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 Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 170317C00045000 C 03/17/17 45.0 48.40 53.00
MSCI 170317C00050000 C 03/17/17 50.0 43.40 47.50
MSCI 170317C00055000 C 03/17/17 55.0 38.30 43.00
MSCI 170317C00060000 C 03/17/17 60.0 33.90 38.00
MSCI 170317C00065000 C 03/17/17 65.0 28.00 32.90
MSCI 170317C00070000 C 03/17/17 70.0 23.90 27.90
MSCI 170317C00075000 C 03/17/17 75.0 18.40 23.00
MSCI 170317C00080000 C 03/17/17 80.0 14.30 18.00
MSCI 170317C00085000 C 03/17/17 85.0 10.00 12.80
MSCI 170317C00090000 C 03/17/17 90.0 6.10 9.00
MSCI 170317C00095000 C 03/17/17 95.0 3.70 5.00
MSCI 170317C00100000 C 03/17/17 100.0 2.70 4.30
MSCI 170317C00105000 C 03/17/17 105.0 1.90 2.35
MSCI 170317C00110000 C 03/17/17 110.0 0.10 3.30
MSCI 170317C00115000 C 03/17/17 115.0 0.45 1.45
MSCI 170317C00120000 C 03/17/17 120.0 0.30 1.20
MSCI 170317P00045000 P 03/17/17 45.0 0.00 0.05
MSCI 170317P00050000 P 03/17/17 50.0 0.00 4.20
MSCI 170317P00055000 P 03/17/17 55.0 0.00 4.20
MSCI 170317P00060000 P 03/17/17 60.0 0.00 4.10
MSCI 170317P00065000 P 03/17/17 65.0 0.00 4.20
MSCI 170317P00070000 P 03/17/17 70.0 0.00 4.10
MSCI 170317P00075000 P 03/17/17 75.0 0.00 4.20
MSCI 170317P00080000 P 03/17/17 80.0 0.00 1.10
MSCI 170317P00085000 P 03/17/17 85.0 0.45 1.55
MSCI 170317P00090000 P 03/17/17 90.0 0.60 2.30
MSCI 170317P00095000 P 03/17/17 95.0 3.20 4.40
MSCI 170317P00100000 P 03/17/17 100.0 6.30 10.40
MSCI 170317P00105000 P 03/17/17 105.0 10.50 13.40
MSCI 170317P00110000 P 03/17/17 110.0 14.70 18.90
MSCI 170317P00115000 P 03/17/17 115.0 19.50 23.00
MSCI 170317P00120000 P 03/17/17 120.0 24.30 28.50
MSCI 170421C00055000 C 04/21/17 55.0 38.40 42.90
MSCI 170421C00060000 C 04/21/17 60.0 33.00 37.90
MSCI 170421C00065000 C 04/21/17 65.0 28.20 33.00
MSCI 170421C00070000 C 04/21/17 70.0 23.70 28.50
MSCI 170421C00075000 C 04/21/17 75.0 18.60 23.50
MSCI 170421C00080000 C 04/21/17 80.0 14.60 19.00
MSCI 170421C00085000 C 04/21/17 85.0 10.80 15.00
MSCI 170421C00090000 C 04/21/17 90.0 7.70 10.80
MSCI 170421C00095000 C 04/21/17 95.0 5.10 7.30
MSCI 170421C00100000 C 04/21/17 100.0 2.65 5.60
MSCI 170421C00105000 C 04/21/17 105.0 2.10 4.10
MSCI 170421C00110000 C 04/21/17 110.0 0.75 3.30
MSCI 170421C00115000 C 04/21/17 115.0 1.15 2.75
MSCI 170421C00120000 C 04/21/17 120.0 0.75 1.95
MSCI 170421C00125000 C 04/21/17 125.0 0.55 1.55
MSCI 170421C00130000 C 04/21/17 130.0 0.30 2.30
MSCI 170421C00135000 C 04/21/17 135.0 0.20 2.15
MSCI 170421P00055000 P 04/21/17 55.0 0.00 4.20
MSCI 170421P00060000 P 04/21/17 60.0 0.00 4.30
MSCI 170421P00065000 P 04/21/17 65.0 0.00 4.30
MSCI 170421P00070000 P 04/21/17 70.0 0.00 0.80
MSCI 170421P00075000 P 04/21/17 75.0 0.00 2.10
MSCI 170421P00080000 P 04/21/17 80.0 0.15 2.25
MSCI 170421P00085000 P 04/21/17 85.0 0.80 2.60
MSCI 170421P00090000 P 04/21/17 90.0 1.90 4.40
MSCI 170421P00095000 P 04/21/17 95.0 4.90 6.90
MSCI 170421P00100000 P 04/21/17 100.0 7.80 10.00
MSCI 170421P00105000 P 04/21/17 105.0 11.70 15.00
MSCI 170421P00110000 P 04/21/17 110.0 14.50 19.00
MSCI 170421P00115000 P 04/21/17 115.0 20.00 23.80
MSCI 170421P00120000 P 04/21/17 120.0 23.60 28.50
MSCI 170421P00125000 P 04/21/17 125.0 28.50 33.00
MSCI 170421P00130000 P 04/21/17 130.0 33.50 38.00
MSCI 170421P00135000 P 04/21/17 135.0 38.50 42.90
MSCI 170616C00045000 C 06/16/17 45.0 48.40 53.00
MSCI 170616C00050000 C 06/16/17 50.0 43.00 47.90
MSCI 170616C00055000 C 06/16/17 55.0 38.20 43.00
MSCI 170616C00060000 C 06/16/17 60.0 33.00 37.00
MSCI 170616C00065000 C 06/16/17 65.0 28.50 33.40
MSCI 170616C00070000 C 06/16/17 70.0 23.70 28.50
MSCI 170616C00075000 C 06/16/17 75.0 19.60 24.00
MSCI 170616C00080000 C 06/16/17 80.0 15.60 20.00
MSCI 170616C00085000 C 06/16/17 85.0 12.80 16.40
MSCI 170616C00090000 C 06/16/17 90.0 8.90 13.00
MSCI 170616C00095000 C 06/16/17 95.0 6.00 9.70
MSCI 170616C00100000 C 06/16/17 100.0 3.80 7.70
MSCI 170616C00105000 C 06/16/17 105.0 1.95 5.70
MSCI 170616C00110000 C 06/16/17 110.0 1.55 3.50
MSCI 170616C00115000 C 06/16/17 115.0 0.60 3.90
MSCI 170616C00120000 C 06/16/17 120.0 0.15 2.30
MSCI 170616C00125000 C 06/16/17 125.0 0.15 4.90
MSCI 170616P00045000 P 06/16/17 45.0 0.00 4.90
MSCI 170616P00050000 P 06/16/17 50.0 0.00 4.80
MSCI 170616P00055000 P 06/16/17 55.0 0.00 0.75
MSCI 170616P00060000 P 06/16/17 60.0 0.00 0.70
MSCI 170616P00065000 P 06/16/17 65.0 0.10 0.75
MSCI 170616P00070000 P 06/16/17 70.0 0.05 2.45
MSCI 170616P00075000 P 06/16/17 75.0 0.35 2.95
MSCI 170616P00080000 P 06/16/17 80.0 0.95 3.80
MSCI 170616P00085000 P 06/16/17 85.0 1.30 5.30
MSCI 170616P00090000 P 06/16/17 90.0 3.70 7.50
MSCI 170616P00095000 P 06/16/17 95.0 6.00 9.80
MSCI 170616P00100000 P 06/16/17 100.0 8.00 12.40
MSCI 170616P00105000 P 06/16/17 105.0 13.00 16.90
MSCI 170616P00110000 P 06/16/17 110.0 15.60 20.00
MSCI 170616P00115000 P 06/16/17 115.0 19.70 24.50
MSCI 170616P00120000 P 06/16/17 120.0 24.20 29.00
MSCI 170616P00125000 P 06/16/17 125.0 29.50 32.80
MSCI 170915C00045000 C 09/15/17 45.0 48.40 53.00
MSCI 170915C00050000 C 09/15/17 50.0 43.50 48.00
MSCI 170915C00055000 C 09/15/17 55.0 38.10 43.00
MSCI 170915C00060000 C 09/15/17 60.0 33.50 38.40
MSCI 170915C00065000 C 09/15/17 65.0 29.00 33.90
MSCI 170915C00070000 C 09/15/17 70.0 25.10 29.50
MSCI 170915C00075000 C 09/15/17 75.0 21.50 25.00
MSCI 170915C00080000 C 09/15/17 80.0 16.50 21.00
MSCI 170915C00085000 C 09/15/17 85.0 12.70 17.50
MSCI 170915C00090000 C 09/15/17 90.0 9.70 14.40
MSCI 170915C00095000 C 09/15/17 95.0 7.30 11.10
MSCI 170915C00100000 C 09/15/17 100.0 5.40 9.10
MSCI 170915C00105000 C 09/15/17 105.0 3.90 7.90
MSCI 170915C00110000 C 09/15/17 110.0 2.00 4.80
MSCI 170915C00115000 C 09/15/17 115.0 1.60 4.40
MSCI 170915C00120000 C 09/15/17 120.0 0.60 3.70
MSCI 170915P00045000 P 09/15/17 45.0 0.00 0.30
MSCI 170915P00050000 P 09/15/17 50.0 0.00 0.45
MSCI 170915P00055000 P 09/15/17 55.0 0.00 4.90
MSCI 170915P00060000 P 09/15/17 60.0 0.10 4.80
MSCI 170915P00065000 P 09/15/17 65.0 0.15 1.70
MSCI 170915P00070000 P 09/15/17 70.0 0.05 4.30
MSCI 170915P00075000 P 09/15/17 75.0 1.55 4.30
MSCI 170915P00080000 P 09/15/17 80.0 0.95 4.20
MSCI 170915P00085000 P 09/15/17 85.0 2.55 6.90
MSCI 170915P00090000 P 09/15/17 90.0 4.50 8.90
MSCI 170915P00095000 P 09/15/17 95.0 7.30 11.40
MSCI 170915P00100000 P 09/15/17 100.0 10.60 13.40
MSCI 170915P00105000 P 09/15/17 105.0 13.20 17.50
MSCI 170915P00110000 P 09/15/17 110.0 16.50 20.80
MSCI 170915P00115000 P 09/15/17 115.0 20.70 25.50
MSCI 170915P00120000 P 09/15/17 120.0 25.60 29.20

OPRA data is delayed 15 minutes.