• LAST PRICE
    165.9500
  • TODAY'S CHANGE (%)
    Trending Down-1.3400 (-0.8010%)
  • Bid / Lots
    162.0200/ 1
  • Ask / Lots
    171.4500/ 1
  • Open / Previous Close
    167.4600 / 167.2900
  • Day Range
    Low 165.7400
    High 167.4600
  • 52 Week Range
    Low 155.6000
    High 200.6050
  • Volume
    277,288
    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 November 15, 2024)

  • Put Options (expires Friday November 15, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MSAIn the Money
$89.00In the Money
$93.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
MSAIn the Money
$84.00In the Money
$88.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$1.15Out of the Money
$0.00Out of the Money
---Out of the Money
35Out of the Money
MSAIn the Money
$79.00In the Money
$83.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$1.45Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
MSAIn the Money
$74.00In the Money
$78.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSAIn the Money
$69.00In the Money
$73.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSAIn the Money
$64.00In the Money
$68.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$1.25Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSAIn the Money
$59.00In the Money
$63.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSAIn the Money
$54.00In the Money
$58.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$1.70Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
MSAIn the Money
$49.00In the Money
$53.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$2.00Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
MSAIn the Money
$44.00In the Money
$48.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$2.35Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
MSAIn the Money
$39.00In the Money
$43.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$2.00Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSAIn the Money
$34.00In the Money
$38.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$2.30Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSAIn the Money
$29.00In the Money
$33.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSAIn the Money
$24.00In the Money
$28.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$1.90Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
MSAIn the Money
$19.10In the Money
$24.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$0.40Out of the Money
$2.20Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
MSAIn the Money
$14.10In the Money
$19.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
MSAIn the Money
$9.60In the Money
$14.50In the Money
$22.72In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$8.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSAIn the Money
$5.10In the Money
$10.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSAUnderlying issue's last price
$1.60Underlying issue's last price
$6.50Underlying issue's last price
$18.59Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
1Underlying issue's last price
Filter Table By Strike Price of$165.00Underlying issue's last price
MSAUnderlying issue's last price
$0.50Underlying issue's last price
$5.40Underlying issue's last price
$4.90Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
1Underlying issue's last price
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSAIn the Money
$3.50In the Money
$8.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$3.20Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSAIn the Money
$7.50In the Money
$12.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSAIn the Money
$12.00In the Money
$16.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$4.54Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MSAIn the Money
$16.60In the Money
$21.50In the Money
$5.30In the Money
$0.00In the Money
---In the Money
1In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSAIn the Money
$21.50In the Money
$26.40In the Money
$9.50In the Money
$0.00In the Money
---In the Money
4In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSAIn the Money
$26.50In the Money
$31.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
MSAIn the Money
$31.50In the Money
$36.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$3.40Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSAIn the Money
$41.50In the Money
$46.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
MSAIn the Money
$51.50In the Money
$56.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
87Out of the Money
MSAIn the Money
$61.50In the Money
$66.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
155Out of the Money
MSAIn the Money
$71.50In the Money
$76.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
136Out of the Money
MSAIn the Money
$81.50In the Money
$86.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
107Out of the Money
MSAIn the Money
$91.50In the Money
$96.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$4.73Out of the Money
$0.00Out of the Money
---Out of the Money
77Out of the Money
MSAIn the Money
$101.50In the Money
$106.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$1.20Out of the Money
$0.00Out of the Money
---Out of the Money
82Out of the Money
MSAIn the Money
$111.50In the Money
$116.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSAOut of the Money
---Out of the Money
$4.80Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
249Out of the Money
MSAIn the Money
$121.60In the Money
$126.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money