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 (2017-08-25)Premium Content

Msci Inc (MSCI)
As of Oct 18 2017 3:24PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 171020C00065000 C 10/20/17 65.0 56.40 59.60
MSCI 171020C00070000 C 10/20/17 70.0 51.30 54.70
MSCI 171020C00075000 C 10/20/17 75.0 45.70 50.50
MSCI 171020C00080000 C 10/20/17 80.0 41.00 45.20
MSCI 171020C00085000 C 10/20/17 85.0 35.70 40.50
MSCI 171020C00090000 C 10/20/17 90.0 30.70 34.20
MSCI 171020C00095000 C 10/20/17 95.0 25.90 30.30
MSCI 171020C00100000 C 10/20/17 100.0 22.10 23.70
MSCI 171020C00105000 C 10/20/17 105.0 15.80 19.20
MSCI 171020C00110000 C 10/20/17 110.0 11.70 14.20
MSCI 171020C00115000 C 10/20/17 115.0 7.10 8.70
MSCI 171020C00120000 C 10/20/17 120.0 2.80 3.60
MSCI 171020C00125000 C 10/20/17 125.0 0.00 0.65
MSCI 171020C00130000 C 10/20/17 130.0 0.00 1.05
MSCI 171020C00135000 C 10/20/17 135.0 0.00 1.65
MSCI 171020C00140000 C 10/20/17 140.0 0.00 1.05
MSCI 171020C00145000 C 10/20/17 145.0 0.00 1.05
MSCI 171020C00150000 C 10/20/17 150.0 0.00 1.05
MSCI 171020C00155000 C 10/20/17 155.0 0.00 1.05
MSCI 171020P00065000 P 10/20/17 65.0 0.00 1.05
MSCI 171020P00070000 P 10/20/17 70.0 0.00 1.05
MSCI 171020P00075000 P 10/20/17 75.0 0.00 1.05
MSCI 171020P00080000 P 10/20/17 80.0 0.00 1.05
MSCI 171020P00085000 P 10/20/17 85.0 0.00 1.65
MSCI 171020P00090000 P 10/20/17 90.0 0.00 1.05
MSCI 171020P00095000 P 10/20/17 95.0 0.00 0.05
MSCI 171020P00100000 P 10/20/17 100.0 0.00 0.05
MSCI 171020P00105000 P 10/20/17 105.0 0.00 0.05
MSCI 171020P00110000 P 10/20/17 110.0 0.00 0.10
MSCI 171020P00115000 P 10/20/17 115.0 0.00 0.10
MSCI 171020P00120000 P 10/20/17 120.0 0.00 0.30
MSCI 171020P00125000 P 10/20/17 125.0 1.50 2.65
MSCI 171020P00130000 P 10/20/17 130.0 5.80 8.10
MSCI 171020P00135000 P 10/20/17 135.0 9.90 12.60
MSCI 171020P00140000 P 10/20/17 140.0 14.60 17.90
MSCI 171020P00145000 P 10/20/17 145.0 20.10 23.50
MSCI 171020P00150000 P 10/20/17 150.0 24.50 28.10
MSCI 171020P00155000 P 10/20/17 155.0 30.70 32.40
MSCI 171117C00070000 C 11/17/17 70.0 51.30 55.20
MSCI 171117C00075000 C 11/17/17 75.0 46.00 50.60
MSCI 171117C00080000 C 11/17/17 80.0 41.00 45.60
MSCI 171117C00085000 C 11/17/17 85.0 36.00 40.60
MSCI 171117C00090000 C 11/17/17 90.0 31.00 35.60
MSCI 171117C00095000 C 11/17/17 95.0 26.10 30.60
MSCI 171117C00100000 C 11/17/17 100.0 21.10 25.60
MSCI 171117C00105000 C 11/17/17 105.0 16.10 20.70
MSCI 171117C00110000 C 11/17/17 110.0 11.70 15.30
MSCI 171117C00115000 C 11/17/17 115.0 8.50 9.40
MSCI 171117C00120000 C 11/17/17 120.0 4.40 5.50
MSCI 171117C00125000 C 11/17/17 125.0 2.10 2.50
MSCI 171117C00130000 C 11/17/17 130.0 0.60 1.10
MSCI 171117C00135000 C 11/17/17 135.0 0.10 0.40
MSCI 171117C00140000 C 11/17/17 140.0 0.00 0.75
MSCI 171117C00145000 C 11/17/17 145.0 0.00 4.90
MSCI 171117C00150000 C 11/17/17 150.0 0.00 3.90
MSCI 171117C00155000 C 11/17/17 155.0 0.00 3.90
MSCI 171117C00160000 C 11/17/17 160.0 0.00 4.90
MSCI 171117P00070000 P 11/17/17 70.0 0.00 4.90
MSCI 171117P00075000 P 11/17/17 75.0 0.00 4.20
MSCI 171117P00080000 P 11/17/17 80.0 0.00 4.20
MSCI 171117P00085000 P 11/17/17 85.0 0.00 4.20
MSCI 171117P00090000 P 11/17/17 90.0 0.00 0.75
MSCI 171117P00095000 P 11/17/17 95.0 0.00 0.45
MSCI 171117P00100000 P 11/17/17 100.0 0.00 0.45
MSCI 171117P00105000 P 11/17/17 105.0 0.00 0.50
MSCI 171117P00110000 P 11/17/17 110.0 0.15 0.65
MSCI 171117P00115000 P 11/17/17 115.0 0.50 1.15
MSCI 171117P00120000 P 11/17/17 120.0 1.85 2.25
MSCI 171117P00125000 P 11/17/17 125.0 3.70 4.80
MSCI 171117P00130000 P 11/17/17 130.0 7.10 8.60
MSCI 171117P00135000 P 11/17/17 135.0 10.70 13.70
MSCI 171117P00140000 P 11/17/17 140.0 14.80 19.40
MSCI 171117P00145000 P 11/17/17 145.0 19.70 24.30
MSCI 171117P00150000 P 11/17/17 150.0 24.70 29.50
MSCI 171117P00155000 P 11/17/17 155.0 29.70 34.30
MSCI 171117P00160000 P 11/17/17 160.0 35.30 39.20
MSCI 171215C00060000 C 12/15/17 60.0 61.30 65.20
MSCI 171215C00065000 C 12/15/17 65.0 56.00 60.60
MSCI 171215C00070000 C 12/15/17 70.0 51.00 55.60
MSCI 171215C00075000 C 12/15/17 75.0 46.00 50.60
MSCI 171215C00080000 C 12/15/17 80.0 41.00 45.60
MSCI 171215C00085000 C 12/15/17 85.0 36.00 40.60
MSCI 171215C00090000 C 12/15/17 90.0 31.00 35.60
MSCI 171215C00095000 C 12/15/17 95.0 26.80 29.90
MSCI 171215C00100000 C 12/15/17 100.0 21.90 25.10
MSCI 171215C00105000 C 12/15/17 105.0 17.50 19.50
MSCI 171215C00110000 C 12/15/17 110.0 13.60 14.70
MSCI 171215C00115000 C 12/15/17 115.0 9.20 10.50
MSCI 171215C00120000 C 12/15/17 120.0 5.50 6.80
MSCI 171215C00125000 C 12/15/17 125.0 3.00 3.60
MSCI 171215C00130000 C 12/15/17 130.0 1.30 1.95
MSCI 171215C00135000 C 12/15/17 135.0 0.40 1.20
MSCI 171215C00140000 C 12/15/17 140.0 0.00 0.60
MSCI 171215C00145000 C 12/15/17 145.0 0.00 0.75
MSCI 171215C00150000 C 12/15/17 150.0 0.00 1.90
MSCI 171215P00060000 P 12/15/17 60.0 0.00 1.90
MSCI 171215P00065000 P 12/15/17 65.0 0.00 4.80
MSCI 171215P00070000 P 12/15/17 70.0 0.00 4.80
MSCI 171215P00075000 P 12/15/17 75.0 0.00 4.80
MSCI 171215P00080000 P 12/15/17 80.0 0.00 0.95
MSCI 171215P00085000 P 12/15/17 85.0 0.00 0.70
MSCI 171215P00090000 P 12/15/17 90.0 0.00 0.50
MSCI 171215P00095000 P 12/15/17 95.0 0.30 0.60
MSCI 171215P00100000 P 12/15/17 100.0 0.10 0.75
MSCI 171215P00105000 P 12/15/17 105.0 0.35 0.80
MSCI 171215P00110000 P 12/15/17 110.0 0.65 1.20
MSCI 171215P00115000 P 12/15/17 115.0 1.35 2.05
MSCI 171215P00120000 P 12/15/17 120.0 2.60 3.60
MSCI 171215P00125000 P 12/15/17 125.0 4.90 5.90
MSCI 171215P00130000 P 12/15/17 130.0 7.40 9.30
MSCI 171215P00135000 P 12/15/17 135.0 12.00 13.40
MSCI 171215P00140000 P 12/15/17 140.0 15.80 18.80
MSCI 171215P00145000 P 12/15/17 145.0 19.90 24.50
MSCI 171215P00150000 P 12/15/17 150.0 25.70 28.40
MSCI 180316C00065000 C 03/16/18 65.0 56.80 60.00
MSCI 180316C00070000 C 03/16/18 70.0 51.30 55.60
MSCI 180316C00075000 C 03/16/18 75.0 46.50 50.60
MSCI 180316C00080000 C 03/16/18 80.0 41.50 45.80
MSCI 180316C00085000 C 03/16/18 85.0 36.90 40.60
MSCI 180316C00090000 C 03/16/18 90.0 31.50 35.60
MSCI 180316C00095000 C 03/16/18 95.0 26.60 30.90
MSCI 180316C00100000 C 03/16/18 100.0 24.00 25.00
MSCI 180316C00105000 C 03/16/18 105.0 19.50 20.40
MSCI 180316C00110000 C 03/16/18 110.0 15.50 16.30
MSCI 180316C00115000 C 03/16/18 115.0 11.60 12.40
MSCI 180316C00120000 C 03/16/18 120.0 8.30 9.00
MSCI 180316C00125000 C 03/16/18 125.0 5.60 6.40
MSCI 180316C00130000 C 03/16/18 130.0 3.60 4.00
MSCI 180316C00135000 C 03/16/18 135.0 2.15 2.65
MSCI 180316C00140000 C 03/16/18 140.0 1.15 1.65
MSCI 180316C00145000 C 03/16/18 145.0 0.50 1.95
MSCI 180316C00150000 C 03/16/18 150.0 0.25 2.15
MSCI 180316C00155000 C 03/16/18 155.0 0.00 0.75
MSCI 180316P00065000 P 03/16/18 65.0 0.10 0.65
MSCI 180316P00070000 P 03/16/18 70.0 0.10 1.10
MSCI 180316P00075000 P 03/16/18 75.0 0.00 4.70
MSCI 180316P00080000 P 03/16/18 80.0 0.20 2.60
MSCI 180316P00085000 P 03/16/18 85.0 0.35 1.85
MSCI 180316P00090000 P 03/16/18 90.0 0.50 2.00
MSCI 180316P00095000 P 03/16/18 95.0 0.50 2.00
MSCI 180316P00100000 P 03/16/18 100.0 1.05 1.65
MSCI 180316P00105000 P 03/16/18 105.0 1.55 2.20
MSCI 180316P00110000 P 03/16/18 110.0 2.35 3.10
MSCI 180316P00115000 P 03/16/18 115.0 3.30 4.30
MSCI 180316P00120000 P 03/16/18 120.0 5.10 5.80
MSCI 180316P00125000 P 03/16/18 125.0 7.30 8.00
MSCI 180316P00130000 P 03/16/18 130.0 10.20 10.90
MSCI 180316P00135000 P 03/16/18 135.0 13.20 15.00
MSCI 180316P00140000 P 03/16/18 140.0 17.80 18.80
MSCI 180316P00145000 P 03/16/18 145.0 20.40 24.90
MSCI 180316P00150000 P 03/16/18 150.0 25.00 29.70
MSCI 180316P00155000 P 03/16/18 155.0 31.00 33.00

OPRA data is delayed 15 minutes.