Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Msci Inc (MSCI)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 140419C00038000 C 04/19/14 38.0 3.20 4.80
MSCI 140419C00039000 C 04/19/14 39.0 2.25 3.70
MSCI 140419C00040000 C 04/19/14 40.0 1.25 3.20
MSCI 140419C00041000 C 04/19/14 41.0 0.20 2.15
MSCI 140419C00042000 C 04/19/14 42.0 0.00 0.65
MSCI 140419C00043000 C 04/19/14 43.0 0.00 0.25
MSCI 140419C00044000 C 04/19/14 44.0 0.00 0.50
MSCI 140419C00045000 C 04/19/14 45.0 0.00 0.20
MSCI 140419C00046000 C 04/19/14 46.0 0.00 0.55
MSCI 140419C00047000 C 04/19/14 47.0 0.00 0.55
MSCI 140419C00048000 C 04/19/14 48.0 0.00 0.55
MSCI 140419C00049000 C 04/19/14 49.0 0.00 0.55
MSCI 140419C00050000 C 04/19/14 50.0 0.00 0.55
MSCI 140419P00038000 P 04/19/14 38.0 0.00 0.50
MSCI 140419P00039000 P 04/19/14 39.0 0.00 0.55
MSCI 140419P00040000 P 04/19/14 40.0 0.00 0.55
MSCI 140419P00041000 P 04/19/14 41.0 0.00 0.25
MSCI 140419P00042000 P 04/19/14 42.0 0.00 0.25
MSCI 140419P00043000 P 04/19/14 43.0 0.40 1.00
MSCI 140419P00044000 P 04/19/14 44.0 0.85 2.80
MSCI 140419P00045000 P 04/19/14 45.0 1.85 3.40
MSCI 140419P00046000 P 04/19/14 46.0 2.85 4.40
MSCI 140419P00047000 P 04/19/14 47.0 3.80 5.40
MSCI 140419P00048000 P 04/19/14 48.0 4.80 7.20
MSCI 140419P00049000 P 04/19/14 49.0 5.80 8.20
MSCI 140419P00050000 P 04/19/14 50.0 6.80 9.20
MSCI 140517C00037000 C 05/17/14 37.0 4.70 6.30
MSCI 140517C00038000 C 05/17/14 38.0 4.10 4.80
MSCI 140517C00039000 C 05/17/14 39.0 3.30 3.90
MSCI 140517C00040000 C 05/17/14 40.0 2.30 3.00
MSCI 140517C00041000 C 05/17/14 41.0 1.75 2.20
MSCI 140517C00042000 C 05/17/14 42.0 1.15 1.50
MSCI 140517C00043000 C 05/17/14 43.0 0.70 0.95
MSCI 140517C00044000 C 05/17/14 44.0 0.35 0.60
MSCI 140517C00045000 C 05/17/14 45.0 0.15 0.35
MSCI 140517C00046000 C 05/17/14 46.0 0.05 0.25
MSCI 140517C00047000 C 05/17/14 47.0 0.00 0.25
MSCI 140517C00048000 C 05/17/14 48.0 0.00 0.25
MSCI 140517C00049000 C 05/17/14 49.0 0.00 0.25
MSCI 140517C00050000 C 05/17/14 50.0 0.00 0.25
MSCI 140517P00037000 P 05/17/14 37.0 0.05 0.25
MSCI 140517P00038000 P 05/17/14 38.0 0.10 0.25
MSCI 140517P00039000 P 05/17/14 39.0 0.20 0.35
MSCI 140517P00040000 P 05/17/14 40.0 0.35 0.55
MSCI 140517P00041000 P 05/17/14 41.0 0.55 0.80
MSCI 140517P00042000 P 05/17/14 42.0 0.85 1.15
MSCI 140517P00043000 P 05/17/14 43.0 1.35 1.70
MSCI 140517P00044000 P 05/17/14 44.0 1.95 2.40
MSCI 140517P00045000 P 05/17/14 45.0 2.65 3.20
MSCI 140517P00046000 P 05/17/14 46.0 3.50 4.10
MSCI 140517P00047000 P 05/17/14 47.0 4.20 5.80
MSCI 140517P00048000 P 05/17/14 48.0 4.80 6.60
MSCI 140517P00049000 P 05/17/14 49.0 5.80 7.60
MSCI 140517P00050000 P 05/17/14 50.0 7.00 8.60
MSCI 140621C00021000 C 06/21/14 21.0 19.00 23.30
MSCI 140621C00023000 C 06/21/14 23.0 17.00 21.30
MSCI 140621C00024000 C 06/21/14 24.0 16.00 20.30
MSCI 140621C00025000 C 06/21/14 25.0 15.00 19.30
MSCI 140621C00026000 C 06/21/14 26.0 14.00 18.30
MSCI 140621C00027000 C 06/21/14 27.0 13.00 17.40
MSCI 140621C00028000 C 06/21/14 28.0 12.00 16.40
MSCI 140621C00029000 C 06/21/14 29.0 11.10 15.40
MSCI 140621C00030000 C 06/21/14 30.0 10.80 13.80
MSCI 140621C00031000 C 06/21/14 31.0 9.10 13.40
MSCI 140621C00032000 C 06/21/14 32.0 9.30 10.90
MSCI 140621C00033000 C 06/21/14 33.0 8.50 9.90
MSCI 140621C00034000 C 06/21/14 34.0 7.50 8.90
MSCI 140621C00035000 C 06/21/14 35.0 6.80 8.60
MSCI 140621C00036000 C 06/21/14 36.0 5.60 7.20
MSCI 140621C00037000 C 06/21/14 37.0 5.30 5.90
MSCI 140621C00038000 C 06/21/14 38.0 4.40 5.00
MSCI 140621C00039000 C 06/21/14 39.0 3.60 4.20
MSCI 140621C00040000 C 06/21/14 40.0 2.85 3.40
MSCI 140621C00041000 C 06/21/14 41.0 2.15 2.60
MSCI 140621C00042000 C 06/21/14 42.0 1.60 1.95
MSCI 140621C00043000 C 06/21/14 43.0 1.10 1.45
MSCI 140621C00044000 C 06/21/14 44.0 0.70 1.00
MSCI 140621C00045000 C 06/21/14 45.0 0.45 0.70
MSCI 140621C00046000 C 06/21/14 46.0 0.25 0.50
MSCI 140621C00047000 C 06/21/14 47.0 0.15 0.35
MSCI 140621C00048000 C 06/21/14 48.0 0.05 0.25
MSCI 140621C00049000 C 06/21/14 49.0 0.00 0.25
MSCI 140621C00050000 C 06/21/14 50.0 0.00 0.25
MSCI 140621P00021000 P 06/21/14 21.0 0.00 0.65
MSCI 140621P00023000 P 06/21/14 23.0 0.00 0.65
MSCI 140621P00024000 P 06/21/14 24.0 0.00 0.65
MSCI 140621P00025000 P 06/21/14 25.0 0.00 0.65
MSCI 140621P00026000 P 06/21/14 26.0 0.00 0.25
MSCI 140621P00027000 P 06/21/14 27.0 0.00 0.25
MSCI 140621P00028000 P 06/21/14 28.0 0.00 0.25
MSCI 140621P00029000 P 06/21/14 29.0 0.00 0.25
MSCI 140621P00030000 P 06/21/14 30.0 0.00 0.25
MSCI 140621P00031000 P 06/21/14 31.0 0.00 0.25
MSCI 140621P00032000 P 06/21/14 32.0 0.00 0.25
MSCI 140621P00033000 P 06/21/14 33.0 0.00 0.25
MSCI 140621P00034000 P 06/21/14 34.0 0.05 0.25
MSCI 140621P00035000 P 06/21/14 35.0 0.05 0.25
MSCI 140621P00036000 P 06/21/14 36.0 0.10 0.30
MSCI 140621P00037000 P 06/21/14 37.0 0.20 0.40
MSCI 140621P00038000 P 06/21/14 38.0 0.30 0.50
MSCI 140621P00039000 P 06/21/14 39.0 0.45 0.70
MSCI 140621P00040000 P 06/21/14 40.0 0.65 0.90
MSCI 140621P00041000 P 06/21/14 41.0 0.90 1.25
MSCI 140621P00042000 P 06/21/14 42.0 1.25 1.65
MSCI 140621P00043000 P 06/21/14 43.0 1.75 2.10
MSCI 140621P00044000 P 06/21/14 44.0 2.30 2.75
MSCI 140621P00045000 P 06/21/14 45.0 3.00 3.50
MSCI 140621P00046000 P 06/21/14 46.0 3.70 4.30
MSCI 140621P00047000 P 06/21/14 47.0 4.60 5.20
MSCI 140621P00048000 P 06/21/14 48.0 5.10 6.50
MSCI 140621P00049000 P 06/21/14 49.0 6.20 7.60
MSCI 140621P00050000 P 06/21/14 50.0 7.00 8.60
MSCI 140920C00023000 C 09/20/14 23.0 17.00 21.30
MSCI 140920C00024000 C 09/20/14 24.0 16.00 20.50
MSCI 140920C00025000 C 09/20/14 25.0 15.20 19.50
MSCI 140920C00026000 C 09/20/14 26.0 14.30 18.50
MSCI 140920C00027000 C 09/20/14 27.0 13.10 16.00
MSCI 140920C00028000 C 09/20/14 28.0 12.20 16.50
MSCI 140920C00029000 C 09/20/14 29.0 11.10 15.60
MSCI 140920C00030000 C 09/20/14 30.0 10.90 14.00
MSCI 140920C00031000 C 09/20/14 31.0 9.20 13.70
MSCI 140920C00032000 C 09/20/14 32.0 8.30 12.70
MSCI 140920C00033000 C 09/20/14 33.0 8.30 11.00
MSCI 140920C00034000 C 09/20/14 34.0 8.40 9.10
MSCI 140920C00035000 C 09/20/14 35.0 7.60 8.20
MSCI 140920C00036000 C 09/20/14 36.0 6.60 7.30
MSCI 140920C00037000 C 09/20/14 37.0 5.80 6.50
MSCI 140920C00038000 C 09/20/14 38.0 5.00 5.70
MSCI 140920C00039000 C 09/20/14 39.0 4.30 4.90
MSCI 140920C00040000 C 09/20/14 40.0 3.60 4.20
MSCI 140920C00041000 C 09/20/14 41.0 3.00 3.50
MSCI 140920C00042000 C 09/20/14 42.0 2.45 2.90
MSCI 140920C00043000 C 09/20/14 43.0 2.00 2.40
MSCI 140920C00044000 C 09/20/14 44.0 1.55 1.90
MSCI 140920C00045000 C 09/20/14 45.0 1.20 1.50
MSCI 140920C00046000 C 09/20/14 46.0 0.90 1.20
MSCI 140920C00047000 C 09/20/14 47.0 0.65 0.95
MSCI 140920C00048000 C 09/20/14 48.0 0.45 0.75
MSCI 140920C00049000 C 09/20/14 49.0 0.30 0.60
MSCI 140920C00050000 C 09/20/14 50.0 0.20 0.45
MSCI 140920P00023000 P 09/20/14 23.0 0.00 0.25
MSCI 140920P00024000 P 09/20/14 24.0 0.00 0.25
MSCI 140920P00025000 P 09/20/14 25.0 0.00 0.25
MSCI 140920P00026000 P 09/20/14 26.0 0.00 0.25
MSCI 140920P00027000 P 09/20/14 27.0 0.05 0.25
MSCI 140920P00028000 P 09/20/14 28.0 0.05 0.25
MSCI 140920P00029000 P 09/20/14 29.0 0.05 0.25
MSCI 140920P00030000 P 09/20/14 30.0 0.05 0.30
MSCI 140920P00031000 P 09/20/14 31.0 0.10 0.35
MSCI 140920P00032000 P 09/20/14 32.0 0.15 0.40
MSCI 140920P00033000 P 09/20/14 33.0 0.20 0.45
MSCI 140920P00034000 P 09/20/14 34.0 0.25 0.50
MSCI 140920P00035000 P 09/20/14 35.0 0.35 0.60
MSCI 140920P00036000 P 09/20/14 36.0 0.50 0.75
MSCI 140920P00037000 P 09/20/14 37.0 0.65 0.90
MSCI 140920P00038000 P 09/20/14 38.0 0.85 1.10
MSCI 140920P00039000 P 09/20/14 39.0 1.05 1.35
MSCI 140920P00040000 P 09/20/14 40.0 1.30 1.65
MSCI 140920P00041000 P 09/20/14 41.0 1.70 2.10
MSCI 140920P00042000 P 09/20/14 42.0 2.10 2.45
MSCI 140920P00043000 P 09/20/14 43.0 2.55 3.00
MSCI 140920P00044000 P 09/20/14 44.0 3.10 3.60
MSCI 140920P00045000 P 09/20/14 45.0 3.70 4.20
MSCI 140920P00046000 P 09/20/14 46.0 4.30 4.90
MSCI 140920P00047000 P 09/20/14 47.0 5.10 5.70
MSCI 140920P00048000 P 09/20/14 48.0 5.90 6.50
MSCI 140920P00049000 P 09/20/14 49.0 6.70 7.40
MSCI 140920P00050000 P 09/20/14 50.0 7.60 8.30

OPRA data is delayed 15 minutes.