Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Msci Inc (MSCI)
As of Feb 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 180316C00065000 C Mar 16, 2018 65.0 78.50 80.20
MSCI 180316C00070000 C Mar 16, 2018 70.0 73.50 75.30
MSCI 180316C00075000 C Mar 16, 2018 75.0 68.40 70.40
MSCI 180316C00080000 C Mar 16, 2018 80.0 63.50 65.60
MSCI 180316C00085000 C Mar 16, 2018 85.0 58.40 60.60
MSCI 180316C00090000 C Mar 16, 2018 90.0 53.40 55.60
MSCI 180316C00095000 C Mar 16, 2018 95.0 48.40 50.20
MSCI 180316C00100000 C Mar 16, 2018 100.0 43.50 45.30
MSCI 180316C00105000 C Mar 16, 2018 105.0 38.80 40.70
MSCI 180316C00110000 C Mar 16, 2018 110.0 33.60 35.60
MSCI 180316C00115000 C Mar 16, 2018 115.0 28.60 30.50
MSCI 180316C00120000 C Mar 16, 2018 120.0 23.90 25.80
MSCI 180316C00125000 C Mar 16, 2018 125.0 18.90 20.50
MSCI 180316C00130000 C Mar 16, 2018 130.0 14.30 15.90
MSCI 180316C00135000 C Mar 16, 2018 135.0 10.00 11.30
MSCI 180316C00140000 C Mar 16, 2018 140.0 6.40 7.30
MSCI 180316C00145000 C Mar 16, 2018 145.0 3.30 4.30
MSCI 180316C00150000 C Mar 16, 2018 150.0 1.50 2.30
MSCI 180316C00155000 C Mar 16, 2018 155.0 0.55 0.90
MSCI 180316C00160000 C Mar 16, 2018 160.0 0.15 0.40
MSCI 180316C00165000 C Mar 16, 2018 165.0 0.00 0.25
MSCI 180316C00170000 C Mar 16, 2018 170.0 0.00 0.20
MSCI 180316P00065000 P Mar 16, 2018 65.0 0.00 0.10
MSCI 180316P00070000 P Mar 16, 2018 70.0 0.00 0.10
MSCI 180316P00075000 P Mar 16, 2018 75.0 0.00 0.10
MSCI 180316P00080000 P Mar 16, 2018 80.0 0.00 0.10
MSCI 180316P00085000 P Mar 16, 2018 85.0 0.00 0.10
MSCI 180316P00090000 P Mar 16, 2018 90.0 0.00 0.10
MSCI 180316P00095000 P Mar 16, 2018 95.0 0.00 0.10
MSCI 180316P00100000 P Mar 16, 2018 100.0 0.00 0.10
MSCI 180316P00105000 P Mar 16, 2018 105.0 0.00 0.10
MSCI 180316P00110000 P Mar 16, 2018 110.0 0.00 0.15
MSCI 180316P00115000 P Mar 16, 2018 115.0 0.00 0.15
MSCI 180316P00120000 P Mar 16, 2018 120.0 0.05 0.25
MSCI 180316P00125000 P Mar 16, 2018 125.0 0.20 0.50
MSCI 180316P00130000 P Mar 16, 2018 130.0 0.40 0.80
MSCI 180316P00135000 P Mar 16, 2018 135.0 0.95 1.40
MSCI 180316P00140000 P Mar 16, 2018 140.0 1.95 2.65
MSCI 180316P00145000 P Mar 16, 2018 145.0 4.00 4.80
MSCI 180316P00150000 P Mar 16, 2018 150.0 6.90 8.00
MSCI 180316P00155000 P Mar 16, 2018 155.0 10.70 12.00
MSCI 180316P00160000 P Mar 16, 2018 160.0 15.20 16.70
MSCI 180316P00165000 P Mar 16, 2018 165.0 19.50 21.60
MSCI 180316P00170000 P Mar 16, 2018 170.0 25.00 26.70
MSCI 180615C00075000 C Jun 15, 2018 75.0 68.90 70.50
MSCI 180615C00080000 C Jun 15, 2018 80.0 64.00 65.80
MSCI 180615C00085000 C Jun 15, 2018 85.0 58.90 60.80
MSCI 180615C00090000 C Jun 15, 2018 90.0 54.30 55.90
MSCI 180615C00095000 C Jun 15, 2018 95.0 49.40 51.00
MSCI 180615C00100000 C Jun 15, 2018 100.0 44.70 46.10
MSCI 180615C00105000 C Jun 15, 2018 105.0 39.40 41.40
MSCI 180615C00110000 C Jun 15, 2018 110.0 34.90 36.50
MSCI 180615C00115000 C Jun 15, 2018 115.0 30.50 31.70
MSCI 180615C00120000 C Jun 15, 2018 120.0 26.00 27.10
MSCI 180615C00125000 C Jun 15, 2018 125.0 21.50 22.90
MSCI 180615C00130000 C Jun 15, 2018 130.0 17.50 18.80
MSCI 180615C00135000 C Jun 15, 2018 135.0 13.70 15.30
MSCI 180615C00140000 C Jun 15, 2018 140.0 10.50 11.90
MSCI 180615C00145000 C Jun 15, 2018 145.0 7.70 8.70
MSCI 180615C00150000 C Jun 15, 2018 150.0 5.40 6.30
MSCI 180615C00155000 C Jun 15, 2018 155.0 3.60 4.40
MSCI 180615C00160000 C Jun 15, 2018 160.0 2.30 3.10
MSCI 180615C00165000 C Jun 15, 2018 165.0 1.40 2.10
MSCI 180615C00170000 C Jun 15, 2018 170.0 0.80 1.45
MSCI 180615P00075000 P Jun 15, 2018 75.0 0.00 0.20
MSCI 180615P00080000 P Jun 15, 2018 80.0 0.00 0.20
MSCI 180615P00085000 P Jun 15, 2018 85.0 0.00 0.25
MSCI 180615P00090000 P Jun 15, 2018 90.0 0.10 0.30
MSCI 180615P00095000 P Jun 15, 2018 95.0 0.15 0.55
MSCI 180615P00100000 P Jun 15, 2018 100.0 0.25 0.50
MSCI 180615P00105000 P Jun 15, 2018 105.0 0.40 0.80
MSCI 180615P00110000 P Jun 15, 2018 110.0 0.55 1.10
MSCI 180615P00115000 P Jun 15, 2018 115.0 0.85 1.40
MSCI 180615P00120000 P Jun 15, 2018 120.0 1.25 1.90
MSCI 180615P00125000 P Jun 15, 2018 125.0 1.90 2.70
MSCI 180615P00130000 P Jun 15, 2018 130.0 2.75 3.40
MSCI 180615P00135000 P Jun 15, 2018 135.0 4.00 4.80
MSCI 180615P00140000 P Jun 15, 2018 140.0 5.60 6.40
MSCI 180615P00145000 P Jun 15, 2018 145.0 7.70 8.60
MSCI 180615P00150000 P Jun 15, 2018 150.0 10.30 11.40
MSCI 180615P00155000 P Jun 15, 2018 155.0 13.40 14.60
MSCI 180615P00160000 P Jun 15, 2018 160.0 17.00 18.70
MSCI 180615P00165000 P Jun 15, 2018 165.0 21.10 22.30
MSCI 180615P00170000 P Jun 15, 2018 170.0 25.60 26.70
MSCI 180921C00075000 C Sep 21, 2018 75.0 69.10 70.90
MSCI 180921C00080000 C Sep 21, 2018 80.0 64.20 66.20
MSCI 180921C00085000 C Sep 21, 2018 85.0 59.60 61.30
MSCI 180921C00090000 C Sep 21, 2018 90.0 54.90 56.40
MSCI 180921C00095000 C Sep 21, 2018 95.0 50.00 51.70
MSCI 180921C00100000 C Sep 21, 2018 100.0 45.10 46.90
MSCI 180921C00105000 C Sep 21, 2018 105.0 40.50 42.20
MSCI 180921C00110000 C Sep 21, 2018 110.0 36.40 37.60
MSCI 180921C00115000 C Sep 21, 2018 115.0 32.10 33.30
MSCI 180921C00120000 C Sep 21, 2018 120.0 27.40 28.90
MSCI 180921C00125000 C Sep 21, 2018 125.0 23.70 24.80
MSCI 180921C00130000 C Sep 21, 2018 130.0 20.00 21.00
MSCI 180921C00135000 C Sep 21, 2018 135.0 16.20 17.50
MSCI 180921C00140000 C Sep 21, 2018 140.0 13.10 14.50
MSCI 180921C00145000 C Sep 21, 2018 145.0 10.60 11.50
MSCI 180921C00150000 C Sep 21, 2018 150.0 8.20 9.10
MSCI 180921C00155000 C Sep 21, 2018 155.0 6.20 7.40
MSCI 180921C00160000 C Sep 21, 2018 160.0 4.70 5.40
MSCI 180921C00165000 C Sep 21, 2018 165.0 3.40 4.20
MSCI 180921C00170000 C Sep 21, 2018 170.0 2.55 3.20
MSCI 180921C00175000 C Sep 21, 2018 175.0 1.70 2.40
MSCI 180921C00180000 C Sep 21, 2018 180.0 1.00 1.60
MSCI 180921C00185000 C Sep 21, 2018 185.0 0.80 1.15
MSCI 180921C00190000 C Sep 21, 2018 190.0 0.50 0.85
MSCI 180921P00075000 P Sep 21, 2018 75.0 0.15 0.35
MSCI 180921P00080000 P Sep 21, 2018 80.0 0.20 0.50
MSCI 180921P00085000 P Sep 21, 2018 85.0 0.25 0.75
MSCI 180921P00090000 P Sep 21, 2018 90.0 0.35 0.90
MSCI 180921P00095000 P Sep 21, 2018 95.0 0.50 0.85
MSCI 180921P00100000 P Sep 21, 2018 100.0 0.65 1.35
MSCI 180921P00105000 P Sep 21, 2018 105.0 1.05 1.70
MSCI 180921P00110000 P Sep 21, 2018 110.0 1.45 2.10
MSCI 180921P00115000 P Sep 21, 2018 115.0 1.95 2.55
MSCI 180921P00120000 P Sep 21, 2018 120.0 2.75 3.40
MSCI 180921P00125000 P Sep 21, 2018 125.0 3.50 4.40
MSCI 180921P00130000 P Sep 21, 2018 130.0 4.70 5.60
MSCI 180921P00135000 P Sep 21, 2018 135.0 6.10 7.20
MSCI 180921P00140000 P Sep 21, 2018 140.0 7.90 8.80
MSCI 180921P00145000 P Sep 21, 2018 145.0 10.10 10.90
MSCI 180921P00150000 P Sep 21, 2018 150.0 12.60 13.70
MSCI 180921P00155000 P Sep 21, 2018 155.0 15.60 16.80
MSCI 180921P00160000 P Sep 21, 2018 160.0 18.90 19.90
MSCI 180921P00165000 P Sep 21, 2018 165.0 22.30 23.80
MSCI 180921P00170000 P Sep 21, 2018 170.0 26.60 28.20
MSCI 180921P00175000 P Sep 21, 2018 175.0 30.70 32.30
MSCI 180921P00180000 P Sep 21, 2018 180.0 35.30 36.60
MSCI 180921P00185000 P Sep 21, 2018 185.0 39.90 41.80
MSCI 180921P00190000 P Sep 21, 2018 190.0 45.00 46.30
OPRA data is delayed 15 minutes.