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 Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 170120C00050000 C 01/20/17 50.0 46.70 50.40
MSM 170120C00055000 C 01/20/17 55.0 41.50 46.40
MSM 170120C00060000 C 01/20/17 60.0 36.50 41.30
MSM 170120C00065000 C 01/20/17 65.0 31.50 36.40
MSM 170120C00070000 C 01/20/17 70.0 26.50 31.40
MSM 170120C00075000 C 01/20/17 75.0 21.50 26.20
MSM 170120C00080000 C 01/20/17 80.0 16.60 21.20
MSM 170120C00085000 C 01/20/17 85.0 12.30 15.50
MSM 170120C00090000 C 01/20/17 90.0 7.70 9.80
MSM 170120C00095000 C 01/20/17 95.0 3.30 4.40
MSM 170120C00100000 C 01/20/17 100.0 0.35 0.60
MSM 170120C00105000 C 01/20/17 105.0 0.00 0.25
MSM 170120C00110000 C 01/20/17 110.0 0.00 0.40
MSM 170120C00115000 C 01/20/17 115.0 0.00 0.40
MSM 170120C00120000 C 01/20/17 120.0 0.00 0.40
MSM 170120P00050000 P 01/20/17 50.0 0.00 0.40
MSM 170120P00055000 P 01/20/17 55.0 0.00 0.40
MSM 170120P00060000 P 01/20/17 60.0 0.00 0.40
MSM 170120P00065000 P 01/20/17 65.0 0.00 0.40
MSM 170120P00070000 P 01/20/17 70.0 0.00 0.40
MSM 170120P00075000 P 01/20/17 75.0 0.00 0.40
MSM 170120P00080000 P 01/20/17 80.0 0.00 0.40
MSM 170120P00085000 P 01/20/17 85.0 0.00 0.40
MSM 170120P00090000 P 01/20/17 90.0 0.00 0.05
MSM 170120P00095000 P 01/20/17 95.0 0.00 0.20
MSM 170120P00100000 P 01/20/17 100.0 1.45 1.95
MSM 170120P00105000 P 01/20/17 105.0 4.30 8.40
MSM 170120P00110000 P 01/20/17 110.0 9.70 12.80
MSM 170120P00115000 P 01/20/17 115.0 13.80 18.40
MSM 170120P00120000 P 01/20/17 120.0 19.60 22.50
MSM 170217C00055000 C 02/17/17 55.0 41.70 45.60
MSM 170217C00060000 C 02/17/17 60.0 36.50 41.40
MSM 170217C00065000 C 02/17/17 65.0 31.50 36.40
MSM 170217C00070000 C 02/17/17 70.0 26.50 31.20
MSM 170217C00075000 C 02/17/17 75.0 21.50 26.00
MSM 170217C00080000 C 02/17/17 80.0 16.50 21.00
MSM 170217C00085000 C 02/17/17 85.0 11.50 16.00
MSM 170217C00090000 C 02/17/17 90.0 8.30 10.60
MSM 170217C00095000 C 02/17/17 95.0 4.50 5.20
MSM 170217C00100000 C 02/17/17 100.0 1.60 2.05
MSM 170217C00105000 C 02/17/17 105.0 0.35 0.60
MSM 170217C00110000 C 02/17/17 110.0 0.00 0.50
MSM 170217C00115000 C 02/17/17 115.0 0.00 0.45
MSM 170217C00120000 C 02/17/17 120.0 0.00 0.40
MSM 170217C00125000 C 02/17/17 125.0 0.00 0.40
MSM 170217P00055000 P 02/17/17 55.0 0.00 0.40
MSM 170217P00060000 P 02/17/17 60.0 0.00 0.40
MSM 170217P00065000 P 02/17/17 65.0 0.00 1.30
MSM 170217P00070000 P 02/17/17 70.0 0.00 0.45
MSM 170217P00075000 P 02/17/17 75.0 0.00 0.45
MSM 170217P00080000 P 02/17/17 80.0 0.00 0.45
MSM 170217P00085000 P 02/17/17 85.0 0.00 0.25
MSM 170217P00090000 P 02/17/17 90.0 0.15 0.30
MSM 170217P00095000 P 02/17/17 95.0 0.75 1.05
MSM 170217P00100000 P 02/17/17 100.0 2.65 3.20
MSM 170217P00105000 P 02/17/17 105.0 6.10 7.00
MSM 170217P00110000 P 02/17/17 110.0 8.90 13.50
MSM 170217P00115000 P 02/17/17 115.0 13.80 18.50
MSM 170217P00120000 P 02/17/17 120.0 18.90 23.50
MSM 170217P00125000 P 02/17/17 125.0 24.20 27.40
MSM 170317C00040000 C 03/17/17 40.0 56.70 60.60
MSM 170317C00045000 C 03/17/17 45.0 51.50 56.30
MSM 170317C00050000 C 03/17/17 50.0 46.50 51.30
MSM 170317C00055000 C 03/17/17 55.0 41.50 46.30
MSM 170317C00060000 C 03/17/17 60.0 36.50 41.30
MSM 170317C00065000 C 03/17/17 65.0 31.50 36.30
MSM 170317C00070000 C 03/17/17 70.0 26.60 31.40
MSM 170317C00075000 C 03/17/17 75.0 22.00 25.60
MSM 170317C00080000 C 03/17/17 80.0 17.00 20.60
MSM 170317C00085000 C 03/17/17 85.0 12.20 15.80
MSM 170317C00090000 C 03/17/17 90.0 9.10 10.00
MSM 170317C00095000 C 03/17/17 95.0 5.30 6.00
MSM 170317C00100000 C 03/17/17 100.0 2.45 2.95
MSM 170317C00105000 C 03/17/17 105.0 0.95 1.20
MSM 170317P00040000 P 03/17/17 40.0 0.00 0.45
MSM 170317P00045000 P 03/17/17 45.0 0.00 0.45
MSM 170317P00050000 P 03/17/17 50.0 0.00 0.45
MSM 170317P00055000 P 03/17/17 55.0 0.00 0.50
MSM 170317P00060000 P 03/17/17 60.0 0.00 0.50
MSM 170317P00065000 P 03/17/17 65.0 0.00 0.50
MSM 170317P00070000 P 03/17/17 70.0 0.00 0.45
MSM 170317P00075000 P 03/17/17 75.0 0.00 0.50
MSM 170317P00080000 P 03/17/17 80.0 0.00 0.25
MSM 170317P00085000 P 03/17/17 85.0 0.10 0.30
MSM 170317P00090000 P 03/17/17 90.0 0.50 0.75
MSM 170317P00095000 P 03/17/17 95.0 1.50 1.85
MSM 170317P00100000 P 03/17/17 100.0 3.40 4.00
MSM 170317P00105000 P 03/17/17 105.0 6.10 8.50
MSM 170616C00040000 C 06/16/17 40.0 56.70 60.60
MSM 170616C00045000 C 06/16/17 45.0 51.50 56.30
MSM 170616C00050000 C 06/16/17 50.0 46.50 51.30
MSM 170616C00055000 C 06/16/17 55.0 41.50 46.30
MSM 170616C00060000 C 06/16/17 60.0 36.70 41.50
MSM 170616C00065000 C 06/16/17 65.0 31.70 36.50
MSM 170616C00070000 C 06/16/17 70.0 26.70 31.50
MSM 170616C00075000 C 06/16/17 75.0 21.90 26.50
MSM 170616C00080000 C 06/16/17 80.0 17.20 22.00
MSM 170616C00085000 C 06/16/17 85.0 14.20 15.50
MSM 170616C00090000 C 06/16/17 90.0 9.80 12.40
MSM 170616C00095000 C 06/16/17 95.0 7.10 8.00
MSM 170616C00100000 C 06/16/17 100.0 4.60 5.30
MSM 170616C00105000 C 06/16/17 105.0 2.85 3.30
MSM 170616P00040000 P 06/16/17 40.0 0.00 0.50
MSM 170616P00045000 P 06/16/17 45.0 0.00 0.50
MSM 170616P00050000 P 06/16/17 50.0 0.00 0.50
MSM 170616P00055000 P 06/16/17 55.0 0.00 1.75
MSM 170616P00060000 P 06/16/17 60.0 0.00 4.90
MSM 170616P00065000 P 06/16/17 65.0 0.00 0.50
MSM 170616P00070000 P 06/16/17 70.0 0.00 0.25
MSM 170616P00075000 P 06/16/17 75.0 0.20 0.45
MSM 170616P00080000 P 06/16/17 80.0 0.50 0.75
MSM 170616P00085000 P 06/16/17 85.0 1.00 1.65
MSM 170616P00090000 P 06/16/17 90.0 2.05 2.45
MSM 170616P00095000 P 06/16/17 95.0 3.60 4.20
MSM 170616P00100000 P 06/16/17 100.0 5.60 6.50
MSM 170616P00105000 P 06/16/17 105.0 9.00 9.90

OPRA data is delayed 15 minutes.