Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-30)Premium Content

Msci Inc (MSCI)
As of Mar 27 2015 11:06AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 150417C00045000 C 04/17/15 45.0 13.20 15.10
MSCI 150417C00050000 C 04/17/15 50.0 6.80 11.50
MSCI 150417C00055000 C 04/17/15 55.0 2.30 6.50
MSCI 150417C00060000 C 04/17/15 60.0 0.10 1.70
MSCI 150417C00065000 C 04/17/15 65.0 0.00 4.80
MSCI 150417C00070000 C 04/17/15 70.0 0.00 4.90
MSCI 150417C00075000 C 04/17/15 75.0 0.00 4.90
MSCI 150417C00080000 C 04/17/15 80.0 0.00 4.90
MSCI 150417C00085000 C 04/17/15 85.0 0.00 4.90
MSCI 150417P00045000 P 04/17/15 45.0 0.00 4.90
MSCI 150417P00050000 P 04/17/15 50.0 0.00 0.70
MSCI 150417P00055000 P 04/17/15 55.0 0.00 4.90
MSCI 150417P00060000 P 04/17/15 60.0 1.10 2.35
MSCI 150417P00065000 P 04/17/15 65.0 3.50 8.10
MSCI 150417P00070000 P 04/17/15 70.0 8.70 13.30
MSCI 150417P00075000 P 04/17/15 75.0 13.50 18.10
MSCI 150417P00080000 P 04/17/15 80.0 18.70 23.40
MSCI 150417P00085000 P 04/17/15 85.0 24.80 26.50
MSCI 150515C00030000 C 05/15/15 30.0 27.20 31.30
MSCI 150515C00035000 C 05/15/15 35.0 22.10 26.50
MSCI 150515C00040000 C 05/15/15 40.0 17.00 21.50
MSCI 150515C00045000 C 05/15/15 45.0 12.00 16.50
MSCI 150515C00050000 C 05/15/15 50.0 7.00 11.60
MSCI 150515C00055000 C 05/15/15 55.0 2.35 6.40
MSCI 150515C00060000 C 05/15/15 60.0 0.00 4.90
MSCI 150515C00065000 C 05/15/15 65.0 0.00 4.90
MSCI 150515C00070000 C 05/15/15 70.0 0.00 4.80
MSCI 150515C00075000 C 05/15/15 75.0 0.00 4.90
MSCI 150515C00080000 C 05/15/15 80.0 0.00 4.90
MSCI 150515C00085000 C 05/15/15 85.0 0.00 1.15
MSCI 150515P00030000 P 05/15/15 30.0 0.00 4.90
MSCI 150515P00035000 P 05/15/15 35.0 0.00 4.90
MSCI 150515P00040000 P 05/15/15 40.0 0.00 4.90
MSCI 150515P00045000 P 05/15/15 45.0 0.00 4.70
MSCI 150515P00050000 P 05/15/15 50.0 0.00 4.70
MSCI 150515P00055000 P 05/15/15 55.0 0.00 4.80
MSCI 150515P00060000 P 05/15/15 60.0 1.75 3.20
MSCI 150515P00065000 P 05/15/15 65.0 4.00 8.50
MSCI 150515P00070000 P 05/15/15 70.0 8.80 13.10
MSCI 150515P00075000 P 05/15/15 75.0 13.70 18.20
MSCI 150515P00080000 P 05/15/15 80.0 18.60 23.10
MSCI 150515P00085000 P 05/15/15 85.0 23.70 28.10
MSCI 150619C00025000 C 06/19/15 25.0 33.50 35.20
MSCI 150619C00026000 C 06/19/15 26.0 30.90 35.50
MSCI 150619C00027000 C 06/19/15 27.0 29.80 34.50
MSCI 150619C00028000 C 06/19/15 28.0 28.90 33.50
MSCI 150619C00029000 C 06/19/15 29.0 27.80 32.50
MSCI 150619C00030000 C 06/19/15 30.0 26.80 31.50
MSCI 150619C00031000 C 06/19/15 31.0 25.90 30.50
MSCI 150619C00032000 C 06/19/15 32.0 24.80 29.50
MSCI 150619C00033000 C 06/19/15 33.0 24.10 28.50
MSCI 150619C00034000 C 06/19/15 34.0 22.90 27.50
MSCI 150619C00035000 C 06/19/15 35.0 22.10 26.60
MSCI 150619C00036000 C 06/19/15 36.0 21.10 25.50
MSCI 150619C00037000 C 06/19/15 37.0 20.00 24.50
MSCI 150619C00038000 C 06/19/15 38.0 19.10 23.50
MSCI 150619C00039000 C 06/19/15 39.0 18.00 22.50
MSCI 150619C00040000 C 06/19/15 40.0 17.00 21.50
MSCI 150619C00041000 C 06/19/15 41.0 16.00 20.50
MSCI 150619C00042000 C 06/19/15 42.0 15.00 19.50
MSCI 150619C00043000 C 06/19/15 43.0 14.00 18.50
MSCI 150619C00044000 C 06/19/15 44.0 13.10 17.50
MSCI 150619C00045000 C 06/19/15 45.0 12.10 16.60
MSCI 150619C00046000 C 06/19/15 46.0 11.10 15.60
MSCI 150619C00047000 C 06/19/15 47.0 10.00 14.60
MSCI 150619C00048000 C 06/19/15 48.0 9.00 13.60
MSCI 150619C00049000 C 06/19/15 49.0 8.00 12.80
MSCI 150619C00050000 C 06/19/15 50.0 7.40 11.60
MSCI 150619C00055000 C 06/19/15 55.0 2.60 7.30
MSCI 150619C00060000 C 06/19/15 60.0 1.30 2.50
MSCI 150619C00065000 C 06/19/15 65.0 0.05 4.30
MSCI 150619C00070000 C 06/19/15 70.0 0.00 4.70
MSCI 150619C00075000 C 06/19/15 75.0 0.00 4.80
MSCI 150619P00025000 P 06/19/15 25.0 0.00 4.80
MSCI 150619P00026000 P 06/19/15 26.0 0.00 4.90
MSCI 150619P00027000 P 06/19/15 27.0 0.00 4.90
MSCI 150619P00028000 P 06/19/15 28.0 0.00 4.90
MSCI 150619P00029000 P 06/19/15 29.0 0.00 4.90
MSCI 150619P00030000 P 06/19/15 30.0 0.00 0.35
MSCI 150619P00031000 P 06/19/15 31.0 0.00 4.90
MSCI 150619P00032000 P 06/19/15 32.0 0.00 4.90
MSCI 150619P00033000 P 06/19/15 33.0 0.00 4.90
MSCI 150619P00034000 P 06/19/15 34.0 0.00 4.90
MSCI 150619P00035000 P 06/19/15 35.0 0.00 4.90
MSCI 150619P00036000 P 06/19/15 36.0 0.00 4.90
MSCI 150619P00037000 P 06/19/15 37.0 0.00 4.90
MSCI 150619P00038000 P 06/19/15 38.0 0.00 4.90
MSCI 150619P00039000 P 06/19/15 39.0 0.00 4.80
MSCI 150619P00040000 P 06/19/15 40.0 0.00 4.70
MSCI 150619P00041000 P 06/19/15 41.0 0.00 4.80
MSCI 150619P00042000 P 06/19/15 42.0 0.00 4.80
MSCI 150619P00043000 P 06/19/15 43.0 0.00 4.80
MSCI 150619P00044000 P 06/19/15 44.0 0.00 4.80
MSCI 150619P00045000 P 06/19/15 45.0 0.00 4.80
MSCI 150619P00046000 P 06/19/15 46.0 0.00 4.70
MSCI 150619P00047000 P 06/19/15 47.0 0.00 4.80
MSCI 150619P00048000 P 06/19/15 48.0 0.00 4.80
MSCI 150619P00049000 P 06/19/15 49.0 0.00 0.85
MSCI 150619P00050000 P 06/19/15 50.0 0.00 4.70
MSCI 150619P00055000 P 06/19/15 55.0 0.00 1.00
MSCI 150619P00060000 P 06/19/15 60.0 1.70 4.70
MSCI 150619P00065000 P 06/19/15 65.0 4.30 8.80
MSCI 150619P00070000 P 06/19/15 70.0 8.70 13.20
MSCI 150619P00075000 P 06/19/15 75.0 15.00 16.60
MSCI 150918C00045000 C 09/18/15 45.0 12.80 15.80
MSCI 150918C00050000 C 09/18/15 50.0 7.50 11.90
MSCI 150918C00055000 C 09/18/15 55.0 3.50 7.90
MSCI 150918C00060000 C 09/18/15 60.0 0.85 3.50
MSCI 150918C00065000 C 09/18/15 65.0 0.00 1.50
MSCI 150918C00070000 C 09/18/15 70.0 0.00 4.60
MSCI 150918C00075000 C 09/18/15 75.0 0.00 4.90
MSCI 150918C00080000 C 09/18/15 80.0 0.00 2.75
MSCI 150918P00045000 P 09/18/15 45.0 0.00 4.90
MSCI 150918P00050000 P 09/18/15 50.0 0.25 2.25
MSCI 150918P00055000 P 09/18/15 55.0 0.70 4.80
MSCI 150918P00060000 P 09/18/15 60.0 1.65 5.50
MSCI 150918P00065000 P 09/18/15 65.0 5.00 9.50
MSCI 150918P00070000 P 09/18/15 70.0 9.20 13.70
MSCI 150918P00075000 P 09/18/15 75.0 13.90 18.30
MSCI 150918P00080000 P 09/18/15 80.0 19.80 22.60

OPRA data is delayed 15 minutes.