$47.02 +0.03 (0.06%) MSCI Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 47.02
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.03 (0.06%)
Prev Close: 46.99
Open: 47.24
Bid: 42.75
Ask: 48.07
Options:

Call Options: MSCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 MSCI1418J37 7.90 0.00 7.90 273.0 12.40 273.0 0.0 0
38.00 MSCI1418J38 6.90 0.00 6.90 16.0 11.40 21.0 0.0 0
39.00 MSCI1418J39 5.80 0.00 5.80 210.0 10.30 203.0 0.0 0
40.00 MSCI1418J40 4.70 0.00 4.70 319.0 9.40 311.0 0.0 0
41.00 MSCI1418J41 3.90 0.00 3.90 319.0 8.30 311.0 0.0 0
42.00 MSCI1418J42 2.90 0.00 2.90 319.0 7.40 303.0 0.0 0
43.00 MSCI1418J43 3.21 1.31 1.90 320.0 6.40 293.0 10.0 10
44.00 MSCI1418J44 0.90 0.00 0.90 321.0 5.50 322.0 0.0 0
45.00 MSCI1418J45 1.79 1.49 0.30 11.0 2.80 276.0 10.0 10
46.00 MSCI1418J46 1.05 0.00 1.05 1.0 4.80 369.0 0.0 0
47.00 MSCI1418J47 0.25 0.00 0.25 448.0 3.40 454.0 0.0 0
48.00 MSCI1418J48 0.10 0.00 0.10 372.0 2.10 470.0 0.0 0
49.00 MSCI1418J49 0.10 0.00 0.10 10.0 0.50 232.0 0.0 0
50.00 MSCI1418J50 0.30 0.00 0.05 10.0 0.30 58.0 0.0 0
55.00 MSCI1418J55 0.50 0.00 0.00 0.0 0.50 105.0 0.0 0
60.00 MSCI1418J60 1.15 0.00 0.00 0.0 1.15 231.0 0.0 0
65.00 MSCI1418J65 1.15 0.00 0.00 0.0 1.15 238.0 0.0 0

Put Options: MSCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 MSCI1418V37 1.15 0.00 0.00 0.0 1.15 270.0 0.0 0
38.00 MSCI1418V38 1.15 0.00 0.00 0.0 1.15 229.0 0.0 0
39.00 MSCI1418V39 0.25 0.00 0.05 1.0 0.25 48.0 0.0 0
40.00 MSCI1418V40 0.25 0.00 0.05 15.0 0.25 57.0 0.0 0
41.00 MSCI1418V41 0.25 0.00 0.05 11.0 0.25 55.0 0.0 0
42.00 MSCI1418V42 0.70 0.00 0.05 10.0 0.70 198.0 0.0 0
43.00 MSCI1418V43 1.40 0.00 0.05 10.0 1.40 370.0 0.0 0
44.00 MSCI1418V44 0.50 0.00 0.10 1.0 0.50 149.0 0.0 0
45.00 MSCI1418V45 0.05 0.00 0.05 11.0 0.55 238.0 0.0 0
46.00 MSCI1418V46 0.15 0.00 0.15 11.0 1.15 366.0 0.0 0
47.00 MSCI1418V47 0.30 0.00 0.30 407.0 1.55 328.0 0.0 0
48.00 MSCI1418V48 0.20 0.00 0.20 10.0 4.80 333.0 0.0 0
49.00 MSCI1418V49 0.65 0.00 0.65 10.0 4.90 328.0 0.0 0
50.00 MSCI1418V50 0.90 0.00 0.90 284.0 5.40 240.0 0.0 0
55.00 MSCI1418V55 5.90 0.00 5.90 211.0 10.40 203.0 0.0 0
60.00 MSCI1418V60 10.80 0.00 10.80 64.0 15.40 34.0 0.0 0
65.00 MSCI1418V65 15.80 0.00 15.80 307.0 20.30 263.0 0.0 0