• LAST PRICE
    26.7300
  • TODAY'S CHANGE (%)
    Trending Down-0.1600 (-0.5950%)
  • Bid / Lots
    26.6000/ 1
  • Ask / Lots
    26.8300/ 1
  • Open / Previous Close
    26.6500 / 26.8900
  • Day Range
    Low 26.2000
    High 27.0800
  • 52 Week Range
    Low 23.4900
    High 45.1000
  • Volume
    3,260,896
    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
$11.30In the Money
$12.10In 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
$0.25Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
193Out of the Money
MBLYIn the Money
$10.70In the Money
$11.20In 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
$0.15Out of the Money
$0.10Out of the Money
$0.05Out of the Money
2Out of the Money
39Out of the Money
MBLYIn the Money
$8.50In the Money
$11.00In the Money
$14.70In the Money
$0.00In the Money
---In the Money
12In the Money
MBLYOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
72Out of the Money
MBLYIn the Money
$8.50In the Money
$9.30In 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
$-0.03Out of the Money
225Out of the Money
596Out of the Money
MBLYIn the Money
$7.80In the Money
$8.40In the Money
$8.00In the Money
$1.30In the Money
10In the Money
11In the Money
MBLYOut of the Money
$0.20Out of the Money
$0.30Out of the Money
$0.33Out of the Money
$0.00Out of the Money
---Out of the Money
898Out of the Money
MBLYIn the Money
$6.70In the Money
$7.50In the Money
$6.20In the Money
$0.00In the Money
---In the Money
42In the Money
MBLYOut of the Money
$0.30Out of the Money
$0.40Out of the Money
$0.40Out of the Money
$-0.05Out of the Money
25Out of the Money
257Out of the Money
MBLYIn the Money
$5.60In the Money
$6.60In the Money
$5.50In the Money
$0.00In the Money
---In the Money
13In the Money
MBLYOut of the Money
$0.45Out of the Money
$0.55Out of the Money
$0.57Out of the Money
$-0.05Out of the Money
4Out of the Money
2,161Out of the Money
MBLYIn the Money
$5.50In the Money
$5.80In the Money
$4.80In the Money
$0.00In the Money
---In the Money
24In the Money
MBLYOut of the Money
$0.65Out of the Money
$0.75Out of the Money
$0.80Out of the Money
$-0.04Out of the Money
2Out of the Money
268Out of the Money
MBLYIn the Money
$4.70In the Money
$5.10In the Money
$5.20In the Money
$0.00In the Money
---In the Money
148In the Money
MBLYOut of the Money
$0.90Out of the Money
$1.05Out of the Money
$1.10Out of the Money
$-0.05Out of the Money
12Out of the Money
922Out of the Money
MBLYIn the Money
$4.10In the Money
$4.40In the Money
$4.20In the Money
$0.20In the Money
1In the Money
31In the Money
MBLYNear the Money
$1.25Near the Money
$1.45Near the Money
$1.44Near the Money
$-0.02Near the Money
3Near the Money
924Near the Money
MBLYIn the Money
$3.50In the Money
$3.80In the Money
$3.60In the Money
$-0.40In the Money
1In the Money
240In the Money
MBLYNear the Money
$1.65Near the Money
$1.80Near the Money
$1.75Near the Money
$-0.16Near the Money
22Near the Money
2,667Near the Money
MBLYUnderlying issue's last price
$3.00Underlying issue's last price
$3.30Underlying issue's last price
$3.03Underlying issue's last price
$-0.47Underlying issue's last price
15Underlying issue's last price
591Underlying issue's last price
Filter Table By Strike Price of$26.00Underlying issue's last price
MBLYUnderlying issue's last price
$2.15Underlying issue's last price
$2.30Underlying issue's last price
$2.23Underlying issue's last price
$-0.11Underlying issue's last price
4Underlying issue's last price
433Underlying issue's last price
MBLYNear the Money
$2.65Near the Money
$2.75Near the Money
$2.75Near the Money
$-0.31Near the Money
146Near the Money
749Near the Money
MBLYIn the Money
$2.70In the Money
$2.80In the Money
$2.90In the Money
$-0.05In the Money
6In the Money
744In the Money
MBLYNear the Money
$2.25Near the Money
$2.35Near the Money
$2.30Near the Money
$-0.40Near the Money
98Near the Money
1,699Near the Money
MBLYIn the Money
$3.30In the Money
$3.40In the Money
$3.60In the Money
$0.00In the Money
6In the Money
2,405In the Money
MBLYNear the Money
$1.90Near the Money
$2.10Near the Money
$2.05Near the Money
$-0.25Near the Money
46Near the Money
1,018Near the Money
MBLYIn the Money
$4.00In the Money
$5.70In the Money
$4.35In the Money
$0.15In the Money
1In the Money
386In the Money
MBLYOut of the Money
$1.70Out of the Money
$1.75Out of the Money
$1.75Out of the Money
$-0.25Out of the Money
780Out of the Money
7,994Out of the Money
MBLYIn the Money
$4.70In the Money
$4.90In the Money
$4.80In the Money
$0.00In the Money
---In the Money
810In the Money
MBLYOut of the Money
$1.45Out of the Money
$1.60Out of the Money
$1.40Out of the Money
$-0.40Out of the Money
14Out of the Money
752Out of the Money
MBLYIn the Money
$5.40In the Money
$5.70In the Money
$6.20In the Money
$0.00In the Money
---In the Money
287In the Money
MBLYOut of the Money
$1.25Out of the Money
$1.40Out of the Money
$1.30Out of the Money
$-0.31Out of the Money
90Out of the Money
1,041Out of the Money
MBLYIn the Money
$6.20In the Money
$6.50In the Money
$5.30In the Money
$0.00In the Money
---In the Money
190In the Money
MBLYOut of the Money
$1.05Out of the Money
$1.20Out of the Money
$1.15Out of the Money
$-0.30Out of the Money
27Out of the Money
2,095Out of the Money
MBLYIn the Money
$7.10In the Money
$8.30In the Money
$5.90In the Money
$0.00In the Money
---In the Money
241In the Money
MBLYOut of the Money
$0.95Out of the Money
$1.05Out of the Money
$0.98Out of the Money
$-0.35Out of the Money
114Out of the Money
2,325Out of the Money
MBLYIn the Money
$7.90In the Money
$8.90In the Money
$8.65In the Money
$0.00In the Money
---In the Money
324In the Money
MBLYOut of the Money
$0.90Out of the Money
$0.95Out of the Money
$0.92Out of the Money
$-0.27Out of the Money
770Out of the Money
13,387Out of the Money
MBLYIn the Money
$8.80In the Money
$10.00In the Money
$9.20In the Money
$-0.80In the Money
10In the Money
821In the Money
MBLYOut of the Money
$0.75Out of the Money
$0.85Out of the Money
$0.75Out of the Money
$-0.25Out of the Money
22Out of the Money
943Out of the Money
MBLYIn the Money
$9.70In the Money
$10.00In the Money
$6.30In the Money
$0.00In the Money
---In the Money
185In the Money
MBLYOut of the Money
$0.65Out of the Money
$0.75Out of the Money
$0.61Out of the Money
$-0.29Out of the Money
22Out of the Money
478Out of the Money
MBLYIn the Money
$9.00In the Money
$11.90In the Money
$6.90In the Money
$0.00In the Money
---In the Money
20In the Money
MBLYOut of the Money
$0.60Out of the Money
$0.70Out of the Money
$0.60Out of the Money
$-0.29Out of the Money
5Out of the Money
494Out of the Money
MBLYIn the Money
$11.50In the Money
$11.90In 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
$0.65Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
328Out of the Money
MBLYIn the Money
$12.40In the Money
$14.10In the Money
$13.50In the Money
$0.00In the Money
---In the Money
253In the Money
MBLYOut of the Money
$0.50Out of the Money
$0.55Out of the Money
$0.50Out of the Money
$-0.23Out of the Money
174Out of the Money
8,012Out of the Money
MBLYIn the Money
$13.40In the Money
$13.80In the Money
$13.50In the Money
$0.00In the Money
---In the Money
31In the Money
MBLYOut of the Money
$0.45Out of the Money
$0.55Out of the Money
$0.45Out of the Money
$-0.04Out of the Money
8Out of the Money
283Out of the Money
MBLYIn the Money
$13.60In the Money
$14.70In the Money
$13.60In the Money
$0.00In the Money
---In the Money
65In the Money
MBLYOut of the Money
$0.40Out of the Money
$0.55Out of the Money
$0.55Out of the Money
$0.09Out of the Money
1Out of the Money
334Out of the Money
MBLYIn the Money
$15.30In the Money
$16.90In the Money
$14.30In the Money
$0.00In the Money
---In the Money
1In the Money
MBLYOut of the Money
$0.35Out of the Money
$0.50Out 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
$16.70In the Money
$12.40In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.35Out of the Money
$0.45Out of the Money
$0.38Out of the Money
$-0.92Out of the Money
1Out of the Money
91Out of the Money
MBLYIn the Money
$17.20In the Money
$17.70In the Money
$13.40In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.30Out of the Money
$0.40Out of the Money
$0.34Out of the Money
$-0.11Out of the Money
3Out of the Money
930Out of the Money
MBLYIn the Money
$18.20In the Money
$20.50In the Money
$13.97In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.30Out of the Money
$0.40Out of the Money
$1.05Out of the Money
$0.00Out of the Money
---Out of the Money
72Out of the Money
MBLYIn the Money
$18.30In the Money
$19.80In the Money
$7.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.57Out of the Money
$0.00Out of the Money
---Out of the Money
258Out of the Money
MBLYIn the Money
$18.60In the Money
$21.60In the Money
$15.40In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.25Out of the Money
$-0.10Out of the Money
2Out of the Money
223Out of the Money
MBLYIn the Money
$21.10In the Money
$23.40In the Money
$10.20In 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
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
134Out of the Money
MBLYIn the Money
$22.10In the Money
$24.30In the Money
$19.60In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.25Out of the Money
$0.30Out of the Money
$0.27Out of the Money
$-0.13Out of the Money
330Out of the Money
11,658Out of the Money
MBLYIn the Money
$22.40In the Money
$23.70In the Money
$11.80In 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
$0.20Out of the Money
$-0.07Out of the Money
9Out of the Money
524Out of the Money
MBLYIn the Money
$27.90In the Money
$29.20In 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
$0.25Out of the Money
$0.20Out of the Money
$-0.07Out of the Money
4Out of the Money
620Out of the Money
MBLYIn the Money
$32.90In the Money
$33.60In 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
$0.30Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
824Out of the Money
MBLYIn the Money
$37.80In the Money
$38.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money