Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Msc Industrial Direct Co Inc (MSM)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 180119C00045000 C Jan 19, 2018 45.0 45.10 47.90
MSM 180119C00050000 C Jan 19, 2018 50.0 39.50 44.00
MSM 180119C00055000 C Jan 19, 2018 55.0 34.80 39.10
MSM 180119C00060000 C Jan 19, 2018 60.0 29.60 34.10
MSM 180119C00065000 C Jan 19, 2018 65.0 24.00 27.80
MSM 180119C00070000 C Jan 19, 2018 70.0 19.80 23.40
MSM 180119C00075000 C Jan 19, 2018 75.0 15.80 18.20
MSM 180119C00080000 C Jan 19, 2018 80.0 11.80 13.00
MSM 180119C00085000 C Jan 19, 2018 85.0 7.70 8.90
MSM 180119C00090000 C Jan 19, 2018 90.0 4.40 4.90
MSM 180119C00095000 C Jan 19, 2018 95.0 2.15 2.50
MSM 180119C00100000 C Jan 19, 2018 100.0 0.90 1.20
MSM 180119C00105000 C Jan 19, 2018 105.0 0.25 0.55
MSM 180119C00110000 C Jan 19, 2018 110.0 0.10 0.25
MSM 180119C00115000 C Jan 19, 2018 115.0 0.00 0.15
MSM 180119P00045000 P Jan 19, 2018 45.0 0.00 0.25
MSM 180119P00050000 P Jan 19, 2018 50.0 0.00 1.25
MSM 180119P00055000 P Jan 19, 2018 55.0 0.00 0.20
MSM 180119P00060000 P Jan 19, 2018 60.0 0.00 0.15
MSM 180119P00065000 P Jan 19, 2018 65.0 0.00 0.20
MSM 180119P00070000 P Jan 19, 2018 70.0 0.15 0.35
MSM 180119P00075000 P Jan 19, 2018 75.0 0.35 0.50
MSM 180119P00080000 P Jan 19, 2018 80.0 0.70 0.95
MSM 180119P00085000 P Jan 19, 2018 85.0 1.45 1.90
MSM 180119P00090000 P Jan 19, 2018 90.0 2.85 3.60
MSM 180119P00095000 P Jan 19, 2018 95.0 5.30 6.30
MSM 180119P00100000 P Jan 19, 2018 100.0 8.60 10.30
MSM 180119P00105000 P Jan 19, 2018 105.0 12.20 14.40
MSM 180119P00110000 P Jan 19, 2018 110.0 16.00 19.90
MSM 180119P00115000 P Jan 19, 2018 115.0 22.70 24.40
MSM 180316C00040000 C Mar 16, 2018 40.0 50.40 54.00
MSM 180316C00045000 C Mar 16, 2018 45.0 44.50 49.00
MSM 180316C00050000 C Mar 16, 2018 50.0 39.80 44.00
MSM 180316C00055000 C Mar 16, 2018 55.0 34.60 39.20
MSM 180316C00060000 C Mar 16, 2018 60.0 29.50 34.20
MSM 180316C00065000 C Mar 16, 2018 65.0 25.60 30.00
MSM 180316C00070000 C Mar 16, 2018 70.0 21.40 23.40
MSM 180316C00075000 C Mar 16, 2018 75.0 16.90 18.40
MSM 180316C00080000 C Mar 16, 2018 80.0 12.70 14.10
MSM 180316C00085000 C Mar 16, 2018 85.0 8.90 10.30
MSM 180316C00090000 C Mar 16, 2018 90.0 5.40 6.30
MSM 180316C00095000 C Mar 16, 2018 95.0 3.20 3.90
MSM 180316C00100000 C Mar 16, 2018 100.0 1.55 2.30
MSM 180316C00105000 C Mar 16, 2018 105.0 0.85 1.20
MSM 180316P00040000 P Mar 16, 2018 40.0 0.00 0.35
MSM 180316P00045000 P Mar 16, 2018 45.0 0.00 0.85
MSM 180316P00050000 P Mar 16, 2018 50.0 0.00 0.90
MSM 180316P00055000 P Mar 16, 2018 55.0 0.00 0.25
MSM 180316P00060000 P Mar 16, 2018 60.0 0.10 0.25
MSM 180316P00065000 P Mar 16, 2018 65.0 0.20 0.60
MSM 180316P00070000 P Mar 16, 2018 70.0 0.35 0.70
MSM 180316P00075000 P Mar 16, 2018 75.0 0.65 1.10
MSM 180316P00080000 P Mar 16, 2018 80.0 1.30 1.75
MSM 180316P00085000 P Mar 16, 2018 85.0 2.10 2.90
MSM 180316P00090000 P Mar 16, 2018 90.0 3.60 4.80
MSM 180316P00095000 P Mar 16, 2018 95.0 6.20 7.30
MSM 180316P00100000 P Mar 16, 2018 100.0 9.80 10.90
MSM 180316P00105000 P Mar 16, 2018 105.0 13.80 15.10
MSM 180615C00045000 C Jun 15, 2018 45.0 45.00 49.00
MSM 180615C00050000 C Jun 15, 2018 50.0 39.10 44.00
MSM 180615C00055000 C Jun 15, 2018 55.0 34.60 39.50
MSM 180615C00060000 C Jun 15, 2018 60.0 29.60 34.50
MSM 180615C00065000 C Jun 15, 2018 65.0 25.30 29.90
MSM 180615C00070000 C Jun 15, 2018 70.0 22.20 24.10
MSM 180615C00075000 C Jun 15, 2018 75.0 18.10 19.10
MSM 180615C00080000 C Jun 15, 2018 80.0 14.00 15.50
MSM 180615C00085000 C Jun 15, 2018 85.0 10.60 11.50
MSM 180615C00090000 C Jun 15, 2018 90.0 7.70 8.60
MSM 180615C00095000 C Jun 15, 2018 95.0 5.40 6.30
MSM 180615C00100000 C Jun 15, 2018 100.0 3.50 4.30
MSM 180615C00105000 C Jun 15, 2018 105.0 2.15 3.10
MSM 180615C00110000 C Jun 15, 2018 110.0 1.40 2.00
MSM 180615C00115000 C Jun 15, 2018 115.0 0.90 1.35
MSM 180615P00045000 P Jun 15, 2018 45.0 0.00 0.45
MSM 180615P00050000 P Jun 15, 2018 50.0 0.10 0.35
MSM 180615P00055000 P Jun 15, 2018 55.0 0.20 0.45
MSM 180615P00060000 P Jun 15, 2018 60.0 0.40 0.60
MSM 180615P00065000 P Jun 15, 2018 65.0 0.60 1.05
MSM 180615P00070000 P Jun 15, 2018 70.0 1.05 1.45
MSM 180615P00075000 P Jun 15, 2018 75.0 1.65 2.25
MSM 180615P00080000 P Jun 15, 2018 80.0 2.75 3.40
MSM 180615P00085000 P Jun 15, 2018 85.0 4.20 5.10
MSM 180615P00090000 P Jun 15, 2018 90.0 6.10 7.00
MSM 180615P00095000 P Jun 15, 2018 95.0 8.50 9.60
MSM 180615P00100000 P Jun 15, 2018 100.0 11.80 13.10
MSM 180615P00105000 P Jun 15, 2018 105.0 15.30 16.70
MSM 180615P00110000 P Jun 15, 2018 110.0 18.80 20.60
MSM 180615P00115000 P Jun 15, 2018 115.0 23.90 25.30
OPRA data is delayed 15 minutes.