• LAST PRICE
    223.9700
  • TODAY'S CHANGE (%)
    Trending Down-1.3300 (-0.5903%)
  • Bid / Lots
    220.0000/ 1
  • Ask / Lots
    225.4600/ 1
  • Open / Previous Close
    225.9000 / 225.3000
  • Day Range
    Low 223.6800
    High 228.6200
  • 52 Week Range
    Low 195.1750
    High 273.6496
  • Volume
    1,074,857
    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 January 20, 2023)

  • Put Options (expires Friday January 20, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MSIIn the Money
$142.50In the Money
$147.20In 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
$2.15Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
MSIIn the Money
$137.50In the Money
$142.20In 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
4Out of the Money
MSIIn the Money
$133.00In the Money
$137.20In 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
$128.00In the Money
$132.30In 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
$2.20Out of the Money
$2.80Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$123.00In the Money
$127.50In 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
$2.25Out of the Money
$1.50Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$118.00In the Money
$122.30In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$113.00In the Money
$117.40In 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
$0.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$108.00In the Money
$112.60In the Money
$121.70In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.10Out of the Money
$0.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$103.50In the Money
$107.90In the Money
$124.90In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.10Out of the Money
$0.80Out of the Money
$3.58Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$98.50In the Money
$103.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.10Out of the Money
$0.85Out of the Money
$1.60Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MSIIn the Money
$93.50In the Money
$98.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.20Out of the Money
$1.30Out of the Money
$2.60Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
MSIIn the Money
$88.50In the Money
$93.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.20Out of the Money
$1.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$84.00In the Money
$88.50In 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
$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
$79.00In the Money
$83.80In 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
$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
$74.70In the Money
$78.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.45Out of the Money
$3.30Out of the Money
$3.20Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
MSIIn the Money
$71.10In the Money
$73.70In the Money
$61.60In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.50Out of the Money
$2.75Out of the Money
$3.00Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
MSIIn the Money
$65.90In the Money
$69.00In the Money
$30.77In the Money
$0.00In the Money
---In the Money
5In the Money
MSIOut of the Money
$0.65Out of the Money
$3.80Out of the Money
$1.50Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
MSIIn the Money
$61.30In the Money
$64.40In the Money
$82.00In the Money
$0.00In the Money
---In the Money
2In the Money
MSIOut of the Money
$1.55Out of the Money
$3.20Out of the Money
$4.60Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MSIIn the Money
$56.40In the Money
$59.80In the Money
$53.90In the Money
$0.00In the Money
---In the Money
1In the Money
MSIOut of the Money
$1.30Out of the Money
$4.50Out of the Money
$9.00Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
MSIIn the Money
$52.20In the Money
$55.20In the Money
$47.60In the Money
$0.00In the Money
---In the Money
3In the Money
MSIOut of the Money
$2.65Out of the Money
$4.40Out of the Money
$7.80Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
MSIIn the Money
$47.60In the Money
$50.90In the Money
$59.00In the Money
$0.00In the Money
---In the Money
10In the Money
MSIOut of the Money
$3.10Out of the Money
$4.10Out of the Money
$6.43Out of the Money
$0.00Out of the Money
---Out of the Money
124Out of the Money
MSIIn the Money
$43.00In the Money
$46.50In the Money
$38.09In the Money
$0.00In the Money
---In the Money
14In the Money
MSIOut of the Money
$3.70Out of the Money
$4.40Out of the Money
$10.30Out of the Money
$0.00Out of the Money
---Out of the Money
37Out of the Money
MSIIn the Money
$39.30In the Money
$42.10In the Money
$49.00In the Money
$0.00In the Money
---In the Money
31In the Money
MSIOut of the Money
$4.30Out of the Money
$5.00Out of the Money
$3.41Out of the Money
$0.00Out of the Money
---Out of the Money
175Out of the Money
MSIIn the Money
$35.50In the Money
$37.70In the Money
$65.50In the Money
$0.00In the Money
---In the Money
1In the Money
MSIOut of the Money
$4.90Out of the Money
$6.80Out of the Money
$9.50Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
MSIIn the Money
$30.90In the Money
$33.40In the Money
$49.52In the Money
$0.00In the Money
---In the Money
11In the Money
MSIOut of the Money
$6.30Out of the Money
$7.90Out of the Money
$6.10Out of the Money
$0.00Out of the Money
---Out of the Money
90Out of the Money
MSIIn the Money
$24.20In the Money
$26.30In the Money
$49.77In the Money
$0.00In the Money
---In the Money
9In the Money
MSIOut of the Money
$8.70Out of the Money
$10.10Out of the Money
$7.40Out of the Money
$0.00Out of the Money
---Out of the Money
69Out of the Money
MSIUnderlying issue's last price
$17.80Underlying issue's last price
$18.80Underlying issue's last price
$18.90Underlying issue's last price
$0.85Underlying issue's last price
2Underlying issue's last price
49Underlying issue's last price
Filter Table By Strike Price of$220.00Underlying issue's last price
MSIUnderlying issue's last price
$11.90Underlying issue's last price
$12.90Underlying issue's last price
$11.90Underlying issue's last price
$-0.85Underlying issue's last price
5Underlying issue's last price
197Underlying issue's last price
MSIOut of the Money
$12.00Out of the Money
$13.40Out of the Money
$13.40Out of the Money
$-0.10Out of the Money
1Out of the Money
213Out of the Money
MSIIn the Money
$16.30In the Money
$17.50In the Money
$17.10In the Money
$0.00In the Money
---In the Money
163In the Money
MSIOut of the Money
$6.90Out of the Money
$9.20Out of the Money
$9.50Out of the Money
$0.00Out of the Money
---Out of the Money
203Out of the Money
MSIIn the Money
$21.70In the Money
$23.20In the Money
$21.00In the Money
$0.00In the Money
---In the Money
92In the Money
MSIOut of the Money
$4.50Out of the Money
$5.70Out of the Money
$5.80Out of the Money
$0.00Out of the Money
---Out of the Money
199Out of the Money
MSIIn the Money
$27.50In the Money
$30.30In the Money
$18.00In the Money
$0.00In the Money
---In the Money
39In the Money
MSIOut of the Money
$2.60Out of the Money
$3.80Out of the Money
$3.20Out of the Money
$-1.60Out of the Money
222Out of the Money
95Out of the Money
MSIIn the Money
$35.40In the Money
$38.60In the Money
$45.60In the Money
$0.00In the Money
---In the Money
13In the Money
MSIOut of the Money
$1.00Out of the Money
$2.40Out of the Money
$4.40Out of the Money
$0.00Out of the Money
---Out of the Money
71Out of the Money
MSIIn the Money
$43.50In the Money
$47.20In the Money
$35.90In the Money
$0.00In the Money
---In the Money
9In the Money
MSIOut of the Money
$0.80Out of the Money
$2.35Out of the Money
$1.65Out of the Money
$0.00Out of the Money
---Out of the Money
76Out of the Money
MSIIn the Money
$53.60In the Money
$58.00In the Money
$35.70In the Money
$0.00In the Money
---In the Money
4In the Money
MSIOut of the Money
$0.15Out of the Money
$2.65Out of the Money
$1.58Out of the Money
$0.00Out of the Money
---Out of the Money
204Out of the Money
MSIIn the Money
$63.60In the Money
$68.00In 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
$2.45Out of the Money
$1.49Out of the Money
$0.00Out of the Money
---Out of the Money
58Out of the Money
MSIIn the Money
$73.60In the Money
$78.00In the Money
$101.80In 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
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
MSIIn the Money
$83.70In the Money
$88.00In 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
$4.60Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$93.60In the Money
$98.00In 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
$4.20Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
MSIIn the Money
$103.70In the Money
$108.00In 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
$113.70In the Money
$118.00In 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
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
MSIIn the Money
$123.60In the Money
$128.00In 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
$2.10Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MSIIn the Money
$133.60In the Money
$138.00In 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
$2.00Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$143.60In the Money
$148.00In 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
$153.60In the Money
$158.00In 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
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MSIIn the Money
$163.60In the Money
$168.00In 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
$173.70In the Money
$178.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money