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 (2016-04-29)Premium Content

Msci Inc (MSCI)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 160715C00040000 C 07/15/16 40.0 33.00 35.40
MSCI 160715C00045000 C 07/15/16 45.0 27.00 30.40
MSCI 160715C00050000 C 07/15/16 50.0 21.90 25.40
MSCI 160715C00055000 C 07/15/16 55.0 17.00 20.40
MSCI 160715C00060000 C 07/15/16 60.0 12.00 15.40
MSCI 160715C00065000 C 07/15/16 65.0 7.10 10.40
MSCI 160715C00070000 C 07/15/16 70.0 3.70 5.30
MSCI 160715C00075000 C 07/15/16 75.0 0.75 1.50
MSCI 160715C00080000 C 07/15/16 80.0 0.00 0.15
MSCI 160715C00085000 C 07/15/16 85.0 0.00 0.65
MSCI 160715C00090000 C 07/15/16 90.0 0.00 4.80
MSCI 160715C00095000 C 07/15/16 95.0 0.00 4.80
MSCI 160715C00100000 C 07/15/16 100.0 0.00 4.80
MSCI 160715C00105000 C 07/15/16 105.0 0.00 4.90
MSCI 160715C00110000 C 07/15/16 110.0 0.00 0.60
MSCI 160715P00040000 P 07/15/16 40.0 0.00 0.60
MSCI 160715P00045000 P 07/15/16 45.0 0.00 4.80
MSCI 160715P00050000 P 07/15/16 50.0 0.00 4.80
MSCI 160715P00055000 P 07/15/16 55.0 0.00 0.10
MSCI 160715P00060000 P 07/15/16 60.0 0.00 4.80
MSCI 160715P00065000 P 07/15/16 65.0 0.00 4.80
MSCI 160715P00070000 P 07/15/16 70.0 0.00 1.00
MSCI 160715P00075000 P 07/15/16 75.0 1.65 2.40
MSCI 160715P00080000 P 07/15/16 80.0 4.50 7.00
MSCI 160715P00085000 P 07/15/16 85.0 8.90 13.50
MSCI 160715P00090000 P 07/15/16 90.0 13.80 18.30
MSCI 160715P00095000 P 07/15/16 95.0 18.80 23.50
MSCI 160715P00100000 P 07/15/16 100.0 23.80 28.50
MSCI 160715P00105000 P 07/15/16 105.0 28.90 33.50
MSCI 160715P00110000 P 07/15/16 110.0 34.00 38.00
MSCI 160819C00040000 C 08/19/16 40.0 33.10 36.00
MSCI 160819C00045000 C 08/19/16 45.0 26.70 31.30
MSCI 160819C00050000 C 08/19/16 50.0 22.00 26.30
MSCI 160819C00055000 C 08/19/16 55.0 17.00 21.30
MSCI 160819C00060000 C 08/19/16 60.0 11.90 16.50
MSCI 160819C00065000 C 08/19/16 65.0 8.00 12.00
MSCI 160819C00070000 C 08/19/16 70.0 4.00 7.70
MSCI 160819C00075000 C 08/19/16 75.0 1.95 2.75
MSCI 160819C00080000 C 08/19/16 80.0 0.05 1.05
MSCI 160819C00085000 C 08/19/16 85.0 0.00 4.80
MSCI 160819C00090000 C 08/19/16 90.0 0.00 4.80
MSCI 160819C00095000 C 08/19/16 95.0 0.00 4.80
MSCI 160819C00100000 C 08/19/16 100.0 0.00 4.90
MSCI 160819C00105000 C 08/19/16 105.0 0.00 4.80
MSCI 160819C00110000 C 08/19/16 110.0 0.00 0.60
MSCI 160819P00040000 P 08/19/16 40.0 0.00 0.70
MSCI 160819P00045000 P 08/19/16 45.0 0.00 4.80
MSCI 160819P00050000 P 08/19/16 50.0 0.00 4.80
MSCI 160819P00055000 P 08/19/16 55.0 0.00 4.80
MSCI 160819P00060000 P 08/19/16 60.0 0.00 4.80
MSCI 160819P00065000 P 08/19/16 65.0 0.05 1.05
MSCI 160819P00070000 P 08/19/16 70.0 1.10 1.75
MSCI 160819P00075000 P 08/19/16 75.0 2.60 3.90
MSCI 160819P00080000 P 08/19/16 80.0 4.70 8.10
MSCI 160819P00085000 P 08/19/16 85.0 9.00 13.60
MSCI 160819P00090000 P 08/19/16 90.0 14.00 18.70
MSCI 160819P00095000 P 08/19/16 95.0 19.00 23.70
MSCI 160819P00100000 P 08/19/16 100.0 24.00 28.70
MSCI 160819P00105000 P 08/19/16 105.0 29.00 33.60
MSCI 160819P00110000 P 08/19/16 110.0 34.40 37.30
MSCI 160916C00035000 C 09/16/16 35.0 38.20 41.30
MSCI 160916C00040000 C 09/16/16 40.0 31.60 36.20
MSCI 160916C00045000 C 09/16/16 45.0 27.00 31.30
MSCI 160916C00050000 C 09/16/16 50.0 22.00 26.50
MSCI 160916C00055000 C 09/16/16 55.0 17.00 21.50
MSCI 160916C00060000 C 09/16/16 60.0 12.10 16.70
MSCI 160916C00065000 C 09/16/16 65.0 8.50 12.20
MSCI 160916C00070000 C 09/16/16 70.0 4.70 6.80
MSCI 160916C00075000 C 09/16/16 75.0 1.95 3.20
MSCI 160916C00080000 C 09/16/16 80.0 0.70 1.15
MSCI 160916C00085000 C 09/16/16 85.0 0.00 4.80
MSCI 160916C00090000 C 09/16/16 90.0 0.00 4.80
MSCI 160916C00095000 C 09/16/16 95.0 0.00 4.80
MSCI 160916C00100000 C 09/16/16 100.0 0.00 0.75
MSCI 160916P00035000 P 09/16/16 35.0 0.00 0.80
MSCI 160916P00040000 P 09/16/16 40.0 0.00 4.90
MSCI 160916P00045000 P 09/16/16 45.0 0.00 0.40
MSCI 160916P00050000 P 09/16/16 50.0 0.00 0.50
MSCI 160916P00055000 P 09/16/16 55.0 0.15 0.95
MSCI 160916P00060000 P 09/16/16 60.0 0.00 1.15
MSCI 160916P00065000 P 09/16/16 65.0 0.30 1.30
MSCI 160916P00070000 P 09/16/16 70.0 1.50 2.15
MSCI 160916P00075000 P 09/16/16 75.0 3.30 4.40
MSCI 160916P00080000 P 09/16/16 80.0 5.90 8.50
MSCI 160916P00085000 P 09/16/16 85.0 8.50 13.30
MSCI 160916P00090000 P 09/16/16 90.0 14.00 18.60
MSCI 160916P00095000 P 09/16/16 95.0 19.10 23.70
MSCI 160916P00100000 P 09/16/16 100.0 24.40 27.40
MSCI 161216C00040000 C 12/16/16 40.0 33.20 36.20
MSCI 161216C00045000 C 12/16/16 45.0 27.00 31.30
MSCI 161216C00050000 C 12/16/16 50.0 23.00 26.50
MSCI 161216C00055000 C 12/16/16 55.0 17.20 21.70
MSCI 161216C00060000 C 12/16/16 60.0 13.50 16.90
MSCI 161216C00065000 C 12/16/16 65.0 9.10 12.90
MSCI 161216C00070000 C 12/16/16 70.0 5.70 7.90
MSCI 161216C00075000 C 12/16/16 75.0 3.50 4.40
MSCI 161216C00080000 C 12/16/16 80.0 1.75 2.35
MSCI 161216C00085000 C 12/16/16 85.0 0.40 1.40
MSCI 161216C00090000 C 12/16/16 90.0 0.00 1.40
MSCI 161216C00095000 C 12/16/16 95.0 0.00 1.15
MSCI 161216C00100000 C 12/16/16 100.0 0.00 1.95
MSCI 161216C00105000 C 12/16/16 105.0 0.00 4.80
MSCI 161216C00110000 C 12/16/16 110.0 0.00 1.00
MSCI 161216P00040000 P 12/16/16 40.0 0.00 1.00
MSCI 161216P00045000 P 12/16/16 45.0 0.00 4.80
MSCI 161216P00050000 P 12/16/16 50.0 0.00 4.80
MSCI 161216P00055000 P 12/16/16 55.0 0.10 1.10
MSCI 161216P00060000 P 12/16/16 60.0 0.50 1.50
MSCI 161216P00065000 P 12/16/16 65.0 1.25 1.95
MSCI 161216P00070000 P 12/16/16 70.0 2.70 3.50
MSCI 161216P00075000 P 12/16/16 75.0 4.50 6.10
MSCI 161216P00080000 P 12/16/16 80.0 6.60 9.40
MSCI 161216P00085000 P 12/16/16 85.0 9.70 13.40
MSCI 161216P00090000 P 12/16/16 90.0 14.30 19.00
MSCI 161216P00095000 P 12/16/16 95.0 19.10 23.80
MSCI 161216P00100000 P 12/16/16 100.0 24.10 28.80
MSCI 161216P00105000 P 12/16/16 105.0 29.10 33.80
MSCI 161216P00110000 P 12/16/16 110.0 34.10 38.00

OPRA data is delayed 15 minutes.