• LAST PRICE
    26.4600
  • TODAY'S CHANGE (%)
    Trending Down-0.5700 (-2.1088%)
  • Bid / Lots
    26.4700/ 2
  • Ask / Lots
    26.5500/ 11
  • Open / Previous Close
    26.6800 / 27.0300
  • Day Range
    Low 26.4100
    High 27.6800
  • 52 Week Range
    Low 23.4900
    High 45.1000
  • Volume
    4,265,149
    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 August 16, 2024)

  • Put Options (expires Friday August 16, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MBLYIn the Money
$9.40In the Money
$11.80In the Money
$13.30In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
220Out of the Money
MBLYIn the Money
$9.90In the Money
$12.00In the Money
$11.01In the Money
$-0.94In the Money
10In the Money
37In the Money
MBLYOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
51Out of the Money
MBLYIn the Money
$8.30In the Money
$11.50In the Money
$14.70In the Money
$0.00In the Money
---In the Money
12In the Money
MBLYOut of the Money
$0.05Out of the Money
$0.20Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
71Out of the Money
MBLYIn the Money
$8.50In the Money
$8.80In the Money
$10.10In the Money
$0.00In the Money
---In the Money
40In 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
842Out of the Money
MBLYIn the Money
$7.60In the Money
$8.00In the Money
$8.50In the Money
$0.00In the Money
---In the Money
11In the Money
MBLYOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
908Out of the Money
MBLYIn the Money
$6.70In the Money
$7.00In the Money
$7.42In the Money
$-0.57In the Money
1In the Money
26In the Money
MBLYOut of the Money
$0.20Out of the Money
$0.30Out of the Money
$0.22Out of the Money
$0.00Out of the Money
5Out of the Money
242Out of the Money
MBLYIn the Money
$5.80In the Money
$6.00In the Money
$5.50In the Money
$0.00In the Money
---In the Money
13In 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
1Out of the Money
2,220Out of the Money
MBLYIn the Money
$5.00In the Money
$5.20In the Money
$5.70In the Money
$0.00In the Money
---In the Money
39In the Money
MBLYOut of the Money
$0.50Out of the Money
$0.60Out of the Money
$0.50Out of the Money
$0.02Out of the Money
17Out of the Money
309Out of the Money
MBLYIn the Money
$4.30In the Money
$4.50In the Money
$4.40In the Money
$0.00In the Money
---In the Money
252In the Money
MBLYOut of the Money
$0.75Out of the Money
$0.85Out of the Money
$0.72Out of the Money
$-0.01Out of the Money
27Out of the Money
1,291Out of the Money
MBLYIn the Money
$3.60In the Money
$3.80In the Money
$4.40In the Money
$0.00In the Money
---In the Money
42In the Money
MBLYNear the Money
$1.05Near the Money
$1.30Near the Money
$1.04Near the Money
$0.04Near the Money
10Near the Money
1,313Near the Money
MBLYIn the Money
$3.00In the Money
$3.20In the Money
$3.10In the Money
$-0.59In the Money
103In the Money
1,397In the Money
MBLYNear the Money
$1.50Near the Money
$1.55Near the Money
$1.50Near the Money
$0.15Near the Money
97Near the Money
2,927Near the Money
MBLYUnderlying issue's last price
$2.55Underlying issue's last price
$2.65Underlying issue's last price
$2.65Underlying issue's last price
$0.34Underlying issue's last price
58Underlying issue's last price
724Underlying issue's last price
Filter Table By Strike Price of$26.00Underlying issue's last price
MBLYUnderlying issue's last price
$1.95Underlying issue's last price
$2.05Underlying issue's last price
$1.90Underlying issue's last price
$0.05Underlying issue's last price
6Underlying issue's last price
799Underlying issue's last price
MBLYNear the Money
$2.15Near the Money
$2.25Near the Money
$2.19Near the Money
$-0.36Near the Money
220Near the Money
1,696Near the Money
MBLYIn the Money
$2.55In the Money
$2.65In the Money
$2.57In the Money
$0.12In the Money
14In the Money
982In the Money
MBLYNear the Money
$1.85Near the Money
$1.90Near the Money
$1.88Near the Money
$-0.27Near the Money
486Near the Money
3,264Near the Money
MBLYIn the Money
$3.20In the Money
$3.30In the Money
$3.20In the Money
$0.20In the Money
30In the Money
2,650In the Money
MBLYNear the Money
$1.50Near the Money
$1.60Near the Money
$1.60Near the Money
$-0.25Near the Money
378Near the Money
2,031Near the Money
MBLYIn the Money
$3.90In the Money
$4.10In the Money
$3.67In the Money
$-0.43In the Money
34In the Money
450In the Money
MBLYOut of the Money
$1.30Out of the Money
$1.40Out of the Money
$1.34Out of the Money
$-0.16Out of the Money
2,853Out of the Money
20,415Out of the Money
MBLYIn the Money
$4.70In the Money
$4.80In the Money
$4.30In the Money
$-0.08In the Money
20In the Money
819In the Money
MBLYOut of the Money
$0.85Out of the Money
$1.20Out of the Money
$1.15Out of the Money
$-0.15Out of the Money
369Out of the Money
1,490Out of the Money
MBLYIn the Money
$4.40In the Money
$6.40In the Money
$5.51In the Money
$0.00In the Money
---In the Money
293In the Money
MBLYOut of the Money
$0.90Out of the Money
$1.05Out of the Money
$1.00Out of the Money
$-0.15Out of the Money
150Out of the Money
2,743Out of the Money
MBLYIn the Money
$5.00In the Money
$6.50In the Money
$5.63In the Money
$0.00In the Money
---In the Money
197In the Money
MBLYOut of the Money
$0.80Out of the Money
$0.90Out of the Money
$0.90Out of the Money
$-0.05Out of the Money
175Out of the Money
3,962Out of the Money
MBLYIn the Money
$7.10In the Money
$7.40In the Money
$6.30In the Money
$0.00In the Money
---In the Money
243In the Money
MBLYOut of the Money
$0.65Out of the Money
$0.80Out of the Money
$0.80Out of the Money
$0.00Out of the Money
25Out of the Money
2,408Out of the Money
MBLYIn the Money
$8.00In the Money
$9.20In the Money
$7.40In the Money
$0.00In the Money
---In the Money
324In the Money
MBLYOut of the Money
$0.60Out of the Money
$0.70Out of the Money
$0.62Out of the Money
$-0.12Out of the Money
404Out of the Money
18,957Out of the Money
MBLYIn the Money
$8.90In the Money
$9.20In the Money
$9.40In the Money
$0.00In the Money
---In the Money
821In the Money
MBLYOut of the Money
$0.55Out of the Money
$0.65Out of the Money
$0.65Out of the Money
$-0.08Out of the Money
6Out of the Money
1,065Out of the Money
MBLYIn the Money
$8.60In the Money
$11.40In the Money
$6.30In the Money
$0.00In the Money
---In the Money
185In the Money
MBLYOut of the Money
$0.45Out of the Money
$0.55Out of the Money
$0.55Out of the Money
$-0.05Out of the Money
1Out of the Money
502Out of the Money
MBLYIn the Money
$10.80In the Money
$12.00In the Money
$10.00In the Money
$0.00In the Money
---In the Money
18In the Money
MBLYOut of the Money
$0.40Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$-0.05Out of the Money
2Out of the Money
517Out of the Money
MBLYIn the Money
$11.70In the Money
$12.00In the Money
$10.90In the Money
$0.00In the Money
---In the Money
89In the Money
MBLYOut of the Money
$0.35Out of the Money
$0.45Out of the Money
$0.43Out of the Money
$0.00Out of the Money
---Out of the Money
339Out of the Money
MBLYIn the Money
$10.70In the Money
$13.90In the Money
$11.75In the Money
$0.00In the Money
---In the Money
250In the Money
MBLYOut of the Money
$0.35Out of the Money
$0.40Out of the Money
$0.35Out of the Money
$-0.04Out of the Money
263Out of the Money
8,400Out of the Money
MBLYIn the Money
$11.90In the Money
$14.20In the Money
$12.20In the Money
$0.00In the Money
---In the Money
31In the Money
MBLYOut of the Money
$0.30Out of the Money
$0.40Out of the Money
$0.35Out of the Money
$-0.35Out of the Money
1Out of the Money
278Out of the Money
MBLYIn the Money
$13.00In the Money
$15.40In the Money
$13.60In the Money
$0.00In the Money
---In the Money
65In the Money
MBLYOut of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
341Out of the Money
MBLYIn the Money
$14.90In the Money
$17.30In the Money
$14.30In 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
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
79Out of the Money
MBLYIn the Money
$14.60In the Money
$18.30In the Money
$12.40In 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
$0.27Out of the Money
$0.00Out of the Money
---Out of the Money
949Out of the Money
MBLYIn the Money
$15.80In the Money
$18.10In the Money
$13.40In 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
$0.25Out of the Money
$-0.01Out of the Money
53Out of the Money
840Out of the Money
MBLYIn the Money
$17.40In the Money
$20.40In the Money
$13.97In 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
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
77Out of the Money
MBLYIn the Money
$19.20In the Money
$21.40In the Money
$7.00In 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
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
263Out of the Money
MBLYIn the Money
$20.30In the Money
$22.50In the Money
$15.40In 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
$0.43Out of the Money
$0.00Out of the Money
---Out of the Money
222Out of the Money
MBLYIn the Money
$21.30In the Money
$21.90In the Money
$10.20In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.15Out of the Money
$-0.05Out of the Money
2Out of the Money
151Out of the Money
MBLYIn the Money
$22.30In the Money
$22.90In the Money
$19.60In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.15Out of the Money
$0.20Out of the Money
$0.16Out of the Money
$-0.02Out of the Money
282Out of the Money
11,298Out of the Money
MBLYIn the Money
$23.30In the Money
$23.90In the Money
$11.80In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.05Out of the Money
$0.20Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
524Out of the Money
MBLYIn the Money
$28.30In the Money
$28.80In 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
$0.15Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
621Out of the Money
MBLYIn the Money
$33.20In the Money
$33.80In 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
$0.15Out of the Money
$0.10Out of the Money
$0.00Out of the Money
10Out of the Money
869Out of the Money
MBLYIn the Money
$38.00In the Money
$40.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money