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 (2016-11-25)Premium Content

Msci Inc (MSCI)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 161216C00040000 C 12/16/16 40.0 39.00 43.00
MSCI 161216C00045000 C 12/16/16 45.0 33.10 38.00
MSCI 161216C00050000 C 12/16/16 50.0 28.10 33.00
MSCI 161216C00055000 C 12/16/16 55.0 23.10 28.00
MSCI 161216C00060000 C 12/16/16 60.0 18.10 23.00
MSCI 161216C00065000 C 12/16/16 65.0 13.10 18.00
MSCI 161216C00070000 C 12/16/16 70.0 8.70 13.50
MSCI 161216C00075000 C 12/16/16 75.0 4.50 8.40
MSCI 161216C00080000 C 12/16/16 80.0 0.80 3.30
MSCI 161216C00085000 C 12/16/16 85.0 0.00 0.45
MSCI 161216C00090000 C 12/16/16 90.0 0.00 1.30
MSCI 161216C00095000 C 12/16/16 95.0 0.00 3.50
MSCI 161216C00100000 C 12/16/16 100.0 0.00 2.15
MSCI 161216C00105000 C 12/16/16 105.0 0.00 1.30
MSCI 161216C00110000 C 12/16/16 110.0 0.00 2.10
MSCI 161216P00040000 P 12/16/16 40.0 0.00 2.60
MSCI 161216P00045000 P 12/16/16 45.0 0.00 1.25
MSCI 161216P00050000 P 12/16/16 50.0 0.00 1.75
MSCI 161216P00055000 P 12/16/16 55.0 0.00 2.10
MSCI 161216P00060000 P 12/16/16 60.0 0.00 1.25
MSCI 161216P00065000 P 12/16/16 65.0 0.00 2.15
MSCI 161216P00070000 P 12/16/16 70.0 0.00 2.60
MSCI 161216P00075000 P 12/16/16 75.0 0.00 0.45
MSCI 161216P00080000 P 12/16/16 80.0 0.35 2.45
MSCI 161216P00085000 P 12/16/16 85.0 3.40 7.00
MSCI 161216P00090000 P 12/16/16 90.0 8.40 12.00
MSCI 161216P00095000 P 12/16/16 95.0 12.40 17.00
MSCI 161216P00100000 P 12/16/16 100.0 17.70 22.00
MSCI 161216P00105000 P 12/16/16 105.0 22.40 27.00
MSCI 161216P00110000 P 12/16/16 110.0 28.60 31.90
MSCI 170120C00040000 C 01/20/17 40.0 39.60 43.40
MSCI 170120C00045000 C 01/20/17 45.0 33.50 38.40
MSCI 170120C00050000 C 01/20/17 50.0 28.50 33.40
MSCI 170120C00055000 C 01/20/17 55.0 23.50 28.40
MSCI 170120C00060000 C 01/20/17 60.0 18.50 23.40
MSCI 170120C00065000 C 01/20/17 65.0 13.50 18.40
MSCI 170120C00070000 C 01/20/17 70.0 9.10 13.50
MSCI 170120C00075000 C 01/20/17 75.0 4.40 9.00
MSCI 170120C00080000 C 01/20/17 80.0 2.00 4.70
MSCI 170120C00085000 C 01/20/17 85.0 0.30 2.05
MSCI 170120C00090000 C 01/20/17 90.0 0.00 0.50
MSCI 170120C00095000 C 01/20/17 95.0 0.00 2.20
MSCI 170120C00100000 C 01/20/17 100.0 0.00 1.30
MSCI 170120C00105000 C 01/20/17 105.0 0.00 1.25
MSCI 170120C00110000 C 01/20/17 110.0 0.00 0.85
MSCI 170120C00115000 C 01/20/17 115.0 0.00 1.30
MSCI 170120P00040000 P 01/20/17 40.0 0.00 1.30
MSCI 170120P00045000 P 01/20/17 45.0 0.00 2.20
MSCI 170120P00050000 P 01/20/17 50.0 0.00 2.20
MSCI 170120P00055000 P 01/20/17 55.0 0.00 1.80
MSCI 170120P00060000 P 01/20/17 60.0 0.00 0.85
MSCI 170120P00065000 P 01/20/17 65.0 0.05 0.35
MSCI 170120P00070000 P 01/20/17 70.0 0.05 3.80
MSCI 170120P00075000 P 01/20/17 75.0 0.25 1.60
MSCI 170120P00080000 P 01/20/17 80.0 1.40 4.10
MSCI 170120P00085000 P 01/20/17 85.0 3.90 7.30
MSCI 170120P00090000 P 01/20/17 90.0 7.60 12.00
MSCI 170120P00095000 P 01/20/17 95.0 12.60 17.00
MSCI 170120P00100000 P 01/20/17 100.0 17.60 22.00
MSCI 170120P00105000 P 01/20/17 105.0 22.60 27.00
MSCI 170120P00110000 P 01/20/17 110.0 27.60 32.00
MSCI 170120P00115000 P 01/20/17 115.0 33.60 36.70
MSCI 170317C00045000 C 03/17/17 45.0 34.50 38.50
MSCI 170317C00050000 C 03/17/17 50.0 28.50 33.40
MSCI 170317C00055000 C 03/17/17 55.0 23.50 28.40
MSCI 170317C00060000 C 03/17/17 60.0 18.50 23.40
MSCI 170317C00065000 C 03/17/17 65.0 14.10 18.50
MSCI 170317C00070000 C 03/17/17 70.0 9.90 14.20
MSCI 170317C00075000 C 03/17/17 75.0 5.30 8.50
MSCI 170317C00080000 C 03/17/17 80.0 3.20 5.20
MSCI 170317C00085000 C 03/17/17 85.0 1.10 3.40
MSCI 170317C00090000 C 03/17/17 90.0 0.15 1.75
MSCI 170317C00095000 C 03/17/17 95.0 0.00 2.20
MSCI 170317C00100000 C 03/17/17 100.0 0.00 2.10
MSCI 170317C00105000 C 03/17/17 105.0 0.00 1.85
MSCI 170317C00110000 C 03/17/17 110.0 0.00 2.10
MSCI 170317C00115000 C 03/17/17 115.0 0.00 5.00
MSCI 170317C00120000 C 03/17/17 120.0 0.00 2.65
MSCI 170317P00045000 P 03/17/17 45.0 0.00 2.15
MSCI 170317P00050000 P 03/17/17 50.0 0.00 2.10
MSCI 170317P00055000 P 03/17/17 55.0 0.00 2.15
MSCI 170317P00060000 P 03/17/17 60.0 0.00 2.15
MSCI 170317P00065000 P 03/17/17 65.0 0.15 2.25
MSCI 170317P00070000 P 03/17/17 70.0 0.50 3.90
MSCI 170317P00075000 P 03/17/17 75.0 1.30 3.30
MSCI 170317P00080000 P 03/17/17 80.0 2.80 4.00
MSCI 170317P00085000 P 03/17/17 85.0 4.90 8.30
MSCI 170317P00090000 P 03/17/17 90.0 8.60 12.40
MSCI 170317P00095000 P 03/17/17 95.0 12.60 17.00
MSCI 170317P00100000 P 03/17/17 100.0 17.60 22.00
MSCI 170317P00105000 P 03/17/17 105.0 22.60 27.00
MSCI 170317P00110000 P 03/17/17 110.0 27.30 32.00
MSCI 170317P00115000 P 03/17/17 115.0 32.10 37.00
MSCI 170317P00120000 P 03/17/17 120.0 38.20 41.50
MSCI 170616C00045000 C 06/16/17 45.0 34.60 38.30
MSCI 170616C00050000 C 06/16/17 50.0 28.50 33.40
MSCI 170616C00055000 C 06/16/17 55.0 23.50 28.30
MSCI 170616C00060000 C 06/16/17 60.0 19.10 23.50
MSCI 170616C00065000 C 06/16/17 65.0 15.20 19.50
MSCI 170616C00070000 C 06/16/17 70.0 10.80 14.60
MSCI 170616C00075000 C 06/16/17 75.0 6.70 11.00
MSCI 170616C00080000 C 06/16/17 80.0 4.30 6.10
MSCI 170616C00085000 C 06/16/17 85.0 2.00 4.80
MSCI 170616C00090000 C 06/16/17 90.0 0.95 4.20
MSCI 170616C00095000 C 06/16/17 95.0 0.00 1.35
MSCI 170616C00100000 C 06/16/17 100.0 0.00 2.80
MSCI 170616C00105000 C 06/16/17 105.0 0.00 4.50
MSCI 170616C00110000 C 06/16/17 110.0 0.00 4.80
MSCI 170616C00115000 C 06/16/17 115.0 0.00 4.90
MSCI 170616C00120000 C 06/16/17 120.0 0.00 4.90
MSCI 170616C00125000 C 06/16/17 125.0 0.00 0.50
MSCI 170616P00045000 P 06/16/17 45.0 0.05 0.50
MSCI 170616P00050000 P 06/16/17 50.0 0.00 4.20
MSCI 170616P00055000 P 06/16/17 55.0 0.15 0.65
MSCI 170616P00060000 P 06/16/17 60.0 0.15 3.10
MSCI 170616P00065000 P 06/16/17 65.0 0.25 2.15
MSCI 170616P00070000 P 06/16/17 70.0 1.25 2.30
MSCI 170616P00075000 P 06/16/17 75.0 1.90 4.70
MSCI 170616P00080000 P 06/16/17 80.0 4.00 6.80
MSCI 170616P00085000 P 06/16/17 85.0 6.60 9.60
MSCI 170616P00090000 P 06/16/17 90.0 10.10 14.00
MSCI 170616P00095000 P 06/16/17 95.0 14.20 18.00
MSCI 170616P00100000 P 06/16/17 100.0 17.60 22.00
MSCI 170616P00105000 P 06/16/17 105.0 22.60 27.00
MSCI 170616P00110000 P 06/16/17 110.0 27.60 32.00
MSCI 170616P00115000 P 06/16/17 115.0 32.10 37.00
MSCI 170616P00120000 P 06/16/17 120.0 37.20 42.00
MSCI 170616P00125000 P 06/16/17 125.0 43.00 46.90

OPRA data is delayed 15 minutes.