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 (2015-05-01)Premium Content

Msci Inc (MSCI)
As of Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 150717C00035000 C 07/17/15 35.0 25.90 29.30
MSCI 150717C00040000 C 07/17/15 40.0 19.50 24.20
MSCI 150717C00045000 C 07/17/15 45.0 14.50 19.20
MSCI 150717C00050000 C 07/17/15 50.0 9.80 14.30
MSCI 150717C00055000 C 07/17/15 55.0 6.00 9.30
MSCI 150717C00060000 C 07/17/15 60.0 2.20 4.90
MSCI 150717C00065000 C 07/17/15 65.0 0.00 0.65
MSCI 150717C00070000 C 07/17/15 70.0 0.00 4.90
MSCI 150717C00075000 C 07/17/15 75.0 0.00 4.90
MSCI 150717C00080000 C 07/17/15 80.0 0.00 4.90
MSCI 150717C00085000 C 07/17/15 85.0 0.00 4.90
MSCI 150717C00090000 C 07/17/15 90.0 0.00 1.05
MSCI 150717P00035000 P 07/17/15 35.0 0.00 1.05
MSCI 150717P00040000 P 07/17/15 40.0 0.00 4.90
MSCI 150717P00045000 P 07/17/15 45.0 0.00 4.90
MSCI 150717P00050000 P 07/17/15 50.0 0.00 4.90
MSCI 150717P00055000 P 07/17/15 55.0 0.00 1.00
MSCI 150717P00060000 P 07/17/15 60.0 0.00 0.75
MSCI 150717P00065000 P 07/17/15 65.0 1.00 3.90
MSCI 150717P00070000 P 07/17/15 70.0 5.90 9.30
MSCI 150717P00075000 P 07/17/15 75.0 10.90 14.30
MSCI 150717P00080000 P 07/17/15 80.0 16.00 19.30
MSCI 150717P00085000 P 07/17/15 85.0 20.90 24.90
MSCI 150717P00090000 P 07/17/15 90.0 26.00 29.10
MSCI 150821C00035000 C 08/21/15 35.0 25.90 29.20
MSCI 150821C00040000 C 08/21/15 40.0 19.90 24.40
MSCI 150821C00045000 C 08/21/15 45.0 14.80 19.40
MSCI 150821C00050000 C 08/21/15 50.0 10.80 14.20
MSCI 150821C00055000 C 08/21/15 55.0 6.00 9.50
MSCI 150821C00060000 C 08/21/15 60.0 2.60 5.70
MSCI 150821C00065000 C 08/21/15 65.0 0.25 1.95
MSCI 150821C00070000 C 08/21/15 70.0 0.00 4.70
MSCI 150821C00075000 C 08/21/15 75.0 0.00 4.90
MSCI 150821C00080000 C 08/21/15 80.0 0.00 4.90
MSCI 150821C00085000 C 08/21/15 85.0 0.00 4.90
MSCI 150821C00090000 C 08/21/15 90.0 0.00 1.05
MSCI 150821P00035000 P 08/21/15 35.0 0.00 1.05
MSCI 150821P00040000 P 08/21/15 40.0 0.00 4.90
MSCI 150821P00045000 P 08/21/15 45.0 0.00 4.80
MSCI 150821P00050000 P 08/21/15 50.0 0.00 4.70
MSCI 150821P00055000 P 08/21/15 55.0 0.00 1.00
MSCI 150821P00060000 P 08/21/15 60.0 0.50 4.80
MSCI 150821P00065000 P 08/21/15 65.0 1.85 4.70
MSCI 150821P00070000 P 08/21/15 70.0 6.20 10.00
MSCI 150821P00075000 P 08/21/15 75.0 11.10 14.50
MSCI 150821P00080000 P 08/21/15 80.0 16.10 19.50
MSCI 150821P00085000 P 08/21/15 85.0 21.10 24.80
MSCI 150821P00090000 P 08/21/15 90.0 26.10 29.20
MSCI 150918C00045000 C 09/18/15 45.0 16.00 19.20
MSCI 150918C00050000 C 09/18/15 50.0 11.00 14.20
MSCI 150918C00055000 C 09/18/15 55.0 6.10 9.50
MSCI 150918C00060000 C 09/18/15 60.0 2.70 6.00
MSCI 150918C00065000 C 09/18/15 65.0 0.90 1.85
MSCI 150918C00070000 C 09/18/15 70.0 0.00 1.00
MSCI 150918C00075000 C 09/18/15 75.0 0.05 4.70
MSCI 150918C00080000 C 09/18/15 80.0 0.00 1.10
MSCI 150918P00045000 P 09/18/15 45.0 0.00 0.75
MSCI 150918P00050000 P 09/18/15 50.0 0.00 4.80
MSCI 150918P00055000 P 09/18/15 55.0 0.10 0.60
MSCI 150918P00060000 P 09/18/15 60.0 1.35 1.70
MSCI 150918P00065000 P 09/18/15 65.0 2.05 4.50
MSCI 150918P00070000 P 09/18/15 70.0 6.20 10.30
MSCI 150918P00075000 P 09/18/15 75.0 11.10 14.40
MSCI 150918P00080000 P 09/18/15 80.0 16.00 19.00
MSCI 151218C00035000 C 12/18/15 35.0 25.90 29.10
MSCI 151218C00040000 C 12/18/15 40.0 19.80 24.40
MSCI 151218C00045000 C 12/18/15 45.0 15.80 19.40
MSCI 151218C00050000 C 12/18/15 50.0 11.10 14.50
MSCI 151218C00055000 C 12/18/15 55.0 6.60 10.80
MSCI 151218C00060000 C 12/18/15 60.0 3.30 7.10
MSCI 151218C00065000 C 12/18/15 65.0 1.70 2.70
MSCI 151218C00070000 C 12/18/15 70.0 0.55 2.20
MSCI 151218C00075000 C 12/18/15 75.0 0.00 4.70
MSCI 151218C00080000 C 12/18/15 80.0 0.00 4.80
MSCI 151218C00085000 C 12/18/15 85.0 0.00 4.80
MSCI 151218C00090000 C 12/18/15 90.0 0.00 1.05
MSCI 151218P00035000 P 12/18/15 35.0 0.00 1.00
MSCI 151218P00040000 P 12/18/15 40.0 0.00 0.45
MSCI 151218P00045000 P 12/18/15 45.0 0.00 0.50
MSCI 151218P00050000 P 12/18/15 50.0 0.00 4.70
MSCI 151218P00055000 P 12/18/15 55.0 0.30 1.25
MSCI 151218P00060000 P 12/18/15 60.0 2.35 2.90
MSCI 151218P00065000 P 12/18/15 65.0 3.60 5.50
MSCI 151218P00070000 P 12/18/15 70.0 7.00 10.10
MSCI 151218P00075000 P 12/18/15 75.0 11.30 14.80
MSCI 151218P00080000 P 12/18/15 80.0 16.20 19.50
MSCI 151218P00085000 P 12/18/15 85.0 21.10 25.40
MSCI 151218P00090000 P 12/18/15 90.0 26.10 29.20

OPRA data is delayed 15 minutes.