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 Jun 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 170721C00055000 C 07/21/17 55.0 46.40 49.60
MSCI 170721C00060000 C 07/21/17 60.0 41.00 45.80
MSCI 170721C00065000 C 07/21/17 65.0 36.00 40.80
MSCI 170721C00070000 C 07/21/17 70.0 31.00 35.80
MSCI 170721C00075000 C 07/21/17 75.0 26.10 30.80
MSCI 170721C00080000 C 07/21/17 80.0 21.20 25.80
MSCI 170721C00085000 C 07/21/17 85.0 16.10 20.90
MSCI 170721C00090000 C 07/21/17 90.0 11.50 15.20
MSCI 170721C00095000 C 07/21/17 95.0 6.70 9.80
MSCI 170721C00100000 C 07/21/17 100.0 4.10 5.50
MSCI 170721C00105000 C 07/21/17 105.0 1.35 1.85
MSCI 170721C00110000 C 07/21/17 110.0 0.25 0.75
MSCI 170721C00115000 C 07/21/17 115.0 0.05 0.45
MSCI 170721C00120000 C 07/21/17 120.0 0.00 1.45
MSCI 170721C00125000 C 07/21/17 125.0 0.00 1.10
MSCI 170721C00130000 C 07/21/17 130.0 0.00 1.70
MSCI 170721C00135000 C 07/21/17 135.0 0.00 1.70
MSCI 170721P00055000 P 07/21/17 55.0 0.00 2.05
MSCI 170721P00060000 P 07/21/17 60.0 0.00 1.65
MSCI 170721P00065000 P 07/21/17 65.0 0.00 1.55
MSCI 170721P00070000 P 07/21/17 70.0 0.00 0.35
MSCI 170721P00075000 P 07/21/17 75.0 0.00 3.70
MSCI 170721P00080000 P 07/21/17 80.0 0.00 0.70
MSCI 170721P00085000 P 07/21/17 85.0 0.05 1.35
MSCI 170721P00090000 P 07/21/17 90.0 0.00 0.30
MSCI 170721P00095000 P 07/21/17 95.0 0.10 0.30
MSCI 170721P00100000 P 07/21/17 100.0 0.90 1.30
MSCI 170721P00105000 P 07/21/17 105.0 2.85 3.80
MSCI 170721P00110000 P 07/21/17 110.0 6.30 8.70
MSCI 170721P00115000 P 07/21/17 115.0 10.50 13.50
MSCI 170721P00120000 P 07/21/17 120.0 15.20 18.50
MSCI 170721P00125000 P 07/21/17 125.0 19.80 24.00
MSCI 170721P00130000 P 07/21/17 130.0 25.00 28.50
MSCI 170721P00135000 P 07/21/17 135.0 30.20 33.50
MSCI 170818C00060000 C 08/18/17 60.0 41.20 45.10
MSCI 170818C00065000 C 08/18/17 65.0 36.20 40.80
MSCI 170818C00070000 C 08/18/17 70.0 31.20 35.90
MSCI 170818C00075000 C 08/18/17 75.0 26.20 31.00
MSCI 170818C00080000 C 08/18/17 80.0 21.30 25.50
MSCI 170818C00085000 C 08/18/17 85.0 16.40 21.00
MSCI 170818C00090000 C 08/18/17 90.0 11.60 16.40
MSCI 170818C00095000 C 08/18/17 95.0 9.00 10.40
MSCI 170818C00100000 C 08/18/17 100.0 5.30 6.20
MSCI 170818C00105000 C 08/18/17 105.0 2.70 3.50
MSCI 170818C00110000 C 08/18/17 110.0 1.10 1.75
MSCI 170818C00115000 C 08/18/17 115.0 0.45 0.90
MSCI 170818C00120000 C 08/18/17 120.0 0.15 0.65
MSCI 170818C00125000 C 08/18/17 125.0 0.05 0.40
MSCI 170818C00130000 C 08/18/17 130.0 0.00 1.45
MSCI 170818C00135000 C 08/18/17 135.0 0.00 1.70
MSCI 170818C00140000 C 08/18/17 140.0 0.00 0.30
MSCI 170818C00145000 C 08/18/17 145.0 0.00 4.30
MSCI 170818C00150000 C 08/18/17 150.0 0.00 3.80
MSCI 170818P00060000 P 08/18/17 60.0 0.00 3.90
MSCI 170818P00065000 P 08/18/17 65.0 0.00 4.60
MSCI 170818P00070000 P 08/18/17 70.0 0.00 0.90
MSCI 170818P00075000 P 08/18/17 75.0 0.00 4.50
MSCI 170818P00080000 P 08/18/17 80.0 0.00 1.85
MSCI 170818P00085000 P 08/18/17 85.0 0.05 1.80
MSCI 170818P00090000 P 08/18/17 90.0 0.35 0.85
MSCI 170818P00095000 P 08/18/17 95.0 0.80 1.50
MSCI 170818P00100000 P 08/18/17 100.0 2.20 2.85
MSCI 170818P00105000 P 08/18/17 105.0 4.20 5.50
MSCI 170818P00110000 P 08/18/17 110.0 7.80 9.90
MSCI 170818P00115000 P 08/18/17 115.0 11.50 14.20
MSCI 170818P00120000 P 08/18/17 120.0 14.70 19.30
MSCI 170818P00125000 P 08/18/17 125.0 19.50 24.30
MSCI 170818P00130000 P 08/18/17 130.0 24.50 29.10
MSCI 170818P00135000 P 08/18/17 135.0 29.40 34.00
MSCI 170818P00140000 P 08/18/17 140.0 34.40 39.00
MSCI 170818P00145000 P 08/18/17 145.0 39.30 44.00
MSCI 170818P00150000 P 08/18/17 150.0 45.10 48.60
MSCI 170915C00045000 C 09/15/17 45.0 56.70 60.80
MSCI 170915C00050000 C 09/15/17 50.0 51.20 55.80
MSCI 170915C00055000 C 09/15/17 55.0 46.20 50.80
MSCI 170915C00060000 C 09/15/17 60.0 41.20 45.80
MSCI 170915C00065000 C 09/15/17 65.0 36.20 40.90
MSCI 170915C00070000 C 09/15/17 70.0 31.20 35.90
MSCI 170915C00075000 C 09/15/17 75.0 26.50 29.50
MSCI 170915C00080000 C 09/15/17 80.0 21.70 24.70
MSCI 170915C00085000 C 09/15/17 85.0 16.90 20.50
MSCI 170915C00090000 C 09/15/17 90.0 12.60 14.60
MSCI 170915C00095000 C 09/15/17 95.0 8.60 10.90
MSCI 170915C00100000 C 09/15/17 100.0 5.90 7.00
MSCI 170915C00105000 C 09/15/17 105.0 3.60 4.30
MSCI 170915C00110000 C 09/15/17 110.0 1.20 2.45
MSCI 170915C00115000 C 09/15/17 115.0 0.65 1.10
MSCI 170915C00120000 C 09/15/17 120.0 0.25 0.75
MSCI 170915C00125000 C 09/15/17 125.0 0.00 2.00
MSCI 170915C00130000 C 09/15/17 130.0 0.05 0.70
MSCI 170915C00135000 C 09/15/17 135.0 0.00 0.40
MSCI 170915C00140000 C 09/15/17 140.0 0.00 0.35
MSCI 170915C00145000 C 09/15/17 145.0 0.00 0.30
MSCI 170915C00150000 C 09/15/17 150.0 0.00 0.75
MSCI 170915P00045000 P 09/15/17 45.0 0.00 0.30
MSCI 170915P00050000 P 09/15/17 50.0 0.00 0.35
MSCI 170915P00055000 P 09/15/17 55.0 0.00 2.85
MSCI 170915P00060000 P 09/15/17 60.0 0.00 1.90
MSCI 170915P00065000 P 09/15/17 65.0 0.00 3.80
MSCI 170915P00070000 P 09/15/17 70.0 0.00 1.55
MSCI 170915P00075000 P 09/15/17 75.0 0.00 0.50
MSCI 170915P00080000 P 09/15/17 80.0 0.00 0.60
MSCI 170915P00085000 P 09/15/17 85.0 0.10 0.80
MSCI 170915P00090000 P 09/15/17 90.0 0.60 1.25
MSCI 170915P00095000 P 09/15/17 95.0 1.45 2.40
MSCI 170915P00100000 P 09/15/17 100.0 2.80 4.60
MSCI 170915P00105000 P 09/15/17 105.0 5.20 6.10
MSCI 170915P00110000 P 09/15/17 110.0 8.10 10.50
MSCI 170915P00115000 P 09/15/17 115.0 11.90 14.30
MSCI 170915P00120000 P 09/15/17 120.0 15.60 18.80
MSCI 170915P00125000 P 09/15/17 125.0 19.70 24.30
MSCI 170915P00130000 P 09/15/17 130.0 24.50 29.10
MSCI 170915P00135000 P 09/15/17 135.0 29.50 34.10
MSCI 170915P00140000 P 09/15/17 140.0 34.40 39.00
MSCI 170915P00145000 P 09/15/17 145.0 39.30 44.00
MSCI 170915P00150000 P 09/15/17 150.0 44.90 48.60
MSCI 171215C00060000 C 12/15/17 60.0 41.50 45.00
MSCI 171215C00065000 C 12/15/17 65.0 36.20 40.90
MSCI 171215C00070000 C 12/15/17 70.0 31.20 36.00
MSCI 171215C00075000 C 12/15/17 75.0 26.50 31.20
MSCI 171215C00080000 C 12/15/17 80.0 21.80 26.40
MSCI 171215C00085000 C 12/15/17 85.0 18.00 20.50
MSCI 171215C00090000 C 12/15/17 90.0 13.40 16.70
MSCI 171215C00095000 C 12/15/17 95.0 10.80 13.50
MSCI 171215C00100000 C 12/15/17 100.0 7.20 9.20
MSCI 171215C00105000 C 12/15/17 105.0 5.10 6.80
MSCI 171215C00110000 C 12/15/17 110.0 2.70 4.70
MSCI 171215C00115000 C 12/15/17 115.0 1.35 2.90
MSCI 171215C00120000 C 12/15/17 120.0 1.15 1.90
MSCI 171215C00125000 C 12/15/17 125.0 0.50 1.55
MSCI 171215C00130000 C 12/15/17 130.0 0.00 2.45
MSCI 171215C00135000 C 12/15/17 135.0 0.15 3.40
MSCI 171215C00140000 C 12/15/17 140.0 0.05 0.80
MSCI 171215C00145000 C 12/15/17 145.0 0.05 0.55
MSCI 171215C00150000 C 12/15/17 150.0 0.00 0.60
MSCI 171215P00060000 P 12/15/17 60.0 0.00 2.75
MSCI 171215P00065000 P 12/15/17 65.0 0.00 0.70
MSCI 171215P00070000 P 12/15/17 70.0 0.00 0.70
MSCI 171215P00075000 P 12/15/17 75.0 0.10 1.40
MSCI 171215P00080000 P 12/15/17 80.0 0.20 3.30
MSCI 171215P00085000 P 12/15/17 85.0 0.45 1.90
MSCI 171215P00090000 P 12/15/17 90.0 1.25 3.30
MSCI 171215P00095000 P 12/15/17 95.0 2.00 4.90
MSCI 171215P00100000 P 12/15/17 100.0 4.40 6.60
MSCI 171215P00105000 P 12/15/17 105.0 6.90 8.90
MSCI 171215P00110000 P 12/15/17 110.0 9.70 12.40
MSCI 171215P00115000 P 12/15/17 115.0 12.90 15.80
MSCI 171215P00120000 P 12/15/17 120.0 16.50 20.20
MSCI 171215P00125000 P 12/15/17 125.0 20.90 24.50
MSCI 171215P00130000 P 12/15/17 130.0 24.70 29.30
MSCI 171215P00135000 P 12/15/17 135.0 29.60 34.20
MSCI 171215P00140000 P 12/15/17 140.0 34.50 39.10
MSCI 171215P00145000 P 12/15/17 145.0 39.30 44.00
MSCI 171215P00150000 P 12/15/17 150.0 45.00 48.80

OPRA data is delayed 15 minutes.