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 (2014-08-01)Premium Content

Msci Inc (MSCI)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 141018C00037000 C 10/18/14 37.0 7.80 12.00
MSCI 141018C00038000 C 10/18/14 38.0 6.30 10.70
MSCI 141018C00039000 C 10/18/14 39.0 5.60 9.80
MSCI 141018C00040000 C 10/18/14 40.0 4.90 8.90
MSCI 141018C00041000 C 10/18/14 41.0 3.90 7.90
MSCI 141018C00042000 C 10/18/14 42.0 2.80 6.90
MSCI 141018C00043000 C 10/18/14 43.0 1.90 5.90
MSCI 141018C00044000 C 10/18/14 44.0 0.80 5.00
MSCI 141018C00045000 C 10/18/14 45.0 0.60 4.50
MSCI 141018C00046000 C 10/18/14 46.0 0.00 4.90
MSCI 141018C00047000 C 10/18/14 47.0 0.00 3.40
MSCI 141018C00048000 C 10/18/14 48.0 0.00 1.00
MSCI 141018C00049000 C 10/18/14 49.0 0.00 1.95
MSCI 141018C00050000 C 10/18/14 50.0 0.00 0.25
MSCI 141018C00055000 C 10/18/14 55.0 0.00 0.25
MSCI 141018C00060000 C 10/18/14 60.0 0.00 0.25
MSCI 141018C00065000 C 10/18/14 65.0 0.00 0.25
MSCI 141018P00037000 P 10/18/14 37.0 0.00 0.25
MSCI 141018P00038000 P 10/18/14 38.0 0.00 0.25
MSCI 141018P00039000 P 10/18/14 39.0 0.00 0.25
MSCI 141018P00040000 P 10/18/14 40.0 0.00 0.25
MSCI 141018P00041000 P 10/18/14 41.0 0.00 0.25
MSCI 141018P00042000 P 10/18/14 42.0 0.00 1.45
MSCI 141018P00043000 P 10/18/14 43.0 0.00 1.55
MSCI 141018P00044000 P 10/18/14 44.0 0.00 1.80
MSCI 141018P00045000 P 10/18/14 45.0 0.00 2.20
MSCI 141018P00046000 P 10/18/14 46.0 0.00 1.00
MSCI 141018P00047000 P 10/18/14 47.0 0.00 3.10
MSCI 141018P00048000 P 10/18/14 48.0 0.00 4.80
MSCI 141018P00049000 P 10/18/14 49.0 0.55 4.90
MSCI 141018P00050000 P 10/18/14 50.0 1.30 5.50
MSCI 141018P00055000 P 10/18/14 55.0 6.40 10.50
MSCI 141018P00060000 P 10/18/14 60.0 11.50 15.90
MSCI 141018P00065000 P 10/18/14 65.0 16.30 20.40
MSCI 141122C00041000 C 11/22/14 41.0 4.00 8.00
MSCI 141122C00042000 C 11/22/14 42.0 3.00 7.20
MSCI 141122C00043000 C 11/22/14 43.0 2.10 6.30
MSCI 141122C00044000 C 11/22/14 44.0 1.20 5.50
MSCI 141122C00045000 C 11/22/14 45.0 0.40 4.40
MSCI 141122C00046000 C 11/22/14 46.0 0.00 4.90
MSCI 141122C00047000 C 11/22/14 47.0 0.35 4.40
MSCI 141122C00048000 C 11/22/14 48.0 0.00 3.80
MSCI 141122C00049000 C 11/22/14 49.0 0.00 3.30
MSCI 141122C00050000 C 11/22/14 50.0 0.00 0.50
MSCI 141122C00055000 C 11/22/14 55.0 0.00 1.70
MSCI 141122C00060000 C 11/22/14 60.0 0.00 0.40
MSCI 141122C00065000 C 11/22/14 65.0 0.00 0.40
MSCI 141122C00070000 C 11/22/14 70.0 0.00 0.25
MSCI 141122P00041000 P 11/22/14 41.0 0.00 2.05
MSCI 141122P00042000 P 11/22/14 42.0 0.00 2.25
MSCI 141122P00043000 P 11/22/14 43.0 0.00 2.60
MSCI 141122P00044000 P 11/22/14 44.0 0.00 3.10
MSCI 141122P00045000 P 11/22/14 45.0 0.00 3.60
MSCI 141122P00046000 P 11/22/14 46.0 0.00 3.20
MSCI 141122P00047000 P 11/22/14 47.0 0.35 4.70
MSCI 141122P00048000 P 11/22/14 48.0 0.00 4.90
MSCI 141122P00049000 P 11/22/14 49.0 0.70 5.10
MSCI 141122P00050000 P 11/22/14 50.0 1.50 5.90
MSCI 141122P00055000 P 11/22/14 55.0 6.40 10.30
MSCI 141122P00060000 P 11/22/14 60.0 11.50 15.50
MSCI 141122P00065000 P 11/22/14 65.0 16.30 20.40
MSCI 141122P00070000 P 11/22/14 70.0 21.30 25.40
MSCI 141220C00023000 C 12/20/14 23.0 21.80 25.90
MSCI 141220C00024000 C 12/20/14 24.0 20.60 24.90
MSCI 141220C00025000 C 12/20/14 25.0 19.60 23.80
MSCI 141220C00026000 C 12/20/14 26.0 18.40 23.00
MSCI 141220C00027000 C 12/20/14 27.0 17.30 21.80
MSCI 141220C00028000 C 12/20/14 28.0 16.30 20.80
MSCI 141220C00029000 C 12/20/14 29.0 15.30 19.80
MSCI 141220C00030000 C 12/20/14 30.0 14.30 18.80
MSCI 141220C00031000 C 12/20/14 31.0 13.70 17.90
MSCI 141220C00032000 C 12/20/14 32.0 12.70 16.90
MSCI 141220C00033000 C 12/20/14 33.0 11.70 15.70
MSCI 141220C00034000 C 12/20/14 34.0 10.70 15.00
MSCI 141220C00035000 C 12/20/14 35.0 9.40 13.70
MSCI 141220C00036000 C 12/20/14 36.0 8.70 13.00
MSCI 141220C00037000 C 12/20/14 37.0 7.70 11.90
MSCI 141220C00038000 C 12/20/14 38.0 6.80 11.00
MSCI 141220C00039000 C 12/20/14 39.0 5.80 10.00
MSCI 141220C00040000 C 12/20/14 40.0 4.80 9.10
MSCI 141220C00041000 C 12/20/14 41.0 4.00 8.20
MSCI 141220C00042000 C 12/20/14 42.0 3.00 7.40
MSCI 141220C00043000 C 12/20/14 43.0 2.20 6.50
MSCI 141220C00044000 C 12/20/14 44.0 1.50 5.80
MSCI 141220C00045000 C 12/20/14 45.0 0.70 5.10
MSCI 141220C00046000 C 12/20/14 46.0 0.00 4.80
MSCI 141220C00047000 C 12/20/14 47.0 0.00 4.60
MSCI 141220C00048000 C 12/20/14 48.0 0.65 1.90
MSCI 141220C00049000 C 12/20/14 49.0 0.00 3.60
MSCI 141220C00050000 C 12/20/14 50.0 0.00 3.20
MSCI 141220C00055000 C 12/20/14 55.0 0.00 1.70
MSCI 141220C00060000 C 12/20/14 60.0 0.00 1.35
MSCI 141220P00023000 P 12/20/14 23.0 0.00 0.25
MSCI 141220P00024000 P 12/20/14 24.0 0.00 0.25
MSCI 141220P00025000 P 12/20/14 25.0 0.00 0.25
MSCI 141220P00026000 P 12/20/14 26.0 0.00 0.25
MSCI 141220P00027000 P 12/20/14 27.0 0.00 0.25
MSCI 141220P00028000 P 12/20/14 28.0 0.00 0.25
MSCI 141220P00029000 P 12/20/14 29.0 0.00 0.25
MSCI 141220P00030000 P 12/20/14 30.0 0.00 0.25
MSCI 141220P00031000 P 12/20/14 31.0 0.00 0.25
MSCI 141220P00032000 P 12/20/14 32.0 0.00 1.35
MSCI 141220P00033000 P 12/20/14 33.0 0.00 1.35
MSCI 141220P00034000 P 12/20/14 34.0 0.00 0.25
MSCI 141220P00035000 P 12/20/14 35.0 0.00 0.25
MSCI 141220P00036000 P 12/20/14 36.0 0.00 1.50
MSCI 141220P00037000 P 12/20/14 37.0 0.00 1.60
MSCI 141220P00038000 P 12/20/14 38.0 0.00 1.80
MSCI 141220P00039000 P 12/20/14 39.0 0.00 2.05
MSCI 141220P00040000 P 12/20/14 40.0 0.00 2.25
MSCI 141220P00041000 P 12/20/14 41.0 0.00 1.10
MSCI 141220P00042000 P 12/20/14 42.0 0.00 2.65
MSCI 141220P00043000 P 12/20/14 43.0 0.00 3.00
MSCI 141220P00044000 P 12/20/14 44.0 0.00 1.50
MSCI 141220P00045000 P 12/20/14 45.0 0.00 3.90
MSCI 141220P00046000 P 12/20/14 46.0 0.00 4.40
MSCI 141220P00047000 P 12/20/14 47.0 0.45 4.90
MSCI 141220P00048000 P 12/20/14 48.0 0.65 4.40
MSCI 141220P00049000 P 12/20/14 49.0 1.00 5.40
MSCI 141220P00050000 P 12/20/14 50.0 1.70 6.00
MSCI 141220P00055000 P 12/20/14 55.0 6.40 10.60
MSCI 141220P00060000 P 12/20/14 60.0 11.40 15.40
MSCI 150320C00027000 C 03/20/15 27.0 17.80 21.80
MSCI 150320C00028000 C 03/20/15 28.0 16.70 20.90
MSCI 150320C00029000 C 03/20/15 29.0 15.70 19.90
MSCI 150320C00030000 C 03/20/15 30.0 14.70 18.90
MSCI 150320C00031000 C 03/20/15 31.0 13.20 17.70
MSCI 150320C00032000 C 03/20/15 32.0 12.70 16.90
MSCI 150320C00033000 C 03/20/15 33.0 11.80 15.70
MSCI 150320C00034000 C 03/20/15 34.0 10.80 15.00
MSCI 150320C00035000 C 03/20/15 35.0 9.70 14.00
MSCI 150320C00036000 C 03/20/15 36.0 8.80 12.90
MSCI 150320C00037000 C 03/20/15 37.0 7.80 12.20
MSCI 150320C00038000 C 03/20/15 38.0 7.00 11.20
MSCI 150320C00039000 C 03/20/15 39.0 6.00 10.40
MSCI 150320C00040000 C 03/20/15 40.0 5.10 9.50
MSCI 150320C00041000 C 03/20/15 41.0 4.20 8.70
MSCI 150320C00042000 C 03/20/15 42.0 3.50 7.90
MSCI 150320C00043000 C 03/20/15 43.0 2.70 7.10
MSCI 150320C00044000 C 03/20/15 44.0 2.00 6.50
MSCI 150320C00045000 C 03/20/15 45.0 1.50 5.80
MSCI 150320C00046000 C 03/20/15 46.0 2.45 5.30
MSCI 150320C00047000 C 03/20/15 47.0 1.80 4.90
MSCI 150320C00048000 C 03/20/15 48.0 0.00 4.80
MSCI 150320C00049000 C 03/20/15 49.0 1.15 2.25
MSCI 150320C00050000 C 03/20/15 50.0 0.10 3.90
MSCI 150320C00055000 C 03/20/15 55.0 0.00 3.00
MSCI 150320C00060000 C 03/20/15 60.0 0.00 0.50
MSCI 150320C00065000 C 03/20/15 65.0 0.00 2.30
MSCI 150320C00070000 C 03/20/15 70.0 0.00 2.30
MSCI 150320P00027000 P 03/20/15 27.0 0.00 2.35
MSCI 150320P00028000 P 03/20/15 28.0 0.00 0.50
MSCI 150320P00029000 P 03/20/15 29.0 0.00 2.35
MSCI 150320P00030000 P 03/20/15 30.0 0.00 2.40
MSCI 150320P00031000 P 03/20/15 31.0 0.00 0.50
MSCI 150320P00032000 P 03/20/15 32.0 0.00 2.45
MSCI 150320P00033000 P 03/20/15 33.0 0.00 2.50
MSCI 150320P00034000 P 03/20/15 34.0 0.00 1.05
MSCI 150320P00035000 P 03/20/15 35.0 0.00 2.60
MSCI 150320P00036000 P 03/20/15 36.0 0.00 2.70
MSCI 150320P00037000 P 03/20/15 37.0 0.00 2.85
MSCI 150320P00038000 P 03/20/15 38.0 0.00 3.10
MSCI 150320P00039000 P 03/20/15 39.0 0.00 1.40
MSCI 150320P00040000 P 03/20/15 40.0 0.00 1.25
MSCI 150320P00041000 P 03/20/15 41.0 0.00 3.90
MSCI 150320P00042000 P 03/20/15 42.0 0.00 2.00
MSCI 150320P00043000 P 03/20/15 43.0 0.00 2.25
MSCI 150320P00044000 P 03/20/15 44.0 0.00 4.90
MSCI 150320P00045000 P 03/20/15 45.0 0.35 4.10
MSCI 150320P00046000 P 03/20/15 46.0 0.10 3.50
MSCI 150320P00047000 P 03/20/15 47.0 2.40 5.00
MSCI 150320P00048000 P 03/20/15 48.0 2.90 5.50
MSCI 150320P00049000 P 03/20/15 49.0 3.50 6.30
MSCI 150320P00050000 P 03/20/15 50.0 2.50 6.90
MSCI 150320P00055000 P 03/20/15 55.0 6.60 10.90
MSCI 150320P00060000 P 03/20/15 60.0 11.40 15.60
MSCI 150320P00065000 P 03/20/15 65.0 16.30 20.90
MSCI 150320P00070000 P 03/20/15 70.0 21.40 25.50

OPRA data is delayed 15 minutes.