• LAST PRICE
    272.7000
  • TODAY'S CHANGE (%)
    Trending Up0.9200 (0.3385%)
  • Bid / Lots
    ---/ ---
  • Ask / Lots
    ---/ ---
  • Open / Previous Close
    268.7600 / 271.7800
  • Day Range
    Low 268.7600
    High 274.1100
  • 52 Week Range
    Low 195.1750
    High 275.1600
  • Volume
    602,546
    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 December 16, 2022)

  • Put Options (expires Friday December 16, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MSIIn the Money
$160.50In the Money
$165.00In 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
$1.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$155.50In the Money
$160.00In 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
$1.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$150.50In the Money
$155.00In 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
$1.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$145.50In the Money
$149.80In 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
$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
$140.50In the Money
$144.90In 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
$0.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$135.50In the Money
$140.00In 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
$2.35Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$130.50In the Money
$135.00In 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
$1.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$126.00In the Money
$130.00In 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
$2.35Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$120.50In the Money
$125.00In 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
$1.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$115.50In the Money
$120.00In 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
$1.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$111.00In the Money
$115.50In 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
$0.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$105.50In the Money
$110.00In 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
$101.00In the Money
$105.00In 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
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$95.60In 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
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$90.60In the Money
$95.00In 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
$4.80Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$86.00In the Money
$90.30In 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
$4.80Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$80.50In the Money
$85.00In 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
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$75.50In 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
$4.60Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MSIIn the Money
$71.00In the Money
$75.50In 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
$4.60Out of the Money
$0.47Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$60.60In the Money
$64.90In 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
$1.00Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
MSIIn the Money
$51.00In the Money
$55.50In the Money
$42.04In the Money
$0.00In the Money
---In the Money
4In the Money
MSIOut of the Money
$0.05Out of the Money
$1.40Out of the Money
$1.50Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
MSIIn the Money
$41.00In the Money
$45.20In the Money
$31.75In the Money
$0.00In the Money
---In the Money
9In the Money
MSIOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.15Out of the Money
$-0.03Out of the Money
11Out of the Money
111Out of the Money
MSIIn the Money
$31.00In the Money
$34.80In the Money
$17.00In the Money
$0.00In the Money
---In the Money
21In the Money
MSIOut of the Money
$0.05Out of the Money
$1.15Out of the Money
$0.98Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
MSIIn the Money
$21.00In the Money
$24.90In the Money
$17.50In the Money
$0.00In the Money
---In the Money
99In the Money
MSIOut of the Money
$0.20Out of the Money
$0.95Out of the Money
$0.60Out of the Money
$-0.85Out of the Money
10Out of the Money
66Out of the Money
MSIIn the Money
$12.80In the Money
$15.20In the Money
$11.00In the Money
$0.00In the Money
---In the Money
123In the Money
MSIOut of the Money
$1.25Out of the Money
$2.40Out of the Money
$1.41Out of the Money
$-0.54Out of the Money
4Out of the Money
107Out of the Money
MSIUnderlying issue's last price
$6.00Underlying issue's last price
$6.50Underlying issue's last price
$6.33Underlying issue's last price
$0.00Underlying issue's last price
2Underlying issue's last price
275Underlying issue's last price
Filter Table By Strike Price of$270.00Underlying issue's last price
MSIUnderlying issue's last price
$3.50Underlying issue's last price
$4.00Underlying issue's last price
$3.80Underlying issue's last price
$-0.60Underlying issue's last price
25Underlying issue's last price
47Underlying issue's last price
MSIOut of the Money
$1.45Out of the Money
$1.75Out of the Money
$1.95Out of the Money
$0.25Out of the Money
3Out of the Money
670Out of the Money
MSIIn the Money
$7.60In the Money
$11.10In 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
$0.45Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
MSIIn the Money
$16.00In 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
$2.15Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
MSIIn the Money
$25.60In the Money
$29.50In 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
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$35.50In the Money
$40.00In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$45.50In the Money
$50.00In 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
$2.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$55.50In the Money
$60.00In 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
$3.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$65.50In the Money
$70.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money