$45.08 +0.29 (0.65%) MSCI Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 45.08
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.29 (0.65%)
Prev Close: 44.79
Open: 44.83
Bid: 41.10
Ask: 49.12
Options:

Call Options: MSCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 MSCI1422K37 5.40 0.00 7.60 29.0 9.00 35.0 0.0 0
38.00 MSCI1422K38 4.50 0.00 5.00 261.0 9.10 261.0 0.0 0
39.00 MSCI1422K39 3.50 0.00 5.70 21.0 7.00 33.0 0.0 0
40.00 MSCI1422K40 2.45 0.00 4.50 149.0 6.00 96.0 0.0 0
41.00 MSCI1422K41 1.85 0.00 3.90 39.0 5.00 138.0 0.0 0
42.00 MSCI1422K42 2.44 1.39 3.00 87.0 4.10 181.0 4.0 4
43.00 MSCI1422K43 0.75 0.00 2.35 86.0 3.10 125.0 0.0 0
44.00 MSCI1422K44 0.90 0.45 1.60 86.0 2.50 182.0 12.0 19
45.00 MSCI1422K45 1.10 0.00 1.00 102.0 1.85 197.0 4.0 4
46.00 MSCI1422K46 0.25 0.00 0.35 1.0 1.45 104.0 0.0 0
47.00 MSCI1422K47 0.15 0.00 0.20 402.0 0.75 46.0 0.0 0
48.00 MSCI1422K48 0.05 0.00 0.10 10.0 0.55 10.0 0.0 0
49.00 MSCI1422K49 0.50 0.00 0.05 10.0 0.40 10.0 0.0 0
50.00 MSCI1422K50 0.50 0.00 0.05 10.0 0.50 176.0 5.0 5
55.00 MSCI1422K55 0.55 0.00 0.00 0.0 0.30 10.0 0.0 0
60.00 MSCI1422K60 0.55 0.00 0.00 0.0 0.30 10.0 0.0 0
65.00 MSCI1422K65 0.45 0.00 0.00 0.0 0.30 10.0 0.0 0
70.00 MSCI1422K70 0.50 0.00 0.00 0.0 0.30 10.0 0.0 0

Put Options: MSCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 MSCI1422W37 0.80 0.00 0.10 46.0 0.30 10.0 0.0 0
38.00 MSCI1422W38 0.80 0.00 0.05 10.0 0.35 10.0 0.0 0
39.00 MSCI1422W39 0.05 0.00 0.05 10.0 0.35 10.0 0.0 0
40.00 MSCI1422W40 0.15 0.00 0.15 10.0 0.40 56.0 0.0 0
41.00 MSCI1422W41 0.30 0.00 0.05 11.0 0.85 177.0 0.0 0
42.00 MSCI1422W42 0.15 0.00 0.05 6.0 0.55 32.0 0.0 0
43.00 MSCI1422W43 0.05 0.00 0.15 468.0 0.75 49.0 0.0 0
44.00 MSCI1422W44 0.25 0.00 0.40 326.0 1.05 45.0 0.0 0
45.00 MSCI1422W45 0.75 0.00 0.75 248.0 1.60 71.0 0.0 0
46.00 MSCI1422W46 0.80 0.00 1.25 299.0 2.10 47.0 0.0 0
47.00 MSCI1422W47 1.60 0.00 1.70 319.0 2.75 46.0 0.0 0
48.00 MSCI1422W48 2.70 0.00 2.70 243.0 3.60 76.0 0.0 0
49.00 MSCI1422W49 3.30 0.00 3.30 211.0 4.50 41.0 0.0 0
50.00 MSCI1422W50 4.20 0.00 3.80 295.0 6.60 204.0 0.0 0
55.00 MSCI1422W55 8.90 0.00 8.70 109.0 10.80 47.0 0.0 0
60.00 MSCI1422W60 13.80 0.00 12.70 220.0 17.20 196.0 0.0 0
65.00 MSCI1422W65 18.20 0.00 18.50 160.0 21.70 143.0 0.0 0
70.00 MSCI1422W70 23.80 0.00 23.80 244.0 25.70 97.0 0.0 0