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 (2016-07-29)Premium Content

Msci Inc (MSCI)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 160819C00040000 C 08/19/16 40.0 42.90 45.80
MSCI 160819C00045000 C 08/19/16 45.0 37.60 42.30
MSCI 160819C00050000 C 08/19/16 50.0 32.50 37.20
MSCI 160819C00055000 C 08/19/16 55.0 27.60 32.30
MSCI 160819C00060000 C 08/19/16 60.0 22.50 27.20
MSCI 160819C00065000 C 08/19/16 65.0 17.80 21.40
MSCI 160819C00070000 C 08/19/16 70.0 12.90 16.20
MSCI 160819C00075000 C 08/19/16 75.0 7.90 10.70
MSCI 160819C00080000 C 08/19/16 80.0 3.50 5.80
MSCI 160819C00085000 C 08/19/16 85.0 0.20 1.60
MSCI 160819C00090000 C 08/19/16 90.0 0.00 4.80
MSCI 160819C00095000 C 08/19/16 95.0 0.00 0.70
MSCI 160819C00100000 C 08/19/16 100.0 0.00 0.70
MSCI 160819C00105000 C 08/19/16 105.0 0.00 0.40
MSCI 160819C00110000 C 08/19/16 110.0 0.00 0.40
MSCI 160819P00040000 P 08/19/16 40.0 0.00 0.50
MSCI 160819P00045000 P 08/19/16 45.0 0.00 0.75
MSCI 160819P00050000 P 08/19/16 50.0 0.00 4.80
MSCI 160819P00055000 P 08/19/16 55.0 0.00 4.80
MSCI 160819P00060000 P 08/19/16 60.0 0.00 4.80
MSCI 160819P00065000 P 08/19/16 65.0 0.00 4.80
MSCI 160819P00070000 P 08/19/16 70.0 0.00 0.25
MSCI 160819P00075000 P 08/19/16 75.0 0.00 0.70
MSCI 160819P00080000 P 08/19/16 80.0 0.05 1.00
MSCI 160819P00085000 P 08/19/16 85.0 1.00 2.75
MSCI 160819P00090000 P 08/19/16 90.0 4.40 7.50
MSCI 160819P00095000 P 08/19/16 95.0 8.60 12.50
MSCI 160819P00100000 P 08/19/16 100.0 14.10 18.00
MSCI 160819P00105000 P 08/19/16 105.0 19.00 22.90
MSCI 160819P00110000 P 08/19/16 110.0 24.60 27.40
MSCI 160916C00035000 C 09/16/16 35.0 47.50 52.10
MSCI 160916C00040000 C 09/16/16 40.0 42.50 47.20
MSCI 160916C00045000 C 09/16/16 45.0 37.50 42.20
MSCI 160916C00050000 C 09/16/16 50.0 32.60 37.30
MSCI 160916C00055000 C 09/16/16 55.0 27.60 32.30
MSCI 160916C00060000 C 09/16/16 60.0 22.60 27.30
MSCI 160916C00065000 C 09/16/16 65.0 17.60 22.30
MSCI 160916C00070000 C 09/16/16 70.0 12.90 15.70
MSCI 160916C00075000 C 09/16/16 75.0 7.90 10.80
MSCI 160916C00080000 C 09/16/16 80.0 3.40 5.90
MSCI 160916C00085000 C 09/16/16 85.0 0.40 2.35
MSCI 160916C00090000 C 09/16/16 90.0 0.00 1.05
MSCI 160916C00095000 C 09/16/16 95.0 0.00 0.45
MSCI 160916C00100000 C 09/16/16 100.0 0.00 0.40
MSCI 160916P00035000 P 09/16/16 35.0 0.00 0.40
MSCI 160916P00040000 P 09/16/16 40.0 0.00 4.60
MSCI 160916P00045000 P 09/16/16 45.0 0.00 0.15
MSCI 160916P00050000 P 09/16/16 50.0 0.00 0.25
MSCI 160916P00055000 P 09/16/16 55.0 0.00 0.45
MSCI 160916P00060000 P 09/16/16 60.0 0.00 4.90
MSCI 160916P00065000 P 09/16/16 65.0 0.00 0.25
MSCI 160916P00070000 P 09/16/16 70.0 0.00 0.30
MSCI 160916P00075000 P 09/16/16 75.0 0.05 0.65
MSCI 160916P00080000 P 09/16/16 80.0 0.35 0.85
MSCI 160916P00085000 P 09/16/16 85.0 1.65 2.80
MSCI 160916P00090000 P 09/16/16 90.0 4.80 7.60
MSCI 160916P00095000 P 09/16/16 95.0 9.00 12.50
MSCI 160916P00100000 P 09/16/16 100.0 14.60 17.50
MSCI 161216C00040000 C 12/16/16 40.0 42.50 47.00
MSCI 161216C00045000 C 12/16/16 45.0 37.70 42.40
MSCI 161216C00050000 C 12/16/16 50.0 32.90 36.00
MSCI 161216C00055000 C 12/16/16 55.0 27.80 32.30
MSCI 161216C00060000 C 12/16/16 60.0 22.60 26.90
MSCI 161216C00065000 C 12/16/16 65.0 17.80 21.50
MSCI 161216C00070000 C 12/16/16 70.0 13.20 16.30
MSCI 161216C00075000 C 12/16/16 75.0 8.50 11.60
MSCI 161216C00080000 C 12/16/16 80.0 4.80 7.50
MSCI 161216C00085000 C 12/16/16 85.0 2.35 4.30
MSCI 161216C00090000 C 12/16/16 90.0 0.90 1.75
MSCI 161216C00095000 C 12/16/16 95.0 0.20 0.95
MSCI 161216C00100000 C 12/16/16 100.0 0.00 0.90
MSCI 161216C00105000 C 12/16/16 105.0 0.00 0.25
MSCI 161216C00110000 C 12/16/16 110.0 0.00 0.45
MSCI 161216P00040000 P 12/16/16 40.0 0.00 0.50
MSCI 161216P00045000 P 12/16/16 45.0 0.00 1.15
MSCI 161216P00050000 P 12/16/16 50.0 0.00 0.90
MSCI 161216P00055000 P 12/16/16 55.0 0.05 0.95
MSCI 161216P00060000 P 12/16/16 60.0 0.15 1.05
MSCI 161216P00065000 P 12/16/16 65.0 0.15 1.15
MSCI 161216P00070000 P 12/16/16 70.0 0.45 1.75
MSCI 161216P00075000 P 12/16/16 75.0 0.95 1.85
MSCI 161216P00080000 P 12/16/16 80.0 1.90 3.50
MSCI 161216P00085000 P 12/16/16 85.0 3.50 6.40
MSCI 161216P00090000 P 12/16/16 90.0 6.40 9.50
MSCI 161216P00095000 P 12/16/16 95.0 10.40 13.40
MSCI 161216P00100000 P 12/16/16 100.0 14.50 18.50
MSCI 161216P00105000 P 12/16/16 105.0 18.10 22.60
MSCI 161216P00110000 P 12/16/16 110.0 24.10 27.90
MSCI 170317C00045000 C 03/17/17 45.0 37.60 42.00
MSCI 170317C00050000 C 03/17/17 50.0 32.60 37.30
MSCI 170317C00055000 C 03/17/17 55.0 27.60 31.90
MSCI 170317C00060000 C 03/17/17 60.0 23.00 26.70
MSCI 170317C00065000 C 03/17/17 65.0 18.40 21.80
MSCI 170317C00070000 C 03/17/17 70.0 13.30 17.10
MSCI 170317C00075000 C 03/17/17 75.0 9.60 12.70
MSCI 170317C00080000 C 03/17/17 80.0 5.90 8.60
MSCI 170317C00085000 C 03/17/17 85.0 3.40 6.10
MSCI 170317C00090000 C 03/17/17 90.0 1.70 3.30
MSCI 170317C00095000 C 03/17/17 95.0 0.80 2.45
MSCI 170317C00100000 C 03/17/17 100.0 0.20 1.00
MSCI 170317C00105000 C 03/17/17 105.0 0.00 0.60
MSCI 170317C00110000 C 03/17/17 110.0 0.00 0.50
MSCI 170317C00115000 C 03/17/17 115.0 0.00 4.90
MSCI 170317C00120000 C 03/17/17 120.0 0.00 0.50
MSCI 170317P00045000 P 03/17/17 45.0 0.00 0.40
MSCI 170317P00050000 P 03/17/17 50.0 0.00 0.55
MSCI 170317P00055000 P 03/17/17 55.0 0.05 0.70
MSCI 170317P00060000 P 03/17/17 60.0 0.40 0.80
MSCI 170317P00065000 P 03/17/17 65.0 0.55 1.80
MSCI 170317P00070000 P 03/17/17 70.0 1.00 1.80
MSCI 170317P00075000 P 03/17/17 75.0 1.75 2.90
MSCI 170317P00080000 P 03/17/17 80.0 2.95 4.70
MSCI 170317P00085000 P 03/17/17 85.0 4.90 7.10
MSCI 170317P00090000 P 03/17/17 90.0 7.70 10.60
MSCI 170317P00095000 P 03/17/17 95.0 10.60 14.20
MSCI 170317P00100000 P 03/17/17 100.0 15.30 18.20
MSCI 170317P00105000 P 03/17/17 105.0 19.20 22.70
MSCI 170317P00110000 P 03/17/17 110.0 23.30 27.90
MSCI 170317P00115000 P 03/17/17 115.0 28.20 32.70
MSCI 170317P00120000 P 03/17/17 120.0 33.90 37.50

OPRA data is delayed 15 minutes.