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 (2016-04-29)Premium Content

Msci Inc (MSCI)
As of May 6 2016 10:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 160520C00035000 C 05/20/16 35.0 37.50 41.80
MSCI 160520C00040000 C 05/20/16 40.0 33.50 35.40
MSCI 160520C00045000 C 05/20/16 45.0 27.10 31.80
MSCI 160520C00050000 C 05/20/16 50.0 23.50 25.40
MSCI 160520C00055000 C 05/20/16 55.0 19.00 20.40
MSCI 160520C00060000 C 05/20/16 60.0 14.00 15.40
MSCI 160520C00065000 C 05/20/16 65.0 8.70 10.60
MSCI 160520C00070000 C 05/20/16 70.0 4.20 6.90
MSCI 160520C00075000 C 05/20/16 75.0 0.65 1.45
MSCI 160520C00080000 C 05/20/16 80.0 0.00 0.50
MSCI 160520C00085000 C 05/20/16 85.0 0.00 0.45
MSCI 160520C00090000 C 05/20/16 90.0 0.00 0.80
MSCI 160520C00095000 C 05/20/16 95.0 0.00 0.45
MSCI 160520C00100000 C 05/20/16 100.0 0.00 0.80
MSCI 160520P00035000 P 05/20/16 35.0 0.00 4.90
MSCI 160520P00040000 P 05/20/16 40.0 0.00 0.80
MSCI 160520P00045000 P 05/20/16 45.0 0.00 0.80
MSCI 160520P00050000 P 05/20/16 50.0 0.00 0.70
MSCI 160520P00055000 P 05/20/16 55.0 0.00 0.45
MSCI 160520P00060000 P 05/20/16 60.0 0.00 0.50
MSCI 160520P00065000 P 05/20/16 65.0 0.00 0.50
MSCI 160520P00070000 P 05/20/16 70.0 0.00 0.40
MSCI 160520P00075000 P 05/20/16 75.0 1.25 2.05
MSCI 160520P00080000 P 05/20/16 80.0 4.30 6.30
MSCI 160520P00085000 P 05/20/16 85.0 9.10 11.50
MSCI 160520P00090000 P 05/20/16 90.0 14.90 16.40
MSCI 160520P00095000 P 05/20/16 95.0 18.90 22.20
MSCI 160520P00100000 P 05/20/16 100.0 24.90 26.50
MSCI 160617C00030000 C 06/17/16 30.0 43.30 45.80
MSCI 160617C00035000 C 06/17/16 35.0 37.10 41.80
MSCI 160617C00040000 C 06/17/16 40.0 32.80 36.40
MSCI 160617C00045000 C 06/17/16 45.0 27.50 31.80
MSCI 160617C00050000 C 06/17/16 50.0 22.50 26.80
MSCI 160617C00055000 C 06/17/16 55.0 17.10 21.70
MSCI 160617C00060000 C 06/17/16 60.0 12.80 16.20
MSCI 160617C00065000 C 06/17/16 65.0 8.90 10.60
MSCI 160617C00070000 C 06/17/16 70.0 4.70 6.60
MSCI 160617C00075000 C 06/17/16 75.0 1.45 2.55
MSCI 160617C00080000 C 06/17/16 80.0 0.15 0.50
MSCI 160617C00085000 C 06/17/16 85.0 0.00 0.45
MSCI 160617P00030000 P 06/17/16 30.0 0.00 0.45
MSCI 160617P00035000 P 06/17/16 35.0 0.00 0.80
MSCI 160617P00040000 P 06/17/16 40.0 0.00 0.50
MSCI 160617P00045000 P 06/17/16 45.0 0.00 0.85
MSCI 160617P00050000 P 06/17/16 50.0 0.00 0.50
MSCI 160617P00055000 P 06/17/16 55.0 0.00 0.50
MSCI 160617P00060000 P 06/17/16 60.0 0.00 0.50
MSCI 160617P00065000 P 06/17/16 65.0 0.05 0.55
MSCI 160617P00070000 P 06/17/16 70.0 0.25 0.75
MSCI 160617P00075000 P 06/17/16 75.0 2.00 2.70
MSCI 160617P00080000 P 06/17/16 80.0 4.50 6.50
MSCI 160617P00085000 P 06/17/16 85.0 8.40 11.80
MSCI 160916C00035000 C 09/16/16 35.0 38.70 40.80
MSCI 160916C00040000 C 09/16/16 40.0 32.50 36.60
MSCI 160916C00045000 C 09/16/16 45.0 27.90 31.30
MSCI 160916C00050000 C 09/16/16 50.0 22.20 26.80
MSCI 160916C00055000 C 09/16/16 55.0 19.30 20.60
MSCI 160916C00060000 C 09/16/16 60.0 14.50 16.90
MSCI 160916C00065000 C 09/16/16 65.0 10.10 11.20
MSCI 160916C00070000 C 09/16/16 70.0 6.20 7.60
MSCI 160916C00075000 C 09/16/16 75.0 3.10 3.90
MSCI 160916C00080000 C 09/16/16 80.0 1.20 2.05
MSCI 160916C00085000 C 09/16/16 85.0 0.35 0.85
MSCI 160916C00090000 C 09/16/16 90.0 0.00 0.50
MSCI 160916C00095000 C 09/16/16 95.0 0.00 1.00
MSCI 160916C00100000 C 09/16/16 100.0 0.00 0.45
MSCI 160916P00035000 P 09/16/16 35.0 0.00 0.50
MSCI 160916P00040000 P 09/16/16 40.0 0.00 0.50
MSCI 160916P00045000 P 09/16/16 45.0 0.00 0.50
MSCI 160916P00050000 P 09/16/16 50.0 0.05 0.55
MSCI 160916P00055000 P 09/16/16 55.0 0.25 0.65
MSCI 160916P00060000 P 09/16/16 60.0 0.50 0.95
MSCI 160916P00065000 P 09/16/16 65.0 1.05 1.50
MSCI 160916P00070000 P 09/16/16 70.0 1.10 2.75
MSCI 160916P00075000 P 09/16/16 75.0 3.80 4.50
MSCI 160916P00080000 P 09/16/16 80.0 6.20 8.20
MSCI 160916P00085000 P 09/16/16 85.0 10.60 11.80
MSCI 160916P00090000 P 09/16/16 90.0 15.20 17.30
MSCI 160916P00095000 P 09/16/16 95.0 18.60 23.20
MSCI 160916P00100000 P 09/16/16 100.0 24.90 26.70
MSCI 161216C00040000 C 12/16/16 40.0 34.10 35.40
MSCI 161216C00045000 C 12/16/16 45.0 29.20 31.80
MSCI 161216C00050000 C 12/16/16 50.0 24.30 25.70
MSCI 161216C00055000 C 12/16/16 55.0 19.60 21.10
MSCI 161216C00060000 C 12/16/16 60.0 15.00 17.80
MSCI 161216C00065000 C 12/16/16 65.0 10.80 12.30
MSCI 161216C00070000 C 12/16/16 70.0 7.20 8.20
MSCI 161216C00075000 C 12/16/16 75.0 4.40 5.20
MSCI 161216C00080000 C 12/16/16 80.0 2.30 3.10
MSCI 161216C00085000 C 12/16/16 85.0 1.20 1.70
MSCI 161216C00090000 C 12/16/16 90.0 0.45 0.95
MSCI 161216C00095000 C 12/16/16 95.0 0.00 1.35
MSCI 161216C00100000 C 12/16/16 100.0 0.00 0.50
MSCI 161216C00105000 C 12/16/16 105.0 0.00 0.90
MSCI 161216C00110000 C 12/16/16 110.0 0.00 0.85
MSCI 161216P00040000 P 12/16/16 40.0 0.00 0.50
MSCI 161216P00045000 P 12/16/16 45.0 0.15 0.65
MSCI 161216P00050000 P 12/16/16 50.0 0.30 0.80
MSCI 161216P00055000 P 12/16/16 55.0 0.10 1.85
MSCI 161216P00060000 P 12/16/16 60.0 1.05 1.50
MSCI 161216P00065000 P 12/16/16 65.0 1.75 2.35
MSCI 161216P00070000 P 12/16/16 70.0 3.10 3.90
MSCI 161216P00075000 P 12/16/16 75.0 5.20 6.20
MSCI 161216P00080000 P 12/16/16 80.0 7.10 9.80
MSCI 161216P00085000 P 12/16/16 85.0 11.50 12.80
MSCI 161216P00090000 P 12/16/16 90.0 14.90 17.00
MSCI 161216P00095000 P 12/16/16 95.0 20.20 21.60
MSCI 161216P00100000 P 12/16/16 100.0 23.40 26.30
MSCI 161216P00105000 P 12/16/16 105.0 29.00 32.50
MSCI 161216P00110000 P 12/16/16 110.0 34.90 36.20

OPRA data is delayed 15 minutes.