• LAST PRICE
    396.8300
  • TODAY'S CHANGE (%)
    Trending Up2.4400 (0.6187%)
  • Bid / Lots
    396.5500/ 2
  • Ask / Lots
    397.1100/ 4
  • Open / Previous Close
    395.5600 / 394.3900
  • Day Range
    Low 394.9500
    High 398.8800
  • 52 Week Range
    Low 269.6450
    High 398.8800
  • Volume
    89,433
    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 July 19, 2024)

  • Put Options (expires Friday July 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MSIIn the Money
$239.80In the Money
$243.70In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$234.80In the Money
$238.70In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$229.80In the Money
$233.70In 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
$0.75Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$224.70In the Money
$228.70In the Money
$163.52In 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
$219.80In the Money
$223.90In 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
$214.80In the Money
$219.00In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$209.80In the Money
$214.00In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$204.80In the Money
$209.00In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$199.80In the Money
$204.00In 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
$1.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$194.80In the Money
$199.00In 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
$1.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$184.80In the Money
$189.00In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$174.80In the Money
$178.80In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$164.80In the Money
$169.00In 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
$0.30Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
MSIIn the Money
$154.70In the Money
$158.70In 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
$0.75Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$144.90In the Money
$148.70In 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
$0.10Out of the Money
$0.90Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
MSIIn the Money
$134.90In the Money
$139.00In 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
$0.75Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
MSIIn the Money
$124.90In the Money
$129.00In the Money
$118.40In 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
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
47Out of the Money
MSIIn the Money
$114.90In the Money
$119.10In 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
$0.75Out of the Money
$1.49Out of the Money
$0.00Out of the Money
---Out of the Money
37Out of the Money
MSIIn the Money
$104.90In the Money
$109.00In the Money
$96.60In the Money
$0.00In the Money
---In the Money
1In the Money
MSIOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
MSIIn the Money
$94.90In the Money
$99.10In the Money
$59.55In the Money
$0.00In the Money
---In the Money
3In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.90Out of the Money
$0.00Out of the Money
---Out of the Money
54Out of the Money
MSIIn the Money
$84.80In the Money
$88.80In the Money
$56.50In the Money
$0.00In the Money
---In the Money
13In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
130Out of the Money
MSIIn the Money
$74.90In the Money
$79.00In the Money
$67.59In the Money
$0.00In the Money
---In the Money
9In the Money
MSIOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.57Out of the Money
$0.00Out of the Money
---Out of the Money
70Out of the Money
MSIIn the Money
$64.90In the Money
$69.00In the Money
$58.72In the Money
$0.00In the Money
---In the Money
154In 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
960Out of the Money
MSIIn the Money
$54.90In the Money
$59.10In the Money
$47.62In the Money
$0.00In the Money
---In the Money
136In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
80Out of the Money
MSIIn the Money
$45.00In the Money
$48.40In the Money
$37.80In the Money
$0.00In the Money
---In the Money
43In the Money
MSIOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
122Out of the Money
MSIIn the Money
$34.80In the Money
$38.80In the Money
$24.60In the Money
$0.00In the Money
---In the Money
76In the Money
MSIOut of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
94Out of the Money
MSIIn the Money
$25.00In the Money
$28.40In the Money
$25.50In the Money
$2.85In the Money
1In the Money
180In the Money
MSIOut of the Money
$0.05Out of the Money
$0.45Out of the Money
$0.21Out of the Money
$0.00Out of the Money
---Out of the Money
248Out of the Money
MSIIn the Money
$15.10In the Money
$18.50In the Money
$18.64In the Money
$5.14In the Money
8In the Money
246In the Money
MSIOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.09Out of the Money
$-0.14Out of the Money
1Out of the Money
233Out of the Money
MSIUnderlying issue's last price
$6.90Underlying issue's last price
$8.00Underlying issue's last price
$9.20Underlying issue's last price
$4.85Underlying issue's last price
6Underlying issue's last price
396Underlying issue's last price
Filter Table By Strike Price of$390.00Underlying issue's last price
MSIUnderlying issue's last price
$0.30Underlying issue's last price
$0.50Underlying issue's last price
$0.50Underlying issue's last price
$-0.75Underlying issue's last price
3Underlying issue's last price
75Underlying issue's last price
MSIOut of the Money
$0.95Out of the Money
$1.30Out of the Money
$1.05Out of the Money
$0.40Out of the Money
13Out of the Money
87Out of the Money
MSIIn the Money
$2.95In the Money
$4.60In 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
$0.10Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
43Out of the Money
MSIIn the Money
$11.80In the Money
$15.40In 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
$0.75Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$22.20In the Money
$25.00In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$32.20In the Money
$35.40In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$42.20In the Money
$45.40In 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
$0.75Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
MSIIn the Money
$52.10In the Money
$55.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money