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 Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 170120C00040000 C 01/20/17 40.0 39.50 43.50
MSCI 170120C00045000 C 01/20/17 45.0 34.60 39.50
MSCI 170120C00050000 C 01/20/17 50.0 29.60 34.50
MSCI 170120C00055000 C 01/20/17 55.0 24.60 29.50
MSCI 170120C00060000 C 01/20/17 60.0 19.60 24.50
MSCI 170120C00065000 C 01/20/17 65.0 14.60 19.50
MSCI 170120C00070000 C 01/20/17 70.0 9.50 14.00
MSCI 170120C00075000 C 01/20/17 75.0 4.50 8.40
MSCI 170120C00080000 C 01/20/17 80.0 0.65 3.10
MSCI 170120C00085000 C 01/20/17 85.0 0.00 0.50
MSCI 170120C00090000 C 01/20/17 90.0 0.00 0.40
MSCI 170120C00095000 C 01/20/17 95.0 0.00 0.40
MSCI 170120C00100000 C 01/20/17 100.0 0.00 0.45
MSCI 170120C00105000 C 01/20/17 105.0 0.00 0.45
MSCI 170120C00110000 C 01/20/17 110.0 0.00 0.45
MSCI 170120C00115000 C 01/20/17 115.0 0.00 0.45
MSCI 170120P00040000 P 01/20/17 40.0 0.00 0.45
MSCI 170120P00045000 P 01/20/17 45.0 0.00 0.45
MSCI 170120P00050000 P 01/20/17 50.0 0.00 0.45
MSCI 170120P00055000 P 01/20/17 55.0 0.00 0.45
MSCI 170120P00060000 P 01/20/17 60.0 0.00 0.45
MSCI 170120P00065000 P 01/20/17 65.0 0.00 0.50
MSCI 170120P00070000 P 01/20/17 70.0 0.00 0.50
MSCI 170120P00075000 P 01/20/17 75.0 0.00 0.10
MSCI 170120P00080000 P 01/20/17 80.0 0.00 0.65
MSCI 170120P00085000 P 01/20/17 85.0 1.15 5.40
MSCI 170120P00090000 P 01/20/17 90.0 5.50 10.40
MSCI 170120P00095000 P 01/20/17 95.0 10.50 15.40
MSCI 170120P00100000 P 01/20/17 100.0 15.50 20.40
MSCI 170120P00105000 P 01/20/17 105.0 20.50 25.40
MSCI 170120P00110000 P 01/20/17 110.0 25.50 30.40
MSCI 170120P00115000 P 01/20/17 115.0 30.50 34.10
MSCI 170217C00045000 C 02/17/17 45.0 34.70 38.40
MSCI 170217C00050000 C 02/17/17 50.0 29.50 34.50
MSCI 170217C00055000 C 02/17/17 55.0 24.60 29.50
MSCI 170217C00060000 C 02/17/17 60.0 20.00 24.60
MSCI 170217C00065000 C 02/17/17 65.0 15.00 19.90
MSCI 170217C00070000 C 02/17/17 70.0 10.00 14.60
MSCI 170217C00075000 C 02/17/17 75.0 5.00 9.50
MSCI 170217C00080000 C 02/17/17 80.0 2.35 4.30
MSCI 170217C00085000 C 02/17/17 85.0 0.60 1.25
MSCI 170217C00090000 C 02/17/17 90.0 0.00 0.50
MSCI 170217C00095000 C 02/17/17 95.0 0.00 0.50
MSCI 170217C00100000 C 02/17/17 100.0 0.00 4.90
MSCI 170217C00105000 C 02/17/17 105.0 0.00 5.00
MSCI 170217C00110000 C 02/17/17 110.0 0.00 4.90
MSCI 170217C00115000 C 02/17/17 115.0 0.00 5.00
MSCI 170217C00120000 C 02/17/17 120.0 0.00 0.45
MSCI 170217P00045000 P 02/17/17 45.0 0.00 0.50
MSCI 170217P00050000 P 02/17/17 50.0 0.00 0.50
MSCI 170217P00055000 P 02/17/17 55.0 0.00 0.50
MSCI 170217P00060000 P 02/17/17 60.0 0.00 0.50
MSCI 170217P00065000 P 02/17/17 65.0 0.00 0.50
MSCI 170217P00070000 P 02/17/17 70.0 0.00 0.50
MSCI 170217P00075000 P 02/17/17 75.0 0.00 1.85
MSCI 170217P00080000 P 02/17/17 80.0 1.00 2.05
MSCI 170217P00085000 P 02/17/17 85.0 1.50 6.40
MSCI 170217P00090000 P 02/17/17 90.0 5.60 10.50
MSCI 170217P00095000 P 02/17/17 95.0 10.60 15.50
MSCI 170217P00100000 P 02/17/17 100.0 15.60 20.50
MSCI 170217P00105000 P 02/17/17 105.0 20.60 25.50
MSCI 170217P00110000 P 02/17/17 110.0 25.60 30.50
MSCI 170217P00115000 P 02/17/17 115.0 30.60 35.50
MSCI 170217P00120000 P 02/17/17 120.0 36.80 39.40
MSCI 170317C00045000 C 03/17/17 45.0 34.50 38.80
MSCI 170317C00050000 C 03/17/17 50.0 29.50 34.30
MSCI 170317C00055000 C 03/17/17 55.0 24.50 29.30
MSCI 170317C00060000 C 03/17/17 60.0 20.00 24.50
MSCI 170317C00065000 C 03/17/17 65.0 15.00 19.50
MSCI 170317C00070000 C 03/17/17 70.0 10.00 14.50
MSCI 170317C00075000 C 03/17/17 75.0 5.50 9.90
MSCI 170317C00080000 C 03/17/17 80.0 3.70 4.50
MSCI 170317C00085000 C 03/17/17 85.0 1.20 1.75
MSCI 170317C00090000 C 03/17/17 90.0 0.05 1.00
MSCI 170317C00095000 C 03/17/17 95.0 0.00 0.45
MSCI 170317C00100000 C 03/17/17 100.0 0.00 0.40
MSCI 170317C00105000 C 03/17/17 105.0 0.00 5.00
MSCI 170317C00110000 C 03/17/17 110.0 0.00 4.90
MSCI 170317C00115000 C 03/17/17 115.0 0.00 4.90
MSCI 170317C00120000 C 03/17/17 120.0 0.00 0.45
MSCI 170317P00045000 P 03/17/17 45.0 0.00 0.50
MSCI 170317P00050000 P 03/17/17 50.0 0.00 0.50
MSCI 170317P00055000 P 03/17/17 55.0 0.00 0.50
MSCI 170317P00060000 P 03/17/17 60.0 0.00 0.50
MSCI 170317P00065000 P 03/17/17 65.0 0.00 0.55
MSCI 170317P00070000 P 03/17/17 70.0 0.10 1.90
MSCI 170317P00075000 P 03/17/17 75.0 0.35 1.45
MSCI 170317P00080000 P 03/17/17 80.0 1.30 2.40
MSCI 170317P00085000 P 03/17/17 85.0 3.80 5.50
MSCI 170317P00090000 P 03/17/17 90.0 6.10 11.00
MSCI 170317P00095000 P 03/17/17 95.0 10.60 15.50
MSCI 170317P00100000 P 03/17/17 100.0 15.60 20.50
MSCI 170317P00105000 P 03/17/17 105.0 20.60 25.50
MSCI 170317P00110000 P 03/17/17 110.0 25.60 30.50
MSCI 170317P00115000 P 03/17/17 115.0 30.60 35.50
MSCI 170317P00120000 P 03/17/17 120.0 36.40 40.50
MSCI 170616C00045000 C 06/16/17 45.0 34.50 39.40
MSCI 170616C00050000 C 06/16/17 50.0 30.00 34.60
MSCI 170616C00055000 C 06/16/17 55.0 24.50 29.30
MSCI 170616C00060000 C 06/16/17 60.0 20.00 24.80
MSCI 170616C00065000 C 06/16/17 65.0 15.10 20.00
MSCI 170616C00070000 C 06/16/17 70.0 10.50 15.00
MSCI 170616C00075000 C 06/16/17 75.0 6.60 11.00
MSCI 170616C00080000 C 06/16/17 80.0 4.60 6.10
MSCI 170616C00085000 C 06/16/17 85.0 2.20 4.10
MSCI 170616C00090000 C 06/16/17 90.0 0.95 1.80
MSCI 170616C00095000 C 06/16/17 95.0 0.25 1.10
MSCI 170616C00100000 C 06/16/17 100.0 0.00 4.90
MSCI 170616C00105000 C 06/16/17 105.0 0.00 0.60
MSCI 170616C00110000 C 06/16/17 110.0 0.00 4.90
MSCI 170616C00115000 C 06/16/17 115.0 0.00 5.00
MSCI 170616C00120000 C 06/16/17 120.0 0.00 4.00
MSCI 170616C00125000 C 06/16/17 125.0 0.00 0.50
MSCI 170616P00045000 P 06/16/17 45.0 0.00 0.50
MSCI 170616P00050000 P 06/16/17 50.0 0.00 0.50
MSCI 170616P00055000 P 06/16/17 55.0 0.00 4.90
MSCI 170616P00060000 P 06/16/17 60.0 0.10 0.90
MSCI 170616P00065000 P 06/16/17 65.0 0.35 1.20
MSCI 170616P00070000 P 06/16/17 70.0 0.80 1.65
MSCI 170616P00075000 P 06/16/17 75.0 1.50 2.70
MSCI 170616P00080000 P 06/16/17 80.0 3.10 4.30
MSCI 170616P00085000 P 06/16/17 85.0 5.20 6.80
MSCI 170616P00090000 P 06/16/17 90.0 7.00 11.90
MSCI 170616P00095000 P 06/16/17 95.0 11.50 16.00
MSCI 170616P00100000 P 06/16/17 100.0 16.00 20.50
MSCI 170616P00105000 P 06/16/17 105.0 20.60 25.50
MSCI 170616P00110000 P 06/16/17 110.0 25.60 30.50
MSCI 170616P00115000 P 06/16/17 115.0 30.60 35.50
MSCI 170616P00120000 P 06/16/17 120.0 35.60 40.50
MSCI 170616P00125000 P 06/16/17 125.0 41.60 44.40

OPRA data is delayed 15 minutes.