Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Msci Inc (MSCI)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 180720C00110000 C Jul 20, 2018 110.0 60.40 62.10
MSCI 180720C00115000 C Jul 20, 2018 115.0 54.70 57.30
MSCI 180720C00120000 C Jul 20, 2018 120.0 50.20 52.30
MSCI 180720C00125000 C Jul 20, 2018 125.0 45.20 47.30
MSCI 180720C00130000 C Jul 20, 2018 130.0 40.50 42.40
MSCI 180720C00135000 C Jul 20, 2018 135.0 33.80 37.30
MSCI 180720C00140000 C Jul 20, 2018 140.0 30.60 32.30
MSCI 180720C00145000 C Jul 20, 2018 145.0 24.80 27.20
MSCI 180720C00150000 C Jul 20, 2018 150.0 19.30 22.20
MSCI 180720C00155000 C Jul 20, 2018 155.0 15.50 17.30
MSCI 180720C00160000 C Jul 20, 2018 160.0 11.20 12.40
MSCI 180720C00165000 C Jul 20, 2018 165.0 7.10 8.00
MSCI 180720C00170000 C Jul 20, 2018 170.0 3.60 4.50
MSCI 180720C00175000 C Jul 20, 2018 175.0 1.60 2.25
MSCI 180720C00180000 C Jul 20, 2018 180.0 0.65 0.95
MSCI 180720C00185000 C Jul 20, 2018 185.0 0.20 0.35
MSCI 180720C00190000 C Jul 20, 2018 190.0 0.00 0.30
MSCI 180720C00195000 C Jul 20, 2018 195.0 0.00 0.20
MSCI 180720C00200000 C Jul 20, 2018 200.0 0.00 0.80
MSCI 180720C00210000 C Jul 20, 2018 210.0 0.00 0.20
MSCI 180720P00110000 P Jul 20, 2018 110.0 0.00 0.20
MSCI 180720P00115000 P Jul 20, 2018 115.0 0.00 0.85
MSCI 180720P00120000 P Jul 20, 2018 120.0 0.00 0.60
MSCI 180720P00125000 P Jul 20, 2018 125.0 0.00 0.85
MSCI 180720P00130000 P Jul 20, 2018 130.0 0.00 0.45
MSCI 180720P00135000 P Jul 20, 2018 135.0 0.00 0.85
MSCI 180720P00140000 P Jul 20, 2018 140.0 0.00 0.25
MSCI 180720P00145000 P Jul 20, 2018 145.0 0.00 0.30
MSCI 180720P00150000 P Jul 20, 2018 150.0 0.15 0.40
MSCI 180720P00155000 P Jul 20, 2018 155.0 0.30 0.55
MSCI 180720P00160000 P Jul 20, 2018 160.0 0.60 1.05
MSCI 180720P00165000 P Jul 20, 2018 165.0 1.35 1.65
MSCI 180720P00170000 P Jul 20, 2018 170.0 2.80 3.30
MSCI 180720P00175000 P Jul 20, 2018 175.0 5.50 6.30
MSCI 180720P00180000 P Jul 20, 2018 180.0 9.20 10.30
MSCI 180720P00185000 P Jul 20, 2018 185.0 13.70 16.60
MSCI 180720P00190000 P Jul 20, 2018 190.0 18.20 20.30
MSCI 180720P00195000 P Jul 20, 2018 195.0 22.80 26.90
MSCI 180720P00200000 P Jul 20, 2018 200.0 27.90 32.00
MSCI 180720P00210000 P Jul 20, 2018 210.0 37.90 41.80
MSCI 180817C00130000 C Aug 17, 2018 130.0 39.70 42.90
MSCI 180817C00135000 C Aug 17, 2018 135.0 34.70 39.40
MSCI 180817C00140000 C Aug 17, 2018 140.0 30.90 33.20
MSCI 180817C00145000 C Aug 17, 2018 145.0 24.80 29.50
MSCI 180817C00150000 C Aug 17, 2018 150.0 21.40 23.50
MSCI 180817C00155000 C Aug 17, 2018 155.0 15.70 18.40
MSCI 180817C00160000 C Aug 17, 2018 160.0 12.80 14.30
MSCI 180817C00165000 C Aug 17, 2018 165.0 9.50 10.20
MSCI 180817C00170000 C Aug 17, 2018 170.0 6.10 7.00
MSCI 180817C00175000 C Aug 17, 2018 175.0 3.80 4.50
MSCI 180817C00180000 C Aug 17, 2018 180.0 2.35 2.80
MSCI 180817C00185000 C Aug 17, 2018 185.0 1.25 1.65
MSCI 180817C00190000 C Aug 17, 2018 190.0 0.70 1.80
MSCI 180817C00195000 C Aug 17, 2018 195.0 0.35 0.65
MSCI 180817C00200000 C Aug 17, 2018 200.0 0.15 0.50
MSCI 180817C00210000 C Aug 17, 2018 210.0 0.00 0.30
MSCI 180817C00220000 C Aug 17, 2018 220.0 0.00 0.85
MSCI 180817C00230000 C Aug 17, 2018 230.0 0.00 0.75
MSCI 180817C00240000 C Aug 17, 2018 240.0 0.00 0.55
MSCI 180817P00130000 P Aug 17, 2018 130.0 0.20 0.40
MSCI 180817P00135000 P Aug 17, 2018 135.0 0.15 0.65
MSCI 180817P00140000 P Aug 17, 2018 140.0 0.40 0.60
MSCI 180817P00145000 P Aug 17, 2018 145.0 0.45 1.00
MSCI 180817P00150000 P Aug 17, 2018 150.0 0.85 1.15
MSCI 180817P00155000 P Aug 17, 2018 155.0 1.35 1.70
MSCI 180817P00160000 P Aug 17, 2018 160.0 2.20 2.55
MSCI 180817P00165000 P Aug 17, 2018 165.0 3.10 3.90
MSCI 180817P00170000 P Aug 17, 2018 170.0 5.10 5.90
MSCI 180817P00175000 P Aug 17, 2018 175.0 7.80 8.70
MSCI 180817P00180000 P Aug 17, 2018 180.0 10.90 12.20
MSCI 180817P00185000 P Aug 17, 2018 185.0 13.60 15.70
MSCI 180817P00190000 P Aug 17, 2018 190.0 18.40 21.10
MSCI 180817P00195000 P Aug 17, 2018 195.0 21.70 26.20
MSCI 180817P00200000 P Aug 17, 2018 200.0 26.60 31.50
MSCI 180817P00210000 P Aug 17, 2018 210.0 36.60 41.20
MSCI 180817P00220000 P Aug 17, 2018 220.0 46.50 51.30
MSCI 180817P00230000 P Aug 17, 2018 230.0 56.60 61.30
MSCI 180817P00240000 P Aug 17, 2018 240.0 68.30 70.30
MSCI 180921C00075000 C Sep 21, 2018 75.0 95.00 98.40
MSCI 180921C00080000 C Sep 21, 2018 80.0 89.20 94.00
MSCI 180921C00085000 C Sep 21, 2018 85.0 84.10 89.00
MSCI 180921C00090000 C Sep 21, 2018 90.0 78.50 82.90
MSCI 180921C00095000 C Sep 21, 2018 95.0 74.10 79.00
MSCI 180921C00100000 C Sep 21, 2018 100.0 70.50 74.00
MSCI 180921C00105000 C Sep 21, 2018 105.0 65.50 67.90
MSCI 180921C00110000 C Sep 21, 2018 110.0 60.60 63.00
MSCI 180921C00115000 C Sep 21, 2018 115.0 54.40 58.10
MSCI 180921C00120000 C Sep 21, 2018 120.0 50.80 54.50
MSCI 180921C00125000 C Sep 21, 2018 125.0 45.00 48.40
MSCI 180921C00130000 C Sep 21, 2018 130.0 41.00 43.60
MSCI 180921C00135000 C Sep 21, 2018 135.0 36.10 37.60
MSCI 180921C00140000 C Sep 21, 2018 140.0 31.00 32.90
MSCI 180921C00145000 C Sep 21, 2018 145.0 25.20 28.80
MSCI 180921C00150000 C Sep 21, 2018 150.0 22.50 26.00
MSCI 180921C00155000 C Sep 21, 2018 155.0 18.30 22.00
MSCI 180921C00160000 C Sep 21, 2018 160.0 14.40 17.70
MSCI 180921C00165000 C Sep 21, 2018 165.0 10.60 14.00
MSCI 180921C00170000 C Sep 21, 2018 170.0 7.70 10.70
MSCI 180921C00175000 C Sep 21, 2018 175.0 5.20 8.50
MSCI 180921C00180000 C Sep 21, 2018 180.0 3.20 6.60
MSCI 180921C00185000 C Sep 21, 2018 185.0 1.90 3.10
MSCI 180921C00190000 C Sep 21, 2018 190.0 1.05 4.80
MSCI 180921C00195000 C Sep 21, 2018 195.0 0.75 4.80
MSCI 180921C00200000 C Sep 21, 2018 200.0 0.40 4.90
MSCI 180921P00075000 P Sep 21, 2018 75.0 0.00 4.90
MSCI 180921P00080000 P Sep 21, 2018 80.0 0.00 0.90
MSCI 180921P00085000 P Sep 21, 2018 85.0 0.00 5.00
MSCI 180921P00090000 P Sep 21, 2018 90.0 0.00 0.20
MSCI 180921P00095000 P Sep 21, 2018 95.0 0.00 4.90
MSCI 180921P00100000 P Sep 21, 2018 100.0 0.00 1.35
MSCI 180921P00105000 P Sep 21, 2018 105.0 0.05 4.70
MSCI 180921P00110000 P Sep 21, 2018 110.0 0.10 4.90
MSCI 180921P00115000 P Sep 21, 2018 115.0 0.05 4.80
MSCI 180921P00120000 P Sep 21, 2018 120.0 0.00 5.00
MSCI 180921P00125000 P Sep 21, 2018 125.0 0.10 4.90
MSCI 180921P00130000 P Sep 21, 2018 130.0 0.15 4.90
MSCI 180921P00135000 P Sep 21, 2018 135.0 0.30 1.20
MSCI 180921P00140000 P Sep 21, 2018 140.0 0.70 3.50
MSCI 180921P00145000 P Sep 21, 2018 145.0 1.00 4.90
MSCI 180921P00150000 P Sep 21, 2018 150.0 1.40 2.10
MSCI 180921P00155000 P Sep 21, 2018 155.0 2.15 2.80
MSCI 180921P00160000 P Sep 21, 2018 160.0 3.00 4.70
MSCI 180921P00165000 P Sep 21, 2018 165.0 4.50 5.10
MSCI 180921P00170000 P Sep 21, 2018 170.0 6.30 8.40
MSCI 180921P00175000 P Sep 21, 2018 175.0 8.70 11.80
MSCI 180921P00180000 P Sep 21, 2018 180.0 11.80 14.20
MSCI 180921P00185000 P Sep 21, 2018 185.0 15.60 18.30
MSCI 180921P00190000 P Sep 21, 2018 190.0 19.30 21.10
MSCI 180921P00195000 P Sep 21, 2018 195.0 23.90 26.20
MSCI 180921P00200000 P Sep 21, 2018 200.0 28.40 30.20
MSCI 181221C00075000 C Dec 21, 2018 75.0 94.30 98.40
MSCI 181221C00080000 C Dec 21, 2018 80.0 89.10 94.00
MSCI 181221C00085000 C Dec 21, 2018 85.0 84.50 88.60
MSCI 181221C00090000 C Dec 21, 2018 90.0 79.60 84.50
MSCI 181221C00095000 C Dec 21, 2018 95.0 74.50 79.40
MSCI 181221C00100000 C Dec 21, 2018 100.0 69.80 73.80
MSCI 181221C00105000 C Dec 21, 2018 105.0 65.40 69.20
MSCI 181221C00110000 C Dec 21, 2018 110.0 60.00 64.20
MSCI 181221C00115000 C Dec 21, 2018 115.0 55.50 59.70
MSCI 181221C00120000 C Dec 21, 2018 120.0 51.70 54.70
MSCI 181221C00125000 C Dec 21, 2018 125.0 46.20 48.90
MSCI 181221C00130000 C Dec 21, 2018 130.0 41.30 44.60
MSCI 181221C00135000 C Dec 21, 2018 135.0 37.30 39.30
MSCI 181221C00140000 C Dec 21, 2018 140.0 33.40 35.50
MSCI 181221C00145000 C Dec 21, 2018 145.0 28.50 30.60
MSCI 181221C00150000 C Dec 21, 2018 150.0 25.10 26.40
MSCI 181221C00155000 C Dec 21, 2018 155.0 20.90 22.70
MSCI 181221C00160000 C Dec 21, 2018 160.0 17.20 18.80
MSCI 181221C00165000 C Dec 21, 2018 165.0 14.30 15.30
MSCI 181221C00170000 C Dec 21, 2018 170.0 10.90 12.30
MSCI 181221C00175000 C Dec 21, 2018 175.0 8.70 9.70
MSCI 181221C00180000 C Dec 21, 2018 180.0 6.40 8.20
MSCI 181221C00185000 C Dec 21, 2018 185.0 5.20 6.40
MSCI 181221C00190000 C Dec 21, 2018 190.0 3.80 4.30
MSCI 181221C00195000 C Dec 21, 2018 195.0 2.75 3.70
MSCI 181221C00200000 C Dec 21, 2018 200.0 1.90 2.35
MSCI 181221P00075000 P Dec 21, 2018 75.0 0.00 0.55
MSCI 181221P00080000 P Dec 21, 2018 80.0 0.10 0.55
MSCI 181221P00085000 P Dec 21, 2018 85.0 0.00 0.60
MSCI 181221P00090000 P Dec 21, 2018 90.0 0.00 0.60
MSCI 181221P00095000 P Dec 21, 2018 95.0 0.10 0.65
MSCI 181221P00100000 P Dec 21, 2018 100.0 0.30 0.70
MSCI 181221P00105000 P Dec 21, 2018 105.0 0.40 0.75
MSCI 181221P00110000 P Dec 21, 2018 110.0 0.55 0.85
MSCI 181221P00115000 P Dec 21, 2018 115.0 0.40 1.05
MSCI 181221P00120000 P Dec 21, 2018 120.0 0.75 1.25
MSCI 181221P00125000 P Dec 21, 2018 125.0 0.60 1.40
MSCI 181221P00130000 P Dec 21, 2018 130.0 1.25 1.70
MSCI 181221P00135000 P Dec 21, 2018 135.0 1.60 2.00
MSCI 181221P00140000 P Dec 21, 2018 140.0 2.05 2.75
MSCI 181221P00145000 P Dec 21, 2018 145.0 2.60 3.20
MSCI 181221P00150000 P Dec 21, 2018 150.0 3.40 3.90
MSCI 181221P00155000 P Dec 21, 2018 155.0 4.40 5.00
MSCI 181221P00160000 P Dec 21, 2018 160.0 5.60 6.30
MSCI 181221P00165000 P Dec 21, 2018 165.0 7.30 8.10
MSCI 181221P00170000 P Dec 21, 2018 170.0 9.20 10.10
MSCI 181221P00175000 P Dec 21, 2018 175.0 11.60 12.60
MSCI 181221P00180000 P Dec 21, 2018 180.0 14.40 15.30
MSCI 181221P00185000 P Dec 21, 2018 185.0 17.60 18.50
MSCI 181221P00190000 P Dec 21, 2018 190.0 21.30 23.20
MSCI 181221P00195000 P Dec 21, 2018 195.0 25.40 26.50
MSCI 181221P00200000 P Dec 21, 2018 200.0 29.60 30.90
OPRA data is delayed 15 minutes.