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 (2017-05-26)Premium Content

Msci Inc (MSCI)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 170818C00060000 C 08/18/17 60.0 50.20 54.20
MSCI 170818C00065000 C 08/18/17 65.0 44.70 49.50
MSCI 170818C00070000 C 08/18/17 70.0 40.10 44.40
MSCI 170818C00075000 C 08/18/17 75.0 35.00 39.50
MSCI 170818C00080000 C 08/18/17 80.0 30.20 33.80
MSCI 170818C00085000 C 08/18/17 85.0 25.40 29.10
MSCI 170818C00090000 C 08/18/17 90.0 20.40 23.90
MSCI 170818C00095000 C 08/18/17 95.0 15.40 18.80
MSCI 170818C00100000 C 08/18/17 100.0 9.90 13.10
MSCI 170818C00105000 C 08/18/17 105.0 5.70 7.90
MSCI 170818C00110000 C 08/18/17 110.0 1.10 3.00
MSCI 170818C00115000 C 08/18/17 115.0 0.00 0.40
MSCI 170818C00120000 C 08/18/17 120.0 0.00 0.30
MSCI 170818C00125000 C 08/18/17 125.0 0.00 1.00
MSCI 170818C00130000 C 08/18/17 130.0 0.00 0.35
MSCI 170818C00135000 C 08/18/17 135.0 0.00 0.35
MSCI 170818C00140000 C 08/18/17 140.0 0.00 0.35
MSCI 170818C00145000 C 08/18/17 145.0 0.00 0.35
MSCI 170818C00150000 C 08/18/17 150.0 0.00 0.35
MSCI 170818P00060000 P 08/18/17 60.0 0.00 0.35
MSCI 170818P00065000 P 08/18/17 65.0 0.00 1.10
MSCI 170818P00070000 P 08/18/17 70.0 0.00 0.35
MSCI 170818P00075000 P 08/18/17 75.0 0.00 0.35
MSCI 170818P00080000 P 08/18/17 80.0 0.00 0.35
MSCI 170818P00085000 P 08/18/17 85.0 0.00 0.35
MSCI 170818P00090000 P 08/18/17 90.0 0.00 0.25
MSCI 170818P00095000 P 08/18/17 95.0 0.00 0.05
MSCI 170818P00100000 P 08/18/17 100.0 0.00 0.35
MSCI 170818P00105000 P 08/18/17 105.0 0.00 0.35
MSCI 170818P00110000 P 08/18/17 110.0 0.00 1.25
MSCI 170818P00115000 P 08/18/17 115.0 2.25 4.90
MSCI 170818P00120000 P 08/18/17 120.0 6.70 9.70
MSCI 170818P00125000 P 08/18/17 125.0 11.80 14.40
MSCI 170818P00130000 P 08/18/17 130.0 15.90 19.80
MSCI 170818P00135000 P 08/18/17 135.0 21.10 24.70
MSCI 170818P00140000 P 08/18/17 140.0 26.00 29.30
MSCI 170818P00145000 P 08/18/17 145.0 31.20 35.30
MSCI 170818P00150000 P 08/18/17 150.0 36.20 40.00
MSCI 170915C00045000 C 09/15/17 45.0 65.20 69.00
MSCI 170915C00050000 C 09/15/17 50.0 59.70 64.50
MSCI 170915C00055000 C 09/15/17 55.0 55.00 59.60
MSCI 170915C00060000 C 09/15/17 60.0 49.70 54.50
MSCI 170915C00065000 C 09/15/17 65.0 45.00 49.80
MSCI 170915C00070000 C 09/15/17 70.0 40.00 44.80
MSCI 170915C00075000 C 09/15/17 75.0 35.40 38.90
MSCI 170915C00080000 C 09/15/17 80.0 30.30 33.20
MSCI 170915C00085000 C 09/15/17 85.0 25.00 29.30
MSCI 170915C00090000 C 09/15/17 90.0 19.80 24.50
MSCI 170915C00095000 C 09/15/17 95.0 15.00 19.50
MSCI 170915C00100000 C 09/15/17 100.0 10.60 13.50
MSCI 170915C00105000 C 09/15/17 105.0 6.80 8.50
MSCI 170915C00110000 C 09/15/17 110.0 2.00 4.40
MSCI 170915C00115000 C 09/15/17 115.0 1.35 2.00
MSCI 170915C00120000 C 09/15/17 120.0 0.40 0.75
MSCI 170915C00125000 C 09/15/17 125.0 0.10 0.35
MSCI 170915C00130000 C 09/15/17 130.0 0.00 0.70
MSCI 170915C00135000 C 09/15/17 135.0 0.00 0.60
MSCI 170915C00140000 C 09/15/17 140.0 0.00 0.35
MSCI 170915C00145000 C 09/15/17 145.0 0.00 0.35
MSCI 170915C00150000 C 09/15/17 150.0 0.00 0.45
MSCI 170915P00045000 P 09/15/17 45.0 0.00 0.10
MSCI 170915P00050000 P 09/15/17 50.0 0.00 0.70
MSCI 170915P00055000 P 09/15/17 55.0 0.00 0.40
MSCI 170915P00060000 P 09/15/17 60.0 0.00 0.35
MSCI 170915P00065000 P 09/15/17 65.0 0.00 0.35
MSCI 170915P00070000 P 09/15/17 70.0 0.00 0.35
MSCI 170915P00075000 P 09/15/17 75.0 0.00 0.50
MSCI 170915P00080000 P 09/15/17 80.0 0.00 0.40
MSCI 170915P00085000 P 09/15/17 85.0 0.00 0.40
MSCI 170915P00090000 P 09/15/17 90.0 0.00 0.30
MSCI 170915P00095000 P 09/15/17 95.0 0.00 0.25
MSCI 170915P00100000 P 09/15/17 100.0 0.05 0.45
MSCI 170915P00105000 P 09/15/17 105.0 0.35 1.10
MSCI 170915P00110000 P 09/15/17 110.0 1.35 2.50
MSCI 170915P00115000 P 09/15/17 115.0 3.70 6.10
MSCI 170915P00120000 P 09/15/17 120.0 7.50 9.70
MSCI 170915P00125000 P 09/15/17 125.0 11.10 14.60
MSCI 170915P00130000 P 09/15/17 130.0 15.60 19.90
MSCI 170915P00135000 P 09/15/17 135.0 20.50 25.00
MSCI 170915P00140000 P 09/15/17 140.0 25.50 30.20
MSCI 170915P00145000 P 09/15/17 145.0 30.50 35.30
MSCI 170915P00150000 P 09/15/17 150.0 36.20 40.00
MSCI 171215C00060000 C 12/15/17 60.0 50.50 54.30
MSCI 171215C00065000 C 12/15/17 65.0 45.00 49.60
MSCI 171215C00070000 C 12/15/17 70.0 40.10 44.80
MSCI 171215C00075000 C 12/15/17 75.0 35.10 39.80
MSCI 171215C00080000 C 12/15/17 80.0 30.50 34.80
MSCI 171215C00085000 C 12/15/17 85.0 25.70 29.90
MSCI 171215C00090000 C 12/15/17 90.0 20.80 25.20
MSCI 171215C00095000 C 12/15/17 95.0 16.70 19.50
MSCI 171215C00100000 C 12/15/17 100.0 12.00 14.90
MSCI 171215C00105000 C 12/15/17 105.0 8.30 10.60
MSCI 171215C00110000 C 12/15/17 110.0 5.60 7.70
MSCI 171215C00115000 C 12/15/17 115.0 4.00 4.80
MSCI 171215C00120000 C 12/15/17 120.0 2.30 3.10
MSCI 171215C00125000 C 12/15/17 125.0 1.00 1.85
MSCI 171215C00130000 C 12/15/17 130.0 0.35 1.25
MSCI 171215C00135000 C 12/15/17 135.0 0.05 0.75
MSCI 171215C00140000 C 12/15/17 140.0 0.00 1.05
MSCI 171215C00145000 C 12/15/17 145.0 0.00 1.30
MSCI 171215C00150000 C 12/15/17 150.0 0.00 1.30
MSCI 171215P00060000 P 12/15/17 60.0 0.00 1.50
MSCI 171215P00065000 P 12/15/17 65.0 0.00 1.45
MSCI 171215P00070000 P 12/15/17 70.0 0.00 0.50
MSCI 171215P00075000 P 12/15/17 75.0 0.10 0.40
MSCI 171215P00080000 P 12/15/17 80.0 0.05 0.50
MSCI 171215P00085000 P 12/15/17 85.0 0.10 1.30
MSCI 171215P00090000 P 12/15/17 90.0 0.45 1.80
MSCI 171215P00095000 P 12/15/17 95.0 0.70 1.40
MSCI 171215P00100000 P 12/15/17 100.0 1.40 2.10
MSCI 171215P00105000 P 12/15/17 105.0 2.30 4.00
MSCI 171215P00110000 P 12/15/17 110.0 3.90 4.90
MSCI 171215P00115000 P 12/15/17 115.0 6.30 7.80
MSCI 171215P00120000 P 12/15/17 120.0 8.90 12.60
MSCI 171215P00125000 P 12/15/17 125.0 12.50 16.10
MSCI 171215P00130000 P 12/15/17 130.0 16.40 20.40
MSCI 171215P00135000 P 12/15/17 135.0 20.90 25.00
MSCI 171215P00140000 P 12/15/17 140.0 25.70 30.30
MSCI 171215P00145000 P 12/15/17 145.0 30.60 35.30
MSCI 171215P00150000 P 12/15/17 150.0 36.40 39.30
MSCI 180316C00065000 C 03/16/18 65.0 45.20 49.80
MSCI 180316C00070000 C 03/16/18 70.0 40.30 45.00
MSCI 180316C00075000 C 03/16/18 75.0 35.30 40.00
MSCI 180316C00080000 C 03/16/18 80.0 30.60 35.20
MSCI 180316C00085000 C 03/16/18 85.0 25.90 30.40
MSCI 180316C00090000 C 03/16/18 90.0 21.50 25.80
MSCI 180316C00095000 C 03/16/18 95.0 17.30 21.30
MSCI 180316C00100000 C 03/16/18 100.0 13.40 17.50
MSCI 180316C00105000 C 03/16/18 105.0 9.50 12.60
MSCI 180316C00110000 C 03/16/18 110.0 7.20 9.30
MSCI 180316C00115000 C 03/16/18 115.0 4.80 6.90
MSCI 180316C00120000 C 03/16/18 120.0 2.65 4.80
MSCI 180316C00125000 C 03/16/18 125.0 0.40 3.80
MSCI 180316C00130000 C 03/16/18 130.0 1.10 2.10
MSCI 180316C00135000 C 03/16/18 135.0 0.55 2.35
MSCI 180316C00140000 C 03/16/18 140.0 0.20 1.45
MSCI 180316C00145000 C 03/16/18 145.0 0.00 1.55
MSCI 180316C00150000 C 03/16/18 150.0 0.00 1.65
MSCI 180316C00155000 C 03/16/18 155.0 0.00 0.80
MSCI 180316P00065000 P 03/16/18 65.0 0.00 0.60
MSCI 180316P00070000 P 03/16/18 70.0 0.15 1.20
MSCI 180316P00075000 P 03/16/18 75.0 0.20 1.35
MSCI 180316P00080000 P 03/16/18 80.0 0.10 1.80
MSCI 180316P00085000 P 03/16/18 85.0 0.30 2.35
MSCI 180316P00090000 P 03/16/18 90.0 0.50 2.05
MSCI 180316P00095000 P 03/16/18 95.0 1.15 2.90
MSCI 180316P00100000 P 03/16/18 100.0 2.20 3.20
MSCI 180316P00105000 P 03/16/18 105.0 3.60 4.80
MSCI 180316P00110000 P 03/16/18 110.0 5.00 7.10
MSCI 180316P00115000 P 03/16/18 115.0 7.60 9.90
MSCI 180316P00120000 P 03/16/18 120.0 10.40 13.20
MSCI 180316P00125000 P 03/16/18 125.0 13.00 17.00
MSCI 180316P00130000 P 03/16/18 130.0 17.00 20.90
MSCI 180316P00135000 P 03/16/18 135.0 21.40 25.80
MSCI 180316P00140000 P 03/16/18 140.0 25.60 30.40
MSCI 180316P00145000 P 03/16/18 145.0 30.50 35.20
MSCI 180316P00150000 P 03/16/18 150.0 35.30 40.00
MSCI 180316P00155000 P 03/16/18 155.0 40.50 45.30

OPRA data is delayed 15 minutes.