• LAST PRICE
    26.7300
  • TODAY'S CHANGE (%)
    Trending Down-0.1600 (-0.5950%)
  • Bid / Lots
    26.5000/ 10
  • 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
    3,261,177
    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
$10.70In the Money
$12.90In the Money
$13.00In the Money
$1.56In the Money
4In the Money
73In the Money
MBLYOut of the Money
$0.45Out of the Money
$0.50Out of the Money
$0.55Out of the Money
$-0.03Out of the Money
2Out of the Money
301Out of the Money
MBLYIn the Money
$8.60In the Money
$10.90In the Money
$10.30In the Money
$0.00In the Money
---In the Money
60In the Money
MBLYOut of the Money
$0.80Out of the Money
$0.90Out of the Money
$1.10Out of the Money
$0.00Out of the Money
---Out of the Money
882Out of the Money
MBLYIn the Money
$7.80In the Money
$9.00In the Money
$8.40In the Money
$0.00In the Money
---In the Money
331In the Money
MBLYOut of the Money
$1.35Out 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
$5.40In the Money
$7.40In the Money
$7.20In the Money
$0.70In the Money
1In the Money
235In the Money
MBLYOut of the Money
$2.15Out of the Money
$2.75Out of the Money
$2.40Out of the Money
$-0.30Out of the Money
10Out of the Money
3,739Out of the Money
MBLYIn the Money
$5.10In the Money
$6.10In the Money
$6.20In the Money
$0.50In the Money
1In the Money
631In the Money
MBLYNear the Money
$3.30Near the Money
$3.60Near the Money
$4.00Near the Money
$0.00Near the Money
---Near the Money
3,236Near the Money
MBLYUnderlying issue's last price
$3.70Underlying issue's last price
$5.60Underlying issue's last price
$5.40Underlying issue's last price
$-0.50Underlying issue's last price
20Underlying issue's last price
56Underlying issue's last price
Filter Table By Strike Price of$26.00Underlying issue's last price
MBLYUnderlying issue's last price
$3.90Underlying issue's last price
$5.50Underlying issue's last price
$4.60Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
29Underlying issue's last price
MBLYNear the Money
$4.90Near the Money
$5.20Near the Money
$4.80Near the Money
$-0.62Near the Money
21Near the Money
383Near the Money
MBLYIn the Money
$4.40In the Money
$5.90In the Money
$4.70In the Money
$-0.50In the Money
30In the Money
1,699In the Money
MBLYNear the Money
$4.50Near the Money
$4.80Near the Money
$4.15Near the Money
$0.00Near the Money
---Near the Money
89Near the Money
MBLYIn the Money
$4.90In the Money
$6.40In the Money
$5.00In the Money
$0.00In the Money
---In the Money
25In the Money
MBLYNear the Money
$4.10Near the Money
$4.40Near the Money
$4.00Near the Money
$0.00Near the Money
---Near the Money
197Near the Money
MBLYIn the Money
$5.60In the Money
$5.90In the Money
$6.10In the Money
$0.00In the Money
---In the Money
199In the Money
MBLYOut of the Money
$3.80Out of the Money
$4.10Out of the Money
$3.71Out of the Money
$-0.59Out of the Money
62Out of the Money
1,539Out of the Money
MBLYIn the Money
$6.20In the Money
$7.40In the Money
$6.37In the Money
$0.00In the Money
---In the Money
1,738In the Money
MBLYOut of the Money
$3.50Out of the Money
$3.80Out of the Money
$3.70Out of the Money
$0.00Out of the Money
---Out of the Money
62Out of the Money
MBLYIn the Money
$6.90In the Money
$9.00In the Money
$6.90In the Money
$0.00In the Money
---In the Money
4In the Money
MBLYOut of the Money
$3.20Out of the Money
$3.50Out of the Money
$3.44Out of the Money
$0.44Out of the Money
3Out of the Money
209Out of the Money
MBLYIn the Money
$7.60In the Money
$9.20In the Money
$7.50In the Money
$0.00In the Money
---In the Money
137In the Money
MBLYOut of the Money
$2.45Out of the Money
$3.20Out of the Money
$2.95Out of the Money
$-0.55Out of the Money
162Out of the Money
24Out of the Money
MBLYIn the Money
$8.30In the Money
$8.70In the Money
$8.00In the Money
$0.00In the Money
---In the Money
14In the Money
MBLYOut of the Money
$2.75Out of the Money
$2.95Out of the Money
$3.08Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
MBLYIn the Money
$9.00In the Money
$9.50In the Money
$8.10In the Money
$0.00In the Money
---In the Money
4In the Money
MBLYOut of the Money
$2.45Out of the Money
$2.70Out of the Money
$2.44Out of the Money
$-0.46Out of the Money
8Out of the Money
1,325Out of the Money
MBLYIn the Money
$9.80In the Money
$10.30In the Money
$9.20In the Money
$0.00In the Money
---In the Money
474In the Money
MBLYOut of the Money
$2.30Out of the Money
$2.50Out of the Money
$2.45Out of the Money
$-0.31Out of the Money
4Out of the Money
190Out of the Money
MBLYIn the Money
$10.60In the Money
$12.80In the Money
$10.10In the Money
$0.00In the Money
---In the Money
6In the Money
MBLYOut of the Money
$2.10Out of the Money
$2.35Out 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
$11.50In the Money
$13.10In the Money
$10.70In the Money
$0.00In the Money
---In the Money
55In the Money
MBLYOut of the Money
$1.00Out of the Money
$2.20Out of the Money
$2.30Out of the Money
$0.00Out of the Money
---Out of the Money
107Out of the Money
MBLYIn the Money
$12.30In the Money
$14.00In the Money
$12.50In the Money
$0.00In the Money
---In the Money
66In the Money
MBLYOut of the Money
$0.85Out of the Money
$2.00Out of the Money
$2.30Out of the Money
$0.00Out of the Money
---Out of the Money
254Out of the Money
MBLYIn the Money
$13.10In the Money
$13.60In the Money
$12.50In the Money
$0.00In the Money
---In the Money
3In the Money
MBLYOut of the Money
$1.65Out of the Money
$1.90Out of the Money
$1.72Out of the Money
$-0.28Out of the Money
16Out of the Money
1,405Out of the Money
MBLYIn the Money
$14.10In the Money
$16.10In the Money
$13.30In the Money
$0.00In the Money
---In the Money
572In the Money
MBLYOut of the Money
$0.90Out of the Money
$1.75Out of the Money
$1.90Out of the Money
$0.00Out of the Money
---Out of the Money
101Out of the Money
MBLYIn the Money
$14.90In the Money
$15.30In 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
$1.65Out of the Money
$1.70Out of the Money
$-0.05Out of the Money
10Out of the Money
145Out of the Money
MBLYIn the Money
$15.80In the Money
$17.20In the Money
$13.60In the Money
$0.00In the Money
---In the Money
123In the Money
MBLYOut of the Money
$1.35Out of the Money
$1.55Out of the Money
$1.58Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
MBLYIn the Money
$16.70In the Money
$18.40In 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
$1.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$17.60In 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
$1.35Out of the Money
$1.20Out of the Money
$-0.30Out of the Money
2Out of the Money
929Out of the Money
MBLYIn the Money
$18.60In the Money
$19.00In the Money
$16.40In the Money
$0.00In the Money
---In the Money
50In the Money
MBLYOut of the Money
$1.10Out 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
$19.10In the Money
$20.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.25Out of the Money
$1.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$19.20In the Money
$22.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.35Out of the Money
$1.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MBLYIn the Money
$21.20In the Money
$21.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.35Out 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
$22.30In the Money
$24.50In 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
$1.00Out of the Money
$1.11Out of the Money
$0.00Out of the Money
---Out of the Money
1,291Out of the Money
MBLYIn the Money
$23.10In the Money
$23.70In the Money
$20.30In the Money
$0.00In the Money
---In the Money
2In the Money
MBLYOut of the Money
$0.35Out of the Money
$1.50Out 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
$28.60In 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
$0.60Out of the Money
$0.60Out of the Money
$-0.10Out of the Money
4Out of the Money
463Out of the Money
MBLYIn the Money
$32.90In the Money
$35.00In the Money
$21.90In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$0.35Out of the Money
$0.50Out of the Money
$0.55Out of the Money
$0.00Out of the Money
---Out of the Money
1,651Out of the Money
MBLYIn the Money
$37.40In the Money
$38.50In the Money
$33.70In the Money
$0.00In the Money
---In the Money
35In the Money