Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-03)Premium Content

Msci Inc (MSCI)
As of Jun 18 2013 10:21PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 130622C00015000 C 06/22/13 15.0 19.10 20.20
MSCI 130622C00017500 C 06/22/13 17.5 16.60 17.80
MSCI 130622C00020000 C 06/22/13 20.0 14.10 15.20
MSCI 130622C00021000 C 06/22/13 21.0 13.20 14.20
MSCI 130622C00022500 C 06/22/13 22.5 11.60 12.80
MSCI 130622C00024000 C 06/22/13 24.0 10.10 11.20
MSCI 130622C00025000 C 06/22/13 25.0 9.10 10.30
MSCI 130622C00026000 C 06/22/13 26.0 8.10 9.30
MSCI 130622C00027000 C 06/22/13 27.0 7.10 8.30
MSCI 130622C00028000 C 06/22/13 28.0 6.10 7.30
MSCI 130622C00029000 C 06/22/13 29.0 5.10 6.30
MSCI 130622C00030000 C 06/22/13 30.0 4.00 5.10
MSCI 130622C00031000 C 06/22/13 31.0 3.10 4.10
MSCI 130622C00032000 C 06/22/13 32.0 2.10 3.10
MSCI 130622C00033000 C 06/22/13 33.0 1.30 2.10
MSCI 130622C00034000 C 06/22/13 34.0 0.25 1.15
MSCI 130622C00035000 C 06/22/13 35.0 0.00 0.35
MSCI 130622C00036000 C 06/22/13 36.0 0.00 0.25
MSCI 130622C00037000 C 06/22/13 37.0 0.00 0.25
MSCI 130622C00038000 C 06/22/13 38.0 0.00 0.25
MSCI 130622C00039000 C 06/22/13 39.0 0.00 0.25
MSCI 130622C00040000 C 06/22/13 40.0 0.00 0.25
MSCI 130622P00015000 P 06/22/13 15.0 0.00 0.25
MSCI 130622P00017500 P 06/22/13 17.5 0.00 0.25
MSCI 130622P00020000 P 06/22/13 20.0 0.00 0.25
MSCI 130622P00021000 P 06/22/13 21.0 0.00 0.25
MSCI 130622P00022500 P 06/22/13 22.5 0.00 0.25
MSCI 130622P00024000 P 06/22/13 24.0 0.00 0.25
MSCI 130622P00025000 P 06/22/13 25.0 0.00 0.25
MSCI 130622P00026000 P 06/22/13 26.0 0.00 0.25
MSCI 130622P00027000 P 06/22/13 27.0 0.00 0.25
MSCI 130622P00028000 P 06/22/13 28.0 0.00 0.25
MSCI 130622P00029000 P 06/22/13 29.0 0.00 0.25
MSCI 130622P00030000 P 06/22/13 30.0 0.00 0.25
MSCI 130622P00031000 P 06/22/13 31.0 0.00 0.25
MSCI 130622P00032000 P 06/22/13 32.0 0.00 0.25
MSCI 130622P00033000 P 06/22/13 33.0 0.00 0.25
MSCI 130622P00034000 P 06/22/13 34.0 0.00 0.40
MSCI 130622P00035000 P 06/22/13 35.0 0.30 0.85
MSCI 130622P00036000 P 06/22/13 36.0 0.90 1.90
MSCI 130622P00037000 P 06/22/13 37.0 1.95 2.80
MSCI 130622P00038000 P 06/22/13 38.0 2.95 4.00
MSCI 130622P00039000 P 06/22/13 39.0 3.90 5.00
MSCI 130622P00040000 P 06/22/13 40.0 4.90 5.90
MSCI 130720C00021000 C 07/20/13 21.0 13.10 14.10
MSCI 130720C00022000 C 07/20/13 22.0 12.10 13.10
MSCI 130720C00023000 C 07/20/13 23.0 11.10 12.20
MSCI 130720C00024000 C 07/20/13 24.0 10.10 11.20
MSCI 130720C00025000 C 07/20/13 25.0 9.10 10.30
MSCI 130720C00026000 C 07/20/13 26.0 8.10 9.30
MSCI 130720C00027000 C 07/20/13 27.0 7.10 8.40
MSCI 130720C00028000 C 07/20/13 28.0 6.30 7.20
MSCI 130720C00029000 C 07/20/13 29.0 5.30 6.20
MSCI 130720C00030000 C 07/20/13 30.0 4.10 5.20
MSCI 130720C00031000 C 07/20/13 31.0 3.20 4.20
MSCI 130720C00032000 C 07/20/13 32.0 2.25 3.20
MSCI 130720C00033000 C 07/20/13 33.0 1.60 2.35
MSCI 130720C00034000 C 07/20/13 34.0 0.95 1.60
MSCI 130720C00035000 C 07/20/13 35.0 0.35 0.90
MSCI 130720C00036000 C 07/20/13 36.0 0.10 0.50
MSCI 130720C00037000 C 07/20/13 37.0 0.00 0.30
MSCI 130720C00038000 C 07/20/13 38.0 0.00 0.25
MSCI 130720C00039000 C 07/20/13 39.0 0.00 0.25
MSCI 130720C00040000 C 07/20/13 40.0 0.00 0.25
MSCI 130720P00021000 P 07/20/13 21.0 0.00 0.25
MSCI 130720P00022000 P 07/20/13 22.0 0.00 0.25
MSCI 130720P00023000 P 07/20/13 23.0 0.00 0.25
MSCI 130720P00024000 P 07/20/13 24.0 0.00 0.25
MSCI 130720P00025000 P 07/20/13 25.0 0.00 0.25
MSCI 130720P00026000 P 07/20/13 26.0 0.00 0.25
MSCI 130720P00027000 P 07/20/13 27.0 0.00 0.25
MSCI 130720P00028000 P 07/20/13 28.0 0.00 0.25
MSCI 130720P00029000 P 07/20/13 29.0 0.00 0.25
MSCI 130720P00030000 P 07/20/13 30.0 0.00 0.30
MSCI 130720P00031000 P 07/20/13 31.0 0.00 0.40
MSCI 130720P00032000 P 07/20/13 32.0 0.05 0.35
MSCI 130720P00033000 P 07/20/13 33.0 0.15 0.60
MSCI 130720P00034000 P 07/20/13 34.0 0.40 0.90
MSCI 130720P00035000 P 07/20/13 35.0 0.80 1.35
MSCI 130720P00036000 P 07/20/13 36.0 1.35 2.20
MSCI 130720P00037000 P 07/20/13 37.0 2.05 2.90
MSCI 130720P00038000 P 07/20/13 38.0 2.95 4.00
MSCI 130720P00039000 P 07/20/13 39.0 3.90 5.00
MSCI 130720P00040000 P 07/20/13 40.0 4.90 5.90
MSCI 130921C00017500 C 09/21/13 17.5 16.70 17.60
MSCI 130921C00019000 C 09/21/13 19.0 15.20 16.10
MSCI 130921C00020000 C 09/21/13 20.0 14.20 15.30
MSCI 130921C00021000 C 09/21/13 21.0 13.20 14.20
MSCI 130921C00022500 C 09/21/13 22.5 11.70 12.70
MSCI 130921C00024000 C 09/21/13 24.0 10.20 11.20
MSCI 130921C00025000 C 09/21/13 25.0 9.20 10.20
MSCI 130921C00026000 C 09/21/13 26.0 8.10 9.30
MSCI 130921C00027000 C 09/21/13 27.0 7.30 8.30
MSCI 130921C00028000 C 09/21/13 28.0 6.40 7.40
MSCI 130921C00029000 C 09/21/13 29.0 5.30 6.40
MSCI 130921C00030000 C 09/21/13 30.0 4.40 5.50
MSCI 130921C00031000 C 09/21/13 31.0 3.60 4.70
MSCI 130921C00032000 C 09/21/13 32.0 3.10 3.80
MSCI 130921C00033000 C 09/21/13 33.0 2.30 3.30
MSCI 130921C00034000 C 09/21/13 34.0 1.65 2.40
MSCI 130921C00035000 C 09/21/13 35.0 1.10 1.80
MSCI 130921C00036000 C 09/21/13 36.0 0.65 1.35
MSCI 130921C00037000 C 09/21/13 37.0 0.40 1.00
MSCI 130921C00038000 C 09/21/13 38.0 0.15 0.75
MSCI 130921C00039000 C 09/21/13 39.0 0.00 0.50
MSCI 130921C00040000 C 09/21/13 40.0 0.00 0.50
MSCI 130921C00041000 C 09/21/13 41.0 0.00 0.30
MSCI 130921C00042000 C 09/21/13 42.0 0.00 0.40
MSCI 130921C00043000 C 09/21/13 43.0 0.00 0.25
MSCI 130921C00044000 C 09/21/13 44.0 0.00 0.25
MSCI 130921C00045000 C 09/21/13 45.0 0.00 0.25
MSCI 130921P00017500 P 09/21/13 17.5 0.00 0.40
MSCI 130921P00019000 P 09/21/13 19.0 0.00 0.40
MSCI 130921P00020000 P 09/21/13 20.0 0.00 0.50
MSCI 130921P00021000 P 09/21/13 21.0 0.00 0.40
MSCI 130921P00022500 P 09/21/13 22.5 0.00 0.40
MSCI 130921P00024000 P 09/21/13 24.0 0.00 0.40
MSCI 130921P00025000 P 09/21/13 25.0 0.00 0.40
MSCI 130921P00026000 P 09/21/13 26.0 0.00 0.40
MSCI 130921P00027000 P 09/21/13 27.0 0.05 0.45
MSCI 130921P00028000 P 09/21/13 28.0 0.00 0.50
MSCI 130921P00029000 P 09/21/13 29.0 0.10 0.55
MSCI 130921P00030000 P 09/21/13 30.0 0.20 0.70
MSCI 130921P00031000 P 09/21/13 31.0 0.35 0.90
MSCI 130921P00032000 P 09/21/13 32.0 0.50 1.10
MSCI 130921P00033000 P 09/21/13 33.0 0.80 1.40
MSCI 130921P00034000 P 09/21/13 34.0 1.15 1.75
MSCI 130921P00035000 P 09/21/13 35.0 1.55 2.25
MSCI 130921P00036000 P 09/21/13 36.0 2.10 2.85
MSCI 130921P00037000 P 09/21/13 37.0 2.55 3.70
MSCI 130921P00038000 P 09/21/13 38.0 3.30 4.50
MSCI 130921P00039000 P 09/21/13 39.0 4.20 5.30
MSCI 130921P00040000 P 09/21/13 40.0 5.10 6.20
MSCI 130921P00041000 P 09/21/13 41.0 6.00 6.90
MSCI 130921P00042000 P 09/21/13 42.0 6.90 7.90
MSCI 130921P00043000 P 09/21/13 43.0 7.90 9.00
MSCI 130921P00044000 P 09/21/13 44.0 8.90 9.90
MSCI 130921P00045000 P 09/21/13 45.0 9.90 11.10
MSCI 131221C00018000 C 12/21/13 18.0 16.20 17.20
MSCI 131221C00019000 C 12/21/13 19.0 15.20 16.30
MSCI 131221C00020000 C 12/21/13 20.0 14.10 15.30
MSCI 131221C00021000 C 12/21/13 21.0 13.30 14.30
MSCI 131221C00022000 C 12/21/13 22.0 12.30 13.50
MSCI 131221C00023000 C 12/21/13 23.0 11.20 12.40
MSCI 131221C00024000 C 12/21/13 24.0 10.40 11.50
MSCI 131221C00025000 C 12/21/13 25.0 9.10 10.60
MSCI 131221C00026000 C 12/21/13 26.0 8.20 9.70
MSCI 131221C00027000 C 12/21/13 27.0 7.30 8.80
MSCI 131221C00028000 C 12/21/13 28.0 6.40 7.90
MSCI 131221C00029000 C 12/21/13 29.0 5.60 7.10
MSCI 131221C00030000 C 12/21/13 30.0 5.20 6.30
MSCI 131221C00031000 C 12/21/13 31.0 4.00 5.50
MSCI 131221C00032000 C 12/21/13 32.0 3.30 4.70
MSCI 131221C00033000 C 12/21/13 33.0 3.10 4.00
MSCI 131221C00034000 C 12/21/13 34.0 2.25 3.30
MSCI 131221C00035000 C 12/21/13 35.0 1.65 2.80
MSCI 131221C00036000 C 12/21/13 36.0 1.20 2.35
MSCI 131221C00037000 C 12/21/13 37.0 0.80 1.95
MSCI 131221C00038000 C 12/21/13 38.0 0.50 1.60
MSCI 131221C00039000 C 12/21/13 39.0 0.30 1.30
MSCI 131221C00040000 C 12/21/13 40.0 0.10 1.00
MSCI 131221C00041000 C 12/21/13 41.0 0.00 0.80
MSCI 131221C00042000 C 12/21/13 42.0 0.00 0.60
MSCI 131221C00043000 C 12/21/13 43.0 0.00 0.80
MSCI 131221C00044000 C 12/21/13 44.0 0.00 0.75
MSCI 131221P00018000 P 12/21/13 18.0 0.00 0.40
MSCI 131221P00019000 P 12/21/13 19.0 0.00 0.40
MSCI 131221P00020000 P 12/21/13 20.0 0.00 0.40
MSCI 131221P00021000 P 12/21/13 21.0 0.00 0.40
MSCI 131221P00022000 P 12/21/13 22.0 0.00 0.45
MSCI 131221P00023000 P 12/21/13 23.0 0.00 0.50
MSCI 131221P00024000 P 12/21/13 24.0 0.00 0.50
MSCI 131221P00025000 P 12/21/13 25.0 0.05 0.60
MSCI 131221P00026000 P 12/21/13 26.0 0.10 0.65
MSCI 131221P00027000 P 12/21/13 27.0 0.15 0.80
MSCI 131221P00028000 P 12/21/13 28.0 0.45 0.75
MSCI 131221P00029000 P 12/21/13 29.0 0.55 0.90
MSCI 131221P00030000 P 12/21/13 30.0 0.65 1.30
MSCI 131221P00031000 P 12/21/13 31.0 0.90 1.50
MSCI 131221P00032000 P 12/21/13 32.0 1.15 1.80
MSCI 131221P00033000 P 12/21/13 33.0 1.45 2.00
MSCI 131221P00034000 P 12/21/13 34.0 1.90 2.60
MSCI 131221P00035000 P 12/21/13 35.0 2.30 3.10
MSCI 131221P00036000 P 12/21/13 36.0 2.85 3.70
MSCI 131221P00037000 P 12/21/13 37.0 3.40 4.30
MSCI 131221P00038000 P 12/21/13 38.0 3.90 4.90
MSCI 131221P00039000 P 12/21/13 39.0 4.40 6.00
MSCI 131221P00040000 P 12/21/13 40.0 5.40 6.40
MSCI 131221P00041000 P 12/21/13 41.0 6.20 7.30
MSCI 131221P00042000 P 12/21/13 42.0 6.90 8.10
MSCI 131221P00043000 P 12/21/13 43.0 7.90 9.40
MSCI 131221P00044000 P 12/21/13 44.0 9.00 10.30