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 (2016-07-29)Premium Content

Msci Inc (MSCI)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 160916C00035000 C 09/16/16 35.0 52.50 56.50
MSCI 160916C00040000 C 09/16/16 40.0 47.60 52.50
MSCI 160916C00045000 C 09/16/16 45.0 42.60 47.50
MSCI 160916C00050000 C 09/16/16 50.0 37.50 42.40
MSCI 160916C00055000 C 09/16/16 55.0 32.50 37.40
MSCI 160916C00060000 C 09/16/16 60.0 27.50 32.50
MSCI 160916C00065000 C 09/16/16 65.0 22.60 27.50
MSCI 160916C00070000 C 09/16/16 70.0 17.50 22.40
MSCI 160916C00075000 C 09/16/16 75.0 13.90 15.70
MSCI 160916C00080000 C 09/16/16 80.0 8.90 10.70
MSCI 160916C00085000 C 09/16/16 85.0 4.00 5.80
MSCI 160916C00090000 C 09/16/16 90.0 0.75 1.85
MSCI 160916C00095000 C 09/16/16 95.0 0.00 0.40
MSCI 160916C00100000 C 09/16/16 100.0 0.00 0.40
MSCI 160916P00035000 P 09/16/16 35.0 0.00 0.40
MSCI 160916P00040000 P 09/16/16 40.0 0.00 5.00
MSCI 160916P00045000 P 09/16/16 45.0 0.00 0.10
MSCI 160916P00050000 P 09/16/16 50.0 0.00 0.15
MSCI 160916P00055000 P 09/16/16 55.0 0.00 0.40
MSCI 160916P00060000 P 09/16/16 60.0 0.00 0.40
MSCI 160916P00065000 P 09/16/16 65.0 0.00 5.00
MSCI 160916P00070000 P 09/16/16 70.0 0.00 0.40
MSCI 160916P00075000 P 09/16/16 75.0 0.00 0.40
MSCI 160916P00080000 P 09/16/16 80.0 0.00 0.40
MSCI 160916P00085000 P 09/16/16 85.0 0.00 0.50
MSCI 160916P00090000 P 09/16/16 90.0 0.80 1.60
MSCI 160916P00095000 P 09/16/16 95.0 4.40 6.20
MSCI 160916P00100000 P 09/16/16 100.0 8.60 11.20
MSCI 161021C00045000 C 10/21/16 45.0 43.40 46.50
MSCI 161021C00050000 C 10/21/16 50.0 37.50 42.50
MSCI 161021C00055000 C 10/21/16 55.0 32.50 37.40
MSCI 161021C00060000 C 10/21/16 60.0 27.60 32.50
MSCI 161021C00065000 C 10/21/16 65.0 22.60 27.50
MSCI 161021C00070000 C 10/21/16 70.0 17.60 22.50
MSCI 161021C00075000 C 10/21/16 75.0 12.60 17.50
MSCI 161021C00080000 C 10/21/16 80.0 8.00 12.80
MSCI 161021C00085000 C 10/21/16 85.0 4.80 6.50
MSCI 161021C00090000 C 10/21/16 90.0 1.95 2.70
MSCI 161021C00095000 C 10/21/16 95.0 0.00 0.80
MSCI 161021C00100000 C 10/21/16 100.0 0.00 0.85
MSCI 161021C00105000 C 10/21/16 105.0 0.00 5.00
MSCI 161021C00110000 C 10/21/16 110.0 0.00 5.00
MSCI 161021C00115000 C 10/21/16 115.0 0.00 1.20
MSCI 161021C00120000 C 10/21/16 120.0 0.00 5.00
MSCI 161021C00125000 C 10/21/16 125.0 0.00 0.40
MSCI 161021P00045000 P 10/21/16 45.0 0.00 0.40
MSCI 161021P00050000 P 10/21/16 50.0 0.00 5.00
MSCI 161021P00055000 P 10/21/16 55.0 0.00 5.00
MSCI 161021P00060000 P 10/21/16 60.0 0.00 1.10
MSCI 161021P00065000 P 10/21/16 65.0 0.00 0.90
MSCI 161021P00070000 P 10/21/16 70.0 0.00 0.90
MSCI 161021P00075000 P 10/21/16 75.0 0.00 0.95
MSCI 161021P00080000 P 10/21/16 80.0 0.00 1.00
MSCI 161021P00085000 P 10/21/16 85.0 0.70 1.60
MSCI 161021P00090000 P 10/21/16 90.0 2.25 2.70
MSCI 161021P00095000 P 10/21/16 95.0 4.50 7.30
MSCI 161021P00100000 P 10/21/16 100.0 7.60 12.50
MSCI 161021P00105000 P 10/21/16 105.0 12.60 17.50
MSCI 161021P00110000 P 10/21/16 110.0 17.60 22.50
MSCI 161021P00115000 P 10/21/16 115.0 22.60 27.50
MSCI 161021P00120000 P 10/21/16 120.0 27.60 32.50
MSCI 161021P00125000 P 10/21/16 125.0 34.00 36.20
MSCI 161216C00040000 C 12/16/16 40.0 47.70 51.60
MSCI 161216C00045000 C 12/16/16 45.0 42.50 47.50
MSCI 161216C00050000 C 12/16/16 50.0 37.60 42.50
MSCI 161216C00055000 C 12/16/16 55.0 32.60 37.50
MSCI 161216C00060000 C 12/16/16 60.0 28.50 31.90
MSCI 161216C00065000 C 12/16/16 65.0 22.60 27.50
MSCI 161216C00070000 C 12/16/16 70.0 18.00 22.90
MSCI 161216C00075000 C 12/16/16 75.0 14.20 16.80
MSCI 161216C00080000 C 12/16/16 80.0 10.10 11.50
MSCI 161216C00085000 C 12/16/16 85.0 6.00 7.00
MSCI 161216C00090000 C 12/16/16 90.0 3.10 3.70
MSCI 161216C00095000 C 12/16/16 95.0 1.20 1.60
MSCI 161216C00100000 C 12/16/16 100.0 0.20 1.10
MSCI 161216C00105000 C 12/16/16 105.0 0.00 5.00
MSCI 161216C00110000 C 12/16/16 110.0 0.00 0.45
MSCI 161216P00040000 P 12/16/16 40.0 0.00 0.45
MSCI 161216P00045000 P 12/16/16 45.0 0.00 5.00
MSCI 161216P00050000 P 12/16/16 50.0 0.00 2.70
MSCI 161216P00055000 P 12/16/16 55.0 0.00 5.00
MSCI 161216P00060000 P 12/16/16 60.0 0.00 0.50
MSCI 161216P00065000 P 12/16/16 65.0 0.00 0.50
MSCI 161216P00070000 P 12/16/16 70.0 0.05 0.55
MSCI 161216P00075000 P 12/16/16 75.0 0.25 0.75
MSCI 161216P00080000 P 12/16/16 80.0 0.65 1.30
MSCI 161216P00085000 P 12/16/16 85.0 1.70 2.15
MSCI 161216P00090000 P 12/16/16 90.0 3.30 4.10
MSCI 161216P00095000 P 12/16/16 95.0 4.20 9.00
MSCI 161216P00100000 P 12/16/16 100.0 8.50 13.00
MSCI 161216P00105000 P 12/16/16 105.0 13.00 18.00
MSCI 161216P00110000 P 12/16/16 110.0 19.00 21.80
MSCI 170317C00045000 C 03/17/17 45.0 43.00 46.80
MSCI 170317C00050000 C 03/17/17 50.0 37.70 42.50
MSCI 170317C00055000 C 03/17/17 55.0 32.60 37.50
MSCI 170317C00060000 C 03/17/17 60.0 27.60 32.50
MSCI 170317C00065000 C 03/17/17 65.0 23.00 27.80
MSCI 170317C00070000 C 03/17/17 70.0 19.10 22.30
MSCI 170317C00075000 C 03/17/17 75.0 15.10 16.50
MSCI 170317C00080000 C 03/17/17 80.0 9.70 13.90
MSCI 170317C00085000 C 03/17/17 85.0 7.20 8.70
MSCI 170317C00090000 C 03/17/17 90.0 4.20 5.40
MSCI 170317C00095000 C 03/17/17 95.0 2.15 3.10
MSCI 170317C00100000 C 03/17/17 100.0 1.05 1.60
MSCI 170317C00105000 C 03/17/17 105.0 0.30 0.95
MSCI 170317C00110000 C 03/17/17 110.0 0.00 0.50
MSCI 170317C00115000 C 03/17/17 115.0 0.00 0.50
MSCI 170317C00120000 C 03/17/17 120.0 0.00 0.80
MSCI 170317P00045000 P 03/17/17 45.0 0.00 0.50
MSCI 170317P00050000 P 03/17/17 50.0 0.00 0.50
MSCI 170317P00055000 P 03/17/17 55.0 0.00 5.00
MSCI 170317P00060000 P 03/17/17 60.0 0.05 0.55
MSCI 170317P00065000 P 03/17/17 65.0 0.10 0.70
MSCI 170317P00070000 P 03/17/17 70.0 0.40 0.90
MSCI 170317P00075000 P 03/17/17 75.0 0.80 1.40
MSCI 170317P00080000 P 03/17/17 80.0 1.60 2.20
MSCI 170317P00085000 P 03/17/17 85.0 2.75 3.80
MSCI 170317P00090000 P 03/17/17 90.0 4.60 5.60
MSCI 170317P00095000 P 03/17/17 95.0 7.40 8.40
MSCI 170317P00100000 P 03/17/17 100.0 11.00 12.30
MSCI 170317P00105000 P 03/17/17 105.0 14.10 17.10
MSCI 170317P00110000 P 03/17/17 110.0 18.00 22.90
MSCI 170317P00115000 P 03/17/17 115.0 23.00 27.90
MSCI 170317P00120000 P 03/17/17 120.0 28.90 31.90

OPRA data is delayed 15 minutes.