• LAST PRICE
    268.2300
  • TODAY'S CHANGE (%)
    Trending Down-4.4700 (-1.6392%)
  • Bid / Lots
    205.0100/ 1
  • Ask / Lots
    275.0000/ 1
  • Open / Previous Close
    269.7800 / 272.7000
  • Day Range
    Low 267.1850
    High 272.2500
  • 52 Week Range
    Low 195.1750
    High 275.1600
  • Volume
    527,412
    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 January 20, 2023)

  • Put Options (expires Friday January 20, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MSIIn the Money
$186.20In the Money
$189.80In the Money
$181.80In 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
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
72Out of the Money
MSIIn the Money
$181.30In the Money
$184.70In 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
$2.05Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
MSIIn the Money
$176.70In the Money
$179.90In 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
$0.35Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$171.40In the Money
$174.90In 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
$1.30Out of the Money
$2.80Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$166.30In the Money
$170.00In 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
$1.90Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
MSIIn the Money
$161.30In the Money
$164.70In 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
$0.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$156.00In the Money
$159.80In 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
$151.30In the Money
$154.70In the Money
$121.70In 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
$146.70In the Money
$149.70In the Money
$124.90In 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
$3.58Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$141.40In the Money
$145.00In 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
$1.60Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MSIIn the Money
$136.40In the Money
$139.70In 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
$0.20Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
51Out of the Money
MSIIn the Money
$131.70In the Money
$134.90In 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
$1.90Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$126.20In 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
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$121.70In the Money
$124.80In 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
$116.80In the Money
$120.10In 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
$3.20Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
MSIIn the Money
$111.00In the Money
$114.70In the Money
$61.60In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$1.95Out of the Money
$3.00Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
MSIIn the Money
$106.10In the Money
$110.00In the Money
$30.77In the Money
$0.00In the Money
---In the Money
5In the Money
MSIOut of the Money
$0.00Out of the Money
$2.90Out of the Money
$1.50Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
MSIIn the Money
$101.70In the Money
$105.00In the Money
$82.00In the Money
$0.00In the Money
---In the Money
2In the Money
MSIOut of the Money
$0.00Out of the Money
$2.90Out of the Money
$4.60Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MSIIn the Money
$97.00In the Money
$99.90In the Money
$53.90In the Money
$0.00In the Money
---In the Money
1In the Money
MSIOut of the Money
$0.00Out of the Money
$1.95Out of the Money
$9.00Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
MSIIn the Money
$91.70In the Money
$94.70In the Money
$73.70In the Money
$0.00In the Money
---In the Money
2In the Money
MSIOut of the Money
$0.00Out of the Money
$1.95Out of the Money
$7.80Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
MSIIn the Money
$86.60In the Money
$89.80In the Money
$88.30In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$1.95Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
124Out of the Money
MSIIn the Money
$81.70In the Money
$85.10In the Money
$38.09In the Money
$0.00In the Money
---In the Money
14In the Money
MSIOut of the Money
$0.00Out of the Money
$1.95Out of the Money
$3.74Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
MSIIn the Money
$76.70In the Money
$80.20In the Money
$66.91In the Money
$0.00In the Money
---In the Money
31In the Money
MSIOut of the Money
$0.00Out of the Money
$1.05Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
176Out of the Money
MSIIn the Money
$71.40In the Money
$74.90In the Money
$73.60In the Money
$0.00In the Money
---In the Money
1In the Money
MSIOut of the Money
$0.00Out of the Money
$0.65Out of the Money
$0.22Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
MSIIn the Money
$66.50In the Money
$70.40In the Money
$57.00In the Money
$0.00In the Money
---In the Money
11In the Money
MSIOut of the Money
$0.00Out of the Money
$0.60Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
67Out of the Money
MSIIn the Money
$57.00In the Money
$60.50In the Money
$21.30In the Money
$0.00In the Money
---In the Money
9In the Money
MSIOut of the Money
$0.05Out of the Money
$0.70Out of the Money
$2.35Out of the Money
$0.00Out of the Money
---Out of the Money
47Out of the Money
MSIIn the Money
$47.00In the Money
$51.00In the Money
$53.81In the Money
$0.00In the Money
---In the Money
48In the Money
MSIOut of the Money
$0.10Out of the Money
$0.85Out of the Money
$1.65Out of the Money
$0.00Out of the Money
---Out of the Money
230Out of the Money
MSIIn the Money
$38.80In the Money
$40.60In the Money
$40.01In the Money
$0.00In the Money
---In the Money
223In the Money
MSIOut of the Money
$0.40Out of the Money
$1.20Out of the Money
$1.05Out of the Money
$0.30Out of the Money
2Out of the Money
183Out of the Money
MSIIn the Money
$30.10In the Money
$31.30In the Money
$32.90In the Money
$-2.30In the Money
5In the Money
252In the Money
MSIOut of the Money
$1.75Out of the Money
$2.00Out of the Money
$1.85Out of the Money
$0.58Out of the Money
12Out of the Money
182Out of the Money
MSIIn the Money
$21.50In the Money
$22.40In the Money
$22.00In the Money
$0.00In the Money
5In the Money
246In the Money
MSIOut of the Money
$3.10Out of the Money
$3.50Out of the Money
$2.55Out of the Money
$0.17Out of the Money
2Out of the Money
61Out of the Money
MSIUnderlying issue's last price
$14.10Underlying issue's last price
$14.70Underlying issue's last price
$17.43Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
361Underlying issue's last price
Filter Table By Strike Price of$260.00Underlying issue's last price
MSIUnderlying issue's last price
$5.50Underlying issue's last price
$5.90Underlying issue's last price
$5.30Underlying issue's last price
$0.97Underlying issue's last price
19Underlying issue's last price
56Underlying issue's last price
MSINear the Money
$8.10Near the Money
$8.50Near the Money
$7.90Near the Money
$-1.50Near the Money
1Near the Money
273Near the Money
MSIIn the Money
$9.30In the Money
$9.80In the Money
$7.40In the Money
$0.00In the Money
---In the Money
35In the Money
MSIOut of the Money
$3.90Out of the Money
$4.20Out of the Money
$4.08Out of the Money
$-1.00Out of the Money
1Out of the Money
278Out of the Money
MSIIn the Money
$14.70In the Money
$16.70In the Money
$22.00In the Money
$0.00In the Money
---In the Money
1In the Money
MSIOut of the Money
$1.45Out of the Money
$2.00Out of the Money
$1.85Out of the Money
$-0.65Out of the Money
1Out of the Money
324Out of the Money
MSIIn the Money
$21.90In the Money
$24.60In the Money
$39.30In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.05Out of the Money
$2.50Out of the Money
$1.26Out of the Money
$0.00Out of the Money
---Out of the Money
68Out of the Money
MSIIn the Money
$30.60In the Money
$34.60In the Money
$28.00In the Money
$0.00In the Money
---In the Money
1In the Money
MSIOut of the Money
$0.00Out of the Money
$0.60Out of the Money
$0.21Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
MSIIn the Money
$40.40In the Money
$44.40In 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
$0.50Out of the Money
$4.60Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$50.90In the Money
$53.90In 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
$4.20Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
MSIIn the Money
$60.90In the Money
$63.80In the Money
$110.50In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$70.70In the Money
$74.20In 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
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
MSIIn the Money
$81.00In the Money
$84.60In 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
$2.15Out of the Money
$2.10Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MSIIn the Money
$90.90In the Money
$93.90In 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
$2.00Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$100.70In the Money
$104.30In 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
$110.50In the Money
$114.50In 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
$120.50In the Money
$123.90In 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
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$130.20In the Money
$134.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money