Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Msci Inc (MSCI)
As of Dec 12 2017 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 171215C00060000 C Dec 15, 2017 60.0 65.90 70.40
MSCI 171215C00065000 C Dec 15, 2017 65.0 60.50 65.30
MSCI 171215C00070000 C Dec 15, 2017 70.0 56.40 60.10
MSCI 171215C00075000 C Dec 15, 2017 75.0 50.50 55.30
MSCI 171215C00080000 C Dec 15, 2017 80.0 46.10 50.40
MSCI 171215C00085000 C Dec 15, 2017 85.0 40.50 45.30
MSCI 171215C00090000 C Dec 15, 2017 90.0 36.60 40.00
MSCI 171215C00095000 C Dec 15, 2017 95.0 31.10 35.10
MSCI 171215C00100000 C Dec 15, 2017 100.0 26.40 30.10
MSCI 171215C00105000 C Dec 15, 2017 105.0 21.10 25.20
MSCI 171215C00110000 C Dec 15, 2017 110.0 16.90 20.10
MSCI 171215C00115000 C Dec 15, 2017 115.0 12.60 15.30
MSCI 171215C00120000 C Dec 15, 2017 120.0 7.60 9.80
MSCI 171215C00125000 C Dec 15, 2017 125.0 2.75 4.50
MSCI 171215C00130000 C Dec 15, 2017 130.0 0.25 1.30
MSCI 171215C00135000 C Dec 15, 2017 135.0 0.00 0.40
MSCI 171215C00140000 C Dec 15, 2017 140.0 0.00 1.55
MSCI 171215C00145000 C Dec 15, 2017 145.0 0.00 1.00
MSCI 171215C00150000 C Dec 15, 2017 150.0 0.00 1.40
MSCI 171215P00060000 P Dec 15, 2017 60.0 0.00 4.80
MSCI 171215P00065000 P Dec 15, 2017 65.0 0.00 1.45
MSCI 171215P00070000 P Dec 15, 2017 70.0 0.00 1.55
MSCI 171215P00075000 P Dec 15, 2017 75.0 0.00 1.40
MSCI 171215P00080000 P Dec 15, 2017 80.0 0.00 1.40
MSCI 171215P00085000 P Dec 15, 2017 85.0 0.00 0.95
MSCI 171215P00090000 P Dec 15, 2017 90.0 0.00 1.55
MSCI 171215P00095000 P Dec 15, 2017 95.0 0.00 1.40
MSCI 171215P00100000 P Dec 15, 2017 100.0 0.00 0.10
MSCI 171215P00105000 P Dec 15, 2017 105.0 0.00 0.10
MSCI 171215P00110000 P Dec 15, 2017 110.0 0.00 0.10
MSCI 171215P00115000 P Dec 15, 2017 115.0 0.00 0.40
MSCI 171215P00120000 P Dec 15, 2017 120.0 0.00 0.20
MSCI 171215P00125000 P Dec 15, 2017 125.0 0.15 0.90
MSCI 171215P00130000 P Dec 15, 2017 130.0 1.60 2.85
MSCI 171215P00135000 P Dec 15, 2017 135.0 4.70 7.70
MSCI 171215P00140000 P Dec 15, 2017 140.0 9.90 14.20
MSCI 171215P00145000 P Dec 15, 2017 145.0 14.80 19.40
MSCI 171215P00150000 P Dec 15, 2017 150.0 19.90 24.20
MSCI 180119C00080000 C Jan 19, 2018 80.0 46.40 50.60
MSCI 180119C00085000 C Jan 19, 2018 85.0 40.70 45.50
MSCI 180119C00090000 C Jan 19, 2018 90.0 35.80 40.50
MSCI 180119C00095000 C Jan 19, 2018 95.0 31.60 35.60
MSCI 180119C00100000 C Jan 19, 2018 100.0 26.00 30.60
MSCI 180119C00105000 C Jan 19, 2018 105.0 21.00 25.60
MSCI 180119C00110000 C Jan 19, 2018 110.0 16.00 20.50
MSCI 180119C00115000 C Jan 19, 2018 115.0 11.10 15.80
MSCI 180119C00120000 C Jan 19, 2018 120.0 8.90 10.60
MSCI 180119C00125000 C Jan 19, 2018 125.0 5.10 6.10
MSCI 180119C00130000 C Jan 19, 2018 130.0 2.60 3.30
MSCI 180119C00135000 C Jan 19, 2018 135.0 0.70 1.70
MSCI 180119C00140000 C Jan 19, 2018 140.0 0.20 0.75
MSCI 180119C00145000 C Jan 19, 2018 145.0 0.00 1.95
MSCI 180119C00150000 C Jan 19, 2018 150.0 0.00 1.45
MSCI 180119C00155000 C Jan 19, 2018 155.0 0.00 1.55
MSCI 180119C00160000 C Jan 19, 2018 160.0 0.00 1.50
MSCI 180119C00165000 C Jan 19, 2018 165.0 0.00 1.40
MSCI 180119C00170000 C Jan 19, 2018 170.0 0.00 1.55
MSCI 180119P00080000 P Jan 19, 2018 80.0 0.00 1.60
MSCI 180119P00085000 P Jan 19, 2018 85.0 0.00 1.55
MSCI 180119P00090000 P Jan 19, 2018 90.0 0.00 1.50
MSCI 180119P00095000 P Jan 19, 2018 95.0 0.00 1.50
MSCI 180119P00100000 P Jan 19, 2018 100.0 0.00 1.00
MSCI 180119P00105000 P Jan 19, 2018 105.0 0.00 0.95
MSCI 180119P00110000 P Jan 19, 2018 110.0 0.10 0.60
MSCI 180119P00115000 P Jan 19, 2018 115.0 0.30 0.85
MSCI 180119P00120000 P Jan 19, 2018 120.0 0.75 1.50
MSCI 180119P00125000 P Jan 19, 2018 125.0 1.85 2.75
MSCI 180119P00130000 P Jan 19, 2018 130.0 3.70 4.90
MSCI 180119P00135000 P Jan 19, 2018 135.0 6.80 8.30
MSCI 180119P00140000 P Jan 19, 2018 140.0 9.70 13.30
MSCI 180119P00145000 P Jan 19, 2018 145.0 14.70 19.50
MSCI 180119P00150000 P Jan 19, 2018 150.0 19.70 24.50
MSCI 180119P00155000 P Jan 19, 2018 155.0 24.70 29.50
MSCI 180119P00160000 P Jan 19, 2018 160.0 29.70 34.40
MSCI 180119P00165000 P Jan 19, 2018 165.0 34.70 39.40
MSCI 180119P00170000 P Jan 19, 2018 170.0 39.90 44.40
MSCI 180316C00065000 C Mar 16, 2018 65.0 61.80 65.40
MSCI 180316C00070000 C Mar 16, 2018 70.0 56.00 60.60
MSCI 180316C00075000 C Mar 16, 2018 75.0 51.00 55.60
MSCI 180316C00080000 C Mar 16, 2018 80.0 46.00 50.80
MSCI 180316C00085000 C Mar 16, 2018 85.0 41.00 45.80
MSCI 180316C00090000 C Mar 16, 2018 90.0 36.10 40.80
MSCI 180316C00095000 C Mar 16, 2018 95.0 31.20 35.70
MSCI 180316C00100000 C Mar 16, 2018 100.0 27.60 31.00
MSCI 180316C00105000 C Mar 16, 2018 105.0 22.00 26.20
MSCI 180316C00110000 C Mar 16, 2018 110.0 19.00 21.30
MSCI 180316C00115000 C Mar 16, 2018 115.0 14.80 17.00
MSCI 180316C00120000 C Mar 16, 2018 120.0 10.50 12.70
MSCI 180316C00125000 C Mar 16, 2018 125.0 7.20 9.00
MSCI 180316C00130000 C Mar 16, 2018 130.0 4.40 6.00
MSCI 180316C00135000 C Mar 16, 2018 135.0 2.60 3.90
MSCI 180316C00140000 C Mar 16, 2018 140.0 0.80 3.40
MSCI 180316C00145000 C Mar 16, 2018 145.0 0.45 2.15
MSCI 180316C00150000 C Mar 16, 2018 150.0 0.25 1.80
MSCI 180316C00155000 C Mar 16, 2018 155.0 0.05 2.00
MSCI 180316P00065000 P Mar 16, 2018 65.0 0.00 2.10
MSCI 180316P00070000 P Mar 16, 2018 70.0 0.00 1.60
MSCI 180316P00075000 P Mar 16, 2018 75.0 0.00 2.15
MSCI 180316P00080000 P Mar 16, 2018 80.0 0.00 0.20
MSCI 180316P00085000 P Mar 16, 2018 85.0 0.00 1.65
MSCI 180316P00090000 P Mar 16, 2018 90.0 0.00 1.85
MSCI 180316P00095000 P Mar 16, 2018 95.0 0.10 1.80
MSCI 180316P00100000 P Mar 16, 2018 100.0 0.25 2.20
MSCI 180316P00105000 P Mar 16, 2018 105.0 0.30 2.20
MSCI 180316P00110000 P Mar 16, 2018 110.0 0.60 1.30
MSCI 180316P00115000 P Mar 16, 2018 115.0 1.25 2.60
MSCI 180316P00120000 P Mar 16, 2018 120.0 2.20 3.90
MSCI 180316P00125000 P Mar 16, 2018 125.0 3.80 4.90
MSCI 180316P00130000 P Mar 16, 2018 130.0 6.00 7.40
MSCI 180316P00135000 P Mar 16, 2018 135.0 8.70 10.40
MSCI 180316P00140000 P Mar 16, 2018 140.0 12.10 14.50
MSCI 180316P00145000 P Mar 16, 2018 145.0 16.40 19.20
MSCI 180316P00150000 P Mar 16, 2018 150.0 19.90 23.80
MSCI 180316P00155000 P Mar 16, 2018 155.0 25.40 28.30
MSCI 180615C00075000 C Jun 15, 2018 75.0 51.70 56.20
MSCI 180615C00080000 C Jun 15, 2018 80.0 46.70 51.40
MSCI 180615C00085000 C Jun 15, 2018 85.0 41.70 46.40
MSCI 180615C00090000 C Jun 15, 2018 90.0 36.70 41.40
MSCI 180615C00095000 C Jun 15, 2018 95.0 32.10 36.80
MSCI 180615C00100000 C Jun 15, 2018 100.0 27.50 32.00
MSCI 180615C00105000 C Jun 15, 2018 105.0 23.00 27.40
MSCI 180615C00110000 C Jun 15, 2018 110.0 19.50 23.00
MSCI 180615C00115000 C Jun 15, 2018 115.0 15.20 19.00
MSCI 180615C00120000 C Jun 15, 2018 120.0 12.00 15.30
MSCI 180615C00125000 C Jun 15, 2018 125.0 9.50 12.20
MSCI 180615C00130000 C Jun 15, 2018 130.0 7.00 8.80
MSCI 180615C00135000 C Jun 15, 2018 135.0 4.70 6.20
MSCI 180615C00140000 C Jun 15, 2018 140.0 2.95 4.70
MSCI 180615C00145000 C Jun 15, 2018 145.0 2.10 3.30
MSCI 180615C00150000 C Jun 15, 2018 150.0 1.50 2.95
MSCI 180615C00155000 C Jun 15, 2018 155.0 0.75 2.50
MSCI 180615C00160000 C Jun 15, 2018 160.0 0.40 2.20
MSCI 180615C00165000 C Jun 15, 2018 165.0 0.15 2.05
MSCI 180615P00075000 P Jun 15, 2018 75.0 0.15 2.10
MSCI 180615P00080000 P Jun 15, 2018 80.0 0.25 2.05
MSCI 180615P00085000 P Jun 15, 2018 85.0 0.45 2.10
MSCI 180615P00090000 P Jun 15, 2018 90.0 0.30 1.00
MSCI 180615P00095000 P Jun 15, 2018 95.0 0.25 2.75
MSCI 180615P00100000 P Jun 15, 2018 100.0 0.50 2.90
MSCI 180615P00105000 P Jun 15, 2018 105.0 0.90 4.00
MSCI 180615P00110000 P Jun 15, 2018 110.0 1.45 4.00
MSCI 180615P00115000 P Jun 15, 2018 115.0 3.20 5.00
MSCI 180615P00120000 P Jun 15, 2018 120.0 4.00 5.40
MSCI 180615P00125000 P Jun 15, 2018 125.0 4.90 7.50
MSCI 180615P00130000 P Jun 15, 2018 130.0 7.60 10.50
MSCI 180615P00135000 P Jun 15, 2018 135.0 10.10 12.30
MSCI 180615P00140000 P Jun 15, 2018 140.0 13.40 15.70
MSCI 180615P00145000 P Jun 15, 2018 145.0 16.50 20.70
MSCI 180615P00150000 P Jun 15, 2018 150.0 20.80 24.90
MSCI 180615P00155000 P Jun 15, 2018 155.0 25.30 29.10
MSCI 180615P00160000 P Jun 15, 2018 160.0 30.00 34.80
MSCI 180615P00165000 P Jun 15, 2018 165.0 34.70 39.50
OPRA data is delayed 15 minutes.