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 (2015-07-31)Premium Content

Msci Inc (MSCI)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 150918C00045000 C 09/18/15 45.0 15.20 17.30
MSCI 150918C00050000 C 09/18/15 50.0 9.70 12.30
MSCI 150918C00055000 C 09/18/15 55.0 5.80 7.50
MSCI 150918C00060000 C 09/18/15 60.0 2.10 2.95
MSCI 150918C00065000 C 09/18/15 65.0 0.25 0.60
MSCI 150918C00070000 C 09/18/15 70.0 0.00 0.15
MSCI 150918C00075000 C 09/18/15 75.0 0.00 0.40
MSCI 150918C00080000 C 09/18/15 80.0 0.00 0.35
MSCI 150918P00045000 P 09/18/15 45.0 0.00 0.50
MSCI 150918P00050000 P 09/18/15 50.0 0.00 0.45
MSCI 150918P00055000 P 09/18/15 55.0 0.10 0.45
MSCI 150918P00060000 P 09/18/15 60.0 0.80 1.00
MSCI 150918P00065000 P 09/18/15 65.0 3.30 4.10
MSCI 150918P00070000 P 09/18/15 70.0 7.00 11.30
MSCI 150918P00075000 P 09/18/15 75.0 12.80 14.90
MSCI 150918P00080000 P 09/18/15 80.0 17.80 19.50
MSCI 151016C00035000 C 10/16/15 35.0 24.40 27.40
MSCI 151016C00040000 C 10/16/15 40.0 20.30 22.40
MSCI 151016C00045000 C 10/16/15 45.0 14.70 18.90
MSCI 151016C00050000 C 10/16/15 50.0 9.80 14.10
MSCI 151016C00055000 C 10/16/15 55.0 6.10 8.30
MSCI 151016C00060000 C 10/16/15 60.0 2.80 5.00
MSCI 151016C00065000 C 10/16/15 65.0 0.60 2.45
MSCI 151016C00070000 C 10/16/15 70.0 0.00 0.85
MSCI 151016C00075000 C 10/16/15 75.0 0.00 0.40
MSCI 151016C00080000 C 10/16/15 80.0 0.00 4.80
MSCI 151016C00085000 C 10/16/15 85.0 0.00 4.90
MSCI 151016C00090000 C 10/16/15 90.0 0.00 4.80
MSCI 151016C00095000 C 10/16/15 95.0 0.00 4.60
MSCI 151016P00035000 P 10/16/15 35.0 0.00 0.45
MSCI 151016P00040000 P 10/16/15 40.0 0.00 4.80
MSCI 151016P00045000 P 10/16/15 45.0 0.00 0.50
MSCI 151016P00050000 P 10/16/15 50.0 0.05 0.70
MSCI 151016P00055000 P 10/16/15 55.0 0.25 1.55
MSCI 151016P00060000 P 10/16/15 60.0 1.35 2.95
MSCI 151016P00065000 P 10/16/15 65.0 3.60 5.80
MSCI 151016P00070000 P 10/16/15 70.0 7.40 10.40
MSCI 151016P00075000 P 10/16/15 75.0 12.30 15.70
MSCI 151016P00080000 P 10/16/15 80.0 17.70 20.70
MSCI 151016P00085000 P 10/16/15 85.0 22.60 25.10
MSCI 151016P00090000 P 10/16/15 90.0 27.60 30.10
MSCI 151016P00095000 P 10/16/15 95.0 32.60 35.00
MSCI 151218C00035000 C 12/18/15 35.0 23.60 28.20
MSCI 151218C00040000 C 12/18/15 40.0 19.40 24.00
MSCI 151218C00045000 C 12/18/15 45.0 15.20 17.80
MSCI 151218C00050000 C 12/18/15 50.0 10.60 14.00
MSCI 151218C00055000 C 12/18/15 55.0 6.70 9.40
MSCI 151218C00060000 C 12/18/15 60.0 3.60 5.10
MSCI 151218C00065000 C 12/18/15 65.0 1.60 2.15
MSCI 151218C00070000 C 12/18/15 70.0 0.30 1.05
MSCI 151218C00075000 C 12/18/15 75.0 0.00 0.50
MSCI 151218C00080000 C 12/18/15 80.0 0.00 0.55
MSCI 151218C00085000 C 12/18/15 85.0 0.00 0.50
MSCI 151218C00090000 C 12/18/15 90.0 0.00 0.50
MSCI 151218P00035000 P 12/18/15 35.0 0.00 0.50
MSCI 151218P00040000 P 12/18/15 40.0 0.00 0.65
MSCI 151218P00045000 P 12/18/15 45.0 0.00 0.95
MSCI 151218P00050000 P 12/18/15 50.0 0.30 1.60
MSCI 151218P00055000 P 12/18/15 55.0 1.00 1.85
MSCI 151218P00060000 P 12/18/15 60.0 2.25 3.10
MSCI 151218P00065000 P 12/18/15 65.0 4.60 6.10
MSCI 151218P00070000 P 12/18/15 70.0 8.40 10.50
MSCI 151218P00075000 P 12/18/15 75.0 11.70 16.00
MSCI 151218P00080000 P 12/18/15 80.0 16.30 21.00
MSCI 151218P00085000 P 12/18/15 85.0 21.30 25.90
MSCI 151218P00090000 P 12/18/15 90.0 27.10 30.90
MSCI 160318C00035000 C 03/18/16 35.0 24.60 28.10
MSCI 160318C00040000 C 03/18/16 40.0 19.50 24.20
MSCI 160318C00045000 C 03/18/16 45.0 15.10 19.00
MSCI 160318C00050000 C 03/18/16 50.0 10.40 14.20
MSCI 160318C00055000 C 03/18/16 55.0 7.60 10.20
MSCI 160318C00060000 C 03/18/16 60.0 4.40 6.00
MSCI 160318C00065000 C 03/18/16 65.0 2.10 5.00
MSCI 160318C00070000 C 03/18/16 70.0 0.65 3.30
MSCI 160318C00075000 C 03/18/16 75.0 0.05 1.85
MSCI 160318C00080000 C 03/18/16 80.0 0.00 1.00
MSCI 160318C00085000 C 03/18/16 85.0 0.00 0.65
MSCI 160318C00090000 C 03/18/16 90.0 0.00 0.60
MSCI 160318C00095000 C 03/18/16 95.0 0.00 0.80
MSCI 160318P00035000 P 03/18/16 35.0 0.00 0.90
MSCI 160318P00040000 P 03/18/16 40.0 0.00 1.05
MSCI 160318P00045000 P 03/18/16 45.0 0.10 1.60
MSCI 160318P00050000 P 03/18/16 50.0 0.45 2.50
MSCI 160318P00055000 P 03/18/16 55.0 1.85 4.00
MSCI 160318P00060000 P 03/18/16 60.0 3.00 5.60
MSCI 160318P00065000 P 03/18/16 65.0 5.70 8.40
MSCI 160318P00070000 P 03/18/16 70.0 9.40 12.60
MSCI 160318P00075000 P 03/18/16 75.0 12.70 17.20
MSCI 160318P00080000 P 03/18/16 80.0 17.20 21.30
MSCI 160318P00085000 P 03/18/16 85.0 21.50 26.20
MSCI 160318P00090000 P 03/18/16 90.0 26.30 31.00
MSCI 160318P00095000 P 03/18/16 95.0 32.20 36.30

OPRA data is delayed 15 minutes.