• 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 November 18, 2022)

  • Put Options (expires Friday November 18, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MSIIn the Money
$146.00In the Money
$150.80In 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
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$141.00In the Money
$145.70In the Money
$99.50In the Money
$0.00In the Money
---In the Money
3In 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
$136.10In the Money
$140.80In 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
$2.15Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
MSIIn the Money
$131.40In the Money
$135.90In 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
$126.30In the Money
$131.00In 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
$2.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$121.50In the Money
$126.00In 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
$0.50Out of the Money
$2.15Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$116.50In the Money
$121.10In 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
$1.80Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
MSIIn the Money
$111.50In the Money
$116.20In 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
$2.20Out of the Money
$2.25Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
MSIIn the Money
$106.50In the Money
$111.30In 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
$2.35Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$101.80In the Money
$106.50In 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
$1.00Out of the Money
$3.00Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
MSIIn the Money
$97.00In the Money
$101.50In 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
$2.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
MSIIn the Money
$92.00In the Money
$96.50In 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
$2.60Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$87.00In the Money
$91.80In 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
$2.65Out of the Money
$2.50Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
MSIIn the Money
$82.20In the Money
$86.90In 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
$2.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$77.50In the Money
$82.20In 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
$2.90Out of the Money
$5.84Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MSIIn the Money
$72.50In the Money
$77.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.50Out of the Money
$1.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$68.00In the Money
$72.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.45Out of the Money
$1.50Out of the Money
$3.25Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MSIIn the Money
$64.10In the Money
$67.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.65Out of the Money
$1.75Out of the Money
$6.70Out of the Money
$0.00Out of the Money
---Out of the Money
91Out of the Money
MSIIn the Money
$59.70In the Money
$62.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.75Out of the Money
$2.05Out of the Money
$6.00Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
MSIIn the Money
$54.40In the Money
$58.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.70Out of the Money
$3.10Out of the Money
$6.00Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MSIIn the Money
$51.00In the Money
$53.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$1.05Out of the Money
$2.80Out of the Money
$6.00Out of the Money
$0.00Out of the Money
---Out of the Money
44Out of the Money
MSIIn the Money
$42.10In the Money
$44.40In the Money
$19.00In the Money
$0.00In the Money
---In the Money
26In the Money
MSIOut of the Money
$2.00Out of the Money
$3.90Out of the Money
$8.39Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
MSIIn the Money
$32.20In the Money
$35.90In the Money
$18.30In the Money
$0.00In the Money
---In the Money
5In the Money
MSIOut of the Money
$3.80Out of the Money
$5.40Out of the Money
$7.60Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
MSIIn the Money
$25.50In the Money
$28.10In the Money
$9.60In the Money
$0.00In the Money
---In the Money
17In the Money
MSIOut of the Money
$5.80Out of the Money
$8.60Out of the Money
$10.67Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
MSIUnderlying issue's last price
$17.90Underlying issue's last price
$20.20Underlying issue's last price
$12.67Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
24Underlying issue's last price
Filter Table By Strike Price of$240.00Underlying issue's last price
MSIUnderlying issue's last price
$8.50Underlying issue's last price
$11.70Underlying issue's last price
$18.80Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
23Underlying issue's last price
MSINear the Money
$13.20Near the Money
$13.90Near the Money
$12.46Near the Money
$3.76Near the Money
3Near the Money
87Near the Money
MSIIn the Money
$12.30In the Money
$14.50In the Money
$15.26In the Money
$-6.94In the Money
3In the Money
35In the Money
MSIOut of the Money
$8.30Out of the Money
$10.70Out of the Money
$6.50Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
MSIIn the Money
$18.00In the Money
$21.20In the Money
$26.37In the Money
$0.00In the Money
---In the Money
1In the Money
MSIOut of the Money
$4.60Out of the Money
$5.80Out of the Money
$3.80Out of the Money
$0.00Out of the Money
---Out of the Money
190Out of the Money
MSIIn the Money
$25.20In the Money
$26.60In the Money
$32.10In the Money
$0.00In the Money
---In the Money
3In the Money
MSIOut of the Money
$2.65Out of the Money
$3.40Out of the Money
$1.90Out of the Money
$-1.10Out of the Money
22Out of the Money
52Out of the Money
MSIIn the Money
$32.50In the Money
$35.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.25Out of the Money
$2.90Out of the Money
$2.80Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MSIIn the Money
$41.60In the Money
$44.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.30Out of the Money
$1.65Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
59Out of the Money
MSIIn the Money
$50.10In the Money
$54.50In 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
$2.65Out 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
$64.20In 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
$2.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$69.50In the Money
$74.10In 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
$2.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$79.50In 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
$2.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$89.50In 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
$2.20Out of the Money
$4.83Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
MSIIn the Money
$99.50In 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
$0.86Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$109.50In 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
$119.50In 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
$129.50In the Money
$134.20In 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
$139.80In the Money
$144.30In 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
$149.80In the Money
$154.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money