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 (2015-01-30)Premium Content

Msci Inc (MSCI)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 150515C00030000 C 05/15/15 30.0 30.30 34.10
MSCI 150515C00035000 C 05/15/15 35.0 25.30 30.00
MSCI 150515C00040000 C 05/15/15 40.0 20.40 25.00
MSCI 150515C00045000 C 05/15/15 45.0 15.30 19.20
MSCI 150515C00050000 C 05/15/15 50.0 10.30 14.10
MSCI 150515C00055000 C 05/15/15 55.0 5.40 9.00
MSCI 150515C00060000 C 05/15/15 60.0 0.40 4.50
MSCI 150515C00065000 C 05/15/15 65.0 0.00 4.90
MSCI 150515C00070000 C 05/15/15 70.0 0.00 1.10
MSCI 150515C00075000 C 05/15/15 75.0 0.00 4.90
MSCI 150515C00080000 C 05/15/15 80.0 0.00 4.90
MSCI 150515C00085000 C 05/15/15 85.0 0.00 4.90
MSCI 150515P00030000 P 05/15/15 30.0 0.00 1.30
MSCI 150515P00035000 P 05/15/15 35.0 0.00 1.25
MSCI 150515P00040000 P 05/15/15 40.0 0.00 1.30
MSCI 150515P00045000 P 05/15/15 45.0 0.00 1.30
MSCI 150515P00050000 P 05/15/15 50.0 0.00 0.40
MSCI 150515P00055000 P 05/15/15 55.0 0.00 4.90
MSCI 150515P00060000 P 05/15/15 60.0 0.00 2.15
MSCI 150515P00065000 P 05/15/15 65.0 2.55 5.70
MSCI 150515P00070000 P 05/15/15 70.0 5.90 9.80
MSCI 150515P00075000 P 05/15/15 75.0 10.90 14.80
MSCI 150515P00080000 P 05/15/15 80.0 15.20 19.90
MSCI 150515P00085000 P 05/15/15 85.0 21.10 24.80
MSCI 150619C00025000 C 06/19/15 25.0 35.20 39.90
MSCI 150619C00026000 C 06/19/15 26.0 34.20 38.90
MSCI 150619C00027000 C 06/19/15 27.0 33.30 38.00
MSCI 150619C00028000 C 06/19/15 28.0 32.30 37.00
MSCI 150619C00029000 C 06/19/15 29.0 31.30 36.00
MSCI 150619C00030000 C 06/19/15 30.0 30.30 35.00
MSCI 150619C00031000 C 06/19/15 31.0 29.30 33.70
MSCI 150619C00032000 C 06/19/15 32.0 28.30 33.00
MSCI 150619C00033000 C 06/19/15 33.0 27.20 31.20
MSCI 150619C00034000 C 06/19/15 34.0 26.20 30.20
MSCI 150619C00035000 C 06/19/15 35.0 25.20 29.20
MSCI 150619C00036000 C 06/19/15 36.0 24.20 28.90
MSCI 150619C00037000 C 06/19/15 37.0 23.20 27.90
MSCI 150619C00038000 C 06/19/15 38.0 22.20 26.90
MSCI 150619C00039000 C 06/19/15 39.0 21.20 25.90
MSCI 150619C00040000 C 06/19/15 40.0 20.40 25.00
MSCI 150619C00041000 C 06/19/15 41.0 19.20 23.90
MSCI 150619C00042000 C 06/19/15 42.0 18.80 21.80
MSCI 150619C00043000 C 06/19/15 43.0 17.20 21.90
MSCI 150619C00044000 C 06/19/15 44.0 16.30 20.20
MSCI 150619C00045000 C 06/19/15 45.0 15.30 19.20
MSCI 150619C00046000 C 06/19/15 46.0 14.20 18.90
MSCI 150619C00047000 C 06/19/15 47.0 13.30 18.00
MSCI 150619C00048000 C 06/19/15 48.0 12.30 15.80
MSCI 150619C00049000 C 06/19/15 49.0 12.00 14.90
MSCI 150619C00050000 C 06/19/15 50.0 10.40 14.30
MSCI 150619C00055000 C 06/19/15 55.0 6.20 8.90
MSCI 150619C00060000 C 06/19/15 60.0 2.00 5.80
MSCI 150619C00065000 C 06/19/15 65.0 0.80 1.20
MSCI 150619C00070000 C 06/19/15 70.0 0.00 0.50
MSCI 150619C00075000 C 06/19/15 75.0 0.00 1.25
MSCI 150619P00025000 P 06/19/15 25.0 0.00 1.30
MSCI 150619P00026000 P 06/19/15 26.0 0.00 1.30
MSCI 150619P00027000 P 06/19/15 27.0 0.00 1.30
MSCI 150619P00028000 P 06/19/15 28.0 0.00 4.90
MSCI 150619P00029000 P 06/19/15 29.0 0.00 4.90
MSCI 150619P00030000 P 06/19/15 30.0 0.00 0.35
MSCI 150619P00031000 P 06/19/15 31.0 0.00 0.95
MSCI 150619P00032000 P 06/19/15 32.0 0.00 4.90
MSCI 150619P00033000 P 06/19/15 33.0 0.00 4.90
MSCI 150619P00034000 P 06/19/15 34.0 0.00 4.90
MSCI 150619P00035000 P 06/19/15 35.0 0.00 4.90
MSCI 150619P00036000 P 06/19/15 36.0 0.00 4.90
MSCI 150619P00037000 P 06/19/15 37.0 0.00 1.25
MSCI 150619P00038000 P 06/19/15 38.0 0.00 1.25
MSCI 150619P00039000 P 06/19/15 39.0 0.00 0.95
MSCI 150619P00040000 P 06/19/15 40.0 0.00 0.95
MSCI 150619P00041000 P 06/19/15 41.0 0.00 4.90
MSCI 150619P00042000 P 06/19/15 42.0 0.00 1.30
MSCI 150619P00043000 P 06/19/15 43.0 0.00 0.80
MSCI 150619P00044000 P 06/19/15 44.0 0.00 1.10
MSCI 150619P00045000 P 06/19/15 45.0 0.00 0.40
MSCI 150619P00046000 P 06/19/15 46.0 0.00 1.10
MSCI 150619P00047000 P 06/19/15 47.0 0.00 1.10
MSCI 150619P00048000 P 06/19/15 48.0 0.00 0.80
MSCI 150619P00049000 P 06/19/15 49.0 0.00 0.85
MSCI 150619P00050000 P 06/19/15 50.0 0.00 4.90
MSCI 150619P00055000 P 06/19/15 55.0 0.10 2.10
MSCI 150619P00060000 P 06/19/15 60.0 0.95 2.10
MSCI 150619P00065000 P 06/19/15 65.0 2.10 6.00
MSCI 150619P00070000 P 06/19/15 70.0 6.00 10.00
MSCI 150619P00075000 P 06/19/15 75.0 11.40 13.90
MSCI 150918C00045000 C 09/18/15 45.0 15.40 19.10
MSCI 150918C00050000 C 09/18/15 50.0 10.60 14.50
MSCI 150918C00055000 C 09/18/15 55.0 5.70 10.20
MSCI 150918C00060000 C 09/18/15 60.0 4.30 6.60
MSCI 150918C00065000 C 09/18/15 65.0 1.75 2.50
MSCI 150918C00070000 C 09/18/15 70.0 0.50 0.90
MSCI 150918C00075000 C 09/18/15 75.0 0.00 0.50
MSCI 150918C00080000 C 09/18/15 80.0 0.00 0.50
MSCI 150918P00045000 P 09/18/15 45.0 0.00 0.50
MSCI 150918P00050000 P 09/18/15 50.0 0.00 2.65
MSCI 150918P00055000 P 09/18/15 55.0 0.70 1.20
MSCI 150918P00060000 P 09/18/15 60.0 1.90 3.60
MSCI 150918P00065000 P 09/18/15 65.0 3.00 7.10
MSCI 150918P00070000 P 09/18/15 70.0 7.50 9.60
MSCI 150918P00075000 P 09/18/15 75.0 11.20 15.20
MSCI 150918P00080000 P 09/18/15 80.0 16.40 20.00
MSCI 151218C00035000 C 12/18/15 35.0 25.30 29.10
MSCI 151218C00040000 C 12/18/15 40.0 20.40 25.00
MSCI 151218C00045000 C 12/18/15 45.0 15.90 18.90
MSCI 151218C00050000 C 12/18/15 50.0 10.60 14.90
MSCI 151218C00055000 C 12/18/15 55.0 7.00 9.60
MSCI 151218C00060000 C 12/18/15 60.0 5.00 6.10
MSCI 151218C00065000 C 12/18/15 65.0 2.55 3.30
MSCI 151218C00070000 C 12/18/15 70.0 0.80 1.65
MSCI 151218C00075000 C 12/18/15 75.0 0.00 0.65
MSCI 151218C00080000 C 12/18/15 80.0 0.00 0.50
MSCI 151218C00085000 C 12/18/15 85.0 0.00 0.50
MSCI 151218C00090000 C 12/18/15 90.0 0.00 4.90
MSCI 151218P00035000 P 12/18/15 35.0 0.00 0.50
MSCI 151218P00040000 P 12/18/15 40.0 0.00 0.50
MSCI 151218P00045000 P 12/18/15 45.0 0.10 0.60
MSCI 151218P00050000 P 12/18/15 50.0 0.00 0.90
MSCI 151218P00055000 P 12/18/15 55.0 1.15 1.65
MSCI 151218P00060000 P 12/18/15 60.0 2.75 4.30
MSCI 151218P00065000 P 12/18/15 65.0 5.10 6.80
MSCI 151218P00070000 P 12/18/15 70.0 7.10 11.50
MSCI 151218P00075000 P 12/18/15 75.0 11.70 15.90
MSCI 151218P00080000 P 12/18/15 80.0 16.50 20.20
MSCI 151218P00085000 P 12/18/15 85.0 20.40 25.00
MSCI 151218P00090000 P 12/18/15 90.0 26.40 30.00

OPRA data is delayed 15 minutes.