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 (2016-01-29)Premium Content

Msci Inc (MSCI)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 160219C00040000 C 02/19/16 40.0 25.00 28.20
MSCI 160219C00045000 C 02/19/16 45.0 20.00 24.50
MSCI 160219C00050000 C 02/19/16 50.0 14.90 19.00
MSCI 160219C00055000 C 02/19/16 55.0 10.00 13.20
MSCI 160219C00060000 C 02/19/16 60.0 3.50 8.20
MSCI 160219C00065000 C 02/19/16 65.0 1.20 2.95
MSCI 160219C00070000 C 02/19/16 70.0 0.00 0.50
MSCI 160219C00075000 C 02/19/16 75.0 0.00 0.45
MSCI 160219C00080000 C 02/19/16 80.0 0.00 4.80
MSCI 160219C00085000 C 02/19/16 85.0 0.00 4.80
MSCI 160219C00090000 C 02/19/16 90.0 0.00 0.45
MSCI 160219C00095000 C 02/19/16 95.0 0.00 4.80
MSCI 160219C00100000 C 02/19/16 100.0 0.00 0.50
MSCI 160219C00105000 C 02/19/16 105.0 0.00 0.45
MSCI 160219P00040000 P 02/19/16 40.0 0.00 0.30
MSCI 160219P00045000 P 02/19/16 45.0 0.00 0.30
MSCI 160219P00050000 P 02/19/16 50.0 0.00 0.45
MSCI 160219P00055000 P 02/19/16 55.0 0.00 0.50
MSCI 160219P00060000 P 02/19/16 60.0 0.00 0.50
MSCI 160219P00065000 P 02/19/16 65.0 0.20 1.45
MSCI 160219P00070000 P 02/19/16 70.0 2.90 5.70
MSCI 160219P00075000 P 02/19/16 75.0 6.20 10.30
MSCI 160219P00080000 P 02/19/16 80.0 11.90 15.30
MSCI 160219P00085000 P 02/19/16 85.0 16.00 20.40
MSCI 160219P00090000 P 02/19/16 90.0 20.60 25.30
MSCI 160219P00095000 P 02/19/16 95.0 25.70 30.40
MSCI 160219P00100000 P 02/19/16 100.0 30.60 35.30
MSCI 160219P00105000 P 02/19/16 105.0 35.60 40.30
MSCI 160318C00035000 C 03/18/16 35.0 29.90 33.30
MSCI 160318C00040000 C 03/18/16 40.0 24.80 28.90
MSCI 160318C00045000 C 03/18/16 45.0 19.90 24.50
MSCI 160318C00050000 C 03/18/16 50.0 14.40 18.20
MSCI 160318C00055000 C 03/18/16 55.0 10.10 12.90
MSCI 160318C00060000 C 03/18/16 60.0 6.00 8.10
MSCI 160318C00065000 C 03/18/16 65.0 3.60 4.10
MSCI 160318C00070000 C 03/18/16 70.0 1.15 1.50
MSCI 160318C00075000 C 03/18/16 75.0 0.20 0.50
MSCI 160318C00080000 C 03/18/16 80.0 0.00 0.50
MSCI 160318C00085000 C 03/18/16 85.0 0.00 4.90
MSCI 160318C00090000 C 03/18/16 90.0 0.00 4.90
MSCI 160318C00095000 C 03/18/16 95.0 0.00 0.35
MSCI 160318P00035000 P 03/18/16 35.0 0.00 0.90
MSCI 160318P00040000 P 03/18/16 40.0 0.00 4.80
MSCI 160318P00045000 P 03/18/16 45.0 0.00 0.50
MSCI 160318P00050000 P 03/18/16 50.0 0.00 0.50
MSCI 160318P00055000 P 03/18/16 55.0 0.25 0.50
MSCI 160318P00060000 P 03/18/16 60.0 0.60 1.00
MSCI 160318P00065000 P 03/18/16 65.0 1.60 2.00
MSCI 160318P00070000 P 03/18/16 70.0 4.00 4.70
MSCI 160318P00075000 P 03/18/16 75.0 7.60 10.60
MSCI 160318P00080000 P 03/18/16 80.0 12.20 15.50
MSCI 160318P00085000 P 03/18/16 85.0 17.20 20.30
MSCI 160318P00090000 P 03/18/16 90.0 22.30 26.00
MSCI 160318P00095000 P 03/18/16 95.0 27.30 30.30
MSCI 160617C00030000 C 06/17/16 30.0 34.80 39.50
MSCI 160617C00035000 C 06/17/16 35.0 29.90 34.50
MSCI 160617C00040000 C 06/17/16 40.0 25.00 29.70
MSCI 160617C00045000 C 06/17/16 45.0 20.10 24.80
MSCI 160617C00050000 C 06/17/16 50.0 14.20 18.90
MSCI 160617C00055000 C 06/17/16 55.0 9.70 14.40
MSCI 160617C00060000 C 06/17/16 60.0 6.00 10.50
MSCI 160617C00065000 C 06/17/16 65.0 5.50 6.10
MSCI 160617C00070000 C 06/17/16 70.0 3.10 3.60
MSCI 160617C00075000 C 06/17/16 75.0 1.55 1.90
MSCI 160617C00080000 C 06/17/16 80.0 0.25 1.30
MSCI 160617C00085000 C 06/17/16 85.0 0.00 1.20
MSCI 160617P00030000 P 06/17/16 30.0 0.00 1.05
MSCI 160617P00035000 P 06/17/16 35.0 0.00 1.10
MSCI 160617P00040000 P 06/17/16 40.0 0.00 0.70
MSCI 160617P00045000 P 06/17/16 45.0 0.10 1.35
MSCI 160617P00050000 P 06/17/16 50.0 0.50 1.65
MSCI 160617P00055000 P 06/17/16 55.0 1.00 1.60
MSCI 160617P00060000 P 06/17/16 60.0 2.00 2.35
MSCI 160617P00065000 P 06/17/16 65.0 3.60 4.00
MSCI 160617P00070000 P 06/17/16 70.0 6.00 6.70
MSCI 160617P00075000 P 06/17/16 75.0 8.60 12.20
MSCI 160617P00080000 P 06/17/16 80.0 12.70 16.30
MSCI 160617P00085000 P 06/17/16 85.0 17.50 20.60
MSCI 160916C00035000 C 09/16/16 35.0 30.10 33.80
MSCI 160916C00040000 C 09/16/16 40.0 25.20 29.90
MSCI 160916C00045000 C 09/16/16 45.0 19.50 23.80
MSCI 160916C00050000 C 09/16/16 50.0 14.90 19.40
MSCI 160916C00055000 C 09/16/16 55.0 10.70 15.40
MSCI 160916C00060000 C 09/16/16 60.0 8.50 10.90
MSCI 160916C00065000 C 09/16/16 65.0 5.60 7.40
MSCI 160916C00070000 C 09/16/16 70.0 4.30 4.90
MSCI 160916C00075000 C 09/16/16 75.0 2.60 3.10
MSCI 160916C00080000 C 09/16/16 80.0 1.50 2.20
MSCI 160916C00085000 C 09/16/16 85.0 0.20 1.95
MSCI 160916C00090000 C 09/16/16 90.0 0.00 1.60
MSCI 160916C00095000 C 09/16/16 95.0 0.00 4.80
MSCI 160916C00100000 C 09/16/16 100.0 0.00 0.55
MSCI 160916P00035000 P 09/16/16 35.0 0.00 1.45
MSCI 160916P00040000 P 09/16/16 40.0 0.10 1.65
MSCI 160916P00045000 P 09/16/16 45.0 0.15 1.90
MSCI 160916P00050000 P 09/16/16 50.0 0.55 2.10
MSCI 160916P00055000 P 09/16/16 55.0 1.25 3.00
MSCI 160916P00060000 P 09/16/16 60.0 3.00 4.00
MSCI 160916P00065000 P 09/16/16 65.0 4.80 5.70
MSCI 160916P00070000 P 09/16/16 70.0 7.30 8.10
MSCI 160916P00075000 P 09/16/16 75.0 9.60 13.40
MSCI 160916P00080000 P 09/16/16 80.0 13.50 17.20
MSCI 160916P00085000 P 09/16/16 85.0 17.70 21.50
MSCI 160916P00090000 P 09/16/16 90.0 22.30 26.00
MSCI 160916P00095000 P 09/16/16 95.0 26.00 30.70
MSCI 160916P00100000 P 09/16/16 100.0 32.20 35.40

OPRA data is delayed 15 minutes.