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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 150320C00025000 C 03/20/15 25.0 29.80 33.60
MSCI 150320C00026000 C 03/20/15 26.0 27.80 32.50
MSCI 150320C00027000 C 03/20/15 27.0 26.90 31.50
MSCI 150320C00028000 C 03/20/15 28.0 25.80 30.40
MSCI 150320C00029000 C 03/20/15 29.0 24.80 29.50
MSCI 150320C00030000 C 03/20/15 30.0 23.90 28.50
MSCI 150320C00031000 C 03/20/15 31.0 22.90 27.50
MSCI 150320C00032000 C 03/20/15 32.0 21.90 26.50
MSCI 150320C00033000 C 03/20/15 33.0 20.80 25.50
MSCI 150320C00034000 C 03/20/15 34.0 19.80 24.50
MSCI 150320C00035000 C 03/20/15 35.0 18.80 23.50
MSCI 150320C00036000 C 03/20/15 36.0 17.80 22.50
MSCI 150320C00037000 C 03/20/15 37.0 16.90 21.50
MSCI 150320C00038000 C 03/20/15 38.0 15.90 20.50
MSCI 150320C00039000 C 03/20/15 39.0 15.00 19.60
MSCI 150320C00040000 C 03/20/15 40.0 13.80 18.50
MSCI 150320C00041000 C 03/20/15 41.0 12.80 17.50
MSCI 150320C00042000 C 03/20/15 42.0 11.90 16.50
MSCI 150320C00043000 C 03/20/15 43.0 10.80 15.50
MSCI 150320C00044000 C 03/20/15 44.0 9.80 14.50
MSCI 150320C00045000 C 03/20/15 45.0 8.80 13.50
MSCI 150320C00046000 C 03/20/15 46.0 8.00 12.70
MSCI 150320C00047000 C 03/20/15 47.0 7.80 11.60
MSCI 150320C00048000 C 03/20/15 48.0 6.10 10.70
MSCI 150320C00049000 C 03/20/15 49.0 6.60 8.90
MSCI 150320C00050000 C 03/20/15 50.0 5.60 7.90
MSCI 150320C00055000 C 03/20/15 55.0 1.45 2.80
MSCI 150320C00060000 C 03/20/15 60.0 0.00 1.50
MSCI 150320C00065000 C 03/20/15 65.0 0.00 0.65
MSCI 150320C00070000 C 03/20/15 70.0 0.00 0.50
MSCI 150320P00025000 P 03/20/15 25.0 0.00 0.65
MSCI 150320P00026000 P 03/20/15 26.0 0.00 0.65
MSCI 150320P00027000 P 03/20/15 27.0 0.00 0.65
MSCI 150320P00028000 P 03/20/15 28.0 0.00 0.65
MSCI 150320P00029000 P 03/20/15 29.0 0.00 0.65
MSCI 150320P00030000 P 03/20/15 30.0 0.00 0.65
MSCI 150320P00031000 P 03/20/15 31.0 0.00 0.65
MSCI 150320P00032000 P 03/20/15 32.0 0.00 0.65
MSCI 150320P00033000 P 03/20/15 33.0 0.00 0.65
MSCI 150320P00034000 P 03/20/15 34.0 0.00 0.65
MSCI 150320P00035000 P 03/20/15 35.0 0.00 0.65
MSCI 150320P00036000 P 03/20/15 36.0 0.00 0.65
MSCI 150320P00037000 P 03/20/15 37.0 0.00 0.65
MSCI 150320P00038000 P 03/20/15 38.0 0.00 0.65
MSCI 150320P00039000 P 03/20/15 39.0 0.00 0.65
MSCI 150320P00040000 P 03/20/15 40.0 0.00 0.65
MSCI 150320P00041000 P 03/20/15 41.0 0.00 0.65
MSCI 150320P00042000 P 03/20/15 42.0 0.00 0.65
MSCI 150320P00043000 P 03/20/15 43.0 0.00 0.65
MSCI 150320P00044000 P 03/20/15 44.0 0.00 0.60
MSCI 150320P00045000 P 03/20/15 45.0 0.00 0.65
MSCI 150320P00046000 P 03/20/15 46.0 0.00 0.65
MSCI 150320P00047000 P 03/20/15 47.0 0.00 4.80
MSCI 150320P00048000 P 03/20/15 48.0 0.00 0.65
MSCI 150320P00049000 P 03/20/15 49.0 0.00 0.65
MSCI 150320P00050000 P 03/20/15 50.0 0.00 0.65
MSCI 150320P00055000 P 03/20/15 55.0 0.20 0.80
MSCI 150320P00060000 P 03/20/15 60.0 1.80 5.40
MSCI 150320P00065000 P 03/20/15 65.0 7.10 9.70
MSCI 150320P00070000 P 03/20/15 70.0 12.10 14.40
MSCI 150417C00045000 C 04/17/15 45.0 10.70 13.00
MSCI 150417C00050000 C 04/17/15 50.0 4.50 8.80
MSCI 150417C00055000 C 04/17/15 55.0 1.90 3.40
MSCI 150417C00060000 C 04/17/15 60.0 0.10 4.60
MSCI 150417C00065000 C 04/17/15 65.0 0.00 0.70
MSCI 150417C00070000 C 04/17/15 70.0 0.00 0.65
MSCI 150417C00075000 C 04/17/15 75.0 0.00 0.65
MSCI 150417C00080000 C 04/17/15 80.0 0.00 0.65
MSCI 150417C00085000 C 04/17/15 85.0 0.00 0.50
MSCI 150417P00045000 P 04/17/15 45.0 0.00 0.65
MSCI 150417P00050000 P 04/17/15 50.0 0.00 0.75
MSCI 150417P00055000 P 04/17/15 55.0 0.60 1.45
MSCI 150417P00060000 P 04/17/15 60.0 1.60 6.20
MSCI 150417P00065000 P 04/17/15 65.0 7.10 9.90
MSCI 150417P00070000 P 04/17/15 70.0 12.10 14.90
MSCI 150417P00075000 P 04/17/15 75.0 16.60 20.80
MSCI 150417P00080000 P 04/17/15 80.0 21.70 26.30
MSCI 150417P00085000 P 04/17/15 85.0 27.10 29.40
MSCI 150619C00025000 C 06/19/15 25.0 29.60 33.50
MSCI 150619C00026000 C 06/19/15 26.0 28.00 32.50
MSCI 150619C00027000 C 06/19/15 27.0 27.00 31.50
MSCI 150619C00028000 C 06/19/15 28.0 25.80 30.50
MSCI 150619C00029000 C 06/19/15 29.0 26.10 28.90
MSCI 150619C00030000 C 06/19/15 30.0 24.00 28.50
MSCI 150619C00031000 C 06/19/15 31.0 24.10 27.50
MSCI 150619C00032000 C 06/19/15 32.0 22.00 26.60
MSCI 150619C00033000 C 06/19/15 33.0 21.30 25.60
MSCI 150619C00034000 C 06/19/15 34.0 21.10 23.90
MSCI 150619C00035000 C 06/19/15 35.0 20.10 22.90
MSCI 150619C00036000 C 06/19/15 36.0 17.90 22.50
MSCI 150619C00037000 C 06/19/15 37.0 17.00 21.60
MSCI 150619C00038000 C 06/19/15 38.0 16.00 20.60
MSCI 150619C00039000 C 06/19/15 39.0 15.00 19.60
MSCI 150619C00040000 C 06/19/15 40.0 14.00 18.60
MSCI 150619C00041000 C 06/19/15 41.0 14.20 17.00
MSCI 150619C00042000 C 06/19/15 42.0 12.00 16.60
MSCI 150619C00043000 C 06/19/15 43.0 12.10 15.30
MSCI 150619C00044000 C 06/19/15 44.0 10.00 14.70
MSCI 150619C00045000 C 06/19/15 45.0 9.40 13.70
MSCI 150619C00046000 C 06/19/15 46.0 8.60 12.70
MSCI 150619C00047000 C 06/19/15 47.0 7.70 11.70
MSCI 150619C00048000 C 06/19/15 48.0 8.00 10.20
MSCI 150619C00049000 C 06/19/15 49.0 6.00 10.20
MSCI 150619C00050000 C 06/19/15 50.0 6.20 8.40
MSCI 150619C00055000 C 06/19/15 55.0 2.80 4.60
MSCI 150619C00060000 C 06/19/15 60.0 0.40 1.65
MSCI 150619C00065000 C 06/19/15 65.0 0.10 0.50
MSCI 150619C00070000 C 06/19/15 70.0 0.00 4.80
MSCI 150619C00075000 C 06/19/15 75.0 0.00 0.85
MSCI 150619P00025000 P 06/19/15 25.0 0.00 0.50
MSCI 150619P00026000 P 06/19/15 26.0 0.00 0.85
MSCI 150619P00027000 P 06/19/15 27.0 0.00 0.85
MSCI 150619P00028000 P 06/19/15 28.0 0.00 0.85
MSCI 150619P00029000 P 06/19/15 29.0 0.00 0.85
MSCI 150619P00030000 P 06/19/15 30.0 0.00 0.35
MSCI 150619P00031000 P 06/19/15 31.0 0.00 0.85
MSCI 150619P00032000 P 06/19/15 32.0 0.00 0.85
MSCI 150619P00033000 P 06/19/15 33.0 0.00 0.85
MSCI 150619P00034000 P 06/19/15 34.0 0.00 0.85
MSCI 150619P00035000 P 06/19/15 35.0 0.00 0.85
MSCI 150619P00036000 P 06/19/15 36.0 0.00 0.85
MSCI 150619P00037000 P 06/19/15 37.0 0.00 0.85
MSCI 150619P00038000 P 06/19/15 38.0 0.00 0.85
MSCI 150619P00039000 P 06/19/15 39.0 0.00 4.80
MSCI 150619P00040000 P 06/19/15 40.0 0.00 4.80
MSCI 150619P00041000 P 06/19/15 41.0 0.00 4.60
MSCI 150619P00042000 P 06/19/15 42.0 0.00 4.70
MSCI 150619P00043000 P 06/19/15 43.0 0.00 4.70
MSCI 150619P00044000 P 06/19/15 44.0 0.00 4.60
MSCI 150619P00045000 P 06/19/15 45.0 0.00 4.70
MSCI 150619P00046000 P 06/19/15 46.0 0.00 0.50
MSCI 150619P00047000 P 06/19/15 47.0 0.05 0.55
MSCI 150619P00048000 P 06/19/15 48.0 0.10 0.60
MSCI 150619P00049000 P 06/19/15 49.0 0.20 0.65
MSCI 150619P00050000 P 06/19/15 50.0 0.00 4.70
MSCI 150619P00055000 P 06/19/15 55.0 1.25 2.40
MSCI 150619P00060000 P 06/19/15 60.0 3.60 5.30
MSCI 150619P00065000 P 06/19/15 65.0 7.50 9.80
MSCI 150619P00070000 P 06/19/15 70.0 11.70 16.00
MSCI 150619P00075000 P 06/19/15 75.0 16.60 20.20
MSCI 150918C00045000 C 09/18/15 45.0 10.20 13.80
MSCI 150918C00050000 C 09/18/15 50.0 5.50 9.90
MSCI 150918C00055000 C 09/18/15 55.0 3.30 4.80
MSCI 150918C00060000 C 09/18/15 60.0 0.65 2.70
MSCI 150918C00065000 C 09/18/15 65.0 0.00 4.80
MSCI 150918C00070000 C 09/18/15 70.0 0.00 4.80
MSCI 150918C00075000 C 09/18/15 75.0 0.00 4.80
MSCI 150918C00080000 C 09/18/15 80.0 0.00 4.80
MSCI 150918P00045000 P 09/18/15 45.0 0.10 2.80
MSCI 150918P00050000 P 09/18/15 50.0 0.05 1.95
MSCI 150918P00055000 P 09/18/15 55.0 2.15 3.50
MSCI 150918P00060000 P 09/18/15 60.0 3.70 6.90
MSCI 150918P00065000 P 09/18/15 65.0 6.90 11.40
MSCI 150918P00070000 P 09/18/15 70.0 11.90 16.00
MSCI 150918P00075000 P 09/18/15 75.0 16.70 21.40
MSCI 150918P00080000 P 09/18/15 80.0 21.60 25.30

OPRA data is delayed 15 minutes.