• 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
    2,735,209
    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
$11.80In the Money
$12.20In the Money
$13.00In the Money
$0.00In the Money
---In the Money
76In the Money
MBLYOut of the Money
$0.40Out of the Money
$0.55Out of the Money
$0.45Out of the Money
$-0.10Out of the Money
2Out of the Money
301Out of the Money
MBLYIn the Money
$8.10In the Money
$10.20In the Money
$10.30In the Money
$0.00In the Money
---In the Money
60In the Money
MBLYOut of the Money
$0.85Out of the Money
$0.95Out of the Money
$1.10Out of the Money
$0.00Out of the Money
---Out of the Money
882Out of the Money
MBLYIn the Money
$7.10In the Money
$8.40In the Money
$8.40In the Money
$0.00In the Money
---In the Money
331In the Money
MBLYOut of the Money
$1.50Out of the Money
$1.60Out of the Money
$1.80Out of the Money
$0.00Out of the Money
---Out of the Money
1,276Out of the Money
MBLYIn the Money
$6.50In the Money
$6.80In the Money
$7.20In the Money
$0.00In the Money
---In the Money
236In the Money
MBLYOut of the Money
$2.40Out of the Money
$2.50Out of the Money
$2.35Out of the Money
$-0.05Out of the Money
5Out of the Money
3,729Out of the Money
MBLYIn the Money
$5.20In the Money
$5.50In the Money
$5.40In the Money
$-0.80In the Money
3In the Money
632In the Money
MBLYNear the Money
$3.50Near the Money
$3.70Near the Money
$3.60Near the Money
$-0.40Near the Money
6Near the Money
3,236Near the Money
MBLYUnderlying issue's last price
$4.80Underlying issue's last price
$5.10Underlying issue's last price
$4.85Underlying issue's last price
$-0.55Underlying issue's last price
12Underlying issue's last price
62Underlying issue's last price
Filter Table By Strike Price of$26.00Underlying issue's last price
MBLYUnderlying issue's last price
$4.10Underlying issue's last price
$4.30Underlying issue's last price
$4.20Underlying issue's last price
$-0.40Underlying issue's last price
7Underlying issue's last price
29Underlying issue's last price
MBLYNear the Money
$4.30Near the Money
$4.70Near the Money
$4.70Near the Money
$-0.10Near the Money
1Near the Money
364Near the Money
MBLYIn the Money
$4.60In the Money
$4.80In the Money
$4.80In the Money
$0.10In the Money
10In the Money
1,669In the Money
MBLYNear the Money
$4.00Near the Money
$4.30Near the Money
$4.32Near the Money
$0.17Near the Money
1Near the Money
89Near the Money
MBLYIn the Money
$5.20In the Money
$7.40In the Money
$5.40In the Money
$0.40In the Money
5In the Money
25In the Money
MBLYNear the Money
$3.70Near the Money
$3.90Near the Money
$4.00Near the Money
$0.00Near the Money
---Near the Money
197Near the Money
MBLYIn the Money
$5.90In the Money
$6.10In the Money
$6.00In the Money
$-0.10In the Money
11In the Money
199In the Money
MBLYOut of the Money
$3.40Out of the Money
$3.60Out of the Money
$3.50Out of the Money
$-0.21Out of the Money
92Out of the Money
1,545Out of the Money
MBLYIn the Money
$6.50In the Money
$6.80In the Money
$6.70In the Money
$0.33In the Money
5In the Money
1,738In the Money
MBLYOut of the Money
$3.10Out of the Money
$3.30Out of the Money
$3.70Out of the Money
$0.00Out of the Money
---Out of the Money
62Out of the Money
MBLYIn the Money
$7.20In the Money
$7.50In the Money
$6.90In the Money
$0.00In the Money
---In the Money
4In the Money
MBLYOut of the Money
$2.85Out of the Money
$3.10Out of the Money
$3.00Out of the Money
$-0.44Out of the Money
29Out of the Money
212Out of the Money
MBLYIn the Money
$7.90In the Money
$8.20In the Money
$7.50In the Money
$0.00In the Money
---In the Money
137In the Money
MBLYOut of the Money
$2.60Out of the Money
$2.80Out of the Money
$2.80Out of the Money
$-0.15Out of the Money
9Out of the Money
179Out of the Money
MBLYIn the Money
$8.70In the Money
$9.00In the Money
$8.00In the Money
$0.00In the Money
---In the Money
14In the Money
MBLYOut of the Money
$2.40Out of the Money
$2.60Out of the Money
$2.60Out of the Money
$-0.48Out of the Money
1Out of the Money
22Out of the Money
MBLYIn the Money
$9.50In the Money
$9.80In the Money
$8.10In the Money
$0.00In the Money
---In the Money
4In the Money
MBLYOut of the Money
$2.20Out of the Money
$2.35Out of the Money
$2.39Out of the Money
$-0.05Out of the Money
16Out of the Money
1,326Out of the Money
MBLYIn the Money
$10.30In the Money
$10.60In the Money
$10.20In the Money
$1.00In the Money
5In the Money
474In the Money
MBLYOut of the Money
$2.05Out of the Money
$2.30Out of the Money
$2.45Out of the Money
$0.00Out of the Money
---Out of the Money
190Out of the Money
MBLYIn the Money
$11.10In the Money
$11.40In the Money
$10.10In the Money
$0.00In the Money
---In the Money
6In the Money
MBLYOut of the Money
$1.85Out of the Money
$2.10Out 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
$11.90In the Money
$14.10In the Money
$10.70In the Money
$0.00In the Money
---In the Money
55In the Money
MBLYOut of the Money
$1.70Out of the Money
$2.55Out of the Money
$2.30Out of the Money
$0.00Out of the Money
---Out of the Money
107Out of the Money
MBLYIn the Money
$12.80In the Money
$14.90In the Money
$12.50In the Money
$0.00In the Money
---In the Money
66In the Money
MBLYOut of the Money
$1.60Out of the Money
$1.80Out of the Money
$2.30Out of the Money
$0.00Out of the Money
---Out of the Money
254Out of the Money
MBLYIn the Money
$13.60In the Money
$14.00In the Money
$12.50In the Money
$0.00In the Money
---In the Money
3In the Money
MBLYOut of the Money
$1.50Out of the Money
$1.65Out of the Money
$1.55Out of the Money
$-0.17Out of the Money
104Out of the Money
1,406Out of the Money
MBLYIn the Money
$14.50In the Money
$14.80In the Money
$13.30In the Money
$0.00In the Money
---In the Money
572In the Money
MBLYOut of the Money
$1.35Out of the Money
$1.55Out of the Money
$1.90Out of the Money
$0.00Out of the Money
---Out of the Money
101Out of the Money
MBLYIn the Money
$15.40In the Money
$15.80In 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
$1.50Out of the Money
$1.70Out of the Money
$0.00Out of the Money
---Out of the Money
155Out of the Money
MBLYIn the Money
$16.30In the Money
$17.60In the Money
$13.60In the Money
$0.00In the Money
---In the Money
123In the Money
MBLYOut of the Money
$1.15Out of the Money
$1.35Out of the Money
$1.58Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
MBLYIn the Money
$17.30In the Money
$17.70In 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
$1.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$18.20In the Money
$19.30In 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
$-0.10Out of the Money
13Out of the Money
931Out of the Money
MBLYIn the Money
$19.10In the Money
$19.40In the Money
$16.40In the Money
$0.00In the Money
---In the Money
50In the Money
MBLYOut of the Money
$0.90Out of the Money
$1.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$20.10In the Money
$20.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.85Out of the Money
$1.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$21.00In the Money
$21.50In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$22.00In the Money
$22.30In 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
$0.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$22.90In the Money
$23.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.70Out of the Money
$0.85Out of the Money
$0.85Out of the Money
$-0.26Out of the Money
1Out of the Money
1,291Out of the Money
MBLYIn the Money
$23.90In the Money
$24.20In the Money
$20.30In the Money
$0.00In the Money
---In the Money
2In the Money
MBLYOut of the Money
$0.50Out of the Money
$0.80Out of the Money
$0.79Out of the Money
$0.00Out of the Money
---Out of the Money
281Out of the Money
MBLYIn the Money
$28.20In the Money
$29.50In the Money
$23.50In the Money
$0.00In the Money
---In the Money
4In the Money
MBLYOut of the Money
$0.40Out of the Money
$0.50Out of the Money
$0.43Out of the Money
$-0.17Out of the Money
20Out of the Money
463Out of the Money
MBLYIn the Money
$33.60In the Money
$34.30In the Money
$21.90In 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
$0.37Out of the Money
$-0.18Out of the Money
1Out of the Money
1,651Out of the Money
MBLYIn the Money
$38.50In the Money
$39.40In the Money
$33.70In the Money
$0.00In the Money
---In the Money
35In the Money