• LAST PRICE
    27.8297
  • TODAY'S CHANGE (%)
    Trending Down-0.3903 (-1.3831%)
  • Bid / Lots
    27.8100/ 6
  • Ask / Lots
    27.8500/ 5
  • 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
    1,447,008
    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 November 15, 2024)

  • Put Options (expires Friday November 15, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MBLYIn the Money
$13.20In the Money
$13.70In the Money
$16.70In the Money
$0.00In the Money
---In the Money
3In 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
135Out of the Money
MBLYIn the Money
$9.30In the Money
$9.70In the Money
$9.60In the Money
$0.00In the Money
---In the Money
33In the Money
MBLYOut of the Money
$1.20Out of the Money
$1.30Out of the Money
$1.05Out of the Money
$0.00Out of the Money
---Out of the Money
922Out of the Money
MBLYIn the Money
$8.60In the Money
$9.00In the Money
$5.80In the Money
$0.00In the Money
---In the Money
12In the Money
MBLYOut of the Money
$1.45Out of the Money
$1.60Out of the Money
$1.07Out of the Money
$0.00Out of the Money
---Out of the Money
227Out of the Money
MBLYIn the Money
$8.00In the Money
$8.30In the Money
$9.11In the Money
$0.00In the Money
---In the Money
14In the Money
MBLYOut of the Money
$1.80Out of the Money
$1.90Out of the Money
$1.85Out of the Money
$0.60Out of the Money
7Out of the Money
301Out of the Money
MBLYIn the Money
$7.40In the Money
$7.70In the Money
$7.70In the Money
$0.10In the Money
1In the Money
4In the Money
MBLYOut of the Money
$2.15Out of the Money
$2.25Out of the Money
$1.86Out of the Money
$0.00Out of the Money
---Out of the Money
3,911Out of the Money
MBLYIn the Money
$6.90In the Money
$7.20In the Money
$7.00In the Money
$-0.20In the Money
1In the Money
23In the Money
MBLYOut of the Money
$2.55Out of the Money
$2.70Out of the Money
$2.26Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
MBLYIn the Money
$6.30In the Money
$6.60In the Money
$6.50In the Money
$-0.09In the Money
3In the Money
38In the Money
MBLYNear the Money
$3.00Near the Money
$3.20Near the Money
$3.00Near the Money
$0.00Near the Money
---Near the Money
683Near the Money
MBLYIn the Money
$5.80In the Money
$6.10In the Money
$6.12In the Money
$0.00In the Money
---In the Money
136In the Money
MBLYNear the Money
$3.50Near the Money
$3.70Near the Money
$3.50Near the Money
$0.00Near the Money
---Near the Money
1,073Near the Money
MBLYUnderlying issue's last price
$5.40Underlying issue's last price
$5.70Underlying issue's last price
$5.60Underlying issue's last price
$0.04Underlying issue's last price
12Underlying issue's last price
153Underlying issue's last price
Filter Table By Strike Price of$27.00Underlying issue's last price
MBLYUnderlying issue's last price
$4.00Underlying issue's last price
$4.20Underlying issue's last price
$4.15Underlying issue's last price
$0.55Underlying issue's last price
7Underlying issue's last price
152Underlying issue's last price
MBLYNear the Money
$5.00Near the Money
$5.30Near the Money
$5.25Near the Money
$0.05Near the Money
2Near the Money
798Near the Money
MBLYIn the Money
$4.60In the Money
$4.80In the Money
$3.60In the Money
$0.00In the Money
---In the Money
203In the Money
MBLYNear the Money
$4.60Near the Money
$4.90Near the Money
$4.80Near the Money
$0.18Near the Money
6Near the Money
253Near the Money
MBLYIn the Money
$5.20In the Money
$5.40In the Money
$4.60In the Money
$0.00In the Money
---In the Money
198In the Money
MBLYNear the Money
$4.30Near the Money
$4.60Near the Money
$4.32Near the Money
$-0.11Near the Money
23Near the Money
615Near the Money
MBLYIn the Money
$5.80In the Money
$6.10In the Money
$4.93In the Money
$0.00In the Money
---In the Money
300In the Money
MBLYOut of the Money
$3.90Out of the Money
$4.20Out of the Money
$4.50Out of the Money
$0.31Out of the Money
4Out of the Money
254Out of the Money
MBLYIn the Money
$6.50In the Money
$6.70In the Money
$5.12In the Money
$0.00In the Money
---In the Money
225In the Money
MBLYOut of the Money
$3.70Out of the Money
$3.90Out of the Money
$3.84Out of the Money
$0.00Out of the Money
---Out of the Money
738Out of the Money
MBLYIn the Money
$7.20In the Money
$7.50In the Money
$5.60In the Money
$0.00In the Money
---In the Money
613In the Money
MBLYOut of the Money
$3.20Out of the Money
$3.70Out of the Money
$3.58Out of the Money
$0.00Out of the Money
---Out of the Money
98Out of the Money
MBLYIn the Money
$7.90In the Money
$8.20In the Money
$7.20In the Money
$0.00In the Money
---In the Money
27In the Money
MBLYOut of the Money
$3.20Out of the Money
$3.40Out of the Money
$3.40Out of the Money
$0.00Out of the Money
---Out of the Money
132Out of the Money
MBLYIn the Money
$8.70In the Money
$8.90In the Money
$6.90In the Money
$0.00In the Money
---In the Money
91In the Money
MBLYOut of the Money
$3.00Out of the Money
$3.20Out of the Money
$3.10Out of the Money
$0.04Out of the Money
23Out of the Money
1,025Out of the Money
MBLYIn the Money
$9.50In the Money
$9.70In the Money
$8.30In the Money
$0.00In the Money
---In the Money
406In the Money
MBLYOut of the Money
$2.80Out of the Money
$2.95Out of the Money
$2.90Out of the Money
$0.00Out of the Money
11Out of the Money
1,256Out of the Money
MBLYIn the Money
$10.30In the Money
$10.50In the Money
$9.70In the Money
$0.00In the Money
---In the Money
123In the Money
MBLYOut of the Money
$2.60Out of the Money
$2.75Out of the Money
$2.95Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
MBLYIn the Money
$11.10In the Money
$11.40In the Money
$10.20In the Money
$0.00In the Money
---In the Money
136In the Money
MBLYOut of the Money
$2.35Out of the Money
$2.60Out of the Money
$2.85Out of the Money
$-0.13Out of the Money
1Out of the Money
1,221Out of the Money
MBLYIn the Money
$11.90In the Money
$12.50In the Money
$10.10In the Money
$0.00In the Money
---In the Money
36In the Money
MBLYOut of the Money
$2.30Out of the Money
$2.50Out of the Money
$2.55Out of the Money
$0.00Out of the Money
---Out of the Money
174Out of the Money
MBLYIn the Money
$12.70In the Money
$13.10In the Money
$10.60In the Money
$0.00In the Money
---In the Money
44In the Money
MBLYOut of the Money
$2.15Out of the Money
$2.25Out of the Money
$2.28Out of the Money
$0.05Out of the Money
446Out of the Money
10,797Out of the Money
MBLYIn the Money
$13.50In the Money
$14.20In the Money
$11.60In the Money
$0.00In the Money
---In the Money
22In the Money
MBLYOut of the Money
$2.00Out of the Money
$2.15Out of the Money
$2.31Out of the Money
$0.26Out of the Money
1Out of the Money
203Out of the Money
MBLYIn the Money
$14.30In the Money
$14.90In the Money
$14.30In the Money
$0.00In the Money
---In the Money
111In the Money
MBLYOut of the Money
$1.85Out of the Money
$2.00Out of the Money
$2.35Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
MBLYIn the Money
$15.00In the Money
$15.70In the Money
$12.50In the Money
$0.00In the Money
---In the Money
9In the Money
MBLYOut of the Money
$1.75Out of the Money
$1.90Out of the Money
$2.55Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MBLYIn the Money
$16.20In the Money
$16.70In the Money
$13.60In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$1.65Out of the Money
$1.75Out of the Money
$2.00Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
MBLYIn the Money
$17.10In the Money
$17.50In the Money
$14.80In the Money
$0.00In the Money
---In the Money
58In the Money
MBLYOut of the Money
$1.55Out of the Money
$1.65Out of the Money
$1.73Out of the Money
$0.13Out of the Money
1Out of the Money
309Out of the Money
MBLYIn the Money
$17.10In the Money
$18.50In the Money
$14.60In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$1.45Out of the Money
$1.60Out of the Money
$1.42Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MBLYIn the Money
$18.70In the Money
$19.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$1.40Out of the Money
$1.50Out of the Money
$1.35Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MBLYIn the Money
$19.30In the Money
$20.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$1.30Out of the Money
$1.40Out of the Money
$1.43Out of the Money
$1.43Out of the Money
9Out of the Money
---Out of the Money
MBLYIn the Money
$20.50In the Money
$21.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$1.25Out of the Money
$1.35Out of the Money
$1.15Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MBLYIn the Money
$21.30In the Money
$22.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money