Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Msci Inc (MSCI)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 140517C00036000 C 05/17/14 36.0 6.00 7.00
MSCI 140517C00037000 C 05/17/14 37.0 5.00 6.20
MSCI 140517C00038000 C 05/17/14 38.0 4.10 5.50
MSCI 140517C00039000 C 05/17/14 39.0 3.20 3.80
MSCI 140517C00040000 C 05/17/14 40.0 2.40 2.90
MSCI 140517C00041000 C 05/17/14 41.0 1.65 2.10
MSCI 140517C00042000 C 05/17/14 42.0 1.05 1.40
MSCI 140517C00043000 C 05/17/14 43.0 0.60 0.85
MSCI 140517C00044000 C 05/17/14 44.0 0.30 0.50
MSCI 140517C00045000 C 05/17/14 45.0 0.10 0.30
MSCI 140517C00046000 C 05/17/14 46.0 0.00 0.25
MSCI 140517C00047000 C 05/17/14 47.0 0.00 0.25
MSCI 140517C00048000 C 05/17/14 48.0 0.00 0.25
MSCI 140517C00049000 C 05/17/14 49.0 0.00 0.25
MSCI 140517C00050000 C 05/17/14 50.0 0.00 0.35
MSCI 140517P00036000 P 05/17/14 36.0 0.00 0.25
MSCI 140517P00037000 P 05/17/14 37.0 0.00 0.25
MSCI 140517P00038000 P 05/17/14 38.0 0.05 0.25
MSCI 140517P00039000 P 05/17/14 39.0 0.15 0.30
MSCI 140517P00040000 P 05/17/14 40.0 0.25 0.45
MSCI 140517P00041000 P 05/17/14 41.0 0.45 0.70
MSCI 140517P00042000 P 05/17/14 42.0 0.80 1.05
MSCI 140517P00043000 P 05/17/14 43.0 1.20 1.60
MSCI 140517P00044000 P 05/17/14 44.0 1.80 2.30
MSCI 140517P00045000 P 05/17/14 45.0 2.60 3.20
MSCI 140517P00046000 P 05/17/14 46.0 3.10 4.10
MSCI 140517P00047000 P 05/17/14 47.0 4.00 5.20
MSCI 140517P00048000 P 05/17/14 48.0 4.60 6.10
MSCI 140517P00049000 P 05/17/14 49.0 4.30 8.70
MSCI 140517P00050000 P 05/17/14 50.0 5.30 9.70
MSCI 140621C00021000 C 06/21/14 21.0 19.30 23.70
MSCI 140621C00023000 C 06/21/14 23.0 18.90 20.20
MSCI 140621C00024000 C 06/21/14 24.0 17.90 19.20
MSCI 140621C00025000 C 06/21/14 25.0 17.00 18.20
MSCI 140621C00026000 C 06/21/14 26.0 15.90 17.20
MSCI 140621C00027000 C 06/21/14 27.0 14.90 16.20
MSCI 140621C00028000 C 06/21/14 28.0 13.90 15.30
MSCI 140621C00029000 C 06/21/14 29.0 13.00 14.30
MSCI 140621C00030000 C 06/21/14 30.0 11.90 13.30
MSCI 140621C00031000 C 06/21/14 31.0 10.90 12.30
MSCI 140621C00032000 C 06/21/14 32.0 9.90 11.30
MSCI 140621C00033000 C 06/21/14 33.0 8.90 10.50
MSCI 140621C00034000 C 06/21/14 34.0 7.80 9.10
MSCI 140621C00035000 C 06/21/14 35.0 7.10 8.10
MSCI 140621C00036000 C 06/21/14 36.0 6.10 7.60
MSCI 140621C00037000 C 06/21/14 37.0 5.30 5.90
MSCI 140621C00038000 C 06/21/14 38.0 4.40 5.00
MSCI 140621C00039000 C 06/21/14 39.0 3.60 4.10
MSCI 140621C00040000 C 06/21/14 40.0 2.80 3.30
MSCI 140621C00041000 C 06/21/14 41.0 2.10 2.50
MSCI 140621C00042000 C 06/21/14 42.0 1.50 1.85
MSCI 140621C00043000 C 06/21/14 43.0 1.00 1.30
MSCI 140621C00044000 C 06/21/14 44.0 0.65 0.90
MSCI 140621C00045000 C 06/21/14 45.0 0.40 0.60
MSCI 140621C00046000 C 06/21/14 46.0 0.20 0.40
MSCI 140621C00047000 C 06/21/14 47.0 0.10 0.30
MSCI 140621C00048000 C 06/21/14 48.0 0.00 0.25
MSCI 140621C00049000 C 06/21/14 49.0 0.00 0.25
MSCI 140621C00050000 C 06/21/14 50.0 0.00 0.25
MSCI 140621P00021000 P 06/21/14 21.0 0.00 0.35
MSCI 140621P00023000 P 06/21/14 23.0 0.00 0.35
MSCI 140621P00024000 P 06/21/14 24.0 0.00 0.35
MSCI 140621P00025000 P 06/21/14 25.0 0.00 0.35
MSCI 140621P00026000 P 06/21/14 26.0 0.00 0.35
MSCI 140621P00027000 P 06/21/14 27.0 0.00 0.25
MSCI 140621P00028000 P 06/21/14 28.0 0.00 0.25
MSCI 140621P00029000 P 06/21/14 29.0 0.00 0.25
MSCI 140621P00030000 P 06/21/14 30.0 0.00 0.25
MSCI 140621P00031000 P 06/21/14 31.0 0.00 0.25
MSCI 140621P00032000 P 06/21/14 32.0 0.00 0.25
MSCI 140621P00033000 P 06/21/14 33.0 0.00 0.25
MSCI 140621P00034000 P 06/21/14 34.0 0.00 0.25
MSCI 140621P00035000 P 06/21/14 35.0 0.05 0.25
MSCI 140621P00036000 P 06/21/14 36.0 0.10 0.30
MSCI 140621P00037000 P 06/21/14 37.0 0.15 0.35
MSCI 140621P00038000 P 06/21/14 38.0 0.20 0.45
MSCI 140621P00039000 P 06/21/14 39.0 0.35 0.60
MSCI 140621P00040000 P 06/21/14 40.0 0.50 0.80
MSCI 140621P00041000 P 06/21/14 41.0 0.80 1.10
MSCI 140621P00042000 P 06/21/14 42.0 1.15 1.50
MSCI 140621P00043000 P 06/21/14 43.0 1.60 2.05
MSCI 140621P00044000 P 06/21/14 44.0 2.20 2.65
MSCI 140621P00045000 P 06/21/14 45.0 2.90 3.50
MSCI 140621P00046000 P 06/21/14 46.0 3.60 4.30
MSCI 140621P00047000 P 06/21/14 47.0 4.50 5.20
MSCI 140621P00048000 P 06/21/14 48.0 5.10 7.00
MSCI 140621P00049000 P 06/21/14 49.0 6.10 8.00
MSCI 140621P00050000 P 06/21/14 50.0 7.00 8.10
MSCI 140920C00023000 C 09/20/14 23.0 18.70 20.30
MSCI 140920C00024000 C 09/20/14 24.0 17.70 19.30
MSCI 140920C00025000 C 09/20/14 25.0 17.00 18.30
MSCI 140920C00026000 C 09/20/14 26.0 15.80 17.30
MSCI 140920C00027000 C 09/20/14 27.0 15.00 16.30
MSCI 140920C00028000 C 09/20/14 28.0 12.60 15.40
MSCI 140920C00029000 C 09/20/14 29.0 13.00 14.40
MSCI 140920C00030000 C 09/20/14 30.0 11.80 13.40
MSCI 140920C00031000 C 09/20/14 31.0 10.90 12.40
MSCI 140920C00032000 C 09/20/14 32.0 10.10 11.50
MSCI 140920C00033000 C 09/20/14 33.0 8.90 10.40
MSCI 140920C00034000 C 09/20/14 34.0 7.00 10.10
MSCI 140920C00035000 C 09/20/14 35.0 7.50 8.20
MSCI 140920C00036000 C 09/20/14 36.0 6.60 7.30
MSCI 140920C00037000 C 09/20/14 37.0 5.80 6.40
MSCI 140920C00038000 C 09/20/14 38.0 5.00 5.60
MSCI 140920C00039000 C 09/20/14 39.0 4.20 4.80
MSCI 140920C00040000 C 09/20/14 40.0 3.50 4.10
MSCI 140920C00041000 C 09/20/14 41.0 2.90 3.40
MSCI 140920C00042000 C 09/20/14 42.0 2.35 2.80
MSCI 140920C00043000 C 09/20/14 43.0 1.85 2.25
MSCI 140920C00044000 C 09/20/14 44.0 1.45 1.80
MSCI 140920C00045000 C 09/20/14 45.0 1.10 1.45
MSCI 140920C00046000 C 09/20/14 46.0 0.80 1.10
MSCI 140920C00047000 C 09/20/14 47.0 0.55 0.85
MSCI 140920C00048000 C 09/20/14 48.0 0.40 0.65
MSCI 140920C00049000 C 09/20/14 49.0 0.25 0.50
MSCI 140920C00050000 C 09/20/14 50.0 0.15 0.40
MSCI 140920P00023000 P 09/20/14 23.0 0.00 0.25
MSCI 140920P00024000 P 09/20/14 24.0 0.00 0.25
MSCI 140920P00025000 P 09/20/14 25.0 0.00 0.25
MSCI 140920P00026000 P 09/20/14 26.0 0.00 0.25
MSCI 140920P00027000 P 09/20/14 27.0 0.00 0.25
MSCI 140920P00028000 P 09/20/14 28.0 0.00 0.25
MSCI 140920P00029000 P 09/20/14 29.0 0.05 0.25
MSCI 140920P00030000 P 09/20/14 30.0 0.05 0.25
MSCI 140920P00031000 P 09/20/14 31.0 0.10 0.30
MSCI 140920P00032000 P 09/20/14 32.0 0.10 0.35
MSCI 140920P00033000 P 09/20/14 33.0 0.15 0.40
MSCI 140920P00034000 P 09/20/14 34.0 0.20 0.50
MSCI 140920P00035000 P 09/20/14 35.0 0.30 0.55
MSCI 140920P00036000 P 09/20/14 36.0 0.40 0.70
MSCI 140920P00037000 P 09/20/14 37.0 0.55 0.85
MSCI 140920P00038000 P 09/20/14 38.0 0.70 1.05
MSCI 140920P00039000 P 09/20/14 39.0 0.95 1.30
MSCI 140920P00040000 P 09/20/14 40.0 1.35 1.60
MSCI 140920P00041000 P 09/20/14 41.0 1.65 1.95
MSCI 140920P00042000 P 09/20/14 42.0 2.05 2.40
MSCI 140920P00043000 P 09/20/14 43.0 2.55 2.90
MSCI 140920P00044000 P 09/20/14 44.0 3.00 3.50
MSCI 140920P00045000 P 09/20/14 45.0 3.60 4.10
MSCI 140920P00046000 P 09/20/14 46.0 4.30 4.80
MSCI 140920P00047000 P 09/20/14 47.0 5.00 5.60
MSCI 140920P00048000 P 09/20/14 48.0 5.80 6.40
MSCI 140920P00049000 P 09/20/14 49.0 6.70 7.30
MSCI 140920P00050000 P 09/20/14 50.0 7.60 8.20
MSCI 141220C00026000 C 12/20/14 26.0 15.50 17.40
MSCI 141220C00027000 C 12/20/14 27.0 14.80 16.50
MSCI 141220C00028000 C 12/20/14 28.0 13.60 15.50
MSCI 141220C00029000 C 12/20/14 29.0 12.90 14.50
MSCI 141220C00030000 C 12/20/14 30.0 10.60 13.60
MSCI 141220C00031000 C 12/20/14 31.0 10.90 12.60
MSCI 141220C00032000 C 12/20/14 32.0 10.10 11.70
MSCI 141220C00033000 C 12/20/14 33.0 9.50 10.30
MSCI 141220C00034000 C 12/20/14 34.0 8.70 9.40
MSCI 141220C00035000 C 12/20/14 35.0 7.80 8.50
MSCI 141220C00036000 C 12/20/14 36.0 7.00 7.70
MSCI 141220C00037000 C 12/20/14 37.0 6.20 6.80
MSCI 141220C00038000 C 12/20/14 38.0 5.50 6.10
MSCI 141220C00039000 C 12/20/14 39.0 4.70 5.30
MSCI 141220C00040000 C 12/20/14 40.0 4.10 4.70
MSCI 141220C00041000 C 12/20/14 41.0 3.50 4.00
MSCI 141220C00042000 C 12/20/14 42.0 2.95 3.40
MSCI 141220C00043000 C 12/20/14 43.0 2.45 2.90
MSCI 141220C00044000 C 12/20/14 44.0 2.00 2.45
MSCI 141220C00045000 C 12/20/14 45.0 1.60 2.05
MSCI 141220C00046000 C 12/20/14 46.0 1.30 1.70
MSCI 141220C00047000 C 12/20/14 47.0 1.00 1.40
MSCI 141220C00048000 C 12/20/14 48.0 0.80 1.15
MSCI 141220C00049000 C 12/20/14 49.0 0.60 0.95
MSCI 141220C00050000 C 12/20/14 50.0 0.40 0.75
MSCI 141220P00026000 P 12/20/14 26.0 0.05 0.30
MSCI 141220P00027000 P 12/20/14 27.0 0.05 0.30
MSCI 141220P00028000 P 12/20/14 28.0 0.05 0.35
MSCI 141220P00029000 P 12/20/14 29.0 0.10 0.40
MSCI 141220P00030000 P 12/20/14 30.0 0.15 0.40
MSCI 141220P00031000 P 12/20/14 31.0 0.20 0.50
MSCI 141220P00032000 P 12/20/14 32.0 0.25 0.55
MSCI 141220P00033000 P 12/20/14 33.0 0.35 0.65
MSCI 141220P00034000 P 12/20/14 34.0 0.40 0.75
MSCI 141220P00035000 P 12/20/14 35.0 0.55 0.90
MSCI 141220P00036000 P 12/20/14 36.0 0.70 1.05
MSCI 141220P00037000 P 12/20/14 37.0 0.90 1.25
MSCI 141220P00038000 P 12/20/14 38.0 1.10 1.50
MSCI 141220P00039000 P 12/20/14 39.0 1.40 1.80
MSCI 141220P00040000 P 12/20/14 40.0 1.70 2.15
MSCI 141220P00041000 P 12/20/14 41.0 2.05 2.55
MSCI 141220P00042000 P 12/20/14 42.0 2.50 2.95
MSCI 141220P00043000 P 12/20/14 43.0 2.95 3.50
MSCI 141220P00044000 P 12/20/14 44.0 3.50 4.00
MSCI 141220P00045000 P 12/20/14 45.0 4.10 4.60
MSCI 141220P00046000 P 12/20/14 46.0 4.70 5.30
MSCI 141220P00047000 P 12/20/14 47.0 5.40 6.00
MSCI 141220P00048000 P 12/20/14 48.0 6.20 6.80
MSCI 141220P00049000 P 12/20/14 49.0 7.00 7.60
MSCI 141220P00050000 P 12/20/14 50.0 7.80 8.40

OPRA data is delayed 15 minutes.