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 (2014-08-01)Premium Content

Msci Inc (MSCI)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 140920C00023000 C 09/20/14 23.0 20.70 25.20
MSCI 140920C00024000 C 09/20/14 24.0 19.60 24.20
MSCI 140920C00025000 C 09/20/14 25.0 18.60 23.20
MSCI 140920C00026000 C 09/20/14 26.0 17.60 22.20
MSCI 140920C00027000 C 09/20/14 27.0 16.60 21.20
MSCI 140920C00028000 C 09/20/14 28.0 15.60 20.20
MSCI 140920C00029000 C 09/20/14 29.0 14.60 19.20
MSCI 140920C00030000 C 09/20/14 30.0 13.80 18.20
MSCI 140920C00031000 C 09/20/14 31.0 12.80 17.20
MSCI 140920C00032000 C 09/20/14 32.0 11.80 16.20
MSCI 140920C00033000 C 09/20/14 33.0 10.60 15.20
MSCI 140920C00034000 C 09/20/14 34.0 9.90 14.40
MSCI 140920C00035000 C 09/20/14 35.0 8.90 13.40
MSCI 140920C00036000 C 09/20/14 36.0 7.90 12.20
MSCI 140920C00037000 C 09/20/14 37.0 6.90 11.20
MSCI 140920C00038000 C 09/20/14 38.0 5.90 10.20
MSCI 140920C00039000 C 09/20/14 39.0 4.60 9.30
MSCI 140920C00040000 C 09/20/14 40.0 3.60 8.40
MSCI 140920C00041000 C 09/20/14 41.0 2.70 7.40
MSCI 140920C00042000 C 09/20/14 42.0 1.80 6.30
MSCI 140920C00043000 C 09/20/14 43.0 1.10 4.70
MSCI 140920C00044000 C 09/20/14 44.0 0.00 4.80
MSCI 140920C00045000 C 09/20/14 45.0 0.50 4.20
MSCI 140920C00046000 C 09/20/14 46.0 0.00 3.20
MSCI 140920C00047000 C 09/20/14 47.0 0.00 2.65
MSCI 140920C00048000 C 09/20/14 48.0 0.00 2.40
MSCI 140920C00049000 C 09/20/14 49.0 0.00 4.80
MSCI 140920C00050000 C 09/20/14 50.0 0.00 4.80
MSCI 140920C00055000 C 09/20/14 55.0 0.00 4.90
MSCI 140920C00060000 C 09/20/14 60.0 0.00 2.25
MSCI 140920P00023000 P 09/20/14 23.0 0.00 2.25
MSCI 140920P00024000 P 09/20/14 24.0 0.00 4.90
MSCI 140920P00025000 P 09/20/14 25.0 0.00 4.90
MSCI 140920P00026000 P 09/20/14 26.0 0.00 4.90
MSCI 140920P00027000 P 09/20/14 27.0 0.00 4.90
MSCI 140920P00028000 P 09/20/14 28.0 0.00 4.90
MSCI 140920P00029000 P 09/20/14 29.0 0.00 4.90
MSCI 140920P00030000 P 09/20/14 30.0 0.00 4.90
MSCI 140920P00031000 P 09/20/14 31.0 0.00 4.90
MSCI 140920P00032000 P 09/20/14 32.0 0.00 4.90
MSCI 140920P00033000 P 09/20/14 33.0 0.00 4.90
MSCI 140920P00034000 P 09/20/14 34.0 0.00 1.00
MSCI 140920P00035000 P 09/20/14 35.0 0.00 2.25
MSCI 140920P00036000 P 09/20/14 36.0 0.00 4.90
MSCI 140920P00037000 P 09/20/14 37.0 0.00 4.80
MSCI 140920P00038000 P 09/20/14 38.0 0.00 0.50
MSCI 140920P00039000 P 09/20/14 39.0 0.00 0.50
MSCI 140920P00040000 P 09/20/14 40.0 0.00 1.00
MSCI 140920P00041000 P 09/20/14 41.0 0.00 4.80
MSCI 140920P00042000 P 09/20/14 42.0 0.00 2.30
MSCI 140920P00043000 P 09/20/14 43.0 0.00 2.35
MSCI 140920P00044000 P 09/20/14 44.0 0.00 2.50
MSCI 140920P00045000 P 09/20/14 45.0 0.00 2.85
MSCI 140920P00046000 P 09/20/14 46.0 0.00 2.70
MSCI 140920P00047000 P 09/20/14 47.0 0.35 4.30
MSCI 140920P00048000 P 09/20/14 48.0 0.65 3.30
MSCI 140920P00049000 P 09/20/14 49.0 0.80 5.00
MSCI 140920P00050000 P 09/20/14 50.0 1.70 6.30
MSCI 140920P00055000 P 09/20/14 55.0 6.60 11.20
MSCI 140920P00060000 P 09/20/14 60.0 11.60 16.30
MSCI 141018C00037000 C 10/18/14 37.0 6.70 11.20
MSCI 141018C00038000 C 10/18/14 38.0 6.00 10.30
MSCI 141018C00039000 C 10/18/14 39.0 4.70 9.40
MSCI 141018C00040000 C 10/18/14 40.0 3.70 8.50
MSCI 141018C00041000 C 10/18/14 41.0 2.90 7.30
MSCI 141018C00042000 C 10/18/14 42.0 2.05 6.30
MSCI 141018C00043000 C 10/18/14 43.0 1.00 5.50
MSCI 141018C00044000 C 10/18/14 44.0 0.20 4.90
MSCI 141018C00045000 C 10/18/14 45.0 0.00 4.90
MSCI 141018C00046000 C 10/18/14 46.0 0.00 3.70
MSCI 141018C00047000 C 10/18/14 47.0 0.00 3.20
MSCI 141018C00048000 C 10/18/14 48.0 0.00 2.80
MSCI 141018C00049000 C 10/18/14 49.0 0.00 2.55
MSCI 141018C00050000 C 10/18/14 50.0 0.00 4.80
MSCI 141018C00055000 C 10/18/14 55.0 0.00 4.90
MSCI 141018C00060000 C 10/18/14 60.0 0.00 4.90
MSCI 141018C00065000 C 10/18/14 65.0 0.00 2.25
MSCI 141018P00037000 P 10/18/14 37.0 0.00 2.30
MSCI 141018P00038000 P 10/18/14 38.0 0.00 4.90
MSCI 141018P00039000 P 10/18/14 39.0 0.00 1.50
MSCI 141018P00040000 P 10/18/14 40.0 0.00 4.80
MSCI 141018P00041000 P 10/18/14 41.0 0.00 4.80
MSCI 141018P00042000 P 10/18/14 42.0 0.00 2.55
MSCI 141018P00043000 P 10/18/14 43.0 0.00 2.70
MSCI 141018P00044000 P 10/18/14 44.0 0.00 1.80
MSCI 141018P00045000 P 10/18/14 45.0 0.00 3.30
MSCI 141018P00046000 P 10/18/14 46.0 0.00 3.80
MSCI 141018P00047000 P 10/18/14 47.0 0.00 4.30
MSCI 141018P00048000 P 10/18/14 48.0 0.30 4.90
MSCI 141018P00049000 P 10/18/14 49.0 1.00 5.50
MSCI 141018P00050000 P 10/18/14 50.0 2.00 6.40
MSCI 141018P00055000 P 10/18/14 55.0 6.60 11.10
MSCI 141018P00060000 P 10/18/14 60.0 11.60 16.30
MSCI 141018P00065000 P 10/18/14 65.0 16.80 21.10
MSCI 141220C00023000 C 12/20/14 23.0 20.60 25.20
MSCI 141220C00024000 C 12/20/14 24.0 19.60 24.20
MSCI 141220C00025000 C 12/20/14 25.0 18.60 23.20
MSCI 141220C00026000 C 12/20/14 26.0 17.60 22.20
MSCI 141220C00027000 C 12/20/14 27.0 16.60 21.20
MSCI 141220C00028000 C 12/20/14 28.0 15.70 20.20
MSCI 141220C00029000 C 12/20/14 29.0 14.70 19.20
MSCI 141220C00030000 C 12/20/14 30.0 13.90 18.30
MSCI 141220C00031000 C 12/20/14 31.0 12.90 17.30
MSCI 141220C00032000 C 12/20/14 32.0 11.90 16.30
MSCI 141220C00033000 C 12/20/14 33.0 10.90 15.30
MSCI 141220C00034000 C 12/20/14 34.0 10.00 14.30
MSCI 141220C00035000 C 12/20/14 35.0 9.00 13.40
MSCI 141220C00036000 C 12/20/14 36.0 7.90 12.40
MSCI 141220C00037000 C 12/20/14 37.0 7.00 11.50
MSCI 141220C00038000 C 12/20/14 38.0 6.00 10.50
MSCI 141220C00039000 C 12/20/14 39.0 5.00 9.70
MSCI 141220C00040000 C 12/20/14 40.0 4.10 8.60
MSCI 141220C00041000 C 12/20/14 41.0 3.30 7.80
MSCI 141220C00042000 C 12/20/14 42.0 2.50 7.00
MSCI 141220C00043000 C 12/20/14 43.0 1.70 6.20
MSCI 141220C00044000 C 12/20/14 44.0 1.00 5.70
MSCI 141220C00045000 C 12/20/14 45.0 0.60 5.00
MSCI 141220C00046000 C 12/20/14 46.0 0.30 4.80
MSCI 141220C00047000 C 12/20/14 47.0 1.00 3.90
MSCI 141220C00048000 C 12/20/14 48.0 0.00 3.60
MSCI 141220C00049000 C 12/20/14 49.0 0.00 3.80
MSCI 141220C00050000 C 12/20/14 50.0 0.00 1.85
MSCI 141220C00055000 C 12/20/14 55.0 0.00 4.60
MSCI 141220C00060000 C 12/20/14 60.0 0.00 0.25
MSCI 141220P00023000 P 12/20/14 23.0 0.00 2.25
MSCI 141220P00024000 P 12/20/14 24.0 0.00 4.90
MSCI 141220P00025000 P 12/20/14 25.0 0.00 4.90
MSCI 141220P00026000 P 12/20/14 26.0 0.00 4.90
MSCI 141220P00027000 P 12/20/14 27.0 0.00 4.90
MSCI 141220P00028000 P 12/20/14 28.0 0.00 4.30
MSCI 141220P00029000 P 12/20/14 29.0 0.00 4.30
MSCI 141220P00030000 P 12/20/14 30.0 0.00 4.30
MSCI 141220P00031000 P 12/20/14 31.0 0.00 4.30
MSCI 141220P00032000 P 12/20/14 32.0 0.00 4.40
MSCI 141220P00033000 P 12/20/14 33.0 0.00 4.40
MSCI 141220P00034000 P 12/20/14 34.0 0.00 4.50
MSCI 141220P00035000 P 12/20/14 35.0 0.00 4.60
MSCI 141220P00036000 P 12/20/14 36.0 0.00 4.70
MSCI 141220P00037000 P 12/20/14 37.0 0.00 4.80
MSCI 141220P00038000 P 12/20/14 38.0 0.00 4.80
MSCI 141220P00039000 P 12/20/14 39.0 0.00 4.60
MSCI 141220P00040000 P 12/20/14 40.0 0.00 2.90
MSCI 141220P00041000 P 12/20/14 41.0 0.00 3.20
MSCI 141220P00042000 P 12/20/14 42.0 0.00 3.40
MSCI 141220P00043000 P 12/20/14 43.0 0.00 3.40
MSCI 141220P00044000 P 12/20/14 44.0 0.05 3.60
MSCI 141220P00045000 P 12/20/14 45.0 1.05 2.25
MSCI 141220P00046000 P 12/20/14 46.0 0.00 4.90
MSCI 141220P00047000 P 12/20/14 47.0 1.10 5.00
MSCI 141220P00048000 P 12/20/14 48.0 0.90 5.40
MSCI 141220P00049000 P 12/20/14 49.0 1.70 6.10
MSCI 141220P00050000 P 12/20/14 50.0 2.50 6.20
MSCI 141220P00055000 P 12/20/14 55.0 6.80 11.40
MSCI 141220P00060000 P 12/20/14 60.0 11.60 16.30
MSCI 150320C00027000 C 03/20/15 27.0 17.00 21.30
MSCI 150320C00028000 C 03/20/15 28.0 16.00 20.30
MSCI 150320C00029000 C 03/20/15 29.0 15.00 19.30
MSCI 150320C00030000 C 03/20/15 30.0 14.00 18.40
MSCI 150320C00031000 C 03/20/15 31.0 13.00 17.40
MSCI 150320C00032000 C 03/20/15 32.0 11.90 16.40
MSCI 150320C00033000 C 03/20/15 33.0 11.10 15.40
MSCI 150320C00034000 C 03/20/15 34.0 10.00 14.50
MSCI 150320C00035000 C 03/20/15 35.0 9.00 13.70
MSCI 150320C00036000 C 03/20/15 36.0 8.00 12.80
MSCI 150320C00037000 C 03/20/15 37.0 7.20 11.20
MSCI 150320C00038000 C 03/20/15 38.0 6.30 10.80
MSCI 150320C00039000 C 03/20/15 39.0 5.50 10.00
MSCI 150320C00040000 C 03/20/15 40.0 5.90 9.30
MSCI 150320C00041000 C 03/20/15 41.0 4.00 8.50
MSCI 150320C00042000 C 03/20/15 42.0 3.20 7.50
MSCI 150320C00043000 C 03/20/15 43.0 2.50 6.50
MSCI 150320C00044000 C 03/20/15 44.0 1.85 6.30
MSCI 150320C00045000 C 03/20/15 45.0 1.10 5.50
MSCI 150320C00046000 C 03/20/15 46.0 0.50 5.00
MSCI 150320C00047000 C 03/20/15 47.0 0.30 4.90
MSCI 150320C00048000 C 03/20/15 48.0 0.00 4.90
MSCI 150320C00049000 C 03/20/15 49.0 0.10 3.80
MSCI 150320C00050000 C 03/20/15 50.0 0.00 3.50
MSCI 150320C00055000 C 03/20/15 55.0 0.00 2.80
MSCI 150320C00060000 C 03/20/15 60.0 0.00 2.25
MSCI 150320C00065000 C 03/20/15 65.0 0.00 2.05
MSCI 150320C00070000 C 03/20/15 70.0 0.00 1.65
MSCI 150320P00027000 P 03/20/15 27.0 0.00 1.75
MSCI 150320P00028000 P 03/20/15 28.0 0.00 2.20
MSCI 150320P00029000 P 03/20/15 29.0 0.00 2.25
MSCI 150320P00030000 P 03/20/15 30.0 0.00 2.30
MSCI 150320P00031000 P 03/20/15 31.0 0.00 2.40
MSCI 150320P00032000 P 03/20/15 32.0 0.00 2.55
MSCI 150320P00033000 P 03/20/15 33.0 0.00 2.75
MSCI 150320P00034000 P 03/20/15 34.0 0.00 3.10
MSCI 150320P00035000 P 03/20/15 35.0 0.00 3.40
MSCI 150320P00036000 P 03/20/15 36.0 0.00 4.00
MSCI 150320P00037000 P 03/20/15 37.0 0.00 1.55
MSCI 150320P00038000 P 03/20/15 38.0 0.00 0.95
MSCI 150320P00039000 P 03/20/15 39.0 0.00 2.10
MSCI 150320P00040000 P 03/20/15 40.0 0.00 3.30
MSCI 150320P00041000 P 03/20/15 41.0 0.00 4.20
MSCI 150320P00042000 P 03/20/15 42.0 0.80 1.95
MSCI 150320P00043000 P 03/20/15 43.0 0.00 3.30
MSCI 150320P00044000 P 03/20/15 44.0 0.00 3.80
MSCI 150320P00045000 P 03/20/15 45.0 0.30 4.30
MSCI 150320P00046000 P 03/20/15 46.0 0.50 3.80
MSCI 150320P00047000 P 03/20/15 47.0 1.00 5.60
MSCI 150320P00048000 P 03/20/15 48.0 1.50 5.90
MSCI 150320P00049000 P 03/20/15 49.0 2.25 6.60
MSCI 150320P00050000 P 03/20/15 50.0 3.00 7.30
MSCI 150320P00055000 P 03/20/15 55.0 7.00 11.50
MSCI 150320P00060000 P 03/20/15 60.0 11.70 16.30
MSCI 150320P00065000 P 03/20/15 65.0 16.60 21.30
MSCI 150320P00070000 P 03/20/15 70.0 21.80 26.10

OPRA data is delayed 15 minutes.