• LAST PRICE
    248.1500
  • TODAY'S CHANGE (%)
    Trending Down-2.0600 (-0.8233%)
  • Bid / Lots
    240.6300/ 1
  • Ask / Lots
    0.0000/ 0
  • Open / Previous Close
    249.0500 / 250.2100
  • Day Range
    Low 243.9050
    High 249.9600
  • 52 Week Range
    Low 195.1750
    High 273.6496
  • Volume
    1,019,995
    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 August 19, 2022)

  • Put Options (expires Friday August 19, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MSIIn the Money
$141.10In the Money
$145.30In 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
$0.05Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
283Out of the Money
MSIIn the Money
$136.00In the Money
$140.50In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$131.10In the Money
$135.50In 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
$1.75Out 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
$130.30In 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
$1.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$121.30In the Money
$125.40In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$116.20In the Money
$120.20In 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
$0.75Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$111.00In the Money
$115.20In 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
$0.05Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
MSIIn the Money
$106.00In the Money
$110.50In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$101.40In the Money
$105.10In 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
$1.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$96.50In the Money
$100.50In 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
$2.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$91.50In the Money
$95.30In 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
$0.75Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MSIIn the Money
$86.40In 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
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
MSIIn the Money
$81.10In the Money
$85.20In 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
$0.75Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
MSIIn the Money
$76.30In the Money
$80.30In 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
$0.75Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
MSIIn the Money
$71.50In the Money
$75.30In 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
$1.08Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MSIIn the Money
$66.00In the Money
$70.40In 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
$2.45Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
MSIIn the Money
$61.40In 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
$2.15Out of the Money
$1.50Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
MSIIn the Money
$56.50In the Money
$60.40In 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
$2.65Out of the Money
$0.00Out of the Money
---Out of the Money
593Out of the Money
MSIIn the Money
$51.60In the Money
$55.40In 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
$2.20Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
MSIIn the Money
$46.10In the Money
$50.70In 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
$2.20Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
144Out of the Money
MSIIn the Money
$36.40In the Money
$40.80In the Money
$29.50In the Money
$0.00In the Money
---In the Money
33In the Money
MSIOut of the Money
$0.00Out of the Money
$0.40Out of the Money
$0.34Out of the Money
$-0.42Out of the Money
3Out of the Money
510Out of the Money
MSIIn the Money
$26.80In the Money
$29.90In the Money
$27.00In the Money
$-3.40In the Money
10In the Money
106In the Money
MSIOut of the Money
$0.00Out of the Money
$0.80Out of the Money
$0.40Out of the Money
$0.35Out of the Money
7Out of the Money
1,051Out of the Money
MSIIn the Money
$17.30In the Money
$20.60In the Money
$11.50In the Money
$0.00In the Money
---In the Money
102In the Money
MSIOut of the Money
$0.45Out of the Money
$1.40Out of the Money
$0.65Out of the Money
$-0.35Out of the Money
8Out of the Money
22Out of the Money
MSIUnderlying issue's last price
$8.10Underlying issue's last price
$10.30Underlying issue's last price
$9.30Underlying issue's last price
$-2.70Underlying issue's last price
5Underlying issue's last price
195Underlying issue's last price
Filter Table By Strike Price of$240.00Underlying issue's last price
MSIUnderlying issue's last price
$1.20Underlying issue's last price
$1.75Underlying issue's last price
$1.60Underlying issue's last price
$0.30Underlying issue's last price
28Underlying issue's last price
11Underlying issue's last price
MSINear the Money
$2.80Near the Money
$3.40Near the Money
$3.05Near the Money
$-1.45Near the Money
4Near the Money
778Near the Money
MSIIn the Money
$4.50In the Money
$5.20In the Money
$5.40In the Money
$1.20In the Money
3In the Money
24In the Money
MSIOut of the Money
$0.00Out of the Money
$0.60Out of the Money
$0.60Out of the Money
$-0.45Out of the Money
62Out of the Money
11Out of the Money
MSIIn the Money
$10.00In the Money
$13.60In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$20.00In the Money
$23.90In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$29.90In the Money
$33.80In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$39.90In the Money
$43.80In 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
$0.85Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$49.90In the Money
$53.80In 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
$0.85Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$59.60In the Money
$64.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money