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 (2014-10-31)Premium Content

Msci Inc (MSCI)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 141220C00023000 C 12/20/14 23.0 22.40 26.80
MSCI 141220C00024000 C 12/20/14 24.0 21.50 25.90
MSCI 141220C00025000 C 12/20/14 25.0 20.50 24.90
MSCI 141220C00026000 C 12/20/14 26.0 19.40 23.90
MSCI 141220C00027000 C 12/20/14 27.0 18.50 22.90
MSCI 141220C00028000 C 12/20/14 28.0 17.50 21.90
MSCI 141220C00029000 C 12/20/14 29.0 16.50 20.90
MSCI 141220C00030000 C 12/20/14 30.0 15.50 19.90
MSCI 141220C00031000 C 12/20/14 31.0 14.40 18.90
MSCI 141220C00032000 C 12/20/14 32.0 13.50 17.90
MSCI 141220C00033000 C 12/20/14 33.0 12.40 16.90
MSCI 141220C00034000 C 12/20/14 34.0 11.60 16.30
MSCI 141220C00035000 C 12/20/14 35.0 10.60 15.00
MSCI 141220C00036000 C 12/20/14 36.0 9.50 14.00
MSCI 141220C00037000 C 12/20/14 37.0 8.50 13.00
MSCI 141220C00038000 C 12/20/14 38.0 7.50 12.00
MSCI 141220C00039000 C 12/20/14 39.0 6.50 11.00
MSCI 141220C00040000 C 12/20/14 40.0 5.50 10.00
MSCI 141220C00041000 C 12/20/14 41.0 4.50 9.00
MSCI 141220C00042000 C 12/20/14 42.0 3.80 7.30
MSCI 141220C00043000 C 12/20/14 43.0 2.85 6.30
MSCI 141220C00044000 C 12/20/14 44.0 1.50 5.90
MSCI 141220C00045000 C 12/20/14 45.0 0.60 3.80
MSCI 141220C00046000 C 12/20/14 46.0 0.00 3.70
MSCI 141220C00047000 C 12/20/14 47.0 0.00 1.45
MSCI 141220C00048000 C 12/20/14 48.0 0.00 0.50
MSCI 141220C00049000 C 12/20/14 49.0 0.00 4.90
MSCI 141220C00050000 C 12/20/14 50.0 0.00 4.90
MSCI 141220C00055000 C 12/20/14 55.0 0.00 4.90
MSCI 141220C00060000 C 12/20/14 60.0 0.00 4.90
MSCI 141220P00023000 P 12/20/14 23.0 0.00 4.90
MSCI 141220P00024000 P 12/20/14 24.0 0.00 4.90
MSCI 141220P00025000 P 12/20/14 25.0 0.00 4.90
MSCI 141220P00026000 P 12/20/14 26.0 0.00 0.50
MSCI 141220P00027000 P 12/20/14 27.0 0.00 0.35
MSCI 141220P00028000 P 12/20/14 28.0 0.00 0.50
MSCI 141220P00029000 P 12/20/14 29.0 0.00 0.50
MSCI 141220P00030000 P 12/20/14 30.0 0.00 0.50
MSCI 141220P00031000 P 12/20/14 31.0 0.00 4.80
MSCI 141220P00032000 P 12/20/14 32.0 0.00 4.80
MSCI 141220P00033000 P 12/20/14 33.0 0.00 2.90
MSCI 141220P00034000 P 12/20/14 34.0 0.00 0.55
MSCI 141220P00035000 P 12/20/14 35.0 0.00 4.90
MSCI 141220P00036000 P 12/20/14 36.0 0.00 4.90
MSCI 141220P00037000 P 12/20/14 37.0 0.00 4.80
MSCI 141220P00038000 P 12/20/14 38.0 0.00 4.80
MSCI 141220P00039000 P 12/20/14 39.0 0.00 4.80
MSCI 141220P00040000 P 12/20/14 40.0 0.00 0.50
MSCI 141220P00041000 P 12/20/14 41.0 0.00 4.90
MSCI 141220P00042000 P 12/20/14 42.0 0.00 0.55
MSCI 141220P00043000 P 12/20/14 43.0 0.00 4.90
MSCI 141220P00044000 P 12/20/14 44.0 0.00 4.90
MSCI 141220P00045000 P 12/20/14 45.0 0.00 4.90
MSCI 141220P00046000 P 12/20/14 46.0 0.00 2.85
MSCI 141220P00047000 P 12/20/14 47.0 0.00 0.50
MSCI 141220P00048000 P 12/20/14 48.0 0.00 4.90
MSCI 141220P00049000 P 12/20/14 49.0 0.00 4.90
MSCI 141220P00050000 P 12/20/14 50.0 0.00 4.80
MSCI 141220P00055000 P 12/20/14 55.0 5.10 9.40
MSCI 141220P00060000 P 12/20/14 60.0 10.10 14.50
MSCI 150117C00040000 C 01/17/15 40.0 5.60 10.00
MSCI 150117C00041000 C 01/17/15 41.0 4.50 9.00
MSCI 150117C00042000 C 01/17/15 42.0 3.50 8.00
MSCI 150117C00043000 C 01/17/15 43.0 2.60 7.00
MSCI 150117C00044000 C 01/17/15 44.0 1.70 6.00
MSCI 150117C00045000 C 01/17/15 45.0 0.50 4.40
MSCI 150117C00046000 C 01/17/15 46.0 0.00 4.80
MSCI 150117C00047000 C 01/17/15 47.0 1.00 4.80
MSCI 150117C00048000 C 01/17/15 48.0 0.00 4.80
MSCI 150117C00049000 C 01/17/15 49.0 0.00 4.80
MSCI 150117C00050000 C 01/17/15 50.0 0.00 4.90
MSCI 150117C00055000 C 01/17/15 55.0 0.00 4.90
MSCI 150117C00060000 C 01/17/15 60.0 0.00 4.90
MSCI 150117C00065000 C 01/17/15 65.0 0.00 4.90
MSCI 150117C00070000 C 01/17/15 70.0 0.00 4.90
MSCI 150117P00040000 P 01/17/15 40.0 0.00 4.00
MSCI 150117P00041000 P 01/17/15 41.0 0.00 4.00
MSCI 150117P00042000 P 01/17/15 42.0 0.00 0.40
MSCI 150117P00043000 P 01/17/15 43.0 0.00 0.55
MSCI 150117P00044000 P 01/17/15 44.0 0.00 0.45
MSCI 150117P00045000 P 01/17/15 45.0 0.00 4.80
MSCI 150117P00046000 P 01/17/15 46.0 0.00 4.90
MSCI 150117P00047000 P 01/17/15 47.0 0.00 4.90
MSCI 150117P00048000 P 01/17/15 48.0 0.00 4.90
MSCI 150117P00049000 P 01/17/15 49.0 0.00 4.80
MSCI 150117P00050000 P 01/17/15 50.0 0.50 4.90
MSCI 150117P00055000 P 01/17/15 55.0 5.20 9.70
MSCI 150117P00060000 P 01/17/15 60.0 10.00 14.60
MSCI 150117P00065000 P 01/17/15 65.0 15.00 19.70
MSCI 150117P00070000 P 01/17/15 70.0 20.20 24.50
MSCI 150320C00025000 C 03/20/15 25.0 20.60 24.80
MSCI 150320C00026000 C 03/20/15 26.0 19.50 24.30
MSCI 150320C00027000 C 03/20/15 27.0 18.30 22.90
MSCI 150320C00028000 C 03/20/15 28.0 17.40 21.90
MSCI 150320C00029000 C 03/20/15 29.0 16.40 20.90
MSCI 150320C00030000 C 03/20/15 30.0 15.30 19.90
MSCI 150320C00031000 C 03/20/15 31.0 14.50 19.10
MSCI 150320C00032000 C 03/20/15 32.0 13.60 18.10
MSCI 150320C00033000 C 03/20/15 33.0 12.60 17.10
MSCI 150320C00034000 C 03/20/15 34.0 11.50 16.20
MSCI 150320C00035000 C 03/20/15 35.0 10.50 15.00
MSCI 150320C00036000 C 03/20/15 36.0 9.50 14.00
MSCI 150320C00037000 C 03/20/15 37.0 8.60 13.00
MSCI 150320C00038000 C 03/20/15 38.0 7.60 12.00
MSCI 150320C00039000 C 03/20/15 39.0 6.60 11.00
MSCI 150320C00040000 C 03/20/15 40.0 5.50 10.00
MSCI 150320C00041000 C 03/20/15 41.0 5.80 9.00
MSCI 150320C00042000 C 03/20/15 42.0 4.90 6.90
MSCI 150320C00043000 C 03/20/15 43.0 2.80 5.90
MSCI 150320C00044000 C 03/20/15 44.0 3.40 5.20
MSCI 150320C00045000 C 03/20/15 45.0 1.20 5.90
MSCI 150320C00046000 C 03/20/15 46.0 0.50 5.20
MSCI 150320C00047000 C 03/20/15 47.0 0.20 2.80
MSCI 150320C00048000 C 03/20/15 48.0 0.00 2.65
MSCI 150320C00049000 C 03/20/15 49.0 0.00 1.65
MSCI 150320C00050000 C 03/20/15 50.0 0.00 1.30
MSCI 150320C00055000 C 03/20/15 55.0 0.00 0.50
MSCI 150320C00060000 C 03/20/15 60.0 0.00 0.50
MSCI 150320C00065000 C 03/20/15 65.0 0.00 4.90
MSCI 150320C00070000 C 03/20/15 70.0 0.00 4.90
MSCI 150320P00025000 P 03/20/15 25.0 0.00 4.80
MSCI 150320P00026000 P 03/20/15 26.0 0.00 0.55
MSCI 150320P00027000 P 03/20/15 27.0 0.00 4.90
MSCI 150320P00028000 P 03/20/15 28.0 0.00 4.90
MSCI 150320P00029000 P 03/20/15 29.0 0.00 4.90
MSCI 150320P00030000 P 03/20/15 30.0 0.00 0.50
MSCI 150320P00031000 P 03/20/15 31.0 0.00 0.50
MSCI 150320P00032000 P 03/20/15 32.0 0.00 0.50
MSCI 150320P00033000 P 03/20/15 33.0 0.00 0.50
MSCI 150320P00034000 P 03/20/15 34.0 0.00 0.50
MSCI 150320P00035000 P 03/20/15 35.0 0.00 0.50
MSCI 150320P00036000 P 03/20/15 36.0 0.00 0.50
MSCI 150320P00037000 P 03/20/15 37.0 0.00 0.50
MSCI 150320P00038000 P 03/20/15 38.0 0.00 0.50
MSCI 150320P00039000 P 03/20/15 39.0 0.00 0.50
MSCI 150320P00040000 P 03/20/15 40.0 0.05 0.60
MSCI 150320P00041000 P 03/20/15 41.0 0.10 0.60
MSCI 150320P00042000 P 03/20/15 42.0 0.30 4.80
MSCI 150320P00043000 P 03/20/15 43.0 0.45 4.80
MSCI 150320P00044000 P 03/20/15 44.0 0.65 4.90
MSCI 150320P00045000 P 03/20/15 45.0 0.75 4.80
MSCI 150320P00046000 P 03/20/15 46.0 0.00 4.90
MSCI 150320P00047000 P 03/20/15 47.0 0.00 4.50
MSCI 150320P00048000 P 03/20/15 48.0 0.00 2.80
MSCI 150320P00049000 P 03/20/15 49.0 2.45 3.40
MSCI 150320P00050000 P 03/20/15 50.0 2.75 4.00
MSCI 150320P00055000 P 03/20/15 55.0 5.20 9.90
MSCI 150320P00060000 P 03/20/15 60.0 10.10 14.60
MSCI 150320P00065000 P 03/20/15 65.0 15.10 19.60
MSCI 150320P00070000 P 03/20/15 70.0 20.30 24.50
MSCI 150619C00025000 C 06/19/15 25.0 20.50 24.90
MSCI 150619C00026000 C 06/19/15 26.0 19.50 24.00
MSCI 150619C00027000 C 06/19/15 27.0 18.50 22.90
MSCI 150619C00028000 C 06/19/15 28.0 17.60 22.10
MSCI 150619C00029000 C 06/19/15 29.0 16.60 21.10
MSCI 150619C00030000 C 06/19/15 30.0 15.50 20.30
MSCI 150619C00031000 C 06/19/15 31.0 14.40 18.90
MSCI 150619C00032000 C 06/19/15 32.0 13.50 17.90
MSCI 150619C00033000 C 06/19/15 33.0 12.40 16.90
MSCI 150619C00034000 C 06/19/15 34.0 11.60 16.00
MSCI 150619C00035000 C 06/19/15 35.0 10.60 15.00
MSCI 150619C00036000 C 06/19/15 36.0 9.50 14.00
MSCI 150619C00037000 C 06/19/15 37.0 8.50 13.30
MSCI 150619C00038000 C 06/19/15 38.0 7.50 12.30
MSCI 150619C00039000 C 06/19/15 39.0 7.10 10.70
MSCI 150619C00040000 C 06/19/15 40.0 6.20 9.70
MSCI 150619C00041000 C 06/19/15 41.0 5.00 9.50
MSCI 150619C00042000 C 06/19/15 42.0 4.10 8.80
MSCI 150619C00043000 C 06/19/15 43.0 3.50 8.00
MSCI 150619C00044000 C 06/19/15 44.0 2.60 7.30
MSCI 150619C00045000 C 06/19/15 45.0 2.00 6.50
MSCI 150619C00046000 C 06/19/15 46.0 1.20 6.00
MSCI 150619C00047000 C 06/19/15 47.0 2.75 3.50
MSCI 150619C00048000 C 06/19/15 48.0 2.15 2.95
MSCI 150619C00049000 C 06/19/15 49.0 0.00 4.90
MSCI 150619C00050000 C 06/19/15 50.0 0.00 3.40
MSCI 150619C00055000 C 06/19/15 55.0 0.00 4.90
MSCI 150619C00060000 C 06/19/15 60.0 0.00 0.50
MSCI 150619P00025000 P 06/19/15 25.0 0.00 0.50
MSCI 150619P00026000 P 06/19/15 26.0 0.00 0.50
MSCI 150619P00027000 P 06/19/15 27.0 0.00 0.50
MSCI 150619P00028000 P 06/19/15 28.0 0.00 0.50
MSCI 150619P00029000 P 06/19/15 29.0 0.00 0.50
MSCI 150619P00030000 P 06/19/15 30.0 0.00 0.50
MSCI 150619P00031000 P 06/19/15 31.0 0.00 0.50
MSCI 150619P00032000 P 06/19/15 32.0 0.00 0.50
MSCI 150619P00033000 P 06/19/15 33.0 0.00 0.50
MSCI 150619P00034000 P 06/19/15 34.0 0.00 0.50
MSCI 150619P00035000 P 06/19/15 35.0 0.05 0.60
MSCI 150619P00036000 P 06/19/15 36.0 0.10 0.65
MSCI 150619P00037000 P 06/19/15 37.0 0.00 2.85
MSCI 150619P00038000 P 06/19/15 38.0 0.00 2.90
MSCI 150619P00039000 P 06/19/15 39.0 0.00 4.80
MSCI 150619P00040000 P 06/19/15 40.0 0.00 3.60
MSCI 150619P00041000 P 06/19/15 41.0 0.00 4.90
MSCI 150619P00042000 P 06/19/15 42.0 0.35 4.90
MSCI 150619P00043000 P 06/19/15 43.0 0.00 4.80
MSCI 150619P00044000 P 06/19/15 44.0 0.00 4.90
MSCI 150619P00045000 P 06/19/15 45.0 1.55 2.35
MSCI 150619P00046000 P 06/19/15 46.0 0.00 2.85
MSCI 150619P00047000 P 06/19/15 47.0 2.25 3.20
MSCI 150619P00048000 P 06/19/15 48.0 2.75 3.60
MSCI 150619P00049000 P 06/19/15 49.0 3.20 4.20
MSCI 150619P00050000 P 06/19/15 50.0 3.60 6.70
MSCI 150619P00055000 P 06/19/15 55.0 5.80 10.40
MSCI 150619P00060000 P 06/19/15 60.0 10.50 14.90

OPRA data is delayed 15 minutes.