MSCI Inc $46.16

down -0.58


27/8/2014 12:19 PM  |  NYSE : MSCI  
Industries : Computer Software & Services / Application Software
Last Trade: 46.16
Trade Time: Aug 27 12:19 PM Eastern Daylight Time
Change: -0.58 (-1.24 %)
Prev Close: 46.74
Open: 46.83
Bid: 46.14
Ask: 46.17
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 0%
Options:

Call Options: MSCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MSCI1420I23 21.70 0.00 21.60 207.0 25.60 15.0 0.0 0
24.00 MSCI1420I24 20.50 0.00 20.00 19.0 24.60 21.0 0.0 0
25.00 MSCI1420I25 19.50 0.00 19.00 19.0 23.60 21.0 0.0 0
26.00 MSCI1420I26 18.50 0.00 18.00 19.0 22.60 21.0 0.0 0
27.00 MSCI1420I27 17.50 0.00 17.00 19.0 21.60 21.0 0.0 0
28.00 MSCI1420I28 16.50 0.00 16.00 10.0 20.60 21.0 0.0 0
29.00 MSCI1420I29 15.50 0.00 15.00 10.0 19.60 21.0 0.0 0
30.00 MSCI1420I30 14.50 0.00 14.00 10.0 18.60 21.0 0.0 0
31.00 MSCI1420I31 13.50 0.00 13.00 10.0 17.60 21.0 0.0 0
32.00 MSCI1420I32 12.50 0.00 12.00 19.0 16.60 21.0 0.0 0
33.00 MSCI1420I33 11.50 0.00 11.00 19.0 15.60 21.0 0.0 0
34.00 MSCI1420I34 10.50 0.00 10.00 19.0 14.60 21.0 0.0 0
35.00 MSCI1420I35 9.50 0.00 8.80 21.0 13.50 21.0 0.0 0
36.00 MSCI1420I36 8.50 0.00 8.00 19.0 12.80 31.0 0.0 0
37.00 MSCI1420I37 7.50 0.00 6.80 21.0 11.50 21.0 0.0 0
38.00 MSCI1420I38 5.50 -0.90 7.30 207.0 10.60 218.0 2.0 2
39.00 MSCI1420I39 5.60 0.00 5.60 21.0 9.80 21.0 0.0 0
40.00 MSCI1420I40 4.40 0.00 6.40 10.0 7.40 10.0 0.0 0
41.00 MSCI1420I41 3.20 -0.30 3.50 21.0 7.80 21.0 1.0 1
42.00 MSCI1420I42 2.40 0.00 3.30 11.0 6.60 11.0 0.0 0
43.00 MSCI1420I43 3.95 0.00 2.00 218.0 6.00 218.0 1.0 2
44.00 MSCI1420I44 1.90 0.70 1.45 218.0 4.60 218.0 1.0 11
45.00 MSCI1420I45 1.99 1.44 1.15 317.0 3.80 344.0 1.0 8
46.00 MSCI1420I46 0.50 0.00 0.40 264.0 2.25 264.0 1.0 1
47.00 MSCI1420I47 0.63 0.48 0.15 264.0 1.70 253.0 1.0 8
48.00 MSCI1420I48 0.15 0.00 0.05 54.0 2.60 344.0 0.0 0
49.00 MSCI1420I49 2.45 0.00 0.05 21.0 0.95 229.0 0.0 0
50.00 MSCI1420I50 0.95 -1.35 0.05 11.0 0.75 31.0 1.0 1
55.00 MSCI1420I55 3.80 0.00 0.05 11.0 0.25 21.0 0.0 0
60.00 MSCI1420I60 3.70 0.00 0.00 0.0 0.30 51.0 0.0 0

Put Options: MSCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MSCI1420U23 2.25 0.00 0.05 11.0 0.25 21.0 0.0 0
24.00 MSCI1420U24 3.80 0.00 0.05 11.0 0.75 21.0 0.0 0
25.00 MSCI1420U25 3.80 0.00 0.05 10.0 0.25 21.0 0.0 0
26.00 MSCI1420U26 3.80 0.00 0.05 10.0 0.75 21.0 0.0 0
27.00 MSCI1420U27 3.80 0.00 0.05 10.0 0.25 21.0 0.0 0
28.00 MSCI1420U28 3.80 0.00 0.05 10.0 0.25 21.0 0.0 0
29.00 MSCI1420U29 3.80 0.00 0.05 20.0 0.25 21.0 0.0 0
30.00 MSCI1420U30 3.80 0.00 0.05 10.0 0.25 21.0 0.0 0
31.00 MSCI1420U31 3.80 0.00 0.05 11.0 0.25 21.0 0.0 0
32.00 MSCI1420U32 3.80 0.00 0.05 11.0 0.25 21.0 0.0 0
33.00 MSCI1420U33 3.80 0.00 0.05 1.0 0.25 21.0 0.0 0
34.00 MSCI1420U34 0.65 0.15 0.05 11.0 0.90 218.0 15.0 15
35.00 MSCI1420U35 0.45 -1.90 0.05 11.0 0.85 218.0 15.0 15
36.00 MSCI1420U36 3.80 0.00 0.05 11.0 2.45 21.0 0.0 0
37.00 MSCI1420U37 3.80 0.00 0.05 20.0 2.25 31.0 0.0 0
38.00 MSCI1420U38 1.00 -1.25 0.05 11.0 0.70 218.0 12.0 12
39.00 MSCI1420U39 2.25 0.00 0.05 11.0 0.30 71.0 0.0 10
40.00 MSCI1420U40 2.25 0.00 0.05 11.0 0.50 21.0 1.0 1
41.00 MSCI1420U41 2.25 0.00 0.05 11.0 0.50 21.0 0.0 0
42.00 MSCI1420U42 1.90 -0.40 0.05 10.0 0.75 260.0 1.0 8
43.00 MSCI1420U43 0.50 -1.85 0.05 10.0 2.35 259.0 5.0 13
44.00 MSCI1420U44 1.60 1.50 0.05 21.0 0.50 68.0 1.0 8
45.00 MSCI1420U45 0.30 0.00 0.05 25.0 0.65 60.0 0.0 0
46.00 MSCI1420U46 0.20 0.00 0.20 14.0 2.80 259.0 0.0 0
47.00 MSCI1420U47 0.40 0.00 0.15 10.0 2.85 263.0 0.0 0
48.00 MSCI1420U48 0.80 0.00 0.60 218.0 2.45 113.0 0.0 0
49.00 MSCI1420U49 1.75 0.00 0.85 286.0 3.90 283.0 0.0 0
50.00 MSCI1420U50 1.25 0.00 1.60 11.0 4.90 11.0 0.0 0
55.00 MSCI1420U55 6.00 0.00 6.40 21.0 11.10 21.0 0.0 0
60.00 MSCI1420U60 11.40 0.00 11.30 1.0 15.40 207.0 0.0 0
Trading Center