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 (2017-04-14)Premium Content

Msc Industrial Direct Co Inc (MSM)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 170616C00040000 C 06/16/17 40.0 43.20 47.80
MSM 170616C00045000 C 06/16/17 45.0 38.00 42.80
MSM 170616C00050000 C 06/16/17 50.0 34.00 36.50
MSM 170616C00055000 C 06/16/17 55.0 29.00 31.60
MSM 170616C00060000 C 06/16/17 60.0 24.70 27.00
MSM 170616C00065000 C 06/16/17 65.0 20.00 21.40
MSM 170616C00070000 C 06/16/17 70.0 14.70 16.30
MSM 170616C00075000 C 06/16/17 75.0 9.90 12.40
MSM 170616C00080000 C 06/16/17 80.0 4.40 6.50
MSM 170616C00085000 C 06/16/17 85.0 1.80 2.30
MSM 170616C00090000 C 06/16/17 90.0 0.25 0.55
MSM 170616C00095000 C 06/16/17 95.0 0.00 0.30
MSM 170616C00100000 C 06/16/17 100.0 0.00 0.15
MSM 170616C00105000 C 06/16/17 105.0 0.00 0.35
MSM 170616C00110000 C 06/16/17 110.0 0.00 0.50
MSM 170616C00115000 C 06/16/17 115.0 0.00 0.15
MSM 170616C00120000 C 06/16/17 120.0 0.00 0.60
MSM 170616P00040000 P 06/16/17 40.0 0.00 0.15
MSM 170616P00045000 P 06/16/17 45.0 0.00 0.25
MSM 170616P00050000 P 06/16/17 50.0 0.00 0.10
MSM 170616P00055000 P 06/16/17 55.0 0.00 0.10
MSM 170616P00060000 P 06/16/17 60.0 0.00 0.25
MSM 170616P00065000 P 06/16/17 65.0 0.00 0.20
MSM 170616P00070000 P 06/16/17 70.0 0.00 0.15
MSM 170616P00075000 P 06/16/17 75.0 0.00 0.30
MSM 170616P00080000 P 06/16/17 80.0 0.20 0.50
MSM 170616P00085000 P 06/16/17 85.0 1.40 1.80
MSM 170616P00090000 P 06/16/17 90.0 4.70 7.40
MSM 170616P00095000 P 06/16/17 95.0 7.70 10.30
MSM 170616P00100000 P 06/16/17 100.0 13.40 15.60
MSM 170616P00105000 P 06/16/17 105.0 18.30 21.00
MSM 170616P00110000 P 06/16/17 110.0 23.20 25.20
MSM 170616P00115000 P 06/16/17 115.0 28.10 30.80
MSM 170616P00120000 P 06/16/17 120.0 33.20 35.90
MSM 170721C00050000 C 07/21/17 50.0 33.30 37.20
MSM 170721C00055000 C 07/21/17 55.0 28.70 31.90
MSM 170721C00060000 C 07/21/17 60.0 24.20 27.00
MSM 170721C00065000 C 07/21/17 65.0 19.90 21.90
MSM 170721C00070000 C 07/21/17 70.0 15.20 17.10
MSM 170721C00075000 C 07/21/17 75.0 10.30 11.90
MSM 170721C00080000 C 07/21/17 80.0 5.20 7.20
MSM 170721C00085000 C 07/21/17 85.0 3.10 3.90
MSM 170721C00090000 C 07/21/17 90.0 1.20 1.75
MSM 170721C00095000 C 07/21/17 95.0 0.35 0.80
MSM 170721C00100000 C 07/21/17 100.0 0.10 0.70
MSM 170721C00105000 C 07/21/17 105.0 0.05 0.25
MSM 170721C00110000 C 07/21/17 110.0 0.00 0.25
MSM 170721C00115000 C 07/21/17 115.0 0.00 0.25
MSM 170721C00120000 C 07/21/17 120.0 0.00 0.15
MSM 170721P00050000 P 07/21/17 50.0 0.00 0.25
MSM 170721P00055000 P 07/21/17 55.0 0.00 0.15
MSM 170721P00060000 P 07/21/17 60.0 0.00 0.20
MSM 170721P00065000 P 07/21/17 65.0 0.10 0.30
MSM 170721P00070000 P 07/21/17 70.0 0.25 0.80
MSM 170721P00075000 P 07/21/17 75.0 0.55 0.80
MSM 170721P00080000 P 07/21/17 80.0 1.45 1.70
MSM 170721P00085000 P 07/21/17 85.0 3.20 3.60
MSM 170721P00090000 P 07/21/17 90.0 6.00 6.80
MSM 170721P00095000 P 07/21/17 95.0 9.90 12.40
MSM 170721P00100000 P 07/21/17 100.0 14.10 15.90
MSM 170721P00105000 P 07/21/17 105.0 18.50 20.70
MSM 170721P00110000 P 07/21/17 110.0 23.60 25.80
MSM 170721P00115000 P 07/21/17 115.0 28.70 31.30
MSM 170721P00120000 P 07/21/17 120.0 33.90 36.30
MSM 170915C00055000 C 09/15/17 55.0 28.20 32.40
MSM 170915C00060000 C 09/15/17 60.0 24.50 26.10
MSM 170915C00065000 C 09/15/17 65.0 19.80 21.50
MSM 170915C00070000 C 09/15/17 70.0 15.10 17.40
MSM 170915C00075000 C 09/15/17 75.0 11.00 12.40
MSM 170915C00080000 C 09/15/17 80.0 7.30 8.00
MSM 170915C00085000 C 09/15/17 85.0 4.20 4.90
MSM 170915C00090000 C 09/15/17 90.0 2.10 2.70
MSM 170915C00095000 C 09/15/17 95.0 0.95 1.45
MSM 170915C00100000 C 09/15/17 100.0 0.35 1.65
MSM 170915C00105000 C 09/15/17 105.0 0.00 1.65
MSM 170915C00110000 C 09/15/17 110.0 0.10 0.95
MSM 170915C00115000 C 09/15/17 115.0 0.00 1.05
MSM 170915C00120000 C 09/15/17 120.0 0.00 0.95
MSM 170915C00125000 C 09/15/17 125.0 0.00 1.05
MSM 170915C00130000 C 09/15/17 130.0 0.00 1.05
MSM 170915C00135000 C 09/15/17 135.0 0.00 0.25
MSM 170915C00140000 C 09/15/17 140.0 0.00 0.25
MSM 170915C00145000 C 09/15/17 145.0 0.00 0.35
MSM 170915P00055000 P 09/15/17 55.0 0.00 0.50
MSM 170915P00060000 P 09/15/17 60.0 0.10 1.65
MSM 170915P00065000 P 09/15/17 65.0 0.25 1.45
MSM 170915P00070000 P 09/15/17 70.0 0.20 2.15
MSM 170915P00075000 P 09/15/17 75.0 1.15 1.45
MSM 170915P00080000 P 09/15/17 80.0 2.20 2.65
MSM 170915P00085000 P 09/15/17 85.0 4.10 4.70
MSM 170915P00090000 P 09/15/17 90.0 6.90 7.60
MSM 170915P00095000 P 09/15/17 95.0 10.60 11.80
MSM 170915P00100000 P 09/15/17 100.0 14.80 17.00
MSM 170915P00105000 P 09/15/17 105.0 18.80 21.00
MSM 170915P00110000 P 09/15/17 110.0 23.70 26.10
MSM 170915P00115000 P 09/15/17 115.0 28.50 31.60
MSM 170915P00120000 P 09/15/17 120.0 34.00 35.80
MSM 170915P00125000 P 09/15/17 125.0 37.80 42.20
MSM 170915P00130000 P 09/15/17 130.0 42.60 47.20
MSM 170915P00135000 P 09/15/17 135.0 48.60 51.80
MSM 170915P00140000 P 09/15/17 140.0 52.60 57.40
MSM 170915P00145000 P 09/15/17 145.0 58.00 61.90
MSM 171215C00055000 C 12/15/17 55.0 28.90 31.90
MSM 171215C00060000 C 12/15/17 60.0 24.70 26.90
MSM 171215C00065000 C 12/15/17 65.0 20.20 23.20
MSM 171215C00070000 C 12/15/17 70.0 16.00 17.60
MSM 171215C00075000 C 12/15/17 75.0 12.10 13.50
MSM 171215C00080000 C 12/15/17 80.0 8.60 11.10
MSM 171215C00085000 C 12/15/17 85.0 5.60 6.50
MSM 171215C00090000 C 12/15/17 90.0 3.40 4.30
MSM 171215C00095000 C 12/15/17 95.0 2.20 2.70
MSM 171215C00100000 C 12/15/17 100.0 1.20 2.25
MSM 171215C00105000 C 12/15/17 105.0 0.45 2.30
MSM 171215C00110000 C 12/15/17 110.0 0.30 1.50
MSM 171215C00115000 C 12/15/17 115.0 0.10 1.30
MSM 171215C00120000 C 12/15/17 120.0 0.00 1.10
MSM 171215C00125000 C 12/15/17 125.0 0.05 1.00
MSM 171215P00055000 P 12/15/17 55.0 0.20 1.30
MSM 171215P00060000 P 12/15/17 60.0 0.35 1.80
MSM 171215P00065000 P 12/15/17 65.0 0.40 1.85
MSM 171215P00070000 P 12/15/17 70.0 0.90 1.75
MSM 171215P00075000 P 12/15/17 75.0 2.25 2.85
MSM 171215P00080000 P 12/15/17 80.0 3.60 4.30
MSM 171215P00085000 P 12/15/17 85.0 5.70 6.50
MSM 171215P00090000 P 12/15/17 90.0 8.40 9.20
MSM 171215P00095000 P 12/15/17 95.0 11.50 12.90
MSM 171215P00100000 P 12/15/17 100.0 15.60 18.30
MSM 171215P00105000 P 12/15/17 105.0 19.80 22.70
MSM 171215P00110000 P 12/15/17 110.0 24.00 26.50
MSM 171215P00115000 P 12/15/17 115.0 28.70 31.80
MSM 171215P00120000 P 12/15/17 120.0 33.50 36.90
MSM 171215P00125000 P 12/15/17 125.0 38.60 42.10

OPRA data is delayed 15 minutes.