Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Msci Inc (MSCI)
As of Apr 25 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 180518C00110000 C May 18, 2018 110.0 38.20 40.10
MSCI 180518C00115000 C May 18, 2018 115.0 32.30 35.40
MSCI 180518C00120000 C May 18, 2018 120.0 27.80 30.30
MSCI 180518C00125000 C May 18, 2018 125.0 23.00 26.10
MSCI 180518C00130000 C May 18, 2018 130.0 18.70 20.30
MSCI 180518C00135000 C May 18, 2018 135.0 14.00 15.80
MSCI 180518C00140000 C May 18, 2018 140.0 10.00 11.60
MSCI 180518C00145000 C May 18, 2018 145.0 6.40 7.50
MSCI 180518C00150000 C May 18, 2018 150.0 3.60 4.10
MSCI 180518C00155000 C May 18, 2018 155.0 1.80 2.10
MSCI 180518C00160000 C May 18, 2018 160.0 0.70 1.00
MSCI 180518C00165000 C May 18, 2018 165.0 0.30 0.45
MSCI 180518C00170000 C May 18, 2018 170.0 0.05 0.25
MSCI 180518C00175000 C May 18, 2018 175.0 0.00 0.15
MSCI 180518C00180000 C May 18, 2018 180.0 0.00 0.10
MSCI 180518C00185000 C May 18, 2018 185.0 0.00 0.10
MSCI 180518C00190000 C May 18, 2018 190.0 0.00 0.10
MSCI 180518C00195000 C May 18, 2018 195.0 0.00 0.10
MSCI 180518C00200000 C May 18, 2018 200.0 0.00 0.10
MSCI 180518P00110000 P May 18, 2018 110.0 0.05 0.20
MSCI 180518P00115000 P May 18, 2018 115.0 0.10 0.25
MSCI 180518P00120000 P May 18, 2018 120.0 0.20 0.30
MSCI 180518P00125000 P May 18, 2018 125.0 0.30 0.45
MSCI 180518P00130000 P May 18, 2018 130.0 0.45 0.65
MSCI 180518P00135000 P May 18, 2018 135.0 0.80 1.00
MSCI 180518P00140000 P May 18, 2018 140.0 1.45 1.75
MSCI 180518P00145000 P May 18, 2018 145.0 2.65 3.20
MSCI 180518P00150000 P May 18, 2018 150.0 4.60 5.30
MSCI 180518P00155000 P May 18, 2018 155.0 7.50 8.50
MSCI 180518P00160000 P May 18, 2018 160.0 11.30 12.70
MSCI 180518P00165000 P May 18, 2018 165.0 15.60 17.60
MSCI 180518P00170000 P May 18, 2018 170.0 20.40 22.50
MSCI 180518P00175000 P May 18, 2018 175.0 25.20 28.30
MSCI 180518P00180000 P May 18, 2018 180.0 29.60 33.40
MSCI 180518P00185000 P May 18, 2018 185.0 34.90 37.90
MSCI 180518P00190000 P May 18, 2018 190.0 39.90 43.10
MSCI 180518P00195000 P May 18, 2018 195.0 45.20 47.70
MSCI 180518P00200000 P May 18, 2018 200.0 50.10 52.80
MSCI 180615C00075000 C Jun 15, 2018 75.0 73.30 74.70
MSCI 180615C00080000 C Jun 15, 2018 80.0 67.10 69.70
MSCI 180615C00085000 C Jun 15, 2018 85.0 61.90 66.30
MSCI 180615C00090000 C Jun 15, 2018 90.0 56.90 60.50
MSCI 180615C00095000 C Jun 15, 2018 95.0 52.00 56.40
MSCI 180615C00100000 C Jun 15, 2018 100.0 48.30 49.90
MSCI 180615C00105000 C Jun 15, 2018 105.0 42.10 45.40
MSCI 180615C00110000 C Jun 15, 2018 110.0 38.00 40.60
MSCI 180615C00115000 C Jun 15, 2018 115.0 32.20 35.20
MSCI 180615C00120000 C Jun 15, 2018 120.0 29.20 30.10
MSCI 180615C00125000 C Jun 15, 2018 125.0 24.30 26.20
MSCI 180615C00130000 C Jun 15, 2018 130.0 19.70 21.00
MSCI 180615C00135000 C Jun 15, 2018 135.0 15.30 16.70
MSCI 180615C00140000 C Jun 15, 2018 140.0 11.30 12.10
MSCI 180615C00145000 C Jun 15, 2018 145.0 7.90 9.00
MSCI 180615C00150000 C Jun 15, 2018 150.0 4.90 5.90
MSCI 180615C00155000 C Jun 15, 2018 155.0 3.00 3.40
MSCI 180615C00160000 C Jun 15, 2018 160.0 1.65 1.95
MSCI 180615C00165000 C Jun 15, 2018 165.0 0.85 1.05
MSCI 180615C00170000 C Jun 15, 2018 170.0 0.40 0.55
MSCI 180615C00175000 C Jun 15, 2018 175.0 0.15 0.30
MSCI 180615C00180000 C Jun 15, 2018 180.0 0.00 0.15
MSCI 180615C00185000 C Jun 15, 2018 185.0 0.00 0.15
MSCI 180615C00190000 C Jun 15, 2018 190.0 0.00 0.10
MSCI 180615C00195000 C Jun 15, 2018 195.0 0.00 0.05
MSCI 180615P00075000 P Jun 15, 2018 75.0 0.00 0.15
MSCI 180615P00080000 P Jun 15, 2018 80.0 0.00 0.20
MSCI 180615P00085000 P Jun 15, 2018 85.0 0.00 0.20
MSCI 180615P00090000 P Jun 15, 2018 90.0 0.00 0.15
MSCI 180615P00095000 P Jun 15, 2018 95.0 0.00 0.20
MSCI 180615P00100000 P Jun 15, 2018 100.0 0.10 0.25
MSCI 180615P00105000 P Jun 15, 2018 105.0 0.15 0.30
MSCI 180615P00110000 P Jun 15, 2018 110.0 0.25 0.35
MSCI 180615P00115000 P Jun 15, 2018 115.0 0.35 0.45
MSCI 180615P00120000 P Jun 15, 2018 120.0 0.45 0.65
MSCI 180615P00125000 P Jun 15, 2018 125.0 0.70 0.85
MSCI 180615P00130000 P Jun 15, 2018 130.0 1.00 1.25
MSCI 180615P00135000 P Jun 15, 2018 135.0 1.55 1.85
MSCI 180615P00140000 P Jun 15, 2018 140.0 2.45 2.90
MSCI 180615P00145000 P Jun 15, 2018 145.0 3.90 4.40
MSCI 180615P00150000 P Jun 15, 2018 150.0 5.90 6.50
MSCI 180615P00155000 P Jun 15, 2018 155.0 8.80 9.50
MSCI 180615P00160000 P Jun 15, 2018 160.0 11.60 13.60
MSCI 180615P00165000 P Jun 15, 2018 165.0 16.10 17.50
MSCI 180615P00170000 P Jun 15, 2018 170.0 21.10 22.00
MSCI 180615P00175000 P Jun 15, 2018 175.0 25.70 28.00
MSCI 180615P00180000 P Jun 15, 2018 180.0 29.90 33.10
MSCI 180615P00185000 P Jun 15, 2018 185.0 34.80 37.90
MSCI 180615P00190000 P Jun 15, 2018 190.0 39.80 43.40
MSCI 180615P00195000 P Jun 15, 2018 195.0 45.40 47.20
MSCI 180921C00075000 C Sep 21, 2018 75.0 73.90 75.30
MSCI 180921C00080000 C Sep 21, 2018 80.0 68.70 70.40
MSCI 180921C00085000 C Sep 21, 2018 85.0 63.70 65.30
MSCI 180921C00090000 C Sep 21, 2018 90.0 58.30 60.50
MSCI 180921C00095000 C Sep 21, 2018 95.0 54.50 55.40
MSCI 180921C00100000 C Sep 21, 2018 100.0 49.60 51.00
MSCI 180921C00105000 C Sep 21, 2018 105.0 44.30 46.50
MSCI 180921C00110000 C Sep 21, 2018 110.0 39.60 41.10
MSCI 180921C00115000 C Sep 21, 2018 115.0 35.30 36.40
MSCI 180921C00120000 C Sep 21, 2018 120.0 30.90 31.80
MSCI 180921C00125000 C Sep 21, 2018 125.0 26.10 27.60
MSCI 180921C00130000 C Sep 21, 2018 130.0 22.20 23.20
MSCI 180921C00135000 C Sep 21, 2018 135.0 18.40 19.50
MSCI 180921C00140000 C Sep 21, 2018 140.0 14.80 15.80
MSCI 180921C00145000 C Sep 21, 2018 145.0 11.60 12.60
MSCI 180921C00150000 C Sep 21, 2018 150.0 8.80 9.80
MSCI 180921C00155000 C Sep 21, 2018 155.0 6.50 7.30
MSCI 180921C00160000 C Sep 21, 2018 160.0 4.70 5.40
MSCI 180921C00165000 C Sep 21, 2018 165.0 3.30 4.00
MSCI 180921C00170000 C Sep 21, 2018 170.0 2.15 2.80
MSCI 180921C00175000 C Sep 21, 2018 175.0 1.40 1.90
MSCI 180921C00180000 C Sep 21, 2018 180.0 0.90 1.25
MSCI 180921C00185000 C Sep 21, 2018 185.0 0.55 0.80
MSCI 180921C00190000 C Sep 21, 2018 190.0 0.25 0.50
MSCI 180921C00195000 C Sep 21, 2018 195.0 0.10 0.40
MSCI 180921C00200000 C Sep 21, 2018 200.0 0.00 0.25
MSCI 180921P00075000 P Sep 21, 2018 75.0 0.15 0.35
MSCI 180921P00080000 P Sep 21, 2018 80.0 0.20 0.40
MSCI 180921P00085000 P Sep 21, 2018 85.0 0.30 0.50
MSCI 180921P00090000 P Sep 21, 2018 90.0 0.35 0.60
MSCI 180921P00095000 P Sep 21, 2018 95.0 0.45 0.75
MSCI 180921P00100000 P Sep 21, 2018 100.0 0.60 0.90
MSCI 180921P00105000 P Sep 21, 2018 105.0 0.75 1.05
MSCI 180921P00110000 P Sep 21, 2018 110.0 0.95 1.30
MSCI 180921P00115000 P Sep 21, 2018 115.0 1.25 1.60
MSCI 180921P00120000 P Sep 21, 2018 120.0 1.65 2.05
MSCI 180921P00125000 P Sep 21, 2018 125.0 2.20 2.65
MSCI 180921P00130000 P Sep 21, 2018 130.0 3.00 3.50
MSCI 180921P00135000 P Sep 21, 2018 135.0 4.00 4.60
MSCI 180921P00140000 P Sep 21, 2018 140.0 5.30 6.00
MSCI 180921P00145000 P Sep 21, 2018 145.0 6.90 7.80
MSCI 180921P00150000 P Sep 21, 2018 150.0 9.20 10.00
MSCI 180921P00155000 P Sep 21, 2018 155.0 11.50 12.70
MSCI 180921P00160000 P Sep 21, 2018 160.0 14.40 16.10
MSCI 180921P00165000 P Sep 21, 2018 165.0 17.90 19.80
MSCI 180921P00170000 P Sep 21, 2018 170.0 21.90 23.50
MSCI 180921P00175000 P Sep 21, 2018 175.0 25.80 28.00
MSCI 180921P00180000 P Sep 21, 2018 180.0 31.00 32.60
MSCI 180921P00185000 P Sep 21, 2018 185.0 35.10 37.00
MSCI 180921P00190000 P Sep 21, 2018 190.0 39.90 41.90
MSCI 180921P00195000 P Sep 21, 2018 195.0 45.00 46.90
MSCI 180921P00200000 P Sep 21, 2018 200.0 50.20 51.90
MSCI 181221C00105000 C Dec 21, 2018 105.0 45.70 47.90
MSCI 181221C00110000 C Dec 21, 2018 110.0 41.30 43.40
MSCI 181221C00115000 C Dec 21, 2018 115.0 36.90 38.80
MSCI 181221C00120000 C Dec 21, 2018 120.0 32.60 34.00
MSCI 181221C00125000 C Dec 21, 2018 125.0 28.50 30.40
MSCI 181221C00130000 C Dec 21, 2018 130.0 24.40 25.60
MSCI 181221C00135000 C Dec 21, 2018 135.0 20.70 21.90
MSCI 181221C00140000 C Dec 21, 2018 140.0 17.60 18.50
MSCI 181221C00145000 C Dec 21, 2018 145.0 14.50 15.40
MSCI 181221C00150000 C Dec 21, 2018 150.0 11.70 12.70
MSCI 181221C00155000 C Dec 21, 2018 155.0 9.30 10.20
MSCI 181221C00160000 C Dec 21, 2018 160.0 7.50 8.20
MSCI 181221C00165000 C Dec 21, 2018 165.0 5.80 6.40
MSCI 181221C00170000 C Dec 21, 2018 170.0 4.40 4.90
MSCI 181221C00175000 C Dec 21, 2018 175.0 3.30 3.90
MSCI 181221C00180000 C Dec 21, 2018 180.0 2.45 2.90
MSCI 181221C00185000 C Dec 21, 2018 185.0 1.75 2.20
MSCI 181221C00190000 C Dec 21, 2018 190.0 1.25 1.65
MSCI 181221C00195000 C Dec 21, 2018 195.0 0.85 1.30
MSCI 181221P00105000 P Dec 21, 2018 105.0 1.50 1.75
MSCI 181221P00110000 P Dec 21, 2018 110.0 1.90 2.15
MSCI 181221P00115000 P Dec 21, 2018 115.0 2.40 2.65
MSCI 181221P00120000 P Dec 21, 2018 120.0 3.00 3.30
MSCI 181221P00125000 P Dec 21, 2018 125.0 3.80 4.20
MSCI 181221P00130000 P Dec 21, 2018 130.0 4.80 5.30
MSCI 181221P00135000 P Dec 21, 2018 135.0 6.10 6.50
MSCI 181221P00140000 P Dec 21, 2018 140.0 7.60 8.10
MSCI 181221P00145000 P Dec 21, 2018 145.0 9.40 10.00
MSCI 181221P00150000 P Dec 21, 2018 150.0 11.60 12.20
MSCI 181221P00155000 P Dec 21, 2018 155.0 14.10 14.80
MSCI 181221P00160000 P Dec 21, 2018 160.0 17.00 17.70
MSCI 181221P00165000 P Dec 21, 2018 165.0 20.10 21.30
MSCI 181221P00170000 P Dec 21, 2018 170.0 23.30 25.20
MSCI 181221P00175000 P Dec 21, 2018 175.0 27.20 29.10
MSCI 181221P00180000 P Dec 21, 2018 180.0 31.50 33.00
MSCI 181221P00185000 P Dec 21, 2018 185.0 36.20 37.70
MSCI 181221P00190000 P Dec 21, 2018 190.0 40.10 42.50
MSCI 181221P00195000 P Dec 21, 2018 195.0 45.20 47.80
OPRA data is delayed 15 minutes.