$45.63 +0.55 (1.22%) MSCI Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 45.63
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.55 (1.22%)
Prev Close: 45.08
Open: 45.76
Bid: 41.54
Ask: 49.71
Options:

Call Options: MSCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 MSCI1422K37 7.60 0.00 7.30 99.0 9.60 35.0 0.0 0
38.00 MSCI1422K38 5.00 0.00 6.90 21.0 8.50 18.0 0.0 0
39.00 MSCI1422K39 5.70 0.00 6.20 43.0 7.70 31.0 0.0 0
40.00 MSCI1422K40 4.50 0.00 4.90 227.0 6.90 135.0 0.0 0
41.00 MSCI1422K41 3.90 0.00 4.30 64.0 5.40 30.0 0.0 0
42.00 MSCI1422K42 2.44 -0.56 3.40 175.0 4.50 156.0 4.0 4
43.00 MSCI1422K43 2.35 0.00 2.75 39.0 3.60 164.0 0.0 0
44.00 MSCI1422K44 0.90 -0.70 1.75 269.0 2.70 112.0 12.0 19
45.00 MSCI1422K45 1.10 0.10 1.10 244.0 2.00 59.0 4.0 4
46.00 MSCI1422K46 0.35 0.00 0.75 82.0 1.40 45.0 0.0 0
47.00 MSCI1422K47 0.20 0.00 0.35 112.0 1.00 44.0 0.0 0
48.00 MSCI1422K48 0.10 0.00 0.05 510.0 0.70 50.0 0.0 0
49.00 MSCI1422K49 0.40 0.00 0.05 10.0 0.50 36.0 0.0 0
50.00 MSCI1422K50 0.50 0.00 0.05 10.0 0.40 36.0 5.0 5
55.00 MSCI1422K55 0.30 0.00 0.00 0.0 0.30 31.0 0.0 0
60.00 MSCI1422K60 0.30 0.00 0.00 0.0 0.30 31.0 0.0 0
65.00 MSCI1422K65 0.30 0.00 0.00 0.0 0.40 69.0 0.0 0
70.00 MSCI1422K70 0.30 0.00 0.00 0.0 0.30 31.0 0.0 0

Put Options: MSCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 MSCI1422W37 0.30 0.00 0.10 46.0 0.25 41.0 0.0 0
38.00 MSCI1422W38 0.35 0.00 0.05 10.0 0.40 90.0 0.0 0
39.00 MSCI1422W39 0.35 0.00 0.05 10.0 0.40 89.0 0.0 0
40.00 MSCI1422W40 0.40 0.00 0.15 10.0 0.45 118.0 0.0 0
41.00 MSCI1422W41 0.05 0.00 0.05 11.0 0.50 99.0 0.0 0
42.00 MSCI1422W42 0.05 0.00 0.10 10.0 0.50 51.0 0.0 0
43.00 MSCI1422W43 0.15 0.00 0.10 11.0 0.80 96.0 0.0 0
44.00 MSCI1422W44 0.40 0.00 0.15 460.0 1.10 90.0 0.0 0
45.00 MSCI1422W45 1.00 0.25 0.60 187.0 1.20 44.0 10.0 0
46.00 MSCI1422W46 1.25 0.00 1.05 181.0 2.00 177.0 0.0 0
47.00 MSCI1422W47 1.70 0.00 1.55 217.0 2.90 168.0 0.0 0
48.00 MSCI1422W48 2.70 0.00 1.85 354.0 3.20 90.0 0.0 0
49.00 MSCI1422W49 3.30 0.00 2.95 275.0 4.10 116.0 0.0 0
50.00 MSCI1422W50 3.80 0.00 3.40 290.0 5.50 146.0 0.0 0
55.00 MSCI1422W55 8.70 0.00 7.60 277.0 11.00 207.0 0.0 0
60.00 MSCI1422W60 12.70 0.00 12.30 179.0 15.80 95.0 0.0 0
65.00 MSCI1422W65 18.50 0.00 17.00 165.0 21.60 80.0 0.0 0
70.00 MSCI1422W70 23.80 0.00 22.80 227.0 25.80 145.0 0.0 0