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 Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 161021C00045000 C 10/21/16 45.0 38.40 41.20
MSCI 161021C00050000 C 10/21/16 50.0 32.10 37.00
MSCI 161021C00055000 C 10/21/16 55.0 27.10 32.00
MSCI 161021C00060000 C 10/21/16 60.0 22.10 27.00
MSCI 161021C00065000 C 10/21/16 65.0 17.00 21.90
MSCI 161021C00070000 C 10/21/16 70.0 12.00 16.90
MSCI 161021C00075000 C 10/21/16 75.0 7.50 12.40
MSCI 161021C00080000 C 10/21/16 80.0 4.50 6.10
MSCI 161021C00085000 C 10/21/16 85.0 1.10 1.80
MSCI 161021C00090000 C 10/21/16 90.0 0.05 1.05
MSCI 161021C00095000 C 10/21/16 95.0 0.00 0.45
MSCI 161021C00100000 C 10/21/16 100.0 0.00 0.40
MSCI 161021C00105000 C 10/21/16 105.0 0.00 0.40
MSCI 161021C00110000 C 10/21/16 110.0 0.00 0.40
MSCI 161021C00115000 C 10/21/16 115.0 0.00 0.40
MSCI 161021C00120000 C 10/21/16 120.0 0.00 0.40
MSCI 161021C00125000 C 10/21/16 125.0 0.00 0.40
MSCI 161021P00045000 P 10/21/16 45.0 0.00 0.40
MSCI 161021P00050000 P 10/21/16 50.0 0.00 0.40
MSCI 161021P00055000 P 10/21/16 55.0 0.00 0.40
MSCI 161021P00060000 P 10/21/16 60.0 0.00 0.50
MSCI 161021P00065000 P 10/21/16 65.0 0.00 0.45
MSCI 161021P00070000 P 10/21/16 70.0 0.00 0.45
MSCI 161021P00075000 P 10/21/16 75.0 0.05 0.50
MSCI 161021P00080000 P 10/21/16 80.0 0.05 1.20
MSCI 161021P00085000 P 10/21/16 85.0 1.65 2.10
MSCI 161021P00090000 P 10/21/16 90.0 4.80 6.70
MSCI 161021P00095000 P 10/21/16 95.0 8.00 12.90
MSCI 161021P00100000 P 10/21/16 100.0 13.00 17.90
MSCI 161021P00105000 P 10/21/16 105.0 18.00 22.90
MSCI 161021P00110000 P 10/21/16 110.0 23.00 27.90
MSCI 161021P00115000 P 10/21/16 115.0 28.00 32.90
MSCI 161021P00120000 P 10/21/16 120.0 33.00 37.90
MSCI 161021P00125000 P 10/21/16 125.0 37.80 41.40
MSCI 161118C00045000 C 11/18/16 45.0 38.40 41.40
MSCI 161118C00050000 C 11/18/16 50.0 32.10 37.00
MSCI 161118C00055000 C 11/18/16 55.0 27.10 32.00
MSCI 161118C00060000 C 11/18/16 60.0 22.10 27.00
MSCI 161118C00065000 C 11/18/16 65.0 17.50 22.40
MSCI 161118C00070000 C 11/18/16 70.0 12.70 17.50
MSCI 161118C00075000 C 11/18/16 75.0 8.90 11.20
MSCI 161118C00080000 C 11/18/16 80.0 4.80 6.60
MSCI 161118C00085000 C 11/18/16 85.0 2.15 2.80
MSCI 161118C00090000 C 11/18/16 90.0 0.50 0.95
MSCI 161118C00095000 C 11/18/16 95.0 0.05 0.45
MSCI 161118C00100000 C 11/18/16 100.0 0.00 1.75
MSCI 161118C00105000 C 11/18/16 105.0 0.00 0.40
MSCI 161118C00110000 C 11/18/16 110.0 0.00 0.40
MSCI 161118C00115000 C 11/18/16 115.0 0.00 0.40
MSCI 161118C00120000 C 11/18/16 120.0 0.00 0.40
MSCI 161118C00125000 C 11/18/16 125.0 0.00 0.40
MSCI 161118P00045000 P 11/18/16 45.0 0.00 0.50
MSCI 161118P00050000 P 11/18/16 50.0 0.00 1.80
MSCI 161118P00055000 P 11/18/16 55.0 0.00 1.80
MSCI 161118P00060000 P 11/18/16 60.0 0.00 0.45
MSCI 161118P00065000 P 11/18/16 65.0 0.00 0.50
MSCI 161118P00070000 P 11/18/16 70.0 0.15 0.40
MSCI 161118P00075000 P 11/18/16 75.0 0.20 0.75
MSCI 161118P00080000 P 11/18/16 80.0 0.95 1.25
MSCI 161118P00085000 P 11/18/16 85.0 2.55 2.95
MSCI 161118P00090000 P 11/18/16 90.0 5.20 6.80
MSCI 161118P00095000 P 11/18/16 95.0 8.90 12.10
MSCI 161118P00100000 P 11/18/16 100.0 13.00 17.90
MSCI 161118P00105000 P 11/18/16 105.0 18.20 23.00
MSCI 161118P00110000 P 11/18/16 110.0 23.00 27.90
MSCI 161118P00115000 P 11/18/16 115.0 28.00 32.90
MSCI 161118P00120000 P 11/18/16 120.0 33.00 37.90
MSCI 161118P00125000 P 11/18/16 125.0 39.40 41.50
MSCI 161216C00040000 C 12/16/16 40.0 43.70 46.50
MSCI 161216C00045000 C 12/16/16 45.0 37.20 42.00
MSCI 161216C00050000 C 12/16/16 50.0 32.10 37.00
MSCI 161216C00055000 C 12/16/16 55.0 27.10 32.00
MSCI 161216C00060000 C 12/16/16 60.0 24.00 26.40
MSCI 161216C00065000 C 12/16/16 65.0 17.70 22.50
MSCI 161216C00070000 C 12/16/16 70.0 13.80 17.30
MSCI 161216C00075000 C 12/16/16 75.0 9.70 11.40
MSCI 161216C00080000 C 12/16/16 80.0 5.60 6.70
MSCI 161216C00085000 C 12/16/16 85.0 2.70 3.10
MSCI 161216C00090000 C 12/16/16 90.0 0.85 1.25
MSCI 161216C00095000 C 12/16/16 95.0 0.10 0.45
MSCI 161216C00100000 C 12/16/16 100.0 0.00 0.45
MSCI 161216C00105000 C 12/16/16 105.0 0.00 1.45
MSCI 161216C00110000 C 12/16/16 110.0 0.00 0.50
MSCI 161216P00040000 P 12/16/16 40.0 0.00 1.95
MSCI 161216P00045000 P 12/16/16 45.0 0.00 1.95
MSCI 161216P00050000 P 12/16/16 50.0 0.00 1.50
MSCI 161216P00055000 P 12/16/16 55.0 0.00 0.50
MSCI 161216P00060000 P 12/16/16 60.0 0.05 0.40
MSCI 161216P00065000 P 12/16/16 65.0 0.05 0.95
MSCI 161216P00070000 P 12/16/16 70.0 0.30 0.50
MSCI 161216P00075000 P 12/16/16 75.0 0.45 0.95
MSCI 161216P00080000 P 12/16/16 80.0 1.30 1.80
MSCI 161216P00085000 P 12/16/16 85.0 3.00 3.40
MSCI 161216P00090000 P 12/16/16 90.0 5.70 7.10
MSCI 161216P00095000 P 12/16/16 95.0 8.90 12.10
MSCI 161216P00100000 P 12/16/16 100.0 13.00 17.80
MSCI 161216P00105000 P 12/16/16 105.0 18.00 22.90
MSCI 161216P00110000 P 12/16/16 110.0 24.50 26.70
MSCI 170317C00045000 C 03/17/17 45.0 38.60 40.90
MSCI 170317C00050000 C 03/17/17 50.0 32.50 37.40
MSCI 170317C00055000 C 03/17/17 55.0 27.50 32.40
MSCI 170317C00060000 C 03/17/17 60.0 22.60 27.50
MSCI 170317C00065000 C 03/17/17 65.0 18.30 21.40
MSCI 170317C00070000 C 03/17/17 70.0 14.90 16.80
MSCI 170317C00075000 C 03/17/17 75.0 10.50 12.30
MSCI 170317C00080000 C 03/17/17 80.0 6.80 8.20
MSCI 170317C00085000 C 03/17/17 85.0 4.10 4.60
MSCI 170317C00090000 C 03/17/17 90.0 1.85 2.55
MSCI 170317C00095000 C 03/17/17 95.0 0.90 1.25
MSCI 170317C00100000 C 03/17/17 100.0 0.25 0.60
MSCI 170317C00105000 C 03/17/17 105.0 0.05 0.35
MSCI 170317C00110000 C 03/17/17 110.0 0.00 0.50
MSCI 170317C00115000 C 03/17/17 115.0 0.00 1.20
MSCI 170317C00120000 C 03/17/17 120.0 0.00 1.20
MSCI 170317P00045000 P 03/17/17 45.0 0.05 0.40
MSCI 170317P00050000 P 03/17/17 50.0 0.10 0.40
MSCI 170317P00055000 P 03/17/17 55.0 0.15 0.45
MSCI 170317P00060000 P 03/17/17 60.0 0.30 0.55
MSCI 170317P00065000 P 03/17/17 65.0 0.45 0.80
MSCI 170317P00070000 P 03/17/17 70.0 0.80 1.10
MSCI 170317P00075000 P 03/17/17 75.0 1.25 1.95
MSCI 170317P00080000 P 03/17/17 80.0 2.55 3.10
MSCI 170317P00085000 P 03/17/17 85.0 4.10 5.10
MSCI 170317P00090000 P 03/17/17 90.0 6.90 8.30
MSCI 170317P00095000 P 03/17/17 95.0 10.10 12.30
MSCI 170317P00100000 P 03/17/17 100.0 14.20 17.20
MSCI 170317P00105000 P 03/17/17 105.0 18.20 23.00
MSCI 170317P00110000 P 03/17/17 110.0 23.30 28.00
MSCI 170317P00115000 P 03/17/17 115.0 28.20 33.00
MSCI 170317P00120000 P 03/17/17 120.0 34.40 36.70

OPRA data is delayed 15 minutes.