Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-18)Premium Content

Msc Industrial Direct Co Inc (MSM)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 140517C00060000 C 05/17/14 60.0 28.10 31.90
MSM 140517C00065000 C 05/17/14 65.0 23.40 27.00
MSM 140517C00070000 C 05/17/14 70.0 18.40 21.20
MSM 140517C00075000 C 05/17/14 75.0 13.50 16.20
MSM 140517C00080000 C 05/17/14 80.0 8.10 12.10
MSM 140517C00085000 C 05/17/14 85.0 3.30 7.40
MSM 140517C00090000 C 05/17/14 90.0 0.75 2.35
MSM 140517C00095000 C 05/17/14 95.0 0.00 4.20
MSM 140517C00100000 C 05/17/14 100.0 0.00 1.05
MSM 140517C00105000 C 05/17/14 105.0 0.00 1.00
MSM 140517C00110000 C 05/17/14 110.0 0.00 1.00
MSM 140517P00060000 P 05/17/14 60.0 0.00 1.05
MSM 140517P00065000 P 05/17/14 65.0 0.00 1.05
MSM 140517P00070000 P 05/17/14 70.0 0.00 1.10
MSM 140517P00075000 P 05/17/14 75.0 0.00 1.10
MSM 140517P00080000 P 05/17/14 80.0 0.00 4.80
MSM 140517P00085000 P 05/17/14 85.0 0.00 3.00
MSM 140517P00090000 P 05/17/14 90.0 0.15 4.00
MSM 140517P00095000 P 05/17/14 95.0 3.20 7.20
MSM 140517P00100000 P 05/17/14 100.0 8.10 12.00
MSM 140517P00105000 P 05/17/14 105.0 13.90 16.60
MSM 140517P00110000 P 05/17/14 110.0 18.90 21.60
MSM 140621C00055000 C 06/21/14 55.0 33.10 36.80
MSM 140621C00060000 C 06/21/14 60.0 28.10 32.40
MSM 140621C00065000 C 06/21/14 65.0 23.20 26.30
MSM 140621C00070000 C 06/21/14 70.0 18.20 22.10
MSM 140621C00075000 C 06/21/14 75.0 13.70 16.40
MSM 140621C00080000 C 06/21/14 80.0 8.90 11.60
MSM 140621C00085000 C 06/21/14 85.0 4.00 8.20
MSM 140621C00090000 C 06/21/14 90.0 0.75 4.10
MSM 140621C00095000 C 06/21/14 95.0 0.15 4.20
MSM 140621C00100000 C 06/21/14 100.0 0.00 0.80
MSM 140621C00105000 C 06/21/14 105.0 0.00 1.05
MSM 140621P00055000 P 06/21/14 55.0 0.00 1.05
MSM 140621P00060000 P 06/21/14 60.0 0.00 1.10
MSM 140621P00065000 P 06/21/14 65.0 0.00 1.10
MSM 140621P00070000 P 06/21/14 70.0 0.00 1.15
MSM 140621P00075000 P 06/21/14 75.0 0.00 1.60
MSM 140621P00080000 P 06/21/14 80.0 0.00 1.40
MSM 140621P00085000 P 06/21/14 85.0 0.45 3.40
MSM 140621P00090000 P 06/21/14 90.0 0.70 4.90
MSM 140621P00095000 P 06/21/14 95.0 3.80 7.90
MSM 140621P00100000 P 06/21/14 100.0 9.00 12.10
MSM 140621P00105000 P 06/21/14 105.0 13.00 17.00
MSM 140920C00065000 C 09/20/14 65.0 23.70 27.00
MSM 140920C00070000 C 09/20/14 70.0 18.90 22.20
MSM 140920C00075000 C 09/20/14 75.0 14.10 17.60
MSM 140920C00080000 C 09/20/14 80.0 9.30 13.20
MSM 140920C00085000 C 09/20/14 85.0 5.50 9.50
MSM 140920C00090000 C 09/20/14 90.0 2.35 6.50
MSM 140920C00095000 C 09/20/14 95.0 0.35 4.50
MSM 140920C00100000 C 09/20/14 100.0 0.15 4.80
MSM 140920C00105000 C 09/20/14 105.0 0.00 4.80
MSM 140920C00110000 C 09/20/14 110.0 0.00 4.70
MSM 140920C00115000 C 09/20/14 115.0 0.00 3.90
MSM 140920P00065000 P 09/20/14 65.0 0.00 4.90
MSM 140920P00070000 P 09/20/14 70.0 0.00 4.50
MSM 140920P00075000 P 09/20/14 75.0 0.10 4.50
MSM 140920P00080000 P 09/20/14 80.0 0.65 4.70
MSM 140920P00085000 P 09/20/14 85.0 0.60 4.90
MSM 140920P00090000 P 09/20/14 90.0 2.70 7.10
MSM 140920P00095000 P 09/20/14 95.0 6.40 9.80
MSM 140920P00100000 P 09/20/14 100.0 9.70 13.50
MSM 140920P00105000 P 09/20/14 105.0 14.10 17.70
MSM 140920P00110000 P 09/20/14 110.0 18.30 22.40
MSM 140920P00115000 P 09/20/14 115.0 23.00 27.30
MSM 141220C00065000 C 12/20/14 65.0 23.50 27.40
MSM 141220C00070000 C 12/20/14 70.0 18.80 22.60
MSM 141220C00075000 C 12/20/14 75.0 14.30 18.10
MSM 141220C00080000 C 12/20/14 80.0 10.10 13.90
MSM 141220C00085000 C 12/20/14 85.0 6.50 10.30
MSM 141220C00090000 C 12/20/14 90.0 3.60 7.40
MSM 141220C00095000 C 12/20/14 95.0 1.35 5.30
MSM 141220C00100000 C 12/20/14 100.0 0.25 4.30
MSM 141220C00105000 C 12/20/14 105.0 0.00 4.80
MSM 141220C00110000 C 12/20/14 110.0 0.00 4.80
MSM 141220C00115000 C 12/20/14 115.0 0.00 4.80
MSM 141220P00065000 P 12/20/14 65.0 0.00 4.90
MSM 141220P00070000 P 12/20/14 70.0 0.10 3.70
MSM 141220P00075000 P 12/20/14 75.0 0.45 4.10
MSM 141220P00080000 P 12/20/14 80.0 0.50 5.00
MSM 141220P00085000 P 12/20/14 85.0 1.90 6.00
MSM 141220P00090000 P 12/20/14 90.0 4.10 8.10
MSM 141220P00095000 P 12/20/14 95.0 6.90 11.00
MSM 141220P00100000 P 12/20/14 100.0 10.50 14.80
MSM 141220P00105000 P 12/20/14 105.0 14.80 18.80
MSM 141220P00110000 P 12/20/14 110.0 19.60 22.90
MSM 141220P00115000 P 12/20/14 115.0 24.60 27.60

OPRA data is delayed 15 minutes.