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 (2017-02-24)Premium Content

Msci Inc (MSCI)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 170519C00060000 C 05/19/17 60.0 38.40 41.50
MSCI 170519C00065000 C 05/19/17 65.0 33.00 37.70
MSCI 170519C00070000 C 05/19/17 70.0 28.00 32.70
MSCI 170519C00075000 C 05/19/17 75.0 23.00 27.70
MSCI 170519C00080000 C 05/19/17 80.0 18.90 21.90
MSCI 170519C00085000 C 05/19/17 85.0 13.50 17.30
MSCI 170519C00090000 C 05/19/17 90.0 8.60 11.90
MSCI 170519C00095000 C 05/19/17 95.0 4.20 7.20
MSCI 170519C00100000 C 05/19/17 100.0 2.30 3.30
MSCI 170519C00105000 C 05/19/17 105.0 0.50 1.30
MSCI 170519C00110000 C 05/19/17 110.0 0.05 1.20
MSCI 170519C00115000 C 05/19/17 115.0 0.00 4.50
MSCI 170519C00120000 C 05/19/17 120.0 0.00 3.20
MSCI 170519C00125000 C 05/19/17 125.0 0.00 4.60
MSCI 170519C00130000 C 05/19/17 130.0 0.00 4.50
MSCI 170519C00135000 C 05/19/17 135.0 0.00 4.60
MSCI 170519C00140000 C 05/19/17 140.0 0.00 4.60
MSCI 170519P00060000 P 05/19/17 60.0 0.00 4.70
MSCI 170519P00065000 P 05/19/17 65.0 0.00 0.70
MSCI 170519P00070000 P 05/19/17 70.0 0.00 0.75
MSCI 170519P00075000 P 05/19/17 75.0 0.00 0.60
MSCI 170519P00080000 P 05/19/17 80.0 0.00 4.70
MSCI 170519P00085000 P 05/19/17 85.0 0.00 0.35
MSCI 170519P00090000 P 05/19/17 90.0 0.00 1.25
MSCI 170519P00095000 P 05/19/17 95.0 0.45 1.05
MSCI 170519P00100000 P 05/19/17 100.0 1.95 2.95
MSCI 170519P00105000 P 05/19/17 105.0 4.40 6.60
MSCI 170519P00110000 P 05/19/17 110.0 8.80 12.70
MSCI 170519P00115000 P 05/19/17 115.0 12.50 17.10
MSCI 170519P00120000 P 05/19/17 120.0 17.50 22.20
MSCI 170519P00125000 P 05/19/17 125.0 22.50 27.10
MSCI 170519P00130000 P 05/19/17 130.0 27.50 32.20
MSCI 170519P00135000 P 05/19/17 135.0 32.50 37.10
MSCI 170519P00140000 P 05/19/17 140.0 38.30 42.00
MSCI 170616C00045000 C 06/16/17 45.0 53.50 57.00
MSCI 170616C00050000 C 06/16/17 50.0 48.00 52.80
MSCI 170616C00055000 C 06/16/17 55.0 43.00 47.80
MSCI 170616C00060000 C 06/16/17 60.0 38.10 42.80
MSCI 170616C00065000 C 06/16/17 65.0 33.00 37.80
MSCI 170616C00070000 C 06/16/17 70.0 28.10 32.70
MSCI 170616C00075000 C 06/16/17 75.0 23.10 27.90
MSCI 170616C00080000 C 06/16/17 80.0 18.30 22.40
MSCI 170616C00085000 C 06/16/17 85.0 14.50 17.00
MSCI 170616C00090000 C 06/16/17 90.0 10.10 11.90
MSCI 170616C00095000 C 06/16/17 95.0 5.50 7.50
MSCI 170616C00100000 C 06/16/17 100.0 3.20 4.10
MSCI 170616C00105000 C 06/16/17 105.0 1.50 2.20
MSCI 170616C00110000 C 06/16/17 110.0 0.80 1.15
MSCI 170616C00115000 C 06/16/17 115.0 0.10 1.95
MSCI 170616C00120000 C 06/16/17 120.0 0.00 3.40
MSCI 170616C00125000 C 06/16/17 125.0 0.00 1.60
MSCI 170616C00130000 C 06/16/17 130.0 0.00 1.25
MSCI 170616C00135000 C 06/16/17 135.0 0.00 0.50
MSCI 170616P00045000 P 06/16/17 45.0 0.00 1.05
MSCI 170616P00050000 P 06/16/17 50.0 0.00 1.35
MSCI 170616P00055000 P 06/16/17 55.0 0.00 1.40
MSCI 170616P00060000 P 06/16/17 60.0 0.00 4.70
MSCI 170616P00065000 P 06/16/17 65.0 0.00 0.25
MSCI 170616P00070000 P 06/16/17 70.0 0.00 1.05
MSCI 170616P00075000 P 06/16/17 75.0 0.00 0.50
MSCI 170616P00080000 P 06/16/17 80.0 0.00 0.45
MSCI 170616P00085000 P 06/16/17 85.0 0.05 0.65
MSCI 170616P00090000 P 06/16/17 90.0 0.35 1.00
MSCI 170616P00095000 P 06/16/17 95.0 0.85 1.95
MSCI 170616P00100000 P 06/16/17 100.0 2.60 3.80
MSCI 170616P00105000 P 06/16/17 105.0 5.90 7.20
MSCI 170616P00110000 P 06/16/17 110.0 9.30 12.40
MSCI 170616P00115000 P 06/16/17 115.0 12.60 17.30
MSCI 170616P00120000 P 06/16/17 120.0 17.50 22.10
MSCI 170616P00125000 P 06/16/17 125.0 22.50 27.10
MSCI 170616P00130000 P 06/16/17 130.0 27.50 32.10
MSCI 170616P00135000 P 06/16/17 135.0 33.50 36.50
MSCI 170915C00045000 C 09/15/17 45.0 53.30 57.40
MSCI 170915C00050000 C 09/15/17 50.0 48.20 53.00
MSCI 170915C00055000 C 09/15/17 55.0 43.20 48.00
MSCI 170915C00060000 C 09/15/17 60.0 38.30 43.00
MSCI 170915C00065000 C 09/15/17 65.0 33.40 38.00
MSCI 170915C00070000 C 09/15/17 70.0 28.40 33.00
MSCI 170915C00075000 C 09/15/17 75.0 23.70 27.60
MSCI 170915C00080000 C 09/15/17 80.0 19.10 22.90
MSCI 170915C00085000 C 09/15/17 85.0 15.00 18.90
MSCI 170915C00090000 C 09/15/17 90.0 11.60 13.50
MSCI 170915C00095000 C 09/15/17 95.0 8.20 9.90
MSCI 170915C00100000 C 09/15/17 100.0 5.50 7.00
MSCI 170915C00105000 C 09/15/17 105.0 3.40 4.80
MSCI 170915C00110000 C 09/15/17 110.0 1.90 3.20
MSCI 170915C00115000 C 09/15/17 115.0 0.90 2.00
MSCI 170915C00120000 C 09/15/17 120.0 0.15 1.75
MSCI 170915C00125000 C 09/15/17 125.0 0.05 2.65
MSCI 170915C00130000 C 09/15/17 130.0 0.05 2.65
MSCI 170915C00135000 C 09/15/17 135.0 0.00 4.70
MSCI 170915C00140000 C 09/15/17 140.0 0.00 0.45
MSCI 170915P00045000 P 09/15/17 45.0 0.00 0.30
MSCI 170915P00050000 P 09/15/17 50.0 0.00 0.50
MSCI 170915P00055000 P 09/15/17 55.0 0.00 4.40
MSCI 170915P00060000 P 09/15/17 60.0 0.00 4.50
MSCI 170915P00065000 P 09/15/17 65.0 0.00 4.60
MSCI 170915P00070000 P 09/15/17 70.0 0.05 2.35
MSCI 170915P00075000 P 09/15/17 75.0 0.05 1.40
MSCI 170915P00080000 P 09/15/17 80.0 0.35 4.50
MSCI 170915P00085000 P 09/15/17 85.0 0.50 1.65
MSCI 170915P00090000 P 09/15/17 90.0 1.15 2.90
MSCI 170915P00095000 P 09/15/17 95.0 2.45 4.60
MSCI 170915P00100000 P 09/15/17 100.0 4.40 6.80
MSCI 170915P00105000 P 09/15/17 105.0 7.90 9.40
MSCI 170915P00110000 P 09/15/17 110.0 10.80 13.70
MSCI 170915P00115000 P 09/15/17 115.0 13.50 17.90
MSCI 170915P00120000 P 09/15/17 120.0 18.60 22.20
MSCI 170915P00125000 P 09/15/17 125.0 22.60 27.20
MSCI 170915P00130000 P 09/15/17 130.0 27.50 32.10
MSCI 170915P00135000 P 09/15/17 135.0 32.50 37.10
MSCI 170915P00140000 P 09/15/17 140.0 37.30 41.40
MSCI 171215C00060000 C 12/15/17 60.0 38.70 42.70
MSCI 171215C00065000 C 12/15/17 65.0 33.90 38.50
MSCI 171215C00070000 C 12/15/17 70.0 29.50 33.50
MSCI 171215C00075000 C 12/15/17 75.0 24.70 28.90
MSCI 171215C00080000 C 12/15/17 80.0 20.20 24.50
MSCI 171215C00085000 C 12/15/17 85.0 16.10 20.40
MSCI 171215C00090000 C 12/15/17 90.0 12.20 16.40
MSCI 171215C00095000 C 12/15/17 95.0 9.70 11.60
MSCI 171215C00100000 C 12/15/17 100.0 7.00 8.90
MSCI 171215C00105000 C 12/15/17 105.0 4.90 6.80
MSCI 171215C00110000 C 12/15/17 110.0 3.40 4.90
MSCI 171215C00115000 C 12/15/17 115.0 1.25 3.40
MSCI 171215C00120000 C 12/15/17 120.0 1.25 2.40
MSCI 171215C00125000 C 12/15/17 125.0 0.40 2.30
MSCI 171215C00130000 C 12/15/17 130.0 0.15 4.50
MSCI 171215C00135000 C 12/15/17 135.0 0.00 3.50
MSCI 171215C00140000 C 12/15/17 140.0 0.00 3.30
MSCI 171215P00060000 P 12/15/17 60.0 0.00 0.70
MSCI 171215P00065000 P 12/15/17 65.0 0.00 3.10
MSCI 171215P00070000 P 12/15/17 70.0 0.00 3.70
MSCI 171215P00075000 P 12/15/17 75.0 0.05 3.70
MSCI 171215P00080000 P 12/15/17 80.0 0.40 4.50
MSCI 171215P00085000 P 12/15/17 85.0 1.25 2.75
MSCI 171215P00090000 P 12/15/17 90.0 2.60 4.50
MSCI 171215P00095000 P 12/15/17 95.0 4.20 6.20
MSCI 171215P00100000 P 12/15/17 100.0 6.50 8.40
MSCI 171215P00105000 P 12/15/17 105.0 9.40 11.20
MSCI 171215P00110000 P 12/15/17 110.0 12.60 14.70
MSCI 171215P00115000 P 12/15/17 115.0 14.50 18.70
MSCI 171215P00120000 P 12/15/17 120.0 19.10 23.00
MSCI 171215P00125000 P 12/15/17 125.0 23.50 27.50
MSCI 171215P00130000 P 12/15/17 130.0 28.00 32.30
MSCI 171215P00135000 P 12/15/17 135.0 32.50 37.20
MSCI 171215P00140000 P 12/15/17 140.0 37.80 41.90

OPRA data is delayed 15 minutes.