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 (2016-10-14)Premium Content

Msc Industrial Direct Co Inc (MSM)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 161216C00040000 C 12/16/16 40.0 49.20 52.20
MSM 161216C00045000 C 12/16/16 45.0 44.20 48.20
MSM 161216C00050000 C 12/16/16 50.0 39.20 43.20
MSM 161216C00055000 C 12/16/16 55.0 34.20 38.20
MSM 161216C00060000 C 12/16/16 60.0 29.30 33.20
MSM 161216C00065000 C 12/16/16 65.0 24.20 28.20
MSM 161216C00070000 C 12/16/16 70.0 19.20 23.20
MSM 161216C00075000 C 12/16/16 75.0 15.00 17.30
MSM 161216C00080000 C 12/16/16 80.0 9.40 12.40
MSM 161216C00085000 C 12/16/16 85.0 4.60 7.30
MSM 161216C00090000 C 12/16/16 90.0 1.65 2.15
MSM 161216C00095000 C 12/16/16 95.0 0.00 1.00
MSM 161216C00100000 C 12/16/16 100.0 0.00 1.00
MSM 161216C00105000 C 12/16/16 105.0 0.00 1.00
MSM 161216C00110000 C 12/16/16 110.0 0.00 1.00
MSM 161216P00040000 P 12/16/16 40.0 0.00 1.00
MSM 161216P00045000 P 12/16/16 45.0 0.00 1.00
MSM 161216P00050000 P 12/16/16 50.0 0.00 1.00
MSM 161216P00055000 P 12/16/16 55.0 0.00 1.00
MSM 161216P00060000 P 12/16/16 60.0 0.00 1.00
MSM 161216P00065000 P 12/16/16 65.0 0.00 1.00
MSM 161216P00070000 P 12/16/16 70.0 0.00 1.00
MSM 161216P00075000 P 12/16/16 75.0 0.00 1.00
MSM 161216P00080000 P 12/16/16 80.0 0.00 1.00
MSM 161216P00085000 P 12/16/16 85.0 0.00 0.65
MSM 161216P00090000 P 12/16/16 90.0 1.00 1.60
MSM 161216P00095000 P 12/16/16 95.0 3.70 6.80
MSM 161216P00100000 P 12/16/16 100.0 8.20 11.60
MSM 161216P00105000 P 12/16/16 105.0 13.60 16.60
MSM 161216P00110000 P 12/16/16 110.0 18.60 21.60
MSM 170120C00050000 C 01/20/17 50.0 39.30 42.40
MSM 170120C00055000 C 01/20/17 55.0 34.30 38.40
MSM 170120C00060000 C 01/20/17 60.0 29.20 33.40
MSM 170120C00065000 C 01/20/17 65.0 24.20 28.40
MSM 170120C00070000 C 01/20/17 70.0 19.20 23.40
MSM 170120C00075000 C 01/20/17 75.0 13.80 18.50
MSM 170120C00080000 C 01/20/17 80.0 9.10 13.00
MSM 170120C00085000 C 01/20/17 85.0 5.30 8.60
MSM 170120C00090000 C 01/20/17 90.0 3.10 3.80
MSM 170120C00095000 C 01/20/17 95.0 1.00 1.50
MSM 170120C00100000 C 01/20/17 100.0 0.00 1.00
MSM 170120C00105000 C 01/20/17 105.0 0.00 1.00
MSM 170120C00110000 C 01/20/17 110.0 0.00 3.00
MSM 170120C00115000 C 01/20/17 115.0 0.00 3.00
MSM 170120C00120000 C 01/20/17 120.0 0.00 1.00
MSM 170120P00050000 P 01/20/17 50.0 0.00 1.00
MSM 170120P00055000 P 01/20/17 55.0 0.00 3.00
MSM 170120P00060000 P 01/20/17 60.0 0.00 1.00
MSM 170120P00065000 P 01/20/17 65.0 0.00 1.00
MSM 170120P00070000 P 01/20/17 70.0 0.00 1.00
MSM 170120P00075000 P 01/20/17 75.0 0.00 1.50
MSM 170120P00080000 P 01/20/17 80.0 0.30 1.15
MSM 170120P00085000 P 01/20/17 85.0 1.10 1.55
MSM 170120P00090000 P 01/20/17 90.0 2.65 3.20
MSM 170120P00095000 P 01/20/17 95.0 4.80 7.80
MSM 170120P00100000 P 01/20/17 100.0 8.70 11.80
MSM 170120P00105000 P 01/20/17 105.0 13.40 16.80
MSM 170120P00110000 P 01/20/17 110.0 18.10 21.60
MSM 170120P00115000 P 01/20/17 115.0 23.30 26.60
MSM 170120P00120000 P 01/20/17 120.0 28.80 31.60
MSM 170317C00040000 C 03/17/17 40.0 49.10 52.40
MSM 170317C00045000 C 03/17/17 45.0 44.10 48.40
MSM 170317C00050000 C 03/17/17 50.0 39.10 43.40
MSM 170317C00055000 C 03/17/17 55.0 34.20 38.40
MSM 170317C00060000 C 03/17/17 60.0 29.10 33.40
MSM 170317C00065000 C 03/17/17 65.0 23.70 28.40
MSM 170317C00070000 C 03/17/17 70.0 19.10 23.50
MSM 170317C00075000 C 03/17/17 75.0 14.30 17.80
MSM 170317C00080000 C 03/17/17 80.0 10.10 13.00
MSM 170317C00085000 C 03/17/17 85.0 7.30 9.50
MSM 170317C00090000 C 03/17/17 90.0 4.00 5.20
MSM 170317C00095000 C 03/17/17 95.0 1.90 2.50
MSM 170317C00100000 C 03/17/17 100.0 0.75 1.35
MSM 170317C00105000 C 03/17/17 105.0 0.05 1.20
MSM 170317P00040000 P 03/17/17 40.0 0.00 1.15
MSM 170317P00045000 P 03/17/17 45.0 0.00 3.80
MSM 170317P00050000 P 03/17/17 50.0 0.00 1.15
MSM 170317P00055000 P 03/17/17 55.0 0.00 1.15
MSM 170317P00060000 P 03/17/17 60.0 0.00 1.15
MSM 170317P00065000 P 03/17/17 65.0 0.05 1.15
MSM 170317P00070000 P 03/17/17 70.0 0.20 1.30
MSM 170317P00075000 P 03/17/17 75.0 0.50 1.20
MSM 170317P00080000 P 03/17/17 80.0 1.00 1.85
MSM 170317P00085000 P 03/17/17 85.0 2.10 2.60
MSM 170317P00090000 P 03/17/17 90.0 3.70 4.40
MSM 170317P00095000 P 03/17/17 95.0 6.40 7.80
MSM 170317P00100000 P 03/17/17 100.0 9.80 12.80
MSM 170317P00105000 P 03/17/17 105.0 14.50 17.20
MSM 170616C00040000 C 06/16/17 40.0 49.00 53.40
MSM 170616C00045000 C 06/16/17 45.0 44.00 48.40
MSM 170616C00050000 C 06/16/17 50.0 38.80 43.40
MSM 170616C00055000 C 06/16/17 55.0 33.90 38.40
MSM 170616C00060000 C 06/16/17 60.0 29.00 33.50
MSM 170616C00065000 C 06/16/17 65.0 24.10 28.50
MSM 170616C00070000 C 06/16/17 70.0 19.60 24.00
MSM 170616C00075000 C 06/16/17 75.0 15.10 19.00
MSM 170616C00080000 C 06/16/17 80.0 10.90 14.50
MSM 170616C00085000 C 06/16/17 85.0 8.50 10.20
MSM 170616C00090000 C 06/16/17 90.0 5.80 6.90
MSM 170616C00095000 C 06/16/17 95.0 3.50 4.20
MSM 170616C00100000 C 06/16/17 100.0 1.80 2.60
MSM 170616C00105000 C 06/16/17 105.0 0.00 2.85
MSM 170616P00040000 P 06/16/17 40.0 0.00 1.35
MSM 170616P00045000 P 06/16/17 45.0 0.00 1.35
MSM 170616P00050000 P 06/16/17 50.0 0.05 1.35
MSM 170616P00055000 P 06/16/17 55.0 0.10 1.40
MSM 170616P00060000 P 06/16/17 60.0 0.25 1.55
MSM 170616P00065000 P 06/16/17 65.0 0.45 1.80
MSM 170616P00070000 P 06/16/17 70.0 0.80 1.80
MSM 170616P00075000 P 06/16/17 75.0 1.35 2.45
MSM 170616P00080000 P 06/16/17 80.0 2.20 2.80
MSM 170616P00085000 P 06/16/17 85.0 3.50 4.30
MSM 170616P00090000 P 06/16/17 90.0 5.50 6.40
MSM 170616P00095000 P 06/16/17 95.0 8.10 9.40
MSM 170616P00100000 P 06/16/17 100.0 11.20 14.20
MSM 170616P00105000 P 06/16/17 105.0 15.40 18.20

OPRA data is delayed 15 minutes.