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 (2014-08-01)Premium Content

Msci Inc (MSCI)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 141122C00037000 C 11/22/14 37.0 5.60 7.40
MSCI 141122C00038000 C 11/22/14 38.0 5.10 6.20
MSCI 141122C00039000 C 11/22/14 39.0 4.10 5.30
MSCI 141122C00040000 C 11/22/14 40.0 2.95 5.40
MSCI 141122C00041000 C 11/22/14 41.0 2.30 4.00
MSCI 141122C00042000 C 11/22/14 42.0 0.15 2.80
MSCI 141122C00043000 C 11/22/14 43.0 1.05 2.50
MSCI 141122C00044000 C 11/22/14 44.0 0.00 2.65
MSCI 141122C00045000 C 11/22/14 45.0 0.00 2.85
MSCI 141122C00046000 C 11/22/14 46.0 0.00 2.40
MSCI 141122C00047000 C 11/22/14 47.0 0.00 2.05
MSCI 141122C00048000 C 11/22/14 48.0 0.00 1.85
MSCI 141122C00049000 C 11/22/14 49.0 0.00 0.25
MSCI 141122C00050000 C 11/22/14 50.0 0.00 0.25
MSCI 141122C00055000 C 11/22/14 55.0 0.00 1.65
MSCI 141122C00060000 C 11/22/14 60.0 0.00 1.65
MSCI 141122C00065000 C 11/22/14 65.0 0.00 0.25
MSCI 141122C00070000 C 11/22/14 70.0 0.00 1.65
MSCI 141122P00037000 P 11/22/14 37.0 0.00 0.50
MSCI 141122P00038000 P 11/22/14 38.0 0.00 0.70
MSCI 141122P00039000 P 11/22/14 39.0 0.00 2.10
MSCI 141122P00040000 P 11/22/14 40.0 0.00 1.95
MSCI 141122P00041000 P 11/22/14 41.0 0.35 2.75
MSCI 141122P00042000 P 11/22/14 42.0 0.00 3.20
MSCI 141122P00043000 P 11/22/14 43.0 0.00 3.70
MSCI 141122P00044000 P 11/22/14 44.0 1.40 2.70
MSCI 141122P00045000 P 11/22/14 45.0 1.80 3.40
MSCI 141122P00046000 P 11/22/14 46.0 2.45 4.00
MSCI 141122P00047000 P 11/22/14 47.0 1.60 6.20
MSCI 141122P00048000 P 11/22/14 48.0 3.10 5.70
MSCI 141122P00049000 P 11/22/14 49.0 3.50 8.00
MSCI 141122P00050000 P 11/22/14 50.0 4.50 9.00
MSCI 141122P00055000 P 11/22/14 55.0 9.30 13.80
MSCI 141122P00060000 P 11/22/14 60.0 14.50 18.80
MSCI 141122P00065000 P 11/22/14 65.0 19.50 23.80
MSCI 141122P00070000 P 11/22/14 70.0 24.50 28.80
MSCI 141220C00023000 C 12/20/14 23.0 18.20 22.50
MSCI 141220C00024000 C 12/20/14 24.0 17.20 21.60
MSCI 141220C00025000 C 12/20/14 25.0 16.20 20.60
MSCI 141220C00026000 C 12/20/14 26.0 15.20 19.50
MSCI 141220C00027000 C 12/20/14 27.0 14.20 18.40
MSCI 141220C00028000 C 12/20/14 28.0 13.10 17.60
MSCI 141220C00029000 C 12/20/14 29.0 12.20 16.60
MSCI 141220C00030000 C 12/20/14 30.0 11.10 15.60
MSCI 141220C00031000 C 12/20/14 31.0 10.10 14.70
MSCI 141220C00032000 C 12/20/14 32.0 9.30 13.70
MSCI 141220C00033000 C 12/20/14 33.0 8.30 12.70
MSCI 141220C00034000 C 12/20/14 34.0 7.30 10.70
MSCI 141220C00035000 C 12/20/14 35.0 7.20 9.70
MSCI 141220C00036000 C 12/20/14 36.0 5.10 9.80
MSCI 141220C00037000 C 12/20/14 37.0 5.00 8.30
MSCI 141220C00038000 C 12/20/14 38.0 3.50 8.00
MSCI 141220C00039000 C 12/20/14 39.0 4.00 6.40
MSCI 141220C00040000 C 12/20/14 40.0 3.10 5.60
MSCI 141220C00041000 C 12/20/14 41.0 2.60 4.10
MSCI 141220C00042000 C 12/20/14 42.0 1.90 3.40
MSCI 141220C00043000 C 12/20/14 43.0 1.40 2.65
MSCI 141220C00044000 C 12/20/14 44.0 0.00 3.10
MSCI 141220C00045000 C 12/20/14 45.0 0.00 3.30
MSCI 141220C00046000 C 12/20/14 46.0 0.50 1.05
MSCI 141220C00047000 C 12/20/14 47.0 0.00 2.35
MSCI 141220C00048000 C 12/20/14 48.0 0.20 0.65
MSCI 141220C00049000 C 12/20/14 49.0 0.00 1.75
MSCI 141220C00050000 C 12/20/14 50.0 0.00 0.25
MSCI 141220C00055000 C 12/20/14 55.0 0.00 0.25
MSCI 141220C00060000 C 12/20/14 60.0 0.00 0.45
MSCI 141220P00023000 P 12/20/14 23.0 0.00 0.90
MSCI 141220P00024000 P 12/20/14 24.0 0.00 0.90
MSCI 141220P00025000 P 12/20/14 25.0 0.00 0.25
MSCI 141220P00026000 P 12/20/14 26.0 0.00 0.90
MSCI 141220P00027000 P 12/20/14 27.0 0.00 0.45
MSCI 141220P00028000 P 12/20/14 28.0 0.00 0.25
MSCI 141220P00029000 P 12/20/14 29.0 0.00 0.25
MSCI 141220P00030000 P 12/20/14 30.0 0.00 0.25
MSCI 141220P00031000 P 12/20/14 31.0 0.00 0.25
MSCI 141220P00032000 P 12/20/14 32.0 0.00 0.25
MSCI 141220P00033000 P 12/20/14 33.0 0.00 0.65
MSCI 141220P00034000 P 12/20/14 34.0 0.00 0.65
MSCI 141220P00035000 P 12/20/14 35.0 0.00 0.50
MSCI 141220P00036000 P 12/20/14 36.0 0.05 0.30
MSCI 141220P00037000 P 12/20/14 37.0 0.00 1.50
MSCI 141220P00038000 P 12/20/14 38.0 0.00 1.75
MSCI 141220P00039000 P 12/20/14 39.0 0.00 2.15
MSCI 141220P00040000 P 12/20/14 40.0 0.40 0.90
MSCI 141220P00041000 P 12/20/14 41.0 0.65 1.10
MSCI 141220P00042000 P 12/20/14 42.0 0.00 1.75
MSCI 141220P00043000 P 12/20/14 43.0 0.00 4.00
MSCI 141220P00044000 P 12/20/14 44.0 0.00 4.40
MSCI 141220P00045000 P 12/20/14 45.0 2.00 3.50
MSCI 141220P00046000 P 12/20/14 46.0 2.75 4.30
MSCI 141220P00047000 P 12/20/14 47.0 2.00 6.50
MSCI 141220P00048000 P 12/20/14 48.0 4.00 6.30
MSCI 141220P00049000 P 12/20/14 49.0 5.40 6.60
MSCI 141220P00050000 P 12/20/14 50.0 5.90 8.00
MSCI 141220P00055000 P 12/20/14 55.0 9.50 14.00
MSCI 141220P00060000 P 12/20/14 60.0 14.50 18.80
MSCI 150320C00027000 C 03/20/15 27.0 14.30 18.60
MSCI 150320C00028000 C 03/20/15 28.0 13.10 17.50
MSCI 150320C00029000 C 03/20/15 29.0 12.30 16.60
MSCI 150320C00030000 C 03/20/15 30.0 11.10 15.60
MSCI 150320C00031000 C 03/20/15 31.0 10.40 14.60
MSCI 150320C00032000 C 03/20/15 32.0 9.40 13.70
MSCI 150320C00033000 C 03/20/15 33.0 8.40 12.90
MSCI 150320C00034000 C 03/20/15 34.0 7.50 11.90
MSCI 150320C00035000 C 03/20/15 35.0 7.10 10.50
MSCI 150320C00036000 C 03/20/15 36.0 6.20 9.50
MSCI 150320C00037000 C 03/20/15 37.0 5.40 8.60
MSCI 150320C00038000 C 03/20/15 38.0 4.60 7.80
MSCI 150320C00039000 C 03/20/15 39.0 4.50 7.00
MSCI 150320C00040000 C 03/20/15 40.0 3.10 6.40
MSCI 150320C00041000 C 03/20/15 41.0 2.50 5.60
MSCI 150320C00042000 C 03/20/15 42.0 3.00 4.00
MSCI 150320C00043000 C 03/20/15 43.0 2.40 3.40
MSCI 150320C00044000 C 03/20/15 44.0 0.25 4.00
MSCI 150320C00045000 C 03/20/15 45.0 1.10 3.40
MSCI 150320C00046000 C 03/20/15 46.0 0.55 2.75
MSCI 150320C00047000 C 03/20/15 47.0 0.00 2.25
MSCI 150320C00048000 C 03/20/15 48.0 0.55 1.25
MSCI 150320C00049000 C 03/20/15 49.0 0.00 1.45
MSCI 150320C00050000 C 03/20/15 50.0 0.35 0.75
MSCI 150320C00055000 C 03/20/15 55.0 0.00 0.50
MSCI 150320C00060000 C 03/20/15 60.0 0.00 0.25
MSCI 150320C00065000 C 03/20/15 65.0 0.00 0.70
MSCI 150320C00070000 C 03/20/15 70.0 0.00 0.70
MSCI 150320P00027000 P 03/20/15 27.0 0.00 0.25
MSCI 150320P00028000 P 03/20/15 28.0 0.00 0.25
MSCI 150320P00029000 P 03/20/15 29.0 0.00 0.30
MSCI 150320P00030000 P 03/20/15 30.0 0.00 0.30
MSCI 150320P00031000 P 03/20/15 31.0 0.00 0.35
MSCI 150320P00032000 P 03/20/15 32.0 0.05 0.40
MSCI 150320P00033000 P 03/20/15 33.0 0.10 0.45
MSCI 150320P00034000 P 03/20/15 34.0 0.00 0.60
MSCI 150320P00035000 P 03/20/15 35.0 0.25 0.70
MSCI 150320P00036000 P 03/20/15 36.0 0.40 0.90
MSCI 150320P00037000 P 03/20/15 37.0 0.55 0.95
MSCI 150320P00038000 P 03/20/15 38.0 0.70 1.15
MSCI 150320P00039000 P 03/20/15 39.0 0.95 1.40
MSCI 150320P00040000 P 03/20/15 40.0 1.05 1.70
MSCI 150320P00041000 P 03/20/15 41.0 0.00 3.30
MSCI 150320P00042000 P 03/20/15 42.0 0.90 3.70
MSCI 150320P00043000 P 03/20/15 43.0 0.70 3.50
MSCI 150320P00044000 P 03/20/15 44.0 2.65 3.90
MSCI 150320P00045000 P 03/20/15 45.0 3.20 4.00
MSCI 150320P00046000 P 03/20/15 46.0 2.70 5.90
MSCI 150320P00047000 P 03/20/15 47.0 3.30 6.50
MSCI 150320P00048000 P 03/20/15 48.0 4.00 7.30
MSCI 150320P00049000 P 03/20/15 49.0 4.80 8.20
MSCI 150320P00050000 P 03/20/15 50.0 5.60 9.00
MSCI 150320P00055000 P 03/20/15 55.0 9.70 14.20
MSCI 150320P00060000 P 03/20/15 60.0 14.70 19.00
MSCI 150320P00065000 P 03/20/15 65.0 19.60 23.90
MSCI 150320P00070000 P 03/20/15 70.0 24.60 28.90
MSCI 150619C00034000 C 06/19/15 34.0 8.50 10.40
MSCI 150619C00035000 C 06/19/15 35.0 8.30 9.50
MSCI 150619C00036000 C 06/19/15 36.0 6.50 9.80
MSCI 150619C00037000 C 06/19/15 37.0 5.80 9.00
MSCI 150619C00038000 C 06/19/15 38.0 5.10 7.10
MSCI 150619C00039000 C 06/19/15 39.0 5.10 6.80
MSCI 150619C00040000 C 06/19/15 40.0 3.70 6.80
MSCI 150619C00041000 C 06/19/15 41.0 2.20 6.80
MSCI 150619C00042000 C 06/19/15 42.0 1.50 6.20
MSCI 150619C00043000 C 06/19/15 43.0 2.60 3.90
MSCI 150619C00044000 C 06/19/15 44.0 2.35 3.30
MSCI 150619C00045000 C 06/19/15 45.0 1.70 3.50
MSCI 150619C00046000 C 06/19/15 46.0 1.20 2.50
MSCI 150619C00047000 C 06/19/15 47.0 0.70 3.50
MSCI 150619C00048000 C 06/19/15 48.0 0.55 3.40
MSCI 150619C00049000 C 06/19/15 49.0 0.45 3.20
MSCI 150619C00050000 C 06/19/15 50.0 0.00 3.40
MSCI 150619P00034000 P 06/19/15 34.0 0.30 1.20
MSCI 150619P00035000 P 06/19/15 35.0 0.40 1.05
MSCI 150619P00036000 P 06/19/15 36.0 0.70 1.25
MSCI 150619P00037000 P 06/19/15 37.0 0.95 2.05
MSCI 150619P00038000 P 06/19/15 38.0 1.20 1.70
MSCI 150619P00039000 P 06/19/15 39.0 1.15 1.95
MSCI 150619P00040000 P 06/19/15 40.0 0.00 4.70
MSCI 150619P00041000 P 06/19/15 41.0 1.90 2.80
MSCI 150619P00042000 P 06/19/15 42.0 2.30 3.80
MSCI 150619P00043000 P 06/19/15 43.0 2.90 3.60
MSCI 150619P00044000 P 06/19/15 44.0 1.60 6.10
MSCI 150619P00045000 P 06/19/15 45.0 2.90 6.50
MSCI 150619P00046000 P 06/19/15 46.0 4.40 7.20
MSCI 150619P00047000 P 06/19/15 47.0 5.10 6.10
MSCI 150619P00048000 P 06/19/15 48.0 4.00 8.50
MSCI 150619P00049000 P 06/19/15 49.0 5.50 8.60
MSCI 150619P00050000 P 06/19/15 50.0 6.20 9.40

OPRA data is delayed 15 minutes.