• 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 January 17, 2025)

  • Put Options (expires Friday January 17, 2025)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MBLYIn the Money
$10.70In the Money
$12.40In the Money
$12.50In the Money
$0.00In the Money
---In the Money
83In the Money
MBLYOut of the Money
$0.30Out of the Money
$0.40Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
328Out of the Money
MBLYIn the Money
$9.20In the Money
$10.30In the Money
$10.20In the Money
$0.00In the Money
---In the Money
66In the Money
MBLYOut of the Money
$0.65Out of the Money
$0.80Out of the Money
$0.70Out of the Money
$-0.05Out of the Money
2Out of the Money
1,038Out of the Money
MBLYIn the Money
$8.10In the Money
$8.50In the Money
$8.92In the Money
$0.22In the Money
3In the Money
291In the Money
MBLYOut of the Money
$1.25Out of the Money
$1.70Out of the Money
$1.32Out of the Money
$0.00Out of the Money
---Out of the Money
1,300Out of the Money
MBLYIn the Money
$6.80In the Money
$6.90In the Money
$6.90In the Money
$-0.30In the Money
2In the Money
243In the Money
MBLYOut of the Money
$2.15Out of the Money
$2.30Out of the Money
$2.15Out of the Money
$-0.15Out of the Money
6Out of the Money
3,967Out of the Money
MBLYIn the Money
$5.40In the Money
$5.60In the Money
$6.30In the Money
$0.50In the Money
38In the Money
743In the Money
MBLYNear the Money
$3.30Near the Money
$3.50Near the Money
$3.35Near the Money
$-0.05Near the Money
3Near the Money
3,061Near the Money
MBLYUnderlying issue's last price
$4.90Underlying issue's last price
$5.20Underlying issue's last price
$5.10Underlying issue's last price
$-0.36Underlying issue's last price
5Underlying issue's last price
94Underlying issue's last price
Filter Table By Strike Price of$26.00Underlying issue's last price
MBLYUnderlying issue's last price
$3.80Underlying issue's last price
$4.00Underlying issue's last price
$4.00Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
75Underlying issue's last price
MBLYNear the Money
$4.50Near the Money
$4.70Near the Money
$5.10Near the Money
$0.15Near the Money
4Near the Money
183Near the Money
MBLYIn the Money
$4.40In the Money
$4.60In the Money
$4.60In the Money
$0.00In the Money
---In the Money
1,673In the Money
MBLYNear the Money
$4.10Near the Money
$4.40Near the Money
$4.60Near the Money
$0.01Near the Money
21Near the Money
1,780Near the Money
MBLYIn the Money
$5.00In the Money
$5.20In the Money
$5.20In the Money
$0.00In the Money
---In the Money
1,030In the Money
MBLYNear the Money
$3.10Near the Money
$4.00Near the Money
$3.90Near the Money
$-0.30Near the Money
4Near the Money
269Near the Money
MBLYIn the Money
$5.60In the Money
$5.90In the Money
$5.80In the Money
$0.00In the Money
---In the Money
240In the Money
MBLYOut of the Money
$3.10Out of the Money
$3.70Out of the Money
$3.56Out of the Money
$-0.34Out of the Money
67Out of the Money
2,397Out of the Money
MBLYIn the Money
$6.30In the Money
$6.50In the Money
$6.40In the Money
$0.00In the Money
---In the Money
1,739In the Money
MBLYOut of the Money
$3.10Out of the Money
$3.30Out of the Money
$3.30Out of the Money
$-0.15Out of the Money
12Out of the Money
66Out of the Money
MBLYIn the Money
$7.00In the Money
$7.70In the Money
$7.10In the Money
$0.00In the Money
---In the Money
70In the Money
MBLYOut of the Money
$2.75Out of the Money
$3.10Out of the Money
$3.15Out of the Money
$-0.15Out of the Money
19Out of the Money
243Out of the Money
MBLYIn the Money
$7.70In the Money
$8.00In the Money
$7.10In the Money
$0.00In the Money
---In the Money
209In the Money
MBLYOut of the Money
$2.20Out of the Money
$2.80Out of the Money
$2.92Out of the Money
$0.02Out of the Money
1Out of the Money
450Out of the Money
MBLYIn the Money
$8.50In the Money
$8.70In the Money
$8.00In the Money
$0.00In the Money
---In the Money
14In the Money
MBLYOut of the Money
$1.80Out of the Money
$2.60Out of the Money
$2.85Out of the Money
$-0.45Out of the Money
2Out of the Money
303Out of the Money
MBLYIn the Money
$9.20In the Money
$9.50In the Money
$8.10In the Money
$0.00In the Money
---In the Money
4In the Money
MBLYOut of the Money
$2.25Out of the Money
$2.35Out of the Money
$2.35Out of the Money
$-0.15Out of the Money
45Out of the Money
1,911Out of the Money
MBLYIn the Money
$10.00In the Money
$10.30In the Money
$9.95In the Money
$0.00In the Money
---In the Money
481In the Money
MBLYOut of the Money
$2.05Out of the Money
$2.20Out of the Money
$2.23Out of the Money
$-0.47Out of the Money
20Out of the Money
200Out of the Money
MBLYIn the Money
$10.20In the Money
$11.10In the Money
$10.10In the Money
$0.00In the Money
---In the Money
6In the Money
MBLYOut of the Money
$1.90Out of the Money
$2.00Out of the Money
$2.40Out of the Money
$0.00Out of the Money
---Out of the Money
1,527Out of the Money
MBLYIn the Money
$11.60In the Money
$11.90In the Money
$10.70In the Money
$0.00In the Money
---In the Money
55In the Money
MBLYOut of the Money
$1.75Out of the Money
$1.85Out of the Money
$1.95Out of the Money
$0.00Out of the Money
---Out of the Money
307Out of the Money
MBLYIn the Money
$12.20In the Money
$13.50In the Money
$12.00In the Money
$0.00In the Money
---In the Money
71In the Money
MBLYOut of the Money
$1.60Out of the Money
$1.75Out of the Money
$1.75Out of the Money
$0.00Out of the Money
---Out of the Money
294Out of the Money
MBLYIn the Money
$11.80In the Money
$14.00In the Money
$13.30In the Money
$0.70In the Money
113In the Money
26In the Money
MBLYOut of the Money
$1.50Out of the Money
$1.60Out of the Money
$1.60Out of the Money
$-0.10Out of the Money
53Out of the Money
1,656Out of the Money
MBLYIn the Money
$12.70In the Money
$14.70In the Money
$13.90In the Money
$0.00In the Money
---In the Money
638In the Money
MBLYOut of the Money
$0.95Out of the Money
$1.50Out of the Money
$1.50Out of the Money
$0.00Out of the Money
---Out of the Money
416Out of the Money
MBLYIn the Money
$14.00In the Money
$16.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.80Out of the Money
$1.45Out of the Money
$1.40Out of the Money
$0.00Out of the Money
---Out of the Money
447Out of the Money
MBLYIn the Money
$14.80In the Money
$17.60In the Money
$13.60In the Money
$0.00In the Money
---In the Money
123In the Money
MBLYOut of the Money
$0.90Out of the Money
$1.40Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
53Out of the Money
MBLYIn the Money
$16.10In the Money
$17.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$1.10Out of the Money
$1.30Out of the Money
$1.20Out of the Money
$0.00Out of the Money
---Out of the Money
228Out of the Money
MBLYIn the Money
$17.60In the Money
$18.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$1.05Out of the Money
$1.15Out of the Money
$1.10Out of the Money
$0.00Out of the Money
29Out of the Money
988Out of the Money
MBLYIn the Money
$17.10In the Money
$19.20In the Money
$16.40In the Money
$0.00In the Money
---In the Money
50In the Money
MBLYOut of the Money
$0.95Out of the Money
$1.05Out of the Money
$1.05Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
MBLYIn the Money
$18.70In the Money
$21.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.90Out of the Money
$1.10Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
MBLYIn the Money
$19.30In the Money
$22.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.80Out of the Money
$0.95Out of the Money
$1.40Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
MBLYIn the Money
$20.00In the Money
$22.80In 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
$0.90Out of the Money
$0.85Out of the Money
$-0.05Out of the Money
1Out of the Money
17Out of the Money
MBLYIn the Money
$21.50In the Money
$24.70In 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
$0.85Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
1,377Out of the Money
MBLYIn the Money
$23.40In the Money
$25.20In the Money
$22.96In the Money
$0.00In the Money
---In the Money
21In the Money
MBLYOut of the Money
$0.50Out of the Money
$0.65Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
290Out of the Money
MBLYIn the Money
$27.00In the Money
$30.00In the Money
$23.50In the Money
$0.00In the Money
---In the Money
4In the Money
MBLYOut of the Money
$0.45Out of the Money
$0.50Out of the Money
$0.46Out of the Money
$0.01Out of the Money
2Out of the Money
488Out of the Money
MBLYIn the Money
$33.30In the Money
$35.30In the Money
$32.30In the Money
$0.00In the Money
---In the Money
5In the Money
MBLYOut of the Money
$0.30Out of the Money
$0.40Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
1,656Out of the Money
MBLYIn the Money
$38.10In the Money
$40.70In the Money
$33.70In the Money
$0.00In the Money
---In the Money
---In the Money