MSCI Inc $46.40

down -0.33


29/7/2014 04:01 PM  |  NYSE : MSCI  
Industries : Computer Software & Services / Application Software
Last Trade: 46.40
Trade Time: Jul 29 04:01 PM Eastern Daylight Time
Change: -0.33 (-0.71 %)
Prev Close: 46.73
Open: 46.79
Bid: 46.39
Ask: 46.42
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MSCI Trend Analysis - it has outperformed the S&P 500 by 16%
Options:

Call Options: MSCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MSCI1416H24 20.80 0.00 20.80 86.0 25.00 62.0 0.0 0
25.00 MSCI1416H25 19.40 0.00 19.40 10.0 23.90 31.0 0.0 0
26.00 MSCI1416H26 18.70 0.00 18.70 32.0 23.10 11.0 0.0 0
27.00 MSCI1416H27 17.40 0.00 17.40 10.0 21.90 31.0 0.0 0
28.00 MSCI1416H28 16.70 0.00 16.70 32.0 21.10 11.0 0.0 0
29.00 MSCI1416H29 15.40 0.00 15.40 10.0 19.90 31.0 0.0 0
30.00 MSCI1416H30 14.30 0.00 14.30 21.0 18.90 31.0 0.0 0
31.00 MSCI1416H31 13.40 0.00 13.40 10.0 17.90 31.0 0.0 0
32.00 MSCI1416H32 12.70 0.00 12.70 32.0 17.10 11.0 0.0 0
33.00 MSCI1416H33 11.80 0.00 11.80 32.0 16.10 11.0 0.0 0
34.00 MSCI1416H34 10.90 0.00 10.90 32.0 15.10 11.0 0.0 0
35.00 MSCI1416H35 9.90 0.00 9.90 32.0 14.20 11.0 0.0 0
36.00 MSCI1416H36 8.50 0.00 8.50 53.0 13.00 21.0 0.0 0
37.00 MSCI1416H37 7.70 0.00 7.70 32.0 12.20 22.0 0.0 0
38.00 MSCI1416H38 6.50 0.00 6.50 48.0 10.80 21.0 0.0 0
39.00 MSCI1416H39 5.90 0.00 5.90 48.0 10.00 31.0 0.0 0
40.00 MSCI1416H40 6.80 1.90 4.90 137.0 9.00 99.0 2.0 2
41.00 MSCI1416H41 3.90 0.00 3.90 142.0 8.00 101.0 0.0 0
42.00 MSCI1416H42 2.90 0.00 2.90 150.0 7.00 101.0 0.0 0
43.00 MSCI1416H43 1.90 0.00 1.90 222.0 6.30 135.0 0.0 0
44.00 MSCI1416H44 3.40 2.40 1.00 225.0 5.40 139.0 4.0 4
45.00 MSCI1416H45 0.10 0.00 0.10 351.0 4.90 137.0 0.0 0
46.00 MSCI1416H46 1.30 0.00 1.30 11.0 2.15 170.0 0.0 0
47.00 MSCI1416H47 0.77 0.00 0.50 10.0 1.05 94.0 2.0 15
48.00 MSCI1416H48 0.35 0.00 0.35 10.0 1.15 211.0 0.0 0
49.00 MSCI1416H49 0.05 0.00 0.05 10.0 1.15 239.0 0.0 0
50.00 MSCI1416H50 4.30 0.00 0.05 10.0 4.30 105.0 0.0 0
55.00 MSCI1416H55 4.20 0.00 0.05 11.0 4.20 101.0 0.0 0
60.00 MSCI1416H60 4.20 0.00 0.05 15.0 4.20 45.0 0.0 0
65.00 MSCI1416H65 0.90 0.00 0.00 0.0 0.90 137.0 0.0 0

Put Options: MSCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MSCI1416T24 4.20 0.00 0.00 0.0 4.20 149.0 0.0 0
25.00 MSCI1416T25 4.20 0.00 0.00 0.0 4.20 40.0 0.0 0
26.00 MSCI1416T26 4.20 0.00 0.00 0.0 4.20 40.0 0.0 0
27.00 MSCI1416T27 4.20 0.00 0.00 0.0 4.20 40.0 0.0 0
28.00 MSCI1416T28 4.20 0.00 0.00 0.0 4.20 40.0 0.0 0
29.00 MSCI1416T29 4.20 0.00 0.00 0.0 4.20 40.0 0.0 0
30.00 MSCI1416T30 4.20 0.00 0.00 0.0 4.20 40.0 0.0 0
31.00 MSCI1416T31 4.20 0.00 0.00 0.0 4.20 40.0 0.0 0
32.00 MSCI1416T32 4.20 0.00 0.00 0.0 4.20 40.0 0.0 0
33.00 MSCI1416T33 4.20 0.00 0.00 0.0 4.20 40.0 0.0 0
34.00 MSCI1416T34 4.20 0.00 0.00 0.0 4.20 45.0 0.0 0
35.00 MSCI1416T35 4.20 0.00 0.00 0.0 4.20 45.0 0.0 0
36.00 MSCI1416T36 4.20 0.00 0.00 0.0 4.20 40.0 0.0 0
37.00 MSCI1416T37 4.20 0.00 0.05 11.0 4.20 40.0 0.0 0
38.00 MSCI1416T38 4.20 0.00 0.05 15.0 4.20 40.0 0.0 0
39.00 MSCI1416T39 4.10 0.00 0.05 11.0 4.10 40.0 0.0 0
40.00 MSCI1416T40 0.80 0.00 0.05 11.0 0.80 51.0 0.0 0
41.00 MSCI1416T41 0.80 0.00 0.10 11.0 0.80 15.0 0.0 0
42.00 MSCI1416T42 0.50 0.28 0.05 11.0 0.55 131.0 5.0 5
43.00 MSCI1416T43 0.55 0.00 0.05 10.0 0.55 48.0 0.0 0
44.00 MSCI1416T44 0.23 0.00 0.05 18.0 0.45 70.0 1.0 11
45.00 MSCI1416T45 0.20 0.00 0.20 10.0 1.55 235.0 0.0 0
46.00 MSCI1416T46 0.45 0.00 0.45 10.0 2.55 213.0 0.0 0
47.00 MSCI1416T47 1.70 0.00 0.90 10.0 2.15 120.0 1.0 0
48.00 MSCI1416T48 1.40 0.00 1.40 11.0 4.90 167.0 0.0 0
49.00 MSCI1416T49 0.40 0.00 0.40 223.0 4.40 138.0 0.0 0
50.00 MSCI1416T50 1.20 0.00 1.20 181.0 5.20 101.0 0.0 0
55.00 MSCI1416T55 6.10 0.00 6.10 48.0 10.10 21.0 0.0 0
60.00 MSCI1416T60 11.10 0.00 11.10 48.0 15.20 32.0 0.0 0
65.00 MSCI1416T65 15.90 0.00 15.90 79.0 20.20 78.0 0.0 0
Trading Center