MSCI Inc $46.29

down 0.00


17/9/2014 04:06 PM  |  NYSE : MSCI  
Industries : Computer Software & Services / Application Software
Last Trade: 46.29
Trade Time: Sep 17 04:06 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 46.29
Open: 46.54
Bid: 41.77
Ask: 50.87
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MSCI Trend Analysis - it has underperformed the S&P 500 by 4%
Options:

Call Options: MSCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MSCI1420I23 21.20 0.00 21.20 183.0 25.70 183.0 0.0 0
24.00 MSCI1420I24 20.10 0.00 20.10 57.0 24.70 51.0 0.0 0
25.00 MSCI1420I25 19.10 0.00 19.10 57.0 23.50 51.0 0.0 0
26.00 MSCI1420I26 18.10 0.00 18.10 57.0 22.50 56.0 0.0 0
27.00 MSCI1420I27 17.10 0.00 17.10 57.0 21.70 67.0 0.0 0
28.00 MSCI1420I28 16.10 0.00 16.10 57.0 20.70 51.0 0.0 0
29.00 MSCI1420I29 15.10 0.00 15.10 57.0 19.70 51.0 0.0 0
30.00 MSCI1420I30 14.10 0.00 14.10 57.0 18.50 51.0 0.0 0
31.00 MSCI1420I31 13.10 0.00 13.10 57.0 17.50 51.0 0.0 0
32.00 MSCI1420I32 12.10 0.00 12.10 57.0 16.50 51.0 0.0 0
33.00 MSCI1420I33 11.10 0.00 11.10 57.0 15.50 56.0 0.0 0
34.00 MSCI1420I34 10.10 0.00 10.10 57.0 14.50 51.0 0.0 0
35.00 MSCI1420I35 9.10 0.00 9.10 57.0 13.60 67.0 0.0 0
36.00 MSCI1420I36 8.10 0.00 8.10 57.0 12.50 51.0 0.0 0
37.00 MSCI1420I37 7.20 0.00 7.20 56.0 11.60 51.0 0.0 0
38.00 MSCI1420I38 5.50 -0.80 6.30 183.0 10.60 179.0 2.0 2
39.00 MSCI1420I39 5.20 0.00 5.20 49.0 9.80 45.0 0.0 0
40.00 MSCI1420I40 4.20 0.00 4.20 49.0 8.80 45.0 0.0 0
41.00 MSCI1420I41 3.20 0.10 3.10 49.0 7.80 45.0 1.0 1
42.00 MSCI1420I42 2.10 0.00 2.10 49.0 6.80 45.0 0.0 0
43.00 MSCI1420I43 2.94 1.74 1.20 194.0 5.10 190.0 1.0 2
44.00 MSCI1420I44 1.90 1.70 0.20 278.0 4.90 218.0 1.0 11
45.00 MSCI1420I45 1.99 1.69 0.30 223.0 3.70 218.0 1.0 8
46.00 MSCI1420I46 0.45 0.00 0.45 10.0 3.30 279.0 1.0 1
47.00 MSCI1420I47 0.63 -1.12 0.20 9.0 1.75 317.0 1.0 8
48.00 MSCI1420I48 3.40 0.00 0.05 10.0 3.40 76.0 0.0 0
49.00 MSCI1420I49 3.40 0.00 0.05 21.0 3.40 77.0 0.0 0
50.00 MSCI1420I50 0.95 -2.45 0.05 11.0 3.40 64.0 1.0 1
55.00 MSCI1420I55 3.40 0.00 0.05 11.0 3.40 95.0 0.0 0
60.00 MSCI1420I60 1.25 0.00 0.00 0.0 1.25 213.0 0.0 0

Put Options: MSCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MSCI1420U23 1.25 0.00 0.05 11.0 1.25 213.0 0.0 0
24.00 MSCI1420U24 3.40 0.00 0.05 11.0 3.40 95.0 0.0 0
25.00 MSCI1420U25 3.40 0.00 0.05 10.0 3.40 95.0 0.0 0
26.00 MSCI1420U26 3.40 0.00 0.05 10.0 3.40 95.0 0.0 0
27.00 MSCI1420U27 3.40 0.00 0.05 10.0 3.40 95.0 0.0 0
28.00 MSCI1420U28 3.40 0.00 0.05 10.0 3.40 95.0 0.0 0
29.00 MSCI1420U29 3.40 0.00 0.05 20.0 3.40 95.0 0.0 0
30.00 MSCI1420U30 3.40 0.00 0.05 10.0 3.40 95.0 0.0 0
31.00 MSCI1420U31 3.40 0.00 0.05 11.0 3.40 95.0 0.0 0
32.00 MSCI1420U32 3.40 0.00 0.05 11.0 3.40 95.0 0.0 0
33.00 MSCI1420U33 3.40 0.00 0.05 1.0 3.40 95.0 0.0 0
34.00 MSCI1420U34 0.65 0.00 0.05 11.0 0.65 213.0 15.0 15
35.00 MSCI1420U35 0.45 -0.80 0.05 11.0 1.25 213.0 15.0 15
36.00 MSCI1420U36 3.40 0.00 0.05 11.0 3.40 95.0 0.0 0
37.00 MSCI1420U37 3.40 0.00 0.05 20.0 3.40 95.0 0.0 0
38.00 MSCI1420U38 1.00 -0.25 0.05 11.0 1.25 213.0 12.0 12
39.00 MSCI1420U39 1.25 0.00 0.05 11.0 1.25 213.0 0.0 10
40.00 MSCI1420U40 3.40 0.00 0.05 11.0 3.40 95.0 1.0 1
41.00 MSCI1420U41 3.40 0.00 0.05 11.0 3.40 95.0 0.0 0
42.00 MSCI1420U42 1.90 0.65 0.05 10.0 1.25 198.0 1.0 8
43.00 MSCI1420U43 0.50 0.25 0.05 10.0 0.25 60.0 5.0 13
44.00 MSCI1420U44 1.60 1.35 0.10 9.0 0.25 89.0 1.0 8
45.00 MSCI1420U45 1.25 0.00 0.05 10.0 1.25 110.0 0.0 0
46.00 MSCI1420U46 2.00 0.00 0.05 1.0 2.00 316.0 0.0 0
47.00 MSCI1420U47 0.20 0.00 0.20 10.0 4.20 263.0 0.0 0
48.00 MSCI1420U48 0.10 0.00 0.10 144.0 2.95 30.0 0.0 0
49.00 MSCI1420U49 0.40 0.00 0.40 222.0 4.90 214.0 0.0 0
50.00 MSCI1420U50 1.20 0.00 1.20 49.0 5.80 45.0 0.0 0
55.00 MSCI1420U55 6.50 0.00 6.50 57.0 10.90 51.0 0.0 0
60.00 MSCI1420U60 11.50 0.00 11.30 183.0 15.70 179.0 0.0 0
Trading Center