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 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 160617C00030000 C 06/17/16 30.0 46.60 50.40
MSCI 160617C00035000 C 06/17/16 35.0 41.50 46.20
MSCI 160617C00040000 C 06/17/16 40.0 36.50 41.30
MSCI 160617C00045000 C 06/17/16 45.0 31.50 36.20
MSCI 160617C00050000 C 06/17/16 50.0 26.50 30.30
MSCI 160617C00055000 C 06/17/16 55.0 21.50 26.20
MSCI 160617C00060000 C 06/17/16 60.0 16.70 19.50
MSCI 160617C00065000 C 06/17/16 65.0 11.60 14.40
MSCI 160617C00070000 C 06/17/16 70.0 6.70 9.40
MSCI 160617C00075000 C 06/17/16 75.0 4.10 4.40
MSCI 160617C00080000 C 06/17/16 80.0 0.50 1.00
MSCI 160617C00085000 C 06/17/16 85.0 0.00 0.40
MSCI 160617P00030000 P 06/17/16 30.0 0.00 0.40
MSCI 160617P00035000 P 06/17/16 35.0 0.00 0.40
MSCI 160617P00040000 P 06/17/16 40.0 0.00 0.40
MSCI 160617P00045000 P 06/17/16 45.0 0.00 0.40
MSCI 160617P00050000 P 06/17/16 50.0 0.00 0.40
MSCI 160617P00055000 P 06/17/16 55.0 0.00 0.40
MSCI 160617P00060000 P 06/17/16 60.0 0.00 0.05
MSCI 160617P00065000 P 06/17/16 65.0 0.00 0.45
MSCI 160617P00070000 P 06/17/16 70.0 0.05 0.20
MSCI 160617P00075000 P 06/17/16 75.0 0.30 0.40
MSCI 160617P00080000 P 06/17/16 80.0 1.80 3.00
MSCI 160617P00085000 P 06/17/16 85.0 5.80 8.50
MSCI 160715C00040000 C 07/15/16 40.0 36.60 39.80
MSCI 160715C00045000 C 07/15/16 45.0 31.70 36.30
MSCI 160715C00050000 C 07/15/16 50.0 26.70 30.70
MSCI 160715C00055000 C 07/15/16 55.0 21.70 26.30
MSCI 160715C00060000 C 07/15/16 60.0 16.60 21.20
MSCI 160715C00065000 C 07/15/16 65.0 11.00 15.60
MSCI 160715C00070000 C 07/15/16 70.0 6.00 10.40
MSCI 160715C00075000 C 07/15/16 75.0 4.10 5.40
MSCI 160715C00080000 C 07/15/16 80.0 0.60 1.90
MSCI 160715C00085000 C 07/15/16 85.0 0.00 0.50
MSCI 160715C00090000 C 07/15/16 90.0 0.00 0.40
MSCI 160715C00095000 C 07/15/16 95.0 0.00 0.40
MSCI 160715C00100000 C 07/15/16 100.0 0.00 0.40
MSCI 160715C00105000 C 07/15/16 105.0 0.00 4.80
MSCI 160715C00110000 C 07/15/16 110.0 0.00 0.40
MSCI 160715P00040000 P 07/15/16 40.0 0.00 0.40
MSCI 160715P00045000 P 07/15/16 45.0 0.00 0.40
MSCI 160715P00050000 P 07/15/16 50.0 0.00 0.45
MSCI 160715P00055000 P 07/15/16 55.0 0.00 0.45
MSCI 160715P00060000 P 07/15/16 60.0 0.00 0.45
MSCI 160715P00065000 P 07/15/16 65.0 0.00 0.50
MSCI 160715P00070000 P 07/15/16 70.0 0.20 0.75
MSCI 160715P00075000 P 07/15/16 75.0 0.55 1.80
MSCI 160715P00080000 P 07/15/16 80.0 2.40 4.50
MSCI 160715P00085000 P 07/15/16 85.0 5.50 8.90
MSCI 160715P00090000 P 07/15/16 90.0 9.70 14.00
MSCI 160715P00095000 P 07/15/16 95.0 13.90 18.40
MSCI 160715P00100000 P 07/15/16 100.0 18.80 23.40
MSCI 160715P00105000 P 07/15/16 105.0 24.00 28.50
MSCI 160715P00110000 P 07/15/16 110.0 30.70 33.50
MSCI 160916C00035000 C 09/16/16 35.0 41.60 44.70
MSCI 160916C00040000 C 09/16/16 40.0 36.60 41.10
MSCI 160916C00045000 C 09/16/16 45.0 31.70 36.30
MSCI 160916C00050000 C 09/16/16 50.0 26.80 30.40
MSCI 160916C00055000 C 09/16/16 55.0 21.90 25.40
MSCI 160916C00060000 C 09/16/16 60.0 16.00 20.40
MSCI 160916C00065000 C 09/16/16 65.0 12.10 15.50
MSCI 160916C00070000 C 09/16/16 70.0 7.70 10.20
MSCI 160916C00075000 C 09/16/16 75.0 5.60 6.20
MSCI 160916C00080000 C 09/16/16 80.0 2.60 3.10
MSCI 160916C00085000 C 09/16/16 85.0 1.00 1.35
MSCI 160916C00090000 C 09/16/16 90.0 0.00 4.80
MSCI 160916C00095000 C 09/16/16 95.0 0.00 4.80
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 0.00 0.50
MSCI 160916P00055000 P 09/16/16 55.0 0.15 0.30
MSCI 160916P00060000 P 09/16/16 60.0 0.10 0.65
MSCI 160916P00065000 P 09/16/16 65.0 0.40 0.95
MSCI 160916P00070000 P 09/16/16 70.0 0.85 1.20
MSCI 160916P00075000 P 09/16/16 75.0 1.90 2.25
MSCI 160916P00080000 P 09/16/16 80.0 3.90 5.80
MSCI 160916P00085000 P 09/16/16 85.0 6.00 10.00
MSCI 160916P00090000 P 09/16/16 90.0 10.50 13.90
MSCI 160916P00095000 P 09/16/16 95.0 14.10 18.70
MSCI 160916P00100000 P 09/16/16 100.0 20.60 23.60
MSCI 161216C00040000 C 12/16/16 40.0 36.60 40.00
MSCI 161216C00045000 C 12/16/16 45.0 31.00 35.60
MSCI 161216C00050000 C 12/16/16 50.0 26.90 29.90
MSCI 161216C00055000 C 12/16/16 55.0 21.90 25.60
MSCI 161216C00060000 C 12/16/16 60.0 16.80 20.80
MSCI 161216C00065000 C 12/16/16 65.0 12.00 16.20
MSCI 161216C00070000 C 12/16/16 70.0 8.00 12.10
MSCI 161216C00075000 C 12/16/16 75.0 6.80 7.50
MSCI 161216C00080000 C 12/16/16 80.0 4.00 4.60
MSCI 161216C00085000 C 12/16/16 85.0 1.50 2.80
MSCI 161216C00090000 C 12/16/16 90.0 0.60 1.80
MSCI 161216C00095000 C 12/16/16 95.0 0.15 1.50
MSCI 161216C00100000 C 12/16/16 100.0 0.00 1.40
MSCI 161216C00105000 C 12/16/16 105.0 0.00 1.25
MSCI 161216C00110000 C 12/16/16 110.0 0.00 0.50
MSCI 161216P00040000 P 12/16/16 40.0 0.00 0.50
MSCI 161216P00045000 P 12/16/16 45.0 0.00 0.50
MSCI 161216P00050000 P 12/16/16 50.0 0.05 0.60
MSCI 161216P00055000 P 12/16/16 55.0 0.20 0.80
MSCI 161216P00060000 P 12/16/16 60.0 0.55 1.15
MSCI 161216P00065000 P 12/16/16 65.0 0.70 1.75
MSCI 161216P00070000 P 12/16/16 70.0 1.70 2.30
MSCI 161216P00075000 P 12/16/16 75.0 3.20 3.70
MSCI 161216P00080000 P 12/16/16 80.0 5.30 6.50
MSCI 161216P00085000 P 12/16/16 85.0 8.30 10.70
MSCI 161216P00090000 P 12/16/16 90.0 11.10 14.60
MSCI 161216P00095000 P 12/16/16 95.0 15.50 19.10
MSCI 161216P00100000 P 12/16/16 100.0 19.90 23.70
MSCI 161216P00105000 P 12/16/16 105.0 24.10 28.70
MSCI 161216P00110000 P 12/16/16 110.0 30.20 33.50

OPRA data is delayed 15 minutes.