• LAST PRICE
    27.0500
  • TODAY'S CHANGE (%)
    Trending Up1.5800 (6.2034%)
  • Bid / Lots
    26.7000/ 1
  • Ask / Lots
    27.5200/ 101
  • Open / Previous Close
    25.8300 / 25.4700
  • Day Range
    Low 25.6800
    High 27.5550
  • 52 Week Range
    Low 23.4900
    High 47.4100
  • Volume
    4,540,934
    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 16, 2026)

  • Put Options (expires Friday January 16, 2026)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MBLYIn the Money
$14.70In the Money
$15.10In the Money
$13.50In the Money
$0.00In the Money
---In the Money
80In the Money
MBLYOut of the Money
$1.50Out of the Money
$1.65Out of the Money
$1.90Out of the Money
$0.00Out of the Money
---Out of the Money
1,180Out of the Money
MBLYIn the Money
$12.00In the Money
$13.20In the Money
$11.00In the Money
$0.00In the Money
---In the Money
8In the Money
MBLYOut of the Money
$2.35Out of the Money
$2.55Out of the Money
$2.80Out of the Money
$0.00Out of the Money
---Out of the Money
59Out of the Money
MBLYIn the Money
$11.50In the Money
$12.10In the Money
$12.00In the Money
$1.50In the Money
54In the Money
149In 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
165Out of the Money
MBLYIn the Money
$10.40In the Money
$10.70In the Money
$9.70In the Money
$0.50In the Money
51In the Money
29In the Money
MBLYOut of the Money
$4.00Out of the Money
$4.30Out of the Money
$4.40Out of the Money
$0.00Out of the Money
---Out of the Money
779Out of the Money
MBLYUnderlying issue's last price
$9.20Underlying issue's last price
$9.50Underlying issue's last price
$9.64Underlying issue's last price
$1.52Underlying issue's last price
7Underlying issue's last price
435Underlying issue's last price
Filter Table By Strike Price of$25.00Underlying issue's last price
MBLYUnderlying issue's last price
$5.20Underlying issue's last price
$5.40Underlying issue's last price
$6.08Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
156Underlying issue's last price
MBLYNear the Money
$7.20Near the Money
$7.50Near the Money
$7.45Near the Money
$1.15Near the Money
5Near the Money
401Near the Money
MBLYIn the Money
$7.90In the Money
$8.20In the Money
$8.50In the Money
$0.00In the Money
---In the Money
109In the Money
MBLYOut of the Money
$5.60Out of the Money
$5.90Out of the Money
$5.93Out of the Money
$1.03Out of the Money
6Out of the Money
363Out of the Money
MBLYIn the Money
$11.10In the Money
$13.40In the Money
$12.70In the Money
$0.00In the Money
---In the Money
257In the Money
MBLYOut of the Money
$4.30Out of the Money
$4.70Out of the Money
$4.68Out of the Money
$0.65Out of the Money
30Out of the Money
315Out of the Money
MBLYIn the Money
$14.80In the Money
$16.20In the Money
$15.00In the Money
$0.00In the Money
---In the Money
45In the Money
MBLYOut of the Money
$3.40Out of the Money
$3.80Out of the Money
$2.83Out of the Money
$0.00Out of the Money
---Out of the Money
278Out of the Money
MBLYIn the Money
$18.80In the Money
$20.30In the Money
$17.30In the Money
$0.00In the Money
---In the Money
5In the Money
MBLYOut of the Money
$2.75Out of the Money
$3.00Out of the Money
$2.95Out of the Money
$0.60Out of the Money
5Out of the Money
218Out of the Money
MBLYIn the Money
$23.10In the Money
$25.10In the Money
$15.10In the Money
$0.00In the Money
---In the Money
2In the Money
MBLYOut of the Money
$2.20Out of the Money
$2.40Out of the Money
$1.90Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
MBLYIn the Money
$27.80In the Money
$30.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MBLYOut of the Money
$1.80Out of the Money
$2.00Out of the Money
$1.75Out of the Money
$0.00Out of the Money
---Out of the Money
113Out of the Money
MBLYIn the Money
$31.10In the Money
$34.10In 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
$1.51Out of the Money
$-0.21Out of the Money
35Out of the Money
108Out of the Money
MBLYIn the Money
$35.90In the Money
$39.10In the Money
$39.34In the Money
$0.00In the Money
---In the Money
---In the Money