• LAST PRICE
    27.8400
  • TODAY'S CHANGE (%)
    Trending Down-0.3800 (-1.3466%)
  • Bid / Lots
    27.8200/ 2
  • Ask / Lots
    27.8600/ 3
  • 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
    1,404,756
    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 January 17, 2025)

  • Put Options (expires Friday January 17, 2025)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MBLYIn the Money
$13.50In the Money
$14.10In the Money
$16.00In the Money
$0.00In the Money
---In the Money
72In the Money
MBLYOut of the Money
$0.50Out of the Money
$0.60Out of the Money
$0.52Out of the Money
$0.00Out of the Money
---Out of the Money
301Out of the Money
MBLYIn the Money
$11.60In the Money
$12.10In the Money
$11.90In the Money
$0.02In the Money
9In the Money
51In the Money
MBLYOut of the Money
$0.95Out of the Money
$1.05Out of the Money
$0.72Out of the Money
$0.00Out of the Money
---Out of the Money
883Out of the Money
MBLYIn the Money
$10.00In the Money
$10.30In the Money
$10.20In the Money
$-1.20In the Money
4In the Money
341In the Money
MBLYOut of the Money
$1.60Out of the Money
$1.70Out of the Money
$1.51Out of the Money
$0.00Out of the Money
---Out of the Money
1,271Out of the Money
MBLYIn the Money
$8.40In the Money
$8.70In the Money
$9.30In the Money
$0.00In the Money
---In the Money
220In the Money
MBLYOut of the Money
$2.45Out of the Money
$2.60Out of the Money
$2.40Out of the Money
$0.00Out of the Money
---Out of the Money
3,674Out of the Money
MBLYIn the Money
$7.00In the Money
$7.30In the Money
$7.60In the Money
$0.40In the Money
1In the Money
556In the Money
MBLYNear the Money
$3.50Near the Money
$3.70Near the Money
$3.50Near the Money
$0.00Near the Money
---Near the Money
3,215Near the Money
MBLYIn the Money
$6.60In the Money
$6.90In the Money
$6.80In the Money
$0.00In the Money
2In the Money
37In the Money
MBLYNear the Money
$4.00Near the Money
$4.20Near the Money
$4.10Near the Money
$0.10Near the Money
5Near the Money
6Near the Money
MBLYUnderlying issue's last price
$6.00Underlying issue's last price
$6.40Underlying issue's last price
$6.70Underlying issue's last price
$0.50Underlying issue's last price
5Underlying issue's last price
333Underlying issue's last price
Filter Table By Strike Price of$27.00Underlying issue's last price
MBLYUnderlying issue's last price
$4.50Underlying issue's last price
$4.70Underlying issue's last price
$4.60Underlying issue's last price
$0.40Underlying issue's last price
5Underlying issue's last price
1,704Underlying issue's last price
MBLYNear the Money
$5.70Near the Money
$6.00Near the Money
$6.20Near the Money
$0.30Near the Money
1Near the Money
32Near the Money
MBLYIn the Money
$5.00In the Money
$5.30In the Money
$5.00In the Money
$0.00In the Money
---In the Money
25In the Money
MBLYNear the Money
$5.30Near the Money
$5.60Near the Money
$5.59Near the Money
$0.00Near the Money
---Near the Money
196Near the Money
MBLYIn the Money
$5.60In the Money
$5.90In the Money
$5.60In the Money
$0.00In the Money
---In the Money
198In the Money
MBLYNear the Money
$5.00Near the Money
$5.20Near the Money
$5.15Near the Money
$-0.03Near the Money
18Near the Money
1,504Near the Money
MBLYIn the Money
$6.30In the Money
$6.50In the Money
$6.37In the Money
$-0.13In the Money
1In the Money
1,738In the Money
MBLYOut of the Money
$4.60Out of the Money
$4.90Out of the Money
$4.70Out of the Money
$0.00Out of the Money
---Out of the Money
60Out of the Money
MBLYIn the Money
$6.90In the Money
$7.20In the Money
$6.90In the Money
$0.00In the Money
---In the Money
4In the Money
MBLYOut of the Money
$4.30Out of the Money
$4.60Out of the Money
$4.50Out of the Money
$0.00Out of the Money
---Out of the Money
192Out of the Money
MBLYIn the Money
$7.60In the Money
$7.90In the Money
$7.50In the Money
$0.00In the Money
---In the Money
137In the Money
MBLYOut of the Money
$4.00Out of the Money
$4.30Out of the Money
$4.58Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
MBLYIn the Money
$8.30In the Money
$8.60In the Money
$8.00In the Money
$0.00In the Money
---In the Money
14In the Money
MBLYOut of the Money
$3.80Out of the Money
$4.00Out of the Money
$3.90Out of the Money
$0.00Out of the Money
1Out of the Money
17Out of the Money
MBLYIn the Money
$9.10In the Money
$9.30In the Money
$8.10In the Money
$0.00In the Money
---In the Money
4In the Money
MBLYOut of the Money
$3.60Out of the Money
$3.80Out of the Money
$3.70Out of the Money
$0.05Out of the Money
13Out of the Money
1,260Out of the Money
MBLYIn the Money
$9.80In the Money
$10.10In the Money
$9.20In the Money
$0.00In the Money
---In the Money
474In the Money
MBLYOut of the Money
$3.30Out of the Money
$3.50Out of the Money
$3.58Out of the Money
$0.00Out of the Money
---Out of the Money
183Out of the Money
MBLYIn the Money
$10.60In the Money
$10.90In the Money
$10.10In the Money
$0.00In the Money
---In the Money
6In the Money
MBLYOut of the Money
$3.10Out of the Money
$3.30Out of the Money
$3.20Out of the Money
$0.00Out of the Money
---Out of the Money
1,526Out of the Money
MBLYIn the Money
$11.40In the Money
$11.70In the Money
$10.70In the Money
$0.00In the Money
---In the Money
55In the Money
MBLYOut of the Money
$2.95Out of the Money
$3.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$12.20In the Money
$12.60In the Money
$11.70In the Money
$0.00In the Money
---In the Money
5In the Money
MBLYOut of the Money
$2.75Out of the Money
$2.90Out of the Money
$3.00Out of the Money
$0.00Out of the Money
---Out of the Money
254Out of the Money
MBLYIn the Money
$13.00In the Money
$13.30In the Money
$12.50In the Money
$0.00In the Money
---In the Money
3In the Money
MBLYOut of the Money
$2.60Out of the Money
$2.75Out of the Money
$2.84Out of the Money
$0.14Out of the Money
2Out of the Money
1,268Out of the Money
MBLYIn the Money
$13.80In the Money
$15.20In the Money
$13.30In the Money
$0.00In the Money
---In the Money
572In the Money
MBLYOut of the Money
$2.40Out of the Money
$2.60Out of the Money
$3.60Out of the Money
$0.00Out of the Money
---Out of the Money
100Out of the Money
MBLYIn the Money
$14.60In the Money
$15.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$2.30Out of the Money
$2.45Out of the Money
$3.30Out of the Money
$0.00Out of the Money
---Out of the Money
143Out of the Money
MBLYIn the Money
$15.50In the Money
$16.00In the Money
$13.60In the Money
$0.00In the Money
---In the Money
123In the Money
MBLYOut of the Money
$2.15Out of the Money
$2.30Out of the Money
$3.20Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
MBLYIn the Money
$16.30In the Money
$16.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$2.00Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$17.20In the Money
$17.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$1.90Out of the Money
$2.10Out of the Money
$1.95Out of the Money
$0.00Out of the Money
---Out of the Money
950Out of the Money
MBLYIn the Money
$18.20In the Money
$18.60In the Money
$16.40In the Money
$0.00In the Money
---In the Money
50In the Money
MBLYOut of the Money
$1.85Out of the Money
$2.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$19.00In the Money
$19.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$1.70Out of the Money
$1.85Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$20.00In the Money
$20.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.75Out of the Money
$1.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$20.40In the Money
$21.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$1.55Out of the Money
$1.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$21.60In the Money
$22.30In the Money
$0.00In 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
$1.45Out of the Money
$0.00Out of the Money
---Out of the Money
937Out of the Money
MBLYIn the Money
$22.80In the Money
$23.10In the Money
$20.30In the Money
$0.00In the Money
---In the Money
2In the Money
MBLYOut of the Money
$1.10Out of the Money
$1.30Out of the Money
$1.25Out of the Money
$-0.75Out of the Money
1Out of the Money
263Out of the Money
MBLYIn the Money
$27.50In the Money
$27.80In the Money
$23.50In the Money
$0.00In the Money
---In the Money
4In the Money
MBLYOut of the Money
$0.85Out of the Money
$1.00Out of the Money
$0.97Out of the Money
$0.12Out of the Money
29Out of the Money
434Out of the Money
MBLYIn the Money
$32.20In the Money
$32.70In the Money
$21.90In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.65Out of the Money
$0.85Out of the Money
$0.75Out of the Money
$0.05Out of the Money
1Out of the Money
2,066Out of the Money
MBLYIn the Money
$36.90In the Money
$37.60In the Money
$33.70In the Money
$0.00In the Money
---In the Money
35In the Money