• LAST PRICE
    26.0800
  • TODAY'S CHANGE (%)
    Trending Down-0.6500 (-2.4317%)
  • Bid / Lots
    25.9500/ 1
  • Ask / Lots
    26.2400/ 5
  • Open / Previous Close
    26.6700 / 26.7300
  • Day Range
    Low 25.8400
    High 26.7400
  • 52 Week Range
    Low 23.4900
    High 45.1000
  • Volume
    2,735,102
    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
$9.10In the Money
$12.90In 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
$0.20Out of the Money
$0.07Out of the Money
$0.02Out of the Money
2Out of the Money
193Out of the Money
MBLYIn the Money
$8.10In the Money
$10.80In 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
$0.25Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
MBLYIn the Money
$9.20In the Money
$9.50In 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
$0.30Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
72Out of the Money
MBLYIn the Money
$8.20In the Money
$9.10In the Money
$10.55In the Money
$0.00In the Money
---In the Money
35In the Money
MBLYOut of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
810Out of the Money
MBLYIn the Money
$7.30In the Money
$8.50In the Money
$8.00In the Money
$0.00In the Money
---In the Money
12In the Money
MBLYOut of the Money
$0.20Out of the Money
$0.30Out of the Money
$0.25Out of the Money
$-0.08Out of the Money
2Out of the Money
898Out of the Money
MBLYIn the Money
$6.50In the Money
$6.70In the Money
$6.44In the Money
$0.24In the Money
2In the Money
42In the Money
MBLYOut of the Money
$0.30Out of the Money
$0.40Out of the Money
$0.35Out of the Money
$-0.05Out of the Money
7Out of the Money
261Out of the Money
MBLYIn the Money
$5.60In the Money
$5.90In the Money
$5.50In the Money
$0.00In the Money
---In the Money
13In the Money
MBLYOut of the Money
$0.50Out of the Money
$0.55Out of the Money
$0.50Out of the Money
$-0.07Out of the Money
1Out of the Money
2,161Out of the Money
MBLYIn the Money
$4.80In the Money
$5.10In the Money
$4.80In the Money
$0.00In the Money
---In the Money
24In the Money
MBLYOut of the Money
$0.70Out of the Money
$0.85Out of the Money
$0.68Out of the Money
$-0.12Out of the Money
1Out of the Money
268Out of the Money
MBLYIn the Money
$4.10In the Money
$4.40In the Money
$4.40In the Money
$-0.80In the Money
4In the Money
148In the Money
MBLYOut of the Money
$0.95Out of the Money
$1.05Out of the Money
$1.00Out of the Money
$-0.10Out of the Money
298Out of the Money
932Out of the Money
MBLYIn the Money
$3.50In the Money
$3.80In the Money
$3.90In the Money
$-0.30In the Money
4In the Money
32In the Money
MBLYNear the Money
$1.30Near the Money
$1.45Near the Money
$1.35Near the Money
$-0.09Near the Money
12Near the Money
924Near the Money
MBLYIn the Money
$3.00In the Money
$3.20In the Money
$2.95In the Money
$-0.65In the Money
26In the Money
240In the Money
MBLYNear the Money
$1.75Near the Money
$1.85Near the Money
$1.82Near the Money
$0.07Near the Money
11Near the Money
2,669Near the Money
MBLYUnderlying issue's last price
$2.50Underlying issue's last price
$2.65Underlying issue's last price
$2.50Underlying issue's last price
$-0.53Underlying issue's last price
83Underlying issue's last price
594Underlying issue's last price
Filter Table By Strike Price of$26.00Underlying issue's last price
MBLYUnderlying issue's last price
$2.25Underlying issue's last price
$2.35Underlying issue's last price
$2.27Underlying issue's last price
$0.04Underlying issue's last price
14Underlying issue's last price
437Underlying issue's last price
MBLYNear the Money
$2.10Near the Money
$2.25Near the Money
$2.05Near the Money
$-0.70Near the Money
157Near the Money
802Near the Money
MBLYIn the Money
$2.80In the Money
$2.95In the Money
$2.88In the Money
$-0.02In the Money
13In the Money
748In the Money
MBLYNear the Money
$1.75Near the Money
$1.85Near the Money
$1.83Near the Money
$-0.47Near the Money
278Near the Money
1,673Near the Money
MBLYIn the Money
$3.40In the Money
$3.60In the Money
$3.60In the Money
$0.00In the Money
---In the Money
2,408In the Money
MBLYNear the Money
$1.50Near the Money
$1.55Near the Money
$1.45Near the Money
$-0.60Near the Money
69Near the Money
1,028Near the Money
MBLYIn the Money
$4.10In the Money
$4.40In the Money
$4.30In the Money
$-0.05In the Money
10In the Money
387In the Money
MBLYOut of the Money
$1.25Out of the Money
$1.30Out of the Money
$1.26Out of the Money
$-0.49Out of the Money
848Out of the Money
8,022Out of the Money
MBLYIn the Money
$4.90In the Money
$5.90In the Money
$4.80In the Money
$0.00In the Money
---In the Money
810In the Money
MBLYOut of the Money
$1.00Out of the Money
$1.10Out of the Money
$1.03Out of the Money
$-0.37Out of the Money
19Out of the Money
752Out of the Money
MBLYIn the Money
$5.70In the Money
$6.00In the Money
$6.20In the Money
$0.00In the Money
---In the Money
287In the Money
MBLYOut of the Money
$0.85Out of the Money
$0.95Out of the Money
$0.90Out of the Money
$-0.40Out of the Money
46Out of the Money
1,079Out of the Money
MBLYIn the Money
$6.50In the Money
$6.80In the Money
$5.30In the Money
$0.00In the Money
---In the Money
190In the Money
MBLYOut of the Money
$0.70Out of the Money
$0.80Out of the Money
$0.82Out of the Money
$-0.33Out of the Money
38Out of the Money
2,102Out of the Money
MBLYIn the Money
$7.40In the Money
$7.70In the Money
$7.50In the Money
$1.60In the Money
1In the Money
241In the Money
MBLYOut of the Money
$0.60Out of the Money
$0.70Out of the Money
$0.70Out of the Money
$-0.28Out of the Money
58Out of the Money
2,337Out of the Money
MBLYIn the Money
$8.30In the Money
$8.60In the Money
$8.65In the Money
$0.00In the Money
---In the Money
324In the Money
MBLYOut of the Money
$0.55Out of the Money
$0.60Out of the Money
$0.59Out of the Money
$-0.33Out of the Money
605Out of the Money
13,140Out of the Money
MBLYIn the Money
$9.20In the Money
$9.60In the Money
$9.20In the Money
$0.00In the Money
---In the Money
821In the Money
MBLYOut of the Money
$0.45Out of the Money
$0.55Out of the Money
$0.50Out of the Money
$-0.25Out of the Money
15Out of the Money
945Out of the Money
MBLYIn the Money
$10.10In the Money
$10.60In the Money
$6.30In the Money
$0.00In the Money
---In the Money
185In the Money
MBLYOut of the Money
$0.40Out of the Money
$0.50Out of the Money
$0.55Out of the Money
$-0.06Out of the Money
55Out of the Money
478Out of the Money
MBLYIn the Money
$11.10In the Money
$11.40In the Money
$6.90In the Money
$0.00In the Money
---In the Money
20In the Money
MBLYOut of the Money
$0.35Out of the Money
$0.45Out of the Money
$0.45Out of the Money
$-0.15Out of the Money
27Out of the Money
495Out of the Money
MBLYIn the Money
$12.00In the Money
$12.40In the Money
$8.00In the Money
$0.00In the Money
---In the Money
49In the Money
MBLYOut of the Money
$0.30Out of the Money
$0.40Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
328Out of the Money
MBLYIn the Money
$13.00In the Money
$13.30In the Money
$13.50In the Money
$0.00In the Money
---In the Money
253In the Money
MBLYOut of the Money
$0.30Out of the Money
$0.40Out of the Money
$0.37Out of the Money
$-0.13Out of the Money
578Out of the Money
8,025Out of the Money
MBLYIn the Money
$12.90In the Money
$14.30In the Money
$13.50In the Money
$0.00In the Money
---In the Money
31In the Money
MBLYOut of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.35Out of the Money
$-0.10Out of the Money
24Out of the Money
281Out of the Money
MBLYIn the Money
$14.90In the Money
$15.20In the Money
$13.60In the Money
$0.00In the Money
---In the Money
65In the Money
MBLYOut of the Money
$0.20Out of the Money
$0.35Out of the Money
$0.32Out of the Money
$-0.23Out of the Money
4Out of the Money
334Out of the Money
MBLYIn the Money
$14.60In the Money
$17.20In 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
$0.54Out of the Money
$0.00Out of the Money
---Out of the Money
80Out of the Money
MBLYIn the Money
$15.40In the Money
$18.80In 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
$0.35Out of the Money
$0.38Out of the Money
$0.00Out of the Money
---Out of the Money
91Out of the Money
MBLYIn the Money
$16.40In the Money
$19.40In the Money
$13.40In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.15Out of the Money
$0.80Out of the Money
$0.25Out of the Money
$-0.09Out of the Money
6Out of the Money
929Out of the Money
MBLYIn the Money
$17.40In the Money
$19.90In 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
$0.30Out of the Money
$1.05Out of the Money
$0.00Out of the Money
---Out of the Money
72Out of the Money
MBLYIn the Money
$18.70In the Money
$21.50In 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
$0.17Out of the Money
$-0.40Out of the Money
1Out of the Money
258Out of the Money
MBLYIn the Money
$19.10In the Money
$21.20In 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
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
223Out of the Money
MBLYIn the Money
$19.90In the Money
$22.20In 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
$0.25Out of the Money
$0.20Out of the Money
$-0.10Out of the Money
10Out of the Money
134Out of the Money
MBLYIn the Money
$20.80In the Money
$23.20In 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
$0.20Out of the Money
$-0.07Out of the Money
410Out of the Money
11,580Out of the Money
MBLYIn the Money
$22.70In the Money
$25.90In 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
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
524Out of the Money
MBLYIn the Money
$28.50In the Money
$29.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.10Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$-0.05Out of the Money
1Out of the Money
619Out of the Money
MBLYIn the Money
$33.50In the Money
$34.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.10Out of the Money
$0.15Out of the Money
$0.14Out of the Money
$-0.06Out of the Money
56Out of the Money
824Out of the Money
MBLYIn the Money
$38.40In the Money
$39.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money