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 (2017-01-13)Premium Content

Msc Industrial Direct Co Inc (MSM)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 170421C00050000 C 04/21/17 50.0 48.90 52.40
MSM 170421C00055000 C 04/21/17 55.0 43.10 47.50
MSM 170421C00060000 C 04/21/17 60.0 38.60 42.40
MSM 170421C00065000 C 04/21/17 65.0 33.10 37.50
MSM 170421C00070000 C 04/21/17 70.0 29.20 32.40
MSM 170421C00075000 C 04/21/17 75.0 23.10 27.90
MSM 170421C00080000 C 04/21/17 80.0 18.60 23.00
MSM 170421C00085000 C 04/21/17 85.0 13.00 17.40
MSM 170421C00090000 C 04/21/17 90.0 8.80 11.80
MSM 170421C00095000 C 04/21/17 95.0 5.40 7.20
MSM 170421C00100000 C 04/21/17 100.0 2.40 2.90
MSM 170421C00105000 C 04/21/17 105.0 0.70 1.25
MSM 170421C00110000 C 04/21/17 110.0 0.05 0.55
MSM 170421C00115000 C 04/21/17 115.0 0.00 0.70
MSM 170421C00120000 C 04/21/17 120.0 0.00 0.45
MSM 170421C00125000 C 04/21/17 125.0 0.00 0.45
MSM 170421C00130000 C 04/21/17 130.0 0.00 0.45
MSM 170421C00135000 C 04/21/17 135.0 0.00 0.45
MSM 170421C00140000 C 04/21/17 140.0 0.00 0.45
MSM 170421C00145000 C 04/21/17 145.0 0.00 0.45
MSM 170421C00150000 C 04/21/17 150.0 0.00 0.45
MSM 170421P00050000 P 04/21/17 50.0 0.00 0.45
MSM 170421P00055000 P 04/21/17 55.0 0.00 0.45
MSM 170421P00060000 P 04/21/17 60.0 0.00 0.45
MSM 170421P00065000 P 04/21/17 65.0 0.00 0.45
MSM 170421P00070000 P 04/21/17 70.0 0.00 0.45
MSM 170421P00075000 P 04/21/17 75.0 0.00 0.65
MSM 170421P00080000 P 04/21/17 80.0 0.00 0.70
MSM 170421P00085000 P 04/21/17 85.0 0.00 0.75
MSM 170421P00090000 P 04/21/17 90.0 0.10 0.60
MSM 170421P00095000 P 04/21/17 95.0 0.70 1.15
MSM 170421P00100000 P 04/21/17 100.0 2.15 2.75
MSM 170421P00105000 P 04/21/17 105.0 4.40 6.40
MSM 170421P00110000 P 04/21/17 110.0 8.60 11.20
MSM 170421P00115000 P 04/21/17 115.0 12.80 17.40
MSM 170421P00120000 P 04/21/17 120.0 17.10 21.10
MSM 170421P00125000 P 04/21/17 125.0 22.70 27.30
MSM 170421P00130000 P 04/21/17 130.0 28.50 31.20
MSM 170421P00135000 P 04/21/17 135.0 33.00 37.20
MSM 170421P00140000 P 04/21/17 140.0 38.00 42.20
MSM 170421P00145000 P 04/21/17 145.0 43.00 47.20
MSM 170421P00150000 P 04/21/17 150.0 48.50 51.60
MSM 170519C00055000 C 05/19/17 55.0 44.40 47.40
MSM 170519C00060000 C 05/19/17 60.0 38.10 42.50
MSM 170519C00065000 C 05/19/17 65.0 33.10 37.50
MSM 170519C00070000 C 05/19/17 70.0 28.10 32.50
MSM 170519C00075000 C 05/19/17 75.0 23.00 27.50
MSM 170519C00080000 C 05/19/17 80.0 18.00 22.50
MSM 170519C00085000 C 05/19/17 85.0 12.50 16.80
MSM 170519C00090000 C 05/19/17 90.0 9.70 12.10
MSM 170519C00095000 C 05/19/17 95.0 5.50 8.50
MSM 170519C00100000 C 05/19/17 100.0 3.10 3.80
MSM 170519C00105000 C 05/19/17 105.0 1.20 1.75
MSM 170519C00110000 C 05/19/17 110.0 0.45 0.95
MSM 170519C00115000 C 05/19/17 115.0 0.00 0.50
MSM 170519C00120000 C 05/19/17 120.0 0.00 0.70
MSM 170519C00125000 C 05/19/17 125.0 0.00 0.65
MSM 170519C00130000 C 05/19/17 130.0 0.00 0.45
MSM 170519C00135000 C 05/19/17 135.0 0.00 0.45
MSM 170519C00140000 C 05/19/17 140.0 0.00 0.45
MSM 170519C00145000 C 05/19/17 145.0 0.00 0.45
MSM 170519P00055000 P 05/19/17 55.0 0.00 0.45
MSM 170519P00060000 P 05/19/17 60.0 0.00 1.40
MSM 170519P00065000 P 05/19/17 65.0 0.00 0.65
MSM 170519P00070000 P 05/19/17 70.0 0.00 0.70
MSM 170519P00075000 P 05/19/17 75.0 0.00 1.40
MSM 170519P00080000 P 05/19/17 80.0 0.00 1.45
MSM 170519P00085000 P 05/19/17 85.0 0.10 0.60
MSM 170519P00090000 P 05/19/17 90.0 0.50 1.00
MSM 170519P00095000 P 05/19/17 95.0 1.25 1.80
MSM 170519P00100000 P 05/19/17 100.0 2.90 3.60
MSM 170519P00105000 P 05/19/17 105.0 5.60 7.70
MSM 170519P00110000 P 05/19/17 110.0 8.90 11.70
MSM 170519P00115000 P 05/19/17 115.0 13.50 16.80
MSM 170519P00120000 P 05/19/17 120.0 18.00 22.50
MSM 170519P00125000 P 05/19/17 125.0 22.70 27.40
MSM 170519P00130000 P 05/19/17 130.0 27.80 32.20
MSM 170519P00135000 P 05/19/17 135.0 32.70 37.40
MSM 170519P00140000 P 05/19/17 140.0 37.70 42.40
MSM 170519P00145000 P 05/19/17 145.0 43.20 46.10
MSM 170616C00040000 C 06/16/17 40.0 58.80 62.30
MSM 170616C00045000 C 06/16/17 45.0 53.10 57.50
MSM 170616C00050000 C 06/16/17 50.0 48.10 52.50
MSM 170616C00055000 C 06/16/17 55.0 43.10 47.50
MSM 170616C00060000 C 06/16/17 60.0 38.10 42.50
MSM 170616C00065000 C 06/16/17 65.0 33.10 37.50
MSM 170616C00070000 C 06/16/17 70.0 28.10 32.50
MSM 170616C00075000 C 06/16/17 75.0 23.10 27.90
MSM 170616C00080000 C 06/16/17 80.0 18.20 22.80
MSM 170616C00085000 C 06/16/17 85.0 14.90 17.10
MSM 170616C00090000 C 06/16/17 90.0 10.50 12.50
MSM 170616C00095000 C 06/16/17 95.0 6.60 9.50
MSM 170616C00100000 C 06/16/17 100.0 3.80 4.40
MSM 170616C00105000 C 06/16/17 105.0 1.70 2.60
MSM 170616C00110000 C 06/16/17 110.0 0.60 1.40
MSM 170616C00115000 C 06/16/17 115.0 0.25 0.75
MSM 170616C00120000 C 06/16/17 120.0 0.00 0.50
MSM 170616P00040000 P 06/16/17 40.0 0.00 1.15
MSM 170616P00045000 P 06/16/17 45.0 0.00 0.70
MSM 170616P00050000 P 06/16/17 50.0 0.00 0.70
MSM 170616P00055000 P 06/16/17 55.0 0.00 0.75
MSM 170616P00060000 P 06/16/17 60.0 0.00 0.75
MSM 170616P00065000 P 06/16/17 65.0 0.00 0.80
MSM 170616P00070000 P 06/16/17 70.0 0.00 0.80
MSM 170616P00075000 P 06/16/17 75.0 0.00 0.90
MSM 170616P00080000 P 06/16/17 80.0 0.05 1.90
MSM 170616P00085000 P 06/16/17 85.0 0.35 0.85
MSM 170616P00090000 P 06/16/17 90.0 0.85 1.35
MSM 170616P00095000 P 06/16/17 95.0 1.60 2.35
MSM 170616P00100000 P 06/16/17 100.0 3.30 4.20
MSM 170616P00105000 P 06/16/17 105.0 6.30 7.60
MSM 170616P00110000 P 06/16/17 110.0 9.00 11.70
MSM 170616P00115000 P 06/16/17 115.0 12.50 16.70
MSM 170616P00120000 P 06/16/17 120.0 19.00 20.80
MSM 170915C00055000 C 09/15/17 55.0 44.50 46.60
MSM 170915C00060000 C 09/15/17 60.0 38.10 42.50
MSM 170915C00065000 C 09/15/17 65.0 33.10 36.70
MSM 170915C00070000 C 09/15/17 70.0 28.10 33.00
MSM 170915C00075000 C 09/15/17 75.0 23.60 28.00
MSM 170915C00080000 C 09/15/17 80.0 19.40 23.40
MSM 170915C00085000 C 09/15/17 85.0 14.50 19.00
MSM 170915C00090000 C 09/15/17 90.0 11.20 15.20
MSM 170915C00095000 C 09/15/17 95.0 7.80 11.30
MSM 170915C00100000 C 09/15/17 100.0 5.30 6.40
MSM 170915C00105000 C 09/15/17 105.0 3.00 4.10
MSM 170915C00110000 C 09/15/17 110.0 1.60 2.60
MSM 170915C00115000 C 09/15/17 115.0 0.85 1.95
MSM 170915C00120000 C 09/15/17 120.0 0.45 2.05
MSM 170915C00125000 C 09/15/17 125.0 0.35 0.85
MSM 170915C00130000 C 09/15/17 130.0 0.15 0.65
MSM 170915C00135000 C 09/15/17 135.0 0.05 1.20
MSM 170915C00140000 C 09/15/17 140.0 0.00 2.10
MSM 170915C00145000 C 09/15/17 145.0 0.00 0.50
MSM 170915P00055000 P 09/15/17 55.0 0.00 1.10
MSM 170915P00060000 P 09/15/17 60.0 0.00 1.45
MSM 170915P00065000 P 09/15/17 65.0 0.00 1.20
MSM 170915P00070000 P 09/15/17 70.0 0.10 1.15
MSM 170915P00075000 P 09/15/17 75.0 0.35 0.85
MSM 170915P00080000 P 09/15/17 80.0 0.70 1.20
MSM 170915P00085000 P 09/15/17 85.0 1.00 2.60
MSM 170915P00090000 P 09/15/17 90.0 1.80 2.80
MSM 170915P00095000 P 09/15/17 95.0 3.30 4.30
MSM 170915P00100000 P 09/15/17 100.0 4.90 6.40
MSM 170915P00105000 P 09/15/17 105.0 7.80 9.30
MSM 170915P00110000 P 09/15/17 110.0 9.60 13.50
MSM 170915P00115000 P 09/15/17 115.0 13.70 18.20
MSM 170915P00120000 P 09/15/17 120.0 18.30 22.50
MSM 170915P00125000 P 09/15/17 125.0 23.00 27.00
MSM 170915P00130000 P 09/15/17 130.0 28.10 32.00
MSM 170915P00135000 P 09/15/17 135.0 33.70 37.30
MSM 170915P00140000 P 09/15/17 140.0 37.90 42.00
MSM 170915P00145000 P 09/15/17 145.0 42.90 46.50

OPRA data is delayed 15 minutes.