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 (2015-05-01)Premium Content

Msci Inc (MSCI)
As of May 28 2015 1:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 150619C00025000 C 06/19/15 25.0 35.30 39.90
MSCI 150619C00026000 C 06/19/15 26.0 34.30 38.80
MSCI 150619C00027000 C 06/19/15 27.0 33.30 37.80
MSCI 150619C00028000 C 06/19/15 28.0 32.50 36.50
MSCI 150619C00029000 C 06/19/15 29.0 31.50 35.50
MSCI 150619C00030000 C 06/19/15 30.0 30.40 35.00
MSCI 150619C00031000 C 06/19/15 31.0 29.40 34.00
MSCI 150619C00032000 C 06/19/15 32.0 28.40 33.00
MSCI 150619C00033000 C 06/19/15 33.0 27.40 32.00
MSCI 150619C00034000 C 06/19/15 34.0 26.30 30.90
MSCI 150619C00035000 C 06/19/15 35.0 25.30 30.00
MSCI 150619C00036000 C 06/19/15 36.0 24.30 29.00
MSCI 150619C00037000 C 06/19/15 37.0 23.40 28.00
MSCI 150619C00038000 C 06/19/15 38.0 22.30 27.00
MSCI 150619C00039000 C 06/19/15 39.0 21.30 26.00
MSCI 150619C00040000 C 06/19/15 40.0 20.30 24.90
MSCI 150619C00041000 C 06/19/15 41.0 19.30 24.00
MSCI 150619C00042000 C 06/19/15 42.0 18.30 23.00
MSCI 150619C00043000 C 06/19/15 43.0 17.30 22.00
MSCI 150619C00044000 C 06/19/15 44.0 16.30 20.90
MSCI 150619C00045000 C 06/19/15 45.0 15.30 20.00
MSCI 150619C00046000 C 06/19/15 46.0 14.40 19.00
MSCI 150619C00047000 C 06/19/15 47.0 13.30 18.00
MSCI 150619C00048000 C 06/19/15 48.0 12.40 16.80
MSCI 150619C00049000 C 06/19/15 49.0 11.20 15.90
MSCI 150619C00050000 C 06/19/15 50.0 10.30 14.70
MSCI 150619C00055000 C 06/19/15 55.0 5.30 9.30
MSCI 150619C00060000 C 06/19/15 60.0 2.50 3.70
MSCI 150619C00065000 C 06/19/15 65.0 0.00 1.20
MSCI 150619C00070000 C 06/19/15 70.0 0.00 0.75
MSCI 150619C00075000 C 06/19/15 75.0 0.00 0.70
MSCI 150619P00025000 P 06/19/15 25.0 0.00 0.40
MSCI 150619P00026000 P 06/19/15 26.0 0.00 2.80
MSCI 150619P00027000 P 06/19/15 27.0 0.00 4.80
MSCI 150619P00028000 P 06/19/15 28.0 0.00 2.80
MSCI 150619P00029000 P 06/19/15 29.0 0.00 4.80
MSCI 150619P00030000 P 06/19/15 30.0 0.00 0.75
MSCI 150619P00031000 P 06/19/15 31.0 0.00 4.80
MSCI 150619P00032000 P 06/19/15 32.0 0.00 4.80
MSCI 150619P00033000 P 06/19/15 33.0 0.00 0.40
MSCI 150619P00034000 P 06/19/15 34.0 0.00 0.70
MSCI 150619P00035000 P 06/19/15 35.0 0.00 1.05
MSCI 150619P00036000 P 06/19/15 36.0 0.00 1.05
MSCI 150619P00037000 P 06/19/15 37.0 0.00 0.70
MSCI 150619P00038000 P 06/19/15 38.0 0.00 0.70
MSCI 150619P00039000 P 06/19/15 39.0 0.00 0.70
MSCI 150619P00040000 P 06/19/15 40.0 0.00 0.70
MSCI 150619P00041000 P 06/19/15 41.0 0.00 0.70
MSCI 150619P00042000 P 06/19/15 42.0 0.00 0.70
MSCI 150619P00043000 P 06/19/15 43.0 0.00 0.70
MSCI 150619P00044000 P 06/19/15 44.0 0.00 0.70
MSCI 150619P00045000 P 06/19/15 45.0 0.00 1.10
MSCI 150619P00046000 P 06/19/15 46.0 0.00 0.70
MSCI 150619P00047000 P 06/19/15 47.0 0.00 0.70
MSCI 150619P00048000 P 06/19/15 48.0 0.00 0.70
MSCI 150619P00049000 P 06/19/15 49.0 0.00 0.35
MSCI 150619P00050000 P 06/19/15 50.0 0.00 0.35
MSCI 150619P00055000 P 06/19/15 55.0 0.00 0.40
MSCI 150619P00060000 P 06/19/15 60.0 0.00 1.05
MSCI 150619P00065000 P 06/19/15 65.0 2.30 3.40
MSCI 150619P00070000 P 06/19/15 70.0 6.40 8.80
MSCI 150619P00075000 P 06/19/15 75.0 10.30 13.90
MSCI 150717C00035000 C 07/17/15 35.0 27.00 28.70
MSCI 150717C00040000 C 07/17/15 40.0 20.30 24.80
MSCI 150717C00045000 C 07/17/15 45.0 15.40 19.90
MSCI 150717C00050000 C 07/17/15 50.0 10.50 15.00
MSCI 150717C00055000 C 07/17/15 55.0 5.60 9.90
MSCI 150717C00060000 C 07/17/15 60.0 2.75 4.20
MSCI 150717C00065000 C 07/17/15 65.0 0.00 4.90
MSCI 150717C00070000 C 07/17/15 70.0 0.00 0.45
MSCI 150717C00075000 C 07/17/15 75.0 0.00 4.80
MSCI 150717C00080000 C 07/17/15 80.0 0.00 0.40
MSCI 150717C00085000 C 07/17/15 85.0 0.00 0.40
MSCI 150717C00090000 C 07/17/15 90.0 0.00 0.40
MSCI 150717P00035000 P 07/17/15 35.0 0.00 0.70
MSCI 150717P00040000 P 07/17/15 40.0 0.00 4.50
MSCI 150717P00045000 P 07/17/15 45.0 0.00 0.40
MSCI 150717P00050000 P 07/17/15 50.0 0.00 0.40
MSCI 150717P00055000 P 07/17/15 55.0 0.00 0.50
MSCI 150717P00060000 P 07/17/15 60.0 0.50 3.60
MSCI 150717P00065000 P 07/17/15 65.0 2.55 5.20
MSCI 150717P00070000 P 07/17/15 70.0 5.50 9.70
MSCI 150717P00075000 P 07/17/15 75.0 10.40 14.80
MSCI 150717P00080000 P 07/17/15 80.0 16.40 18.80
MSCI 150717P00085000 P 07/17/15 85.0 21.40 23.80
MSCI 150717P00090000 P 07/17/15 90.0 26.50 28.80
MSCI 150918C00045000 C 09/18/15 45.0 16.40 18.80
MSCI 150918C00050000 C 09/18/15 50.0 11.00 15.00
MSCI 150918C00055000 C 09/18/15 55.0 7.70 8.60
MSCI 150918C00060000 C 09/18/15 60.0 3.80 5.00
MSCI 150918C00065000 C 09/18/15 65.0 1.45 1.85
MSCI 150918C00070000 C 09/18/15 70.0 0.20 0.65
MSCI 150918C00075000 C 09/18/15 75.0 0.00 0.50
MSCI 150918C00080000 C 09/18/15 80.0 0.00 0.90
MSCI 150918P00045000 P 09/18/15 45.0 0.00 0.45
MSCI 150918P00050000 P 09/18/15 50.0 0.00 0.50
MSCI 150918P00055000 P 09/18/15 55.0 0.35 0.85
MSCI 150918P00060000 P 09/18/15 60.0 1.45 2.00
MSCI 150918P00065000 P 09/18/15 65.0 3.10 6.40
MSCI 150918P00070000 P 09/18/15 70.0 7.40 8.40
MSCI 150918P00075000 P 09/18/15 75.0 10.40 14.90
MSCI 150918P00080000 P 09/18/15 80.0 16.50 18.90
MSCI 151218C00035000 C 12/18/15 35.0 27.00 28.80
MSCI 151218C00040000 C 12/18/15 40.0 20.40 25.00
MSCI 151218C00045000 C 12/18/15 45.0 15.50 20.20
MSCI 151218C00050000 C 12/18/15 50.0 10.60 15.10
MSCI 151218C00055000 C 12/18/15 55.0 8.10 9.30
MSCI 151218C00060000 C 12/18/15 60.0 4.60 5.70
MSCI 151218C00065000 C 12/18/15 65.0 2.35 3.00
MSCI 151218C00070000 C 12/18/15 70.0 0.65 1.90
MSCI 151218C00075000 C 12/18/15 75.0 0.15 1.10
MSCI 151218C00080000 C 12/18/15 80.0 0.00 0.50
MSCI 151218C00085000 C 12/18/15 85.0 0.00 0.50
MSCI 151218C00090000 C 12/18/15 90.0 0.00 0.70
MSCI 151218P00035000 P 12/18/15 35.0 0.00 0.50
MSCI 151218P00040000 P 12/18/15 40.0 0.00 0.50
MSCI 151218P00045000 P 12/18/15 45.0 0.00 0.50
MSCI 151218P00050000 P 12/18/15 50.0 0.25 0.70
MSCI 151218P00055000 P 12/18/15 55.0 0.85 1.85
MSCI 151218P00060000 P 12/18/15 60.0 2.35 2.85
MSCI 151218P00065000 P 12/18/15 65.0 4.80 5.30
MSCI 151218P00070000 P 12/18/15 70.0 7.80 8.90
MSCI 151218P00075000 P 12/18/15 75.0 10.80 15.20
MSCI 151218P00080000 P 12/18/15 80.0 15.40 20.00
MSCI 151218P00085000 P 12/18/15 85.0 20.40 24.90
MSCI 151218P00090000 P 12/18/15 90.0 26.30 28.90

OPRA data is delayed 15 minutes.