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 (2017-07-14)Premium Content

Msc Industrial Direct Co Inc (MSM)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 170818C00050000 C 08/18/17 50.0 18.80 20.40
MSM 170818C00055000 C 08/18/17 55.0 13.90 16.00
MSM 170818C00060000 C 08/18/17 60.0 8.60 10.20
MSM 170818C00065000 C 08/18/17 65.0 3.80 5.10
MSM 170818C00070000 C 08/18/17 70.0 0.30 0.80
MSM 170818C00075000 C 08/18/17 75.0 0.00 0.05
MSM 170818C00080000 C 08/18/17 80.0 0.00 0.15
MSM 170818C00085000 C 08/18/17 85.0 0.00 0.20
MSM 170818C00090000 C 08/18/17 90.0 0.00 0.25
MSM 170818C00095000 C 08/18/17 95.0 0.00 0.15
MSM 170818C00100000 C 08/18/17 100.0 0.00 0.15
MSM 170818C00105000 C 08/18/17 105.0 0.00 0.15
MSM 170818C00110000 C 08/18/17 110.0 0.00 0.15
MSM 170818C00115000 C 08/18/17 115.0 0.00 0.15
MSM 170818C00120000 C 08/18/17 120.0 0.00 0.15
MSM 170818P00050000 P 08/18/17 50.0 0.00 0.15
MSM 170818P00055000 P 08/18/17 55.0 0.00 0.15
MSM 170818P00060000 P 08/18/17 60.0 0.00 0.05
MSM 170818P00065000 P 08/18/17 65.0 0.00 0.15
MSM 170818P00070000 P 08/18/17 70.0 0.70 1.20
MSM 170818P00075000 P 08/18/17 75.0 5.00 5.70
MSM 170818P00080000 P 08/18/17 80.0 9.70 11.20
MSM 170818P00085000 P 08/18/17 85.0 14.20 16.40
MSM 170818P00090000 P 08/18/17 90.0 19.00 21.20
MSM 170818P00095000 P 08/18/17 95.0 24.70 26.40
MSM 170818P00100000 P 08/18/17 100.0 29.20 31.10
MSM 170818P00105000 P 08/18/17 105.0 33.90 36.30
MSM 170818P00110000 P 08/18/17 110.0 38.20 42.80
MSM 170818P00115000 P 08/18/17 115.0 43.10 47.90
MSM 170818P00120000 P 08/18/17 120.0 49.30 51.80
MSM 170915C00055000 C 09/15/17 55.0 13.10 16.70
MSM 170915C00060000 C 09/15/17 60.0 7.00 11.50
MSM 170915C00065000 C 09/15/17 65.0 4.50 6.10
MSM 170915C00070000 C 09/15/17 70.0 1.55 1.85
MSM 170915C00075000 C 09/15/17 75.0 0.25 0.40
MSM 170915C00080000 C 09/15/17 80.0 0.00 0.15
MSM 170915C00085000 C 09/15/17 85.0 0.00 0.25
MSM 170915C00090000 C 09/15/17 90.0 0.00 0.10
MSM 170915C00095000 C 09/15/17 95.0 0.00 0.15
MSM 170915C00100000 C 09/15/17 100.0 0.00 0.55
MSM 170915C00105000 C 09/15/17 105.0 0.00 0.15
MSM 170915C00110000 C 09/15/17 110.0 0.00 0.15
MSM 170915C00115000 C 09/15/17 115.0 0.00 0.20
MSM 170915C00120000 C 09/15/17 120.0 0.00 0.20
MSM 170915C00125000 C 09/15/17 125.0 0.00 0.15
MSM 170915C00130000 C 09/15/17 130.0 0.00 0.15
MSM 170915C00135000 C 09/15/17 135.0 0.00 0.15
MSM 170915C00140000 C 09/15/17 140.0 0.00 0.20
MSM 170915C00145000 C 09/15/17 145.0 0.00 0.10
MSM 170915P00055000 P 09/15/17 55.0 0.00 0.20
MSM 170915P00060000 P 09/15/17 60.0 0.00 0.20
MSM 170915P00065000 P 09/15/17 65.0 0.40 0.65
MSM 170915P00070000 P 09/15/17 70.0 1.95 2.25
MSM 170915P00075000 P 09/15/17 75.0 5.10 6.30
MSM 170915P00080000 P 09/15/17 80.0 8.40 12.10
MSM 170915P00085000 P 09/15/17 85.0 13.10 17.70
MSM 170915P00090000 P 09/15/17 90.0 18.70 21.60
MSM 170915P00095000 P 09/15/17 95.0 23.00 27.30
MSM 170915P00100000 P 09/15/17 100.0 28.10 32.80
MSM 170915P00105000 P 09/15/17 105.0 33.10 37.80
MSM 170915P00110000 P 09/15/17 110.0 38.10 43.00
MSM 170915P00115000 P 09/15/17 115.0 43.10 47.80
MSM 170915P00120000 P 09/15/17 120.0 48.10 52.80
MSM 170915P00125000 P 09/15/17 125.0 53.10 57.80
MSM 170915P00130000 P 09/15/17 130.0 58.10 62.80
MSM 170915P00135000 P 09/15/17 135.0 63.10 68.00
MSM 170915P00140000 P 09/15/17 140.0 68.10 72.90
MSM 170915P00145000 P 09/15/17 145.0 74.00 76.90
MSM 171215C00055000 C 12/15/17 55.0 13.50 16.50
MSM 171215C00060000 C 12/15/17 60.0 8.70 12.80
MSM 171215C00065000 C 12/15/17 65.0 6.50 7.30
MSM 171215C00070000 C 12/15/17 70.0 3.60 4.40
MSM 171215C00075000 C 12/15/17 75.0 1.80 2.20
MSM 171215C00080000 C 12/15/17 80.0 0.80 1.10
MSM 171215C00085000 C 12/15/17 85.0 0.25 0.60
MSM 171215C00090000 C 12/15/17 90.0 0.00 0.35
MSM 171215C00095000 C 12/15/17 95.0 0.00 0.25
MSM 171215C00100000 C 12/15/17 100.0 0.00 0.65
MSM 171215C00105000 C 12/15/17 105.0 0.00 0.25
MSM 171215C00110000 C 12/15/17 110.0 0.00 0.20
MSM 171215C00115000 C 12/15/17 115.0 0.00 0.15
MSM 171215C00120000 C 12/15/17 120.0 0.00 0.20
MSM 171215C00125000 C 12/15/17 125.0 0.00 0.25
MSM 171215P00055000 P 12/15/17 55.0 0.40 0.80
MSM 171215P00060000 P 12/15/17 60.0 0.95 1.55
MSM 171215P00065000 P 12/15/17 65.0 2.20 2.70
MSM 171215P00070000 P 12/15/17 70.0 4.20 4.70
MSM 171215P00075000 P 12/15/17 75.0 7.20 8.00
MSM 171215P00080000 P 12/15/17 80.0 10.60 12.20
MSM 171215P00085000 P 12/15/17 85.0 13.90 18.50
MSM 171215P00090000 P 12/15/17 90.0 18.50 22.70
MSM 171215P00095000 P 12/15/17 95.0 23.00 27.30
MSM 171215P00100000 P 12/15/17 100.0 28.30 33.00
MSM 171215P00105000 P 12/15/17 105.0 33.30 38.00
MSM 171215P00110000 P 12/15/17 110.0 38.30 43.00
MSM 171215P00115000 P 12/15/17 115.0 43.30 48.00
MSM 171215P00120000 P 12/15/17 120.0 48.30 53.00
MSM 171215P00125000 P 12/15/17 125.0 53.10 56.80
MSM 180316C00040000 C 03/16/18 40.0 27.20 31.80
MSM 180316C00045000 C 03/16/18 45.0 22.30 27.00
MSM 180316C00050000 C 03/16/18 50.0 17.60 22.40
MSM 180316C00055000 C 03/16/18 55.0 13.80 17.40
MSM 180316C00060000 C 03/16/18 60.0 8.70 12.60
MSM 180316C00065000 C 03/16/18 65.0 7.10 8.40
MSM 180316C00070000 C 03/16/18 70.0 4.70 5.50
MSM 180316C00075000 C 03/16/18 75.0 2.80 3.50
MSM 180316C00080000 C 03/16/18 80.0 1.25 2.10
MSM 180316C00085000 C 03/16/18 85.0 0.85 1.25
MSM 180316C00090000 C 03/16/18 90.0 0.35 0.80
MSM 180316C00095000 C 03/16/18 95.0 0.10 0.55
MSM 180316C00100000 C 03/16/18 100.0 0.10 0.45
MSM 180316C00105000 C 03/16/18 105.0 0.00 0.50
MSM 180316P00040000 P 03/16/18 40.0 0.00 0.45
MSM 180316P00045000 P 03/16/18 45.0 0.15 0.50
MSM 180316P00050000 P 03/16/18 50.0 0.15 0.85
MSM 180316P00055000 P 03/16/18 55.0 0.90 1.60
MSM 180316P00060000 P 03/16/18 60.0 1.85 2.40
MSM 180316P00065000 P 03/16/18 65.0 3.20 4.00
MSM 180316P00070000 P 03/16/18 70.0 5.50 6.20
MSM 180316P00075000 P 03/16/18 75.0 8.40 9.40
MSM 180316P00080000 P 03/16/18 80.0 10.10 13.30
MSM 180316P00085000 P 03/16/18 85.0 14.10 17.60
MSM 180316P00090000 P 03/16/18 90.0 19.10 23.30
MSM 180316P00095000 P 03/16/18 95.0 23.50 27.90
MSM 180316P00100000 P 03/16/18 100.0 28.70 33.50
MSM 180316P00105000 P 03/16/18 105.0 33.50 37.40

OPRA data is delayed 15 minutes.