621Out of the Money
MBLYIn the Money
$4.60In the Money
$4.80In the Money
$4.40In the Money
$-0.11In the Money
128In the Money
919In the Money
MBLYOut of the Money
$1.50Out of the Money
$1.60Out of the Money
$1.60Out of the Money
$-0.05Out of the Money
692Out of the Money
3,058Out of the Money
MBLYIn the Money
$5.50In the Money
$5.70In the Money
$5.30In the Money
$1.00In the Money
7In the Money
1,107In the Money
MBLYOut of the Money
$1.35Out of the Money
$1.45Out of the Money
$1.39Out of the Money
$-0.10Out of the Money
473Out of the Money
6,429Out of the Money
MBLYIn the Money
$6.30In the Money
$6.50In the Money
$6.40In the Money
$2.40In the Money
4In the Money
387In the Money
MBLYOut of the Money
$1.25Out of the Money
$1.35Out of the Money
$1.27Out of the Money
$0.02Out of the Money
103Out of the Money
3,589Out of the Money
MBLYIn the Money
$7.20In the Money
$7.60In the Money
$4.80In the Money
$0.00In the Money
---In the Money
267In the Money
MBLYOut of the Money
$1.10Out of the Money
$1.25Out of the Money
$1.20Out of the Money
$0.00Out of the Money
239Out of the Money
4,440Out of the Money
MBLYIn the Money
$8.10In the Money
$8.40In 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
$1.11Out of the Money
$-0.04Out of the Money
1,177Out of the Money
15,450Out of the Money
MBLYIn the Money
$9.00In the Money
$9.30In 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
$1.02Out of the Money
$-0.01Out of the Money
40Out of the Money
161Out of the Money
MBLYIn the Money
$9.90In the Money
$10.20In the Money
$6.00In the Money
$0.00In the Money
---In the Money
21In the Money
MBLYOut of the Money
$0.90Out of the Money
$1.00Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
73Out of the Money
MBLYIn the Money
$10.80In the Money
$11.10In 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
---Out of the Money
31Out of the Money
MBLYIn the Money
$11.80In the Money
$12.10In the Money
$11.41In the Money
$0.21In the Money
2In the Money
1In the Money
MBLYOut of the Money
$0.75Out of the Money
$0.90Out of the Money
$0.83Out of the Money
$-0.01Out of the Money
412Out of the Money
13,716Out of the Money
MBLYIn the Money
$12.70In the Money
$13.00In 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
$0.88Out of the Money
$0.12Out of the Money
4Out of the Money
59Out of the Money
MBLYIn the Money
$13.20In the Money
$13.90In 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
$0.74Out of the Money
$0.04Out of the Money
1Out of the Money
26Out of the Money
MBLYIn the Money
$14.60In the Money
$16.30In 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
$0.71Out of the Money
$0.08Out of the Money
1Out of the Money
34Out of the Money
MBLYIn the Money
$15.60In the Money
$16.30In 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
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
35Out of the Money
MBLYIn the Money
$16.50In the Money
$16.80In 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
$0.62Out of the Money
$0.10Out of the Money
69Out of the Money
694Out of the Money
MBLYIn the Money
$17.50In the Money
$17.80In 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
$0.55Out of the Money
$-0.20Out of the Money
3Out of the Money
8Out of the Money
MBLYIn the Money
$18.50In the Money
$18.80In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$19.40In the Money
$20.80In 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
$0.55Out of the Money
$-0.10Out of the Money
10Out of the Money
63Out of the Money
MBLYIn the Money
$20.40In the Money
$20.80In 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
$0.55Out of the Money
$0.45Out of the Money
$0.00Out of the Money
14Out of the Money
192Out of the Money
MBLYIn the Money
$21.20In the Money
$21.80In the Money
$19.90In the Money
$0.00In the Money
---In the Money
1In the Money