• LAST PRICE
    225.8100
  • TODAY'S CHANGE (%)
    Trending Down-2.9500 (-1.2896%)
  • Bid / Lots
    200.0000/ 1
  • Ask / Lots
    262.0000/ 1
  • Open / Previous Close
    229.2300 / 228.7600
  • Day Range
    Low 224.4700
    High 230.0400
  • 52 Week Range
    Low 195.1750
    High 273.6496
  • Volume
    665,164
    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 October 21, 2022)

  • Put Options (expires Friday October 21, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MSIIn the Money
$124.60In the Money
$128.20In 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
$0.55Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$119.30In the Money
$123.50In 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
$1.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$114.30In the Money
$118.50In 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
$1.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$109.30In the Money
$113.50In 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
$1.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$104.40In the Money
$108.30In 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
$1.90Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$99.40In the Money
$103.50In 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
$94.40In the Money
$98.50In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MSIIn the Money
$89.40In the Money
$93.40In 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
$2.10Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$84.50In the Money
$88.40In 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
$2.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$79.50In the Money
$83.70In 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
$2.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$74.60In the Money
$78.40In 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
$2.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$69.60In the Money
$73.70In 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
$2.00Out of the Money
$3.94Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MSIIn the Money
$64.60In the Money
$68.60In 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
$2.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$59.80In the Money
$64.00In 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
$0.20Out of the Money
$5.00Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
MSIIn the Money
$54.90In the Money
$58.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.05Out 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
$50.00In the Money
$54.00In 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
$1.15Out of the Money
$6.60Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
MSIIn the Money
$45.00In the Money
$49.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.05Out of the Money
$2.30Out of the Money
$3.01Out of the Money
$0.00Out of the Money
---Out of the Money
37Out of the Money
MSIIn the Money
$40.30In the Money
$44.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.05Out of the Money
$1.30Out of the Money
$4.00Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
MSIIn the Money
$35.50In the Money
$39.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.05Out of the Money
$0.80Out of the Money
$2.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$30.80In the Money
$34.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.35Out of the Money
$1.90Out of the Money
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
MSIIn the Money
$26.00In the Money
$29.80In the Money
$28.40In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.40Out of the Money
$2.60Out of the Money
$1.70Out of the Money
$0.60Out of the Money
1Out of the Money
455Out of the Money
MSIIn the Money
$18.40In the Money
$20.70In the Money
$42.50In the Money
$0.00In the Money
---In the Money
9In the Money
MSIOut of the Money
$1.90Out of the Money
$2.60Out of the Money
$2.10Out of the Money
$-0.35Out of the Money
6Out of the Money
192Out of the Money
MSIUnderlying issue's last price
$10.80Underlying issue's last price
$11.90Underlying issue's last price
$34.63Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
22Underlying issue's last price
Filter Table By Strike Price of$220.00Underlying issue's last price
MSIUnderlying issue's last price
$4.40Underlying issue's last price
$4.90Underlying issue's last price
$4.50Underlying issue's last price
$0.40Underlying issue's last price
105Underlying issue's last price
38Underlying issue's last price
MSIOut of the Money
$5.20Out of the Money
$6.00Out of the Money
$5.80Out of the Money
$-1.00Out of the Money
43Out of the Money
36Out of the Money
MSIIn the Money
$8.70In the Money
$9.40In the Money
$9.00In the Money
$0.83In the Money
38In the Money
234In the Money
MSIOut of the Money
$1.70Out of the Money
$2.80Out of the Money
$2.45Out of the Money
$-0.55Out of the Money
97Out of the Money
164Out of the Money
MSIIn the Money
$14.30In the Money
$16.70In the Money
$13.90In the Money
$0.00In the Money
---In the Money
105In the Money
MSIOut of the Money
$0.55Out of the Money
$1.45Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
577Out of the Money
MSIIn the Money
$22.50In the Money
$26.20In the Money
$22.20In the Money
$0.00In the Money
---In the Money
59In the Money
MSIOut of the Money
$0.05Out of the Money
$0.85Out of the Money
$0.52Out of the Money
$-0.23Out of the Money
1Out of the Money
238Out of the Money
MSIIn the Money
$32.00In the Money
$35.90In the Money
$16.54In the Money
$0.00In the Money
---In the Money
7In the Money
MSIOut of the Money
$0.00Out of the Money
$0.45Out of the Money
$0.33Out of the Money
$0.00Out of the Money
---Out of the Money
679Out of the Money
MSIIn the Money
$42.00In the Money
$45.90In 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
$0.70Out of the Money
$0.55Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
MSIIn the Money
$51.80In the Money
$55.70In 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
$0.60Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
MSIIn the Money
$61.90In the Money
$65.80In 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
$2.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$71.70In the Money
$75.80In 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
$2.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$81.80In the Money
$85.70In 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
$1.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$91.70In the Money
$95.90In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$101.70In the Money
$105.60In 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
$1.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$111.70In the Money
$115.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money