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 (2014-05-02)Premium Content

Msci Inc (MSCI)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSCI 140816C00024000 C 08/16/14 24.0 20.80 25.30
MSCI 140816C00025000 C 08/16/14 25.0 19.80 24.40
MSCI 140816C00026000 C 08/16/14 26.0 18.80 23.40
MSCI 140816C00027000 C 08/16/14 27.0 17.90 22.40
MSCI 140816C00028000 C 08/16/14 28.0 16.90 21.40
MSCI 140816C00029000 C 08/16/14 29.0 15.90 20.40
MSCI 140816C00030000 C 08/16/14 30.0 14.90 19.40
MSCI 140816C00031000 C 08/16/14 31.0 14.00 18.40
MSCI 140816C00032000 C 08/16/14 32.0 13.00 17.40
MSCI 140816C00033000 C 08/16/14 33.0 12.40 16.40
MSCI 140816C00034000 C 08/16/14 34.0 10.90 13.90
MSCI 140816C00035000 C 08/16/14 35.0 10.40 13.70
MSCI 140816C00036000 C 08/16/14 36.0 9.10 11.90
MSCI 140816C00037000 C 08/16/14 37.0 8.30 10.90
MSCI 140816C00038000 C 08/16/14 38.0 6.90 11.20
MSCI 140816C00039000 C 08/16/14 39.0 6.10 10.30
MSCI 140816C00040000 C 08/16/14 40.0 6.50 7.80
MSCI 140816C00041000 C 08/16/14 41.0 5.60 7.80
MSCI 140816C00042000 C 08/16/14 42.0 3.10 7.20
MSCI 140816C00043000 C 08/16/14 43.0 3.70 4.90
MSCI 140816C00044000 C 08/16/14 44.0 2.75 4.70
MSCI 140816C00045000 C 08/16/14 45.0 2.00 3.40
MSCI 140816C00046000 C 08/16/14 46.0 1.20 2.20
MSCI 140816C00047000 C 08/16/14 47.0 0.40 1.55
MSCI 140816C00048000 C 08/16/14 48.0 0.25 1.00
MSCI 140816C00049000 C 08/16/14 49.0 0.05 0.60
MSCI 140816C00050000 C 08/16/14 50.0 0.00 0.40
MSCI 140816C00055000 C 08/16/14 55.0 0.00 0.35
MSCI 140816C00060000 C 08/16/14 60.0 0.00 0.25
MSCI 140816C00065000 C 08/16/14 65.0 0.00 0.25
MSCI 140816P00024000 P 08/16/14 24.0 0.00 0.25
MSCI 140816P00025000 P 08/16/14 25.0 0.00 0.25
MSCI 140816P00026000 P 08/16/14 26.0 0.00 0.25
MSCI 140816P00027000 P 08/16/14 27.0 0.00 0.25
MSCI 140816P00028000 P 08/16/14 28.0 0.00 0.25
MSCI 140816P00029000 P 08/16/14 29.0 0.00 0.25
MSCI 140816P00030000 P 08/16/14 30.0 0.00 0.25
MSCI 140816P00031000 P 08/16/14 31.0 0.00 0.35
MSCI 140816P00032000 P 08/16/14 32.0 0.00 0.25
MSCI 140816P00033000 P 08/16/14 33.0 0.00 0.25
MSCI 140816P00034000 P 08/16/14 34.0 0.00 0.35
MSCI 140816P00035000 P 08/16/14 35.0 0.00 0.25
MSCI 140816P00036000 P 08/16/14 36.0 0.00 0.25
MSCI 140816P00037000 P 08/16/14 37.0 0.00 0.25
MSCI 140816P00038000 P 08/16/14 38.0 0.00 0.25
MSCI 140816P00039000 P 08/16/14 39.0 0.00 0.30
MSCI 140816P00040000 P 08/16/14 40.0 0.00 0.30
MSCI 140816P00041000 P 08/16/14 41.0 0.00 0.30
MSCI 140816P00042000 P 08/16/14 42.0 0.00 0.35
MSCI 140816P00043000 P 08/16/14 43.0 0.00 0.35
MSCI 140816P00044000 P 08/16/14 44.0 0.00 0.50
MSCI 140816P00045000 P 08/16/14 45.0 0.00 0.65
MSCI 140816P00046000 P 08/16/14 46.0 0.20 1.05
MSCI 140816P00047000 P 08/16/14 47.0 0.50 1.30
MSCI 140816P00048000 P 08/16/14 48.0 0.90 2.20
MSCI 140816P00049000 P 08/16/14 49.0 1.55 2.70
MSCI 140816P00050000 P 08/16/14 50.0 2.40 3.60
MSCI 140816P00055000 P 08/16/14 55.0 5.90 10.10
MSCI 140816P00060000 P 08/16/14 60.0 10.60 15.20
MSCI 140816P00065000 P 08/16/14 65.0 15.60 20.20
MSCI 140920C00023000 C 09/20/14 23.0 21.70 26.30
MSCI 140920C00024000 C 09/20/14 24.0 20.80 25.40
MSCI 140920C00025000 C 09/20/14 25.0 19.70 24.30
MSCI 140920C00026000 C 09/20/14 26.0 18.80 23.30
MSCI 140920C00027000 C 09/20/14 27.0 17.90 22.40
MSCI 140920C00028000 C 09/20/14 28.0 16.90 21.40
MSCI 140920C00029000 C 09/20/14 29.0 15.80 20.30
MSCI 140920C00030000 C 09/20/14 30.0 14.80 19.30
MSCI 140920C00031000 C 09/20/14 31.0 13.90 18.40
MSCI 140920C00032000 C 09/20/14 32.0 12.90 17.30
MSCI 140920C00033000 C 09/20/14 33.0 12.20 16.30
MSCI 140920C00034000 C 09/20/14 34.0 11.00 15.40
MSCI 140920C00035000 C 09/20/14 35.0 10.10 14.40
MSCI 140920C00036000 C 09/20/14 36.0 9.60 13.10
MSCI 140920C00037000 C 09/20/14 37.0 8.70 11.80
MSCI 140920C00038000 C 09/20/14 38.0 7.60 10.50
MSCI 140920C00039000 C 09/20/14 39.0 6.00 10.40
MSCI 140920C00040000 C 09/20/14 40.0 6.60 8.00
MSCI 140920C00041000 C 09/20/14 41.0 5.60 7.60
MSCI 140920C00042000 C 09/20/14 42.0 4.60 6.10
MSCI 140920C00043000 C 09/20/14 43.0 3.80 5.00
MSCI 140920C00044000 C 09/20/14 44.0 3.10 4.10
MSCI 140920C00045000 C 09/20/14 45.0 2.25 3.50
MSCI 140920C00046000 C 09/20/14 46.0 1.75 2.60
MSCI 140920C00047000 C 09/20/14 47.0 1.20 1.95
MSCI 140920C00048000 C 09/20/14 48.0 0.75 1.55
MSCI 140920C00049000 C 09/20/14 49.0 0.45 1.10
MSCI 140920C00050000 C 09/20/14 50.0 0.20 0.70
MSCI 140920C00055000 C 09/20/14 55.0 0.00 0.25
MSCI 140920C00060000 C 09/20/14 60.0 0.00 0.25
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 0.00 0.25
MSCI 140920P00028000 P 09/20/14 28.0 0.00 0.25
MSCI 140920P00029000 P 09/20/14 29.0 0.00 0.25
MSCI 140920P00030000 P 09/20/14 30.0 0.00 0.25
MSCI 140920P00031000 P 09/20/14 31.0 0.00 0.25
MSCI 140920P00032000 P 09/20/14 32.0 0.00 0.25
MSCI 140920P00033000 P 09/20/14 33.0 0.00 0.25
MSCI 140920P00034000 P 09/20/14 34.0 0.00 0.25
MSCI 140920P00035000 P 09/20/14 35.0 0.00 0.30
MSCI 140920P00036000 P 09/20/14 36.0 0.00 0.30
MSCI 140920P00037000 P 09/20/14 37.0 0.00 0.30
MSCI 140920P00038000 P 09/20/14 38.0 0.00 0.30
MSCI 140920P00039000 P 09/20/14 39.0 0.00 0.30
MSCI 140920P00040000 P 09/20/14 40.0 0.00 0.35
MSCI 140920P00041000 P 09/20/14 41.0 0.00 0.40
MSCI 140920P00042000 P 09/20/14 42.0 0.00 0.50
MSCI 140920P00043000 P 09/20/14 43.0 0.00 0.55
MSCI 140920P00044000 P 09/20/14 44.0 0.20 0.70
MSCI 140920P00045000 P 09/20/14 45.0 0.35 1.00
MSCI 140920P00046000 P 09/20/14 46.0 0.65 1.35
MSCI 140920P00047000 P 09/20/14 47.0 0.95 1.75
MSCI 140920P00048000 P 09/20/14 48.0 1.45 2.35
MSCI 140920P00049000 P 09/20/14 49.0 2.05 3.00
MSCI 140920P00050000 P 09/20/14 50.0 2.80 3.90
MSCI 140920P00055000 P 09/20/14 55.0 5.90 10.20
MSCI 140920P00060000 P 09/20/14 60.0 10.70 15.10
MSCI 141220C00023000 C 12/20/14 23.0 21.70 26.30
MSCI 141220C00024000 C 12/20/14 24.0 20.80 25.30
MSCI 141220C00025000 C 12/20/14 25.0 19.80 24.30
MSCI 141220C00026000 C 12/20/14 26.0 18.90 23.30
MSCI 141220C00027000 C 12/20/14 27.0 18.00 22.30
MSCI 141220C00028000 C 12/20/14 28.0 16.90 21.40
MSCI 141220C00029000 C 12/20/14 29.0 15.80 20.30
MSCI 141220C00030000 C 12/20/14 30.0 15.00 19.50
MSCI 141220C00031000 C 12/20/14 31.0 15.60 17.00
MSCI 141220C00032000 C 12/20/14 32.0 12.80 17.20
MSCI 141220C00033000 C 12/20/14 33.0 12.00 16.40
MSCI 141220C00034000 C 12/20/14 34.0 12.70 14.60
MSCI 141220C00035000 C 12/20/14 35.0 10.10 14.50
MSCI 141220C00036000 C 12/20/14 36.0 10.80 11.90
MSCI 141220C00037000 C 12/20/14 37.0 9.60 11.20
MSCI 141220C00038000 C 12/20/14 38.0 8.70 10.00
MSCI 141220C00039000 C 12/20/14 39.0 7.90 9.10
MSCI 141220C00040000 C 12/20/14 40.0 7.10 8.20
MSCI 141220C00041000 C 12/20/14 41.0 6.20 7.30
MSCI 141220C00042000 C 12/20/14 42.0 5.40 6.40
MSCI 141220C00043000 C 12/20/14 43.0 4.60 5.60
MSCI 141220C00044000 C 12/20/14 44.0 3.90 4.90
MSCI 141220C00045000 C 12/20/14 45.0 3.10 4.20
MSCI 141220C00046000 C 12/20/14 46.0 2.65 3.50
MSCI 141220C00047000 C 12/20/14 47.0 2.05 2.90
MSCI 141220C00048000 C 12/20/14 48.0 1.65 2.35
MSCI 141220C00049000 C 12/20/14 49.0 1.20 1.95
MSCI 141220C00050000 C 12/20/14 50.0 0.85 1.55
MSCI 141220C00055000 C 12/20/14 55.0 0.05 0.65
MSCI 141220C00060000 C 12/20/14 60.0 0.00 0.40
MSCI 141220P00023000 P 12/20/14 23.0 0.00 0.40
MSCI 141220P00024000 P 12/20/14 24.0 0.00 0.25
MSCI 141220P00025000 P 12/20/14 25.0 0.00 0.40
MSCI 141220P00026000 P 12/20/14 26.0 0.00 0.25
MSCI 141220P00027000 P 12/20/14 27.0 0.00 0.40
MSCI 141220P00028000 P 12/20/14 28.0 0.00 0.40
MSCI 141220P00029000 P 12/20/14 29.0 0.00 0.40
MSCI 141220P00030000 P 12/20/14 30.0 0.00 0.40
MSCI 141220P00031000 P 12/20/14 31.0 0.00 0.45
MSCI 141220P00032000 P 12/20/14 32.0 0.00 0.45
MSCI 141220P00033000 P 12/20/14 33.0 0.00 0.45
MSCI 141220P00034000 P 12/20/14 34.0 0.00 0.50
MSCI 141220P00035000 P 12/20/14 35.0 0.00 0.50
MSCI 141220P00036000 P 12/20/14 36.0 0.00 0.55
MSCI 141220P00037000 P 12/20/14 37.0 0.00 0.60
MSCI 141220P00038000 P 12/20/14 38.0 0.05 0.65
MSCI 141220P00039000 P 12/20/14 39.0 0.10 0.75
MSCI 141220P00040000 P 12/20/14 40.0 0.20 0.80
MSCI 141220P00041000 P 12/20/14 41.0 0.30 0.90
MSCI 141220P00042000 P 12/20/14 42.0 0.45 1.10
MSCI 141220P00043000 P 12/20/14 43.0 0.65 1.30
MSCI 141220P00044000 P 12/20/14 44.0 0.90 1.55
MSCI 141220P00045000 P 12/20/14 45.0 1.20 1.85
MSCI 141220P00046000 P 12/20/14 46.0 1.55 2.25
MSCI 141220P00047000 P 12/20/14 47.0 1.85 2.65
MSCI 141220P00048000 P 12/20/14 48.0 2.35 3.20
MSCI 141220P00049000 P 12/20/14 49.0 2.85 3.80
MSCI 141220P00050000 P 12/20/14 50.0 3.50 4.40
MSCI 141220P00055000 P 12/20/14 55.0 7.40 8.90
MSCI 141220P00060000 P 12/20/14 60.0 10.90 15.10
MSCI 150320C00027000 C 03/20/15 27.0 19.50 21.00
MSCI 150320C00028000 C 03/20/15 28.0 18.50 20.30
MSCI 150320C00029000 C 03/20/15 29.0 17.60 19.20
MSCI 150320C00030000 C 03/20/15 30.0 16.50 19.50
MSCI 150320C00031000 C 03/20/15 31.0 14.10 18.60
MSCI 150320C00032000 C 03/20/15 32.0 14.60 16.30
MSCI 150320C00033000 C 03/20/15 33.0 13.80 15.30
MSCI 150320C00034000 C 03/20/15 34.0 12.90 14.10
MSCI 150320C00035000 C 03/20/15 35.0 11.90 13.40
MSCI 150320C00036000 C 03/20/15 36.0 11.00 12.20
MSCI 150320C00037000 C 03/20/15 37.0 9.70 11.20
MSCI 150320C00038000 C 03/20/15 38.0 9.20 10.30
MSCI 150320C00039000 C 03/20/15 39.0 8.40 9.50
MSCI 150320C00040000 C 03/20/15 40.0 7.50 8.60
MSCI 150320C00041000 C 03/20/15 41.0 6.70 7.80
MSCI 150320C00042000 C 03/20/15 42.0 5.90 7.00
MSCI 150320C00043000 C 03/20/15 43.0 5.20 6.20
MSCI 150320C00044000 C 03/20/15 44.0 4.50 5.50
MSCI 150320C00045000 C 03/20/15 45.0 3.80 4.90
MSCI 150320C00046000 C 03/20/15 46.0 3.20 4.20
MSCI 150320C00047000 C 03/20/15 47.0 2.75 3.70
MSCI 150320C00048000 C 03/20/15 48.0 2.25 3.20
MSCI 150320C00049000 C 03/20/15 49.0 1.75 2.70
MSCI 150320C00050000 C 03/20/15 50.0 1.40 2.30
MSCI 150320C00055000 C 03/20/15 55.0 0.20 1.00
MSCI 150320C00060000 C 03/20/15 60.0 0.00 0.60
MSCI 150320C00065000 C 03/20/15 65.0 0.00 0.50
MSCI 150320C00070000 C 03/20/15 70.0 0.00 0.45
MSCI 150320P00027000 P 03/20/15 27.0 0.00 0.50
MSCI 150320P00028000 P 03/20/15 28.0 0.00 0.55
MSCI 150320P00029000 P 03/20/15 29.0 0.00 0.55
MSCI 150320P00030000 P 03/20/15 30.0 0.00 0.60
MSCI 150320P00031000 P 03/20/15 31.0 0.00 0.60
MSCI 150320P00032000 P 03/20/15 32.0 0.00 0.65
MSCI 150320P00033000 P 03/20/15 33.0 0.00 0.65
MSCI 150320P00034000 P 03/20/15 34.0 0.00 0.70
MSCI 150320P00035000 P 03/20/15 35.0 0.00 0.75
MSCI 150320P00036000 P 03/20/15 36.0 0.05 0.85
MSCI 150320P00037000 P 03/20/15 37.0 0.10 0.95
MSCI 150320P00038000 P 03/20/15 38.0 0.20 0.95
MSCI 150320P00039000 P 03/20/15 39.0 0.30 1.10
MSCI 150320P00040000 P 03/20/15 40.0 0.45 1.25
MSCI 150320P00041000 P 03/20/15 41.0 0.60 1.45
MSCI 150320P00042000 P 03/20/15 42.0 0.80 1.65
MSCI 150320P00043000 P 03/20/15 43.0 1.05 1.95
MSCI 150320P00044000 P 03/20/15 44.0 1.35 2.20
MSCI 150320P00045000 P 03/20/15 45.0 1.70 2.55
MSCI 150320P00046000 P 03/20/15 46.0 2.10 2.95
MSCI 150320P00047000 P 03/20/15 47.0 2.55 3.40
MSCI 150320P00048000 P 03/20/15 48.0 3.00 3.90
MSCI 150320P00049000 P 03/20/15 49.0 3.50 4.50
MSCI 150320P00050000 P 03/20/15 50.0 4.10 5.10
MSCI 150320P00055000 P 03/20/15 55.0 7.80 8.90
MSCI 150320P00060000 P 03/20/15 60.0 10.70 15.30
MSCI 150320P00065000 P 03/20/15 65.0 15.80 20.20
MSCI 150320P00070000 P 03/20/15 70.0 20.80 25.30

OPRA data is delayed 15 minutes.