• LAST PRICE
    27.7700
  • TODAY'S CHANGE (%)
    Trending Down-0.4500 (-1.5946%)
  • Bid / Lots
    27.7600/ 1
  • Ask / Lots
    27.7800/ 4
  • 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
    1,925,840
    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 August 16, 2024)

  • Put Options (expires Friday August 16, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MBLYIn the Money
$12.80In the Money
$13.20In the Money
$15.01In the Money
$0.00In the Money
---In the Money
10In the Money
MBLYOut of the Money
$0.05Out of the Money
$0.30Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
193Out of the Money
MBLYIn the Money
$11.80In the Money
$12.30In the Money
$12.20In the Money
$0.00In the Money
---In the Money
32In the Money
MBLYOut of the Money
$0.05Out of the Money
$0.35Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
39Out of the Money
MBLYIn the Money
$10.90In the Money
$11.30In the Money
$14.70In the Money
$0.00In the Money
---In the Money
12In the Money
MBLYOut of the Money
$0.15Out of the Money
$0.20Out of the Money
$0.15Out of the Money
$0.03Out of the Money
1Out of the Money
41Out of the Money
MBLYIn the Money
$9.90In the Money
$10.40In the Money
$10.65In the Money
$0.00In the Money
---In the Money
34In the Money
MBLYOut of the Money
$0.20Out of the Money
$0.30Out of the Money
$0.30Out of the Money
$0.08Out of the Money
2Out of the Money
593Out of the Money
MBLYIn the Money
$9.10In the Money
$9.60In the Money
$6.70In the Money
$0.00In the Money
---In the Money
11In the Money
MBLYOut of the Money
$0.30Out of the Money
$0.40Out of the Money
$0.33Out of the Money
$0.00Out of the Money
---Out of the Money
898Out of the Money
MBLYIn the Money
$8.40In the Money
$8.60In the Money
$12.50In the Money
$0.00In the Money
---In the Money
23In 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
12Out of the Money
217Out of the Money
MBLYIn the Money
$7.50In the Money
$7.80In the Money
$11.06In the Money
$0.00In the Money
---In the Money
14In the Money
MBLYOut of the Money
$0.65Out of the Money
$0.75Out of the Money
$0.66Out of the Money
$0.09Out of the Money
8Out of the Money
2,137Out of the Money
MBLYIn the Money
$6.20In the Money
$7.20In the Money
$7.00In the Money
$-1.40In the Money
1In the Money
24In the Money
MBLYOut of the Money
$0.90Out of the Money
$1.00Out of the Money
$0.58Out of the Money
$0.00Out of the Money
---Out of the Money
261Out of the Money
MBLYIn the Money
$6.10In the Money
$6.30In the Money
$7.60In the Money
$0.00In the Money
---In the Money
149In the Money
MBLYOut of the Money
$1.15Out of the Money
$1.30Out of the Money
$1.20Out of the Money
$0.15Out of the Money
12Out of the Money
855Out of the Money
MBLYIn the Money
$5.50In the Money
$5.70In the Money
$6.00In the Money
$-3.10In the Money
5In the Money
53In the Money
MBLYOut of the Money
$1.50Out of the Money
$1.60Out of the Money
$1.53Out of the Money
$0.65Out of the Money
1Out of the Money
633Out of the Money
MBLYIn the Money
$5.00In the Money
$5.10In the Money
$5.40In the Money
$-0.90In the Money
3In the Money
223In the Money
MBLYNear the Money
$1.90Near the Money
$2.05Near the Money
$1.90Near the Money
$0.13Near the Money
6Near the Money
2,462Near the Money
MBLYIn the Money
$4.40In the Money
$4.60In the Money
$4.40In the Money
$-0.10In the Money
4In the Money
182In the Money
MBLYNear the Money
$2.35Near the Money
$2.55Near the Money
$2.27Near the Money
$0.00Near the Money
---Near the Money
336Near the Money
MBLYUnderlying issue's last price
$4.00Underlying issue's last price
$4.10Underlying issue's last price
$4.00Underlying issue's last price
$-0.60Underlying issue's last price
10Underlying issue's last price
563Underlying issue's last price
Filter Table By Strike Price of$27.00Underlying issue's last price
MBLYUnderlying issue's last price
$2.90Underlying issue's last price
$3.00Underlying issue's last price
$2.90Underlying issue's last price
$0.15Underlying issue's last price
8Underlying issue's last price
693Underlying issue's last price
MBLYNear the Money
$3.50Near the Money
$3.70Near the Money
$3.60Near the Money
$-0.05Near the Money
106Near the Money
565Near the Money
MBLYIn the Money
$3.50In the Money
$3.60In the Money
$3.53In the Money
$0.24In the Money
75In the Money
1,354In the Money
MBLYNear the Money
$3.10Near the Money
$3.30Near the Money
$3.30Near the Money
$0.10Near the Money
183Near the Money
493Near the Money
MBLYIn the Money
$4.10In the Money
$4.30In the Money
$4.16In the Money
$0.16In the Money
44In the Money
395In the Money
MBLYNear the Money
$2.90Near the Money
$3.00Near the Money
$2.95Near the Money
$-0.12Near the Money
229Near the Money
6,367Near the Money
MBLYIn the Money
$4.80In the Money
$4.90In the Money
$4.60In the Money
$0.00In the Money
41In the Money
753In the Money
MBLYOut of the Money
$2.55Out of the Money
$2.70Out of the Money
$2.70Out of the Money
$0.01Out of the Money
37Out of the Money
586Out of the Money
MBLYIn the Money
$5.50In the Money
$5.70In the Money
$5.60In the Money
$0.80In the Money
13In the Money
285In the Money
MBLYOut of the Money
$2.35Out of the Money
$2.55Out of the Money
$2.60Out of the Money
$0.16Out of the Money
153Out of the Money
824Out of the Money
MBLYIn the Money
$6.30In the Money
$6.50In the Money
$5.30In the Money
$0.00In the Money
---In the Money
190In the Money
MBLYOut of the Money
$2.25Out of the Money
$2.35Out of the Money
$2.25Out of the Money
$-0.02Out of the Money
85Out of the Money
1,966Out of the Money
MBLYIn the Money
$7.10In the Money
$7.40In the Money
$5.90In the Money
$0.00In the Money
---In the Money
241In the Money
MBLYOut of the Money
$2.00Out of the Money
$2.20Out of the Money
$2.20Out of the Money
$0.14Out of the Money
47Out of the Money
2,254Out of the Money
MBLYIn the Money
$7.90In the Money
$8.20In the Money
$6.60In the Money
$0.00In the Money
---In the Money
321In the Money
MBLYOut of the Money
$1.95Out of the Money
$2.05Out of the Money
$1.99Out of the Money
$0.04Out of the Money
1,909Out of the Money
11,825Out of the Money
MBLYIn the Money
$8.60In the Money
$9.10In the Money
$7.90In the Money
$0.00In the Money
---In the Money
821In the Money
MBLYOut of the Money
$1.75Out of the Money
$1.90Out of the Money
$1.78Out of the Money
$0.03Out of the Money
69Out of the Money
776Out of the Money
MBLYIn the Money
$9.60In the Money
$10.00In the Money
$6.30In the Money
$0.00In the Money
---In the Money
185In the Money
MBLYOut of the Money
$1.65Out of the Money
$1.80Out of the Money
$1.70Out of the Money
$0.07Out of the Money
13Out of the Money
437Out of the Money
MBLYIn the Money
$9.60In the Money
$10.90In the Money
$6.90In the Money
$0.00In the Money
---In the Money
20In the Money
MBLYOut of the Money
$1.50Out of the Money
$1.65Out of the Money
$1.57Out of the Money
$0.12Out of the Money
13Out of the Money
484Out of the Money
MBLYIn the Money
$10.80In the Money
$11.70In the Money
$8.00In the Money
$0.00In the Money
---In the Money
49In the Money
MBLYOut of the Money
$1.40Out of the Money
$1.55Out of the Money
$1.70Out of the Money
$0.35Out of the Money
6Out of the Money
220Out of the Money
MBLYIn the Money
$11.90In the Money
$12.70In the Money
$11.90In the Money
$0.00In the Money
---In the Money
15In the Money
MBLYOut of the Money
$1.40Out of the Money
$1.45Out of the Money
$1.40Out of the Money
$-0.01Out of the Money
151Out of the Money
8,179Out of the Money
MBLYIn the Money
$12.10In the Money
$14.80In the Money
$12.50In the Money
$0.00In the Money
---In the Money
30In the Money
MBLYOut of the Money
$1.25Out of the Money
$1.40Out of the Money
$1.80Out of the Money
$0.00Out of the Money
---Out of the Money
294Out of the Money
MBLYIn the Money
$14.10In the Money
$14.40In the Money
$13.60In the Money
$0.00In the Money
---In the Money
65In the Money
MBLYOut of the Money
$1.20Out of the Money
$1.35Out of the Money
$1.25Out of the Money
$0.05Out of the Money
4Out of the Money
331Out of the Money
MBLYIn the Money
$15.00In the Money
$15.40In the Money
$14.30In the Money
$0.00In the Money
---In the Money
1In the Money
MBLYOut of the Money
$1.10Out of the Money
$1.25Out of the Money
$1.60Out of the Money
$0.00Out of the Money
---Out of the Money
79Out of the Money
MBLYIn the Money
$15.90In the Money
$16.30In the Money
$12.40In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$1.05Out of the Money
$1.20Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
91Out of the Money
MBLYIn the Money
$15.80In the Money
$17.30In the Money
$13.40In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$1.00Out of the Money
$1.15Out of the Money
$1.12Out of the Money
$0.07Out of the Money
1Out of the Money
950Out of the Money
MBLYIn the Money
$17.80In the Money
$18.30In the Money
$13.97In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$1.00Out of the Money
$1.10Out of the Money
$1.01Out of the Money
$-0.44Out of the Money
2Out of the Money
63Out of the Money
MBLYIn the Money
$18.80In the Money
$19.20In the Money
$7.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.90Out of the Money
$1.05Out of the Money
$0.92Out of the Money
$0.07Out of the Money
70Out of the Money
257Out of the Money
MBLYIn the Money
$19.70In the Money
$20.10In the Money
$15.40In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.85Out of the Money
$1.05Out of the Money
$1.05Out of the Money
$0.18Out of the Money
3Out of the Money
219Out of the Money
MBLYIn the Money
$19.80In the Money
$21.10In the Money
$10.20In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.80Out of the Money
$1.00Out of the Money
$1.05Out of the Money
$0.00Out of the Money
---Out of the Money
133Out of the Money
MBLYIn the Money
$21.60In the Money
$22.00In the Money
$19.60In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.85Out of the Money
$0.95Out of the Money
$0.85Out of the Money
$0.00Out of the Money
1,719Out of the Money
11,483Out of the Money
MBLYIn the Money
$22.60In the Money
$23.00In the Money
$11.80In 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
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
521Out of the Money
MBLYIn the Money
$27.40In the Money
$27.80In 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
$-0.10Out of the Money
10Out of the Money
635Out of the Money
MBLYIn the Money
$32.20In the Money
$33.00In 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
$0.50Out of the Money
$-0.04Out of the Money
21Out of the Money
805Out of the Money
MBLYIn the Money
$37.10In the Money
$38.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money