• LAST PRICE
    27.9800
  • TODAY'S CHANGE (%)
    Trending Down-0.2400 (-0.8505%)
  • Bid / Lots
    27.9600/ 2
  • Ask / Lots
    28.0000/ 2
  • 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
    1,134,616
    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 16, 2026)

  • Put Options (expires Friday January 16, 2026)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MBLYIn the Money
$15.20In the Money
$16.00In the Money
$17.10In the Money
$0.00In the Money
---In the Money
68In the Money
MBLYOut of the Money
$1.55Out of the Money
$1.75Out of the Money
$1.50Out of the Money
$0.00Out of the Money
---Out of the Money
2,134Out of the Money
MBLYIn the Money
$13.40In the Money
$14.20In the Money
$14.97In the Money
$0.00In the Money
---In the Money
8In the Money
MBLYOut of the Money
$2.50Out of the Money
$2.75Out of the Money
$2.40Out of the Money
$0.00Out of the Money
---Out of the Money
61Out of the Money
MBLYIn the Money
$12.10In the Money
$13.10In the Money
$14.00In the Money
$0.00In the Money
---In the Money
158In the Money
MBLYOut of the Money
$3.30Out of the Money
$3.50Out of the Money
$3.26Out of the Money
$0.00Out of the Money
---Out of the Money
160Out of the Money
MBLYIn the Money
$11.30In the Money
$11.80In the Money
$11.40In the Money
$0.00In the Money
3In the Money
138In the Money
MBLYOut of the Money
$4.40Out of the Money
$4.70Out of the Money
$4.20Out of the Money
$0.00Out of the Money
---Out of the Money
819Out of the Money
MBLYIn the Money
$10.20In the Money
$10.70In the Money
$10.40In the Money
$0.20In the Money
2In the Money
509In the Money
MBLYNear the Money
$5.60Near the Money
$5.90Near the Money
$5.43Near the Money
$0.00Near the Money
---Near the Money
212Near the Money
MBLYUnderlying issue's last price
$9.40Underlying issue's last price
$9.90Underlying issue's last price
$9.40Underlying issue's last price
$0.00Underlying issue's last price
2Underlying issue's last price
152Underlying issue's last price
Filter Table By Strike Price of$27.00Underlying issue's last price
MBLYUnderlying issue's last price
$6.60Underlying issue's last price
$7.20Underlying issue's last price
$6.70Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
34Underlying issue's last price
MBLYNear the Money
$8.40Near the Money
$8.70Near the Money
$8.50Near the Money
$0.10Near the Money
2Near the Money
714Near the Money
MBLYIn the Money
$8.50In the Money
$8.90In the Money
$8.30In the Money
$0.00In the Money
---In the Money
1,103In the Money
MBLYOut of the Money
$7.80Out of the Money
$8.10Out of the Money
$7.90Out of the Money
$-0.40Out of the Money
1Out of the Money
49Out of the Money
MBLYIn the Money
$9.80In the Money
$10.20In the Money
$8.70In the Money
$0.00In the Money
---In the Money
132In the Money
MBLYOut of the Money
$6.90Out of the Money
$7.20Out of the Money
$7.30Out of the Money
$0.00Out of the Money
---Out of the Money
509Out of the Money
MBLYIn the Money
$11.80In the Money
$12.20In the Money
$11.50In the Money
$0.00In the Money
---In the Money
272In the Money
MBLYOut of the Money
$6.40Out of the Money
$7.80Out of the Money
$6.75Out of the Money
$0.00Out of the Money
---Out of the Money
89Out of the Money
MBLYIn the Money
$13.30In the Money
$13.70In the Money
$12.70In the Money
$0.00In the Money
---In the Money
146In the Money
MBLYOut of the Money
$5.80Out of the Money
$6.10Out of the Money
$5.92Out of the Money
$0.00Out of the Money
---Out of the Money
338Out of the Money
MBLYIn the Money
$15.20In the Money
$16.10In the Money
$15.07In the Money
$0.00In the Money
---In the Money
50In the Money
MBLYOut of the Money
$5.40Out of the Money
$5.70Out of the Money
$6.70Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
MBLYIn the Money
$17.10In the Money
$17.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$4.80Out of the Money
$5.30Out of the Money
$5.50Out of the Money
$0.00Out of the Money
---Out of the Money
242Out of the Money
MBLYIn the Money
$19.50In the Money
$20.10In the Money
$16.20In the Money
$0.00In the Money
---In the Money
6In the Money
MBLYOut of the Money
$4.20Out of the Money
$4.90Out 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
$21.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$4.10Out of the Money
$4.40Out of the Money
$4.70Out of the Money
$0.00Out of the Money
---Out of the Money
168Out of the Money
MBLYIn the Money
$22.50In the Money
$24.50In the Money
$22.25In the Money
$0.00In the Money
---In the Money
25In the Money
MBLYOut of the Money
$3.50Out of the Money
$3.80Out of the Money
$4.10Out of the Money
$0.00Out of the Money
---Out of the Money
191Out of the Money
MBLYIn the Money
$28.10In the Money
$28.90In the Money
$24.90In the Money
$0.00In the Money
---In the Money
4In the Money
MBLYOut of the Money
$3.00Out of the Money
$3.30Out of the Money
$3.50Out of the Money
$0.00Out of the Money
---Out of the Money
118Out of the Money
MBLYIn the Money
$32.70In the Money
$33.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$2.60Out of the Money
$2.90Out of the Money
$2.87Out of the Money
$0.00Out of the Money
---Out of the Money
530Out of the Money
MBLYIn the Money
$36.40In the Money
$39.40In the Money
$36.30In the Money
$0.00In the Money
---In the Money
1In the Money