• LAST PRICE
    207.8100
  • TODAY'S CHANGE (%)
    Trending Down-2.2700 (-1.0805%)
  • Bid / Lots
    207.6500/ 4
  • Ask / Lots
    207.8700/ 1
  • Open / Previous Close
    206.5500 / 210.0800
  • Day Range
    Low 205.2500
    High 208.1800
  • 52 Week Range
    Low 195.1750
    High 273.6496
  • Volume
    181,541
    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 July 15, 2022)

  • Put Options (expires Friday July 15, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MSIIn the Money
$100.90In the Money
$104.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
201Out of the Money
MSIIn the Money
$95.90In the Money
$100.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$1.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$90.90In the Money
$95.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$1.25Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
MSIIn the Money
$85.90In the Money
$90.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$1.35Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$80.90In the Money
$84.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$75.90In the Money
$80.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$70.80In the Money
$75.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.30Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MSIIn the Money
$65.80In the Money
$70.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
MSIIn the Money
$61.00In the Money
$65.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$56.00In the Money
$59.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$51.10In the Money
$55.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.35Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
MSIIn the Money
$46.10In the Money
$49.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.35Out of the Money
$2.05Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
MSIIn the Money
$41.00In the Money
$45.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.66Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MSIIn the Money
$36.10In the Money
$39.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.45Out of the Money
$2.03Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
MSIIn the Money
$31.10In the Money
$35.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
35Out of the Money
MSIIn the Money
$26.30In the Money
$30.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.80Out of the Money
$1.86Out of the Money
$0.00Out of the Money
---Out of the Money
57Out of the Money
MSIIn the Money
$21.50In the Money
$25.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.70Out of the Money
$1.56Out of the Money
$0.00Out of the Money
---Out of the Money
635Out of the Money
MSIIn the Money
$16.50In the Money
$20.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$1.00Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
120Out of the Money
MSIIn the Money
$12.10In the Money
$15.90In the Money
$17.70In the Money
$0.00In the Money
---In the Money
1In the Money
MSIOut of the Money
$0.90Out of the Money
$1.95Out of the Money
$1.10Out of the Money
$-0.25Out of the Money
10Out of the Money
398Out of the Money
MSIUnderlying issue's last price
$8.20Underlying issue's last price
$11.80Underlying issue's last price
$10.00Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
18Underlying issue's last price
Filter Table By Strike Price of$200.00Underlying issue's last price
MSIUnderlying issue's last price
$1.10Underlying issue's last price
$2.50Underlying issue's last price
$2.45Underlying issue's last price
$0.30Underlying issue's last price
14Underlying issue's last price
589Underlying issue's last price
MSINear the Money
$2.25Near the Money
$4.80Near the Money
$3.30Near the Money
$-0.50Near the Money
9Near the Money
94Near the Money
MSIIn the Money
$4.60In the Money
$6.80In the Money
$5.70In the Money
$0.00In the Money
---In the Money
599In the Money
MSIOut of the Money
$0.10Out of the Money
$2.05Out of the Money
$1.40Out of the Money
$0.00Out of the Money
---Out of the Money
139Out of the Money
MSIIn the Money
$12.00In the Money
$14.60In the Money
$12.25In the Money
$0.00In the Money
---In the Money
218In the Money
MSIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.72Out of the Money
$0.00Out of the Money
---Out of the Money
784Out of the Money
MSIIn the Money
$20.60In the Money
$23.90In the Money
$33.00In the Money
$0.00In the Money
---In the Money
14In the Money
MSIOut of the Money
$0.00Out of the Money
$2.20Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
61Out of the Money
MSIIn the Money
$30.10In the Money
$34.20In the Money
$29.50In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
242Out of the Money
MSIIn the Money
$40.10In the Money
$44.00In the Money
$43.98In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$1.00Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
43Out of the Money
MSIIn the Money
$50.20In the Money
$54.30In the Money
$22.80In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
MSIIn the Money
$60.10In the Money
$64.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
MSIIn the Money
$70.10In the Money
$74.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$80.10In the Money
$84.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$2.25Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
MSIIn the Money
$90.10In the Money
$94.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.27Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
MSIIn the Money
$100.10In the Money
$104.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$4.25Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$110.20In the Money
$114.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$120.00In the Money
$124.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$130.10In the Money
$134.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$140.10In the Money
$144.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$150.10In the Money
$154.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MSIIn the Money
$160.10In the Money
$164.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
MSIIn the Money
$170.20In the Money
$174.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money