ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MSCI MSCI Inc

569.47
-5.14 (-0.89%)
27 Mar 2025 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
470.0097.80105.400.00101.600.000.00 %00-
480.0087.9095.600.0091.750.000.00 %00-
490.0078.0085.700.0081.850.000.00 %00-
500.0068.5076.1066.5072.300.000.00 %02-
510.0058.9065.900.0062.400.000.00 %00-
520.0051.3056.400.0053.850.000.00 %00-
530.0042.2047.900.0045.050.000.00 %00-
540.0032.3039.0021.8535.650.000.00 %02-
550.0025.0031.9021.4528.450.000.00 %015-
560.0017.9023.1020.7920.50-3.01-12.65 %2826/3/2025
570.0012.2018.2017.6315.203.5325.04 %111026/3/2025
580.008.5013.9012.1511.202.9532.07 %33626/3/2025
590.005.3010.305.227.80-1.49-22.21 %61,28326/3/2025
600.003.107.803.905.450.000.00 %015-
610.000.656.402.053.5250.000.00 %015-
620.000.055.501.682.7750.000.00 %022-
630.000.054.907.002.4750.000.00 %013-
640.000.054.600.002.3250.000.00 %00-
650.000.054.400.482.2250.000.00 %05-
660.000.050.950.450.500.000.00 %01,270-

Professional-Grade Tools, for Individual Investors.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
470.000.053.001.521.5250.000.00 %01-
480.000.103.203.401.650.000.00 %02-
490.000.203.001.551.600.000.00 %03-
500.000.101.800.900.950.000.00 %07-
510.000.953.201.152.0750.000.00 %11226/3/2025
520.000.304.404.152.350.000.00 %09-
530.002.503.602.423.05-0.66-21.43 %11426/3/2025
540.002.007.103.534.55-0.47-11.75 %12526/3/2025
550.005.7010.306.008.000.000.00 %015-
560.005.4010.906.308.15-0.20-3.08 %12426/3/2025
570.0010.6015.309.8212.950.020.20 %13126/3/2025
580.0014.2021.8041.6718.000.000.00 %09-
590.0021.4027.5023.9024.450.000.00 %015-
600.0028.5034.9019.8031.700.000.00 %02-
610.0037.5044.9044.4541.200.000.00 %01-
620.0047.0054.0040.5050.500.000.00 %01-
630.0057.9064.000.0060.950.000.00 %00-
640.0066.7074.100.0070.400.000.00 %00-
650.0076.9084.100.0080.500.000.00 %00-
660.0086.7094.100.0090.400.000.00 %00-

Your Recent History

Delayed Upgrade Clock