Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Msc Industrial Direct Co Inc (MSM)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 180615C00045000 C Jun 15, 2018 45.0 44.00 48.70
MSM 180615C00050000 C Jun 15, 2018 50.0 39.00 42.90
MSM 180615C00055000 C Jun 15, 2018 55.0 34.10 38.80
MSM 180615C00060000 C Jun 15, 2018 60.0 28.90 32.60
MSM 180615C00065000 C Jun 15, 2018 65.0 24.20 28.80
MSM 180615C00070000 C Jun 15, 2018 70.0 19.20 24.00
MSM 180615C00075000 C Jun 15, 2018 75.0 14.70 16.90
MSM 180615C00080000 C Jun 15, 2018 80.0 10.70 11.90
MSM 180615C00085000 C Jun 15, 2018 85.0 6.50 6.90
MSM 180615C00090000 C Jun 15, 2018 90.0 2.55 2.95
MSM 180615C00095000 C Jun 15, 2018 95.0 0.40 0.70
MSM 180615C00100000 C Jun 15, 2018 100.0 0.05 0.15
MSM 180615C00105000 C Jun 15, 2018 105.0 0.00 0.35
MSM 180615C00110000 C Jun 15, 2018 110.0 0.00 0.40
MSM 180615C00115000 C Jun 15, 2018 115.0 0.00 0.60
MSM 180615P00045000 P Jun 15, 2018 45.0 0.00 0.45
MSM 180615P00050000 P Jun 15, 2018 50.0 0.00 0.15
MSM 180615P00055000 P Jun 15, 2018 55.0 0.00 0.30
MSM 180615P00060000 P Jun 15, 2018 60.0 0.00 0.20
MSM 180615P00065000 P Jun 15, 2018 65.0 0.00 0.60
MSM 180615P00070000 P Jun 15, 2018 70.0 0.00 0.15
MSM 180615P00075000 P Jun 15, 2018 75.0 0.00 0.60
MSM 180615P00080000 P Jun 15, 2018 80.0 0.05 0.15
MSM 180615P00085000 P Jun 15, 2018 85.0 0.20 0.45
MSM 180615P00090000 P Jun 15, 2018 90.0 1.05 1.70
MSM 180615P00095000 P Jun 15, 2018 95.0 4.00 4.40
MSM 180615P00100000 P Jun 15, 2018 100.0 7.30 9.30
MSM 180615P00105000 P Jun 15, 2018 105.0 11.60 15.80
MSM 180615P00110000 P Jun 15, 2018 110.0 17.20 20.50
MSM 180615P00115000 P Jun 15, 2018 115.0 22.60 24.80
MSM 180720C00060000 C Jul 20, 2018 60.0 30.30 33.00
MSM 180720C00065000 C Jul 20, 2018 65.0 24.50 28.80
MSM 180720C00070000 C Jul 20, 2018 70.0 19.30 24.00
MSM 180720C00075000 C Jul 20, 2018 75.0 14.90 18.30
MSM 180720C00080000 C Jul 20, 2018 80.0 12.00 12.40
MSM 180720C00085000 C Jul 20, 2018 85.0 7.90 8.30
MSM 180720C00090000 C Jul 20, 2018 90.0 4.50 4.80
MSM 180720C00095000 C Jul 20, 2018 95.0 2.15 2.60
MSM 180720C00100000 C Jul 20, 2018 100.0 0.85 1.10
MSM 180720C00105000 C Jul 20, 2018 105.0 0.25 0.45
MSM 180720C00110000 C Jul 20, 2018 110.0 0.10 0.25
MSM 180720C00115000 C Jul 20, 2018 115.0 0.00 0.15
MSM 180720C00120000 C Jul 20, 2018 120.0 0.00 0.15
MSM 180720C00125000 C Jul 20, 2018 125.0 0.00 0.70
MSM 180720C00130000 C Jul 20, 2018 130.0 0.00 0.15
MSM 180720P00060000 P Jul 20, 2018 60.0 0.00 0.20
MSM 180720P00065000 P Jul 20, 2018 65.0 0.05 0.20
MSM 180720P00070000 P Jul 20, 2018 70.0 0.15 0.30
MSM 180720P00075000 P Jul 20, 2018 75.0 0.40 0.60
MSM 180720P00080000 P Jul 20, 2018 80.0 0.85 1.10
MSM 180720P00085000 P Jul 20, 2018 85.0 1.70 2.00
MSM 180720P00090000 P Jul 20, 2018 90.0 3.30 3.80
MSM 180720P00095000 P Jul 20, 2018 95.0 5.90 6.50
MSM 180720P00100000 P Jul 20, 2018 100.0 9.70 10.10
MSM 180720P00105000 P Jul 20, 2018 105.0 12.00 16.40
MSM 180720P00110000 P Jul 20, 2018 110.0 16.80 21.50
MSM 180720P00115000 P Jul 20, 2018 115.0 21.70 26.30
MSM 180720P00120000 P Jul 20, 2018 120.0 26.60 31.20
MSM 180720P00125000 P Jul 20, 2018 125.0 31.50 36.20
MSM 180720P00130000 P Jul 20, 2018 130.0 38.30 40.10
MSM 180921C00055000 C Sep 21, 2018 55.0 34.20 37.40
MSM 180921C00060000 C Sep 21, 2018 60.0 29.10 33.90
MSM 180921C00065000 C Sep 21, 2018 65.0 24.00 28.10
MSM 180921C00070000 C Sep 21, 2018 70.0 19.50 22.40
MSM 180921C00075000 C Sep 21, 2018 75.0 16.50 17.60
MSM 180921C00080000 C Sep 21, 2018 80.0 12.30 13.90
MSM 180921C00085000 C Sep 21, 2018 85.0 8.80 10.10
MSM 180921C00090000 C Sep 21, 2018 90.0 5.80 6.30
MSM 180921C00095000 C Sep 21, 2018 95.0 3.40 4.10
MSM 180921C00100000 C Sep 21, 2018 100.0 1.80 2.55
MSM 180921C00105000 C Sep 21, 2018 105.0 0.85 1.30
MSM 180921C00110000 C Sep 21, 2018 110.0 0.30 0.60
MSM 180921C00115000 C Sep 21, 2018 115.0 0.10 0.30
MSM 180921C00120000 C Sep 21, 2018 120.0 0.00 0.20
MSM 180921C00125000 C Sep 21, 2018 125.0 0.00 0.10
MSM 180921P00055000 P Sep 21, 2018 55.0 0.00 0.20
MSM 180921P00060000 P Sep 21, 2018 60.0 0.10 0.35
MSM 180921P00065000 P Sep 21, 2018 65.0 0.25 0.50
MSM 180921P00070000 P Sep 21, 2018 70.0 0.45 0.65
MSM 180921P00075000 P Sep 21, 2018 75.0 0.85 1.15
MSM 180921P00080000 P Sep 21, 2018 80.0 1.50 1.85
MSM 180921P00085000 P Sep 21, 2018 85.0 2.65 3.10
MSM 180921P00090000 P Sep 21, 2018 90.0 4.40 5.00
MSM 180921P00095000 P Sep 21, 2018 95.0 6.80 7.60
MSM 180921P00100000 P Sep 21, 2018 100.0 10.00 11.00
MSM 180921P00105000 P Sep 21, 2018 105.0 14.20 15.00
MSM 180921P00110000 P Sep 21, 2018 110.0 16.60 20.50
MSM 180921P00115000 P Sep 21, 2018 115.0 21.50 26.30
MSM 180921P00120000 P Sep 21, 2018 120.0 26.50 31.30
MSM 180921P00125000 P Sep 21, 2018 125.0 31.80 35.50
MSM 181221C00055000 C Dec 21, 2018 55.0 35.50 37.90
MSM 181221C00060000 C Dec 21, 2018 60.0 29.60 33.90
MSM 181221C00065000 C Dec 21, 2018 65.0 24.90 29.40
MSM 181221C00070000 C Dec 21, 2018 70.0 21.80 23.30
MSM 181221C00075000 C Dec 21, 2018 75.0 18.30 18.70
MSM 181221C00080000 C Dec 21, 2018 80.0 14.40 15.10
MSM 181221C00085000 C Dec 21, 2018 85.0 10.90 11.60
MSM 181221C00090000 C Dec 21, 2018 90.0 7.80 8.40
MSM 181221C00095000 C Dec 21, 2018 95.0 5.60 5.90
MSM 181221C00100000 C Dec 21, 2018 100.0 3.70 4.00
MSM 181221C00105000 C Dec 21, 2018 105.0 2.35 2.90
MSM 181221C00110000 C Dec 21, 2018 110.0 1.40 1.85
MSM 181221C00115000 C Dec 21, 2018 115.0 0.75 1.05
MSM 181221C00120000 C Dec 21, 2018 120.0 0.50 0.75
MSM 181221C00125000 C Dec 21, 2018 125.0 0.15 0.45
MSM 181221P00055000 P Dec 21, 2018 55.0 0.30 0.45
MSM 181221P00060000 P Dec 21, 2018 60.0 0.50 0.65
MSM 181221P00065000 P Dec 21, 2018 65.0 0.75 1.00
MSM 181221P00070000 P Dec 21, 2018 70.0 1.35 1.60
MSM 181221P00075000 P Dec 21, 2018 75.0 2.05 2.30
MSM 181221P00080000 P Dec 21, 2018 80.0 3.00 3.40
MSM 181221P00085000 P Dec 21, 2018 85.0 4.40 5.00
MSM 181221P00090000 P Dec 21, 2018 90.0 6.50 7.00
MSM 181221P00095000 P Dec 21, 2018 95.0 9.00 9.60
MSM 181221P00100000 P Dec 21, 2018 100.0 11.90 12.70
MSM 181221P00105000 P Dec 21, 2018 105.0 15.40 16.30
MSM 181221P00110000 P Dec 21, 2018 110.0 19.60 20.40
MSM 181221P00115000 P Dec 21, 2018 115.0 24.20 24.80
MSM 181221P00120000 P Dec 21, 2018 120.0 28.20 31.50
MSM 181221P00125000 P Dec 21, 2018 125.0 33.10 35.40
OPRA data is delayed 15 minutes.