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 (2017-04-14)Premium Content

Msc Industrial Direct Co Inc (MSM)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 170519C00055000 C 05/19/17 55.0 35.40 39.10
MSM 170519C00060000 C 05/19/17 60.0 30.80 33.80
MSM 170519C00065000 C 05/19/17 65.0 25.10 29.50
MSM 170519C00070000 C 05/19/17 70.0 20.90 23.60
MSM 170519C00075000 C 05/19/17 75.0 15.30 18.40
MSM 170519C00080000 C 05/19/17 80.0 10.90 13.60
MSM 170519C00085000 C 05/19/17 85.0 6.10 9.60
MSM 170519C00090000 C 05/19/17 90.0 3.00 4.50
MSM 170519C00095000 C 05/19/17 95.0 0.75 1.15
MSM 170519C00100000 C 05/19/17 100.0 0.15 0.50
MSM 170519C00105000 C 05/19/17 105.0 0.00 0.15
MSM 170519C00110000 C 05/19/17 110.0 0.00 4.70
MSM 170519C00115000 C 05/19/17 115.0 0.00 4.70
MSM 170519C00120000 C 05/19/17 120.0 0.00 0.45
MSM 170519C00125000 C 05/19/17 125.0 0.00 0.40
MSM 170519C00130000 C 05/19/17 130.0 0.00 0.40
MSM 170519C00135000 C 05/19/17 135.0 0.00 0.40
MSM 170519C00140000 C 05/19/17 140.0 0.00 0.45
MSM 170519C00145000 C 05/19/17 145.0 0.00 4.70
MSM 170519P00055000 P 05/19/17 55.0 0.00 4.80
MSM 170519P00060000 P 05/19/17 60.0 0.00 0.35
MSM 170519P00065000 P 05/19/17 65.0 0.00 0.40
MSM 170519P00070000 P 05/19/17 70.0 0.00 0.20
MSM 170519P00075000 P 05/19/17 75.0 0.00 0.15
MSM 170519P00080000 P 05/19/17 80.0 0.05 0.30
MSM 170519P00085000 P 05/19/17 85.0 0.20 0.55
MSM 170519P00090000 P 05/19/17 90.0 1.05 1.40
MSM 170519P00095000 P 05/19/17 95.0 3.60 4.40
MSM 170519P00100000 P 05/19/17 100.0 7.10 9.10
MSM 170519P00105000 P 05/19/17 105.0 11.80 14.30
MSM 170519P00110000 P 05/19/17 110.0 16.10 19.30
MSM 170519P00115000 P 05/19/17 115.0 20.50 24.90
MSM 170519P00120000 P 05/19/17 120.0 26.30 29.20
MSM 170519P00125000 P 05/19/17 125.0 30.70 35.30
MSM 170519P00130000 P 05/19/17 130.0 36.10 39.40
MSM 170519P00135000 P 05/19/17 135.0 40.60 45.40
MSM 170519P00140000 P 05/19/17 140.0 45.70 50.00
MSM 170519P00145000 P 05/19/17 145.0 51.00 54.80
MSM 170616C00040000 C 06/16/17 40.0 50.30 54.10
MSM 170616C00045000 C 06/16/17 45.0 45.10 49.40
MSM 170616C00050000 C 06/16/17 50.0 40.10 44.40
MSM 170616C00055000 C 06/16/17 55.0 34.70 39.50
MSM 170616C00060000 C 06/16/17 60.0 30.10 34.40
MSM 170616C00065000 C 06/16/17 65.0 24.90 29.50
MSM 170616C00070000 C 06/16/17 70.0 20.10 24.30
MSM 170616C00075000 C 06/16/17 75.0 15.80 18.70
MSM 170616C00080000 C 06/16/17 80.0 10.60 14.50
MSM 170616C00085000 C 06/16/17 85.0 7.40 9.70
MSM 170616C00090000 C 06/16/17 90.0 3.80 4.50
MSM 170616C00095000 C 06/16/17 95.0 1.55 1.90
MSM 170616C00100000 C 06/16/17 100.0 0.45 1.10
MSM 170616C00105000 C 06/16/17 105.0 0.00 4.60
MSM 170616C00110000 C 06/16/17 110.0 0.00 4.60
MSM 170616C00115000 C 06/16/17 115.0 0.00 0.20
MSM 170616C00120000 C 06/16/17 120.0 0.00 0.80
MSM 170616P00040000 P 06/16/17 40.0 0.00 0.25
MSM 170616P00045000 P 06/16/17 45.0 0.00 0.40
MSM 170616P00050000 P 06/16/17 50.0 0.00 0.45
MSM 170616P00055000 P 06/16/17 55.0 0.00 4.80
MSM 170616P00060000 P 06/16/17 60.0 0.00 0.45
MSM 170616P00065000 P 06/16/17 65.0 0.00 0.20
MSM 170616P00070000 P 06/16/17 70.0 0.00 0.25
MSM 170616P00075000 P 06/16/17 75.0 0.05 0.25
MSM 170616P00080000 P 06/16/17 80.0 0.05 0.55
MSM 170616P00085000 P 06/16/17 85.0 0.60 0.95
MSM 170616P00090000 P 06/16/17 90.0 1.70 2.25
MSM 170616P00095000 P 06/16/17 95.0 4.30 4.90
MSM 170616P00100000 P 06/16/17 100.0 6.70 10.70
MSM 170616P00105000 P 06/16/17 105.0 10.70 14.90
MSM 170616P00110000 P 06/16/17 110.0 16.60 20.10
MSM 170616P00115000 P 06/16/17 115.0 20.50 25.00
MSM 170616P00120000 P 06/16/17 120.0 26.40 29.10
MSM 170915C00055000 C 09/15/17 55.0 36.00 38.30
MSM 170915C00060000 C 09/15/17 60.0 30.00 34.50
MSM 170915C00065000 C 09/15/17 65.0 25.10 29.70
MSM 170915C00070000 C 09/15/17 70.0 20.80 24.80
MSM 170915C00075000 C 09/15/17 75.0 16.00 20.50
MSM 170915C00080000 C 09/15/17 80.0 11.60 16.00
MSM 170915C00085000 C 09/15/17 85.0 8.00 12.20
MSM 170915C00090000 C 09/15/17 90.0 6.00 6.60
MSM 170915C00095000 C 09/15/17 95.0 3.50 4.20
MSM 170915C00100000 C 09/15/17 100.0 2.00 2.45
MSM 170915C00105000 C 09/15/17 105.0 1.00 1.75
MSM 170915C00110000 C 09/15/17 110.0 0.45 1.00
MSM 170915C00115000 C 09/15/17 115.0 0.20 0.55
MSM 170915C00120000 C 09/15/17 120.0 0.05 0.45
MSM 170915C00125000 C 09/15/17 125.0 0.00 0.30
MSM 170915C00130000 C 09/15/17 130.0 0.00 0.30
MSM 170915C00135000 C 09/15/17 135.0 0.00 0.25
MSM 170915C00140000 C 09/15/17 140.0 0.00 0.30
MSM 170915C00145000 C 09/15/17 145.0 0.00 0.70
MSM 170915P00055000 P 09/15/17 55.0 0.00 0.35
MSM 170915P00060000 P 09/15/17 60.0 0.00 0.40
MSM 170915P00065000 P 09/15/17 65.0 0.00 0.55
MSM 170915P00070000 P 09/15/17 70.0 0.25 0.70
MSM 170915P00075000 P 09/15/17 75.0 0.55 1.15
MSM 170915P00080000 P 09/15/17 80.0 1.15 1.95
MSM 170915P00085000 P 09/15/17 85.0 2.30 2.90
MSM 170915P00090000 P 09/15/17 90.0 3.90 4.50
MSM 170915P00095000 P 09/15/17 95.0 6.40 7.10
MSM 170915P00100000 P 09/15/17 100.0 8.10 12.30
MSM 170915P00105000 P 09/15/17 105.0 11.80 16.20
MSM 170915P00110000 P 09/15/17 110.0 16.40 20.60
MSM 170915P00115000 P 09/15/17 115.0 21.10 25.20
MSM 170915P00120000 P 09/15/17 120.0 26.10 30.70
MSM 170915P00125000 P 09/15/17 125.0 30.90 35.40
MSM 170915P00130000 P 09/15/17 130.0 35.90 40.20
MSM 170915P00135000 P 09/15/17 135.0 41.30 44.70
MSM 170915P00140000 P 09/15/17 140.0 45.70 50.50
MSM 170915P00145000 P 09/15/17 145.0 51.10 54.70
MSM 171215C00055000 C 12/15/17 55.0 35.70 39.50
MSM 171215C00060000 C 12/15/17 60.0 30.40 35.00
MSM 171215C00065000 C 12/15/17 65.0 25.60 30.00
MSM 171215C00070000 C 12/15/17 70.0 21.10 25.50
MSM 171215C00075000 C 12/15/17 75.0 17.10 21.30
MSM 171215C00080000 C 12/15/17 80.0 13.00 16.90
MSM 171215C00085000 C 12/15/17 85.0 8.90 12.80
MSM 171215C00090000 C 12/15/17 90.0 7.50 8.50
MSM 171215C00095000 C 12/15/17 95.0 5.00 5.70
MSM 171215C00100000 C 12/15/17 100.0 3.10 4.20
MSM 171215C00105000 C 12/15/17 105.0 1.90 2.95
MSM 171215C00110000 C 12/15/17 110.0 1.10 2.30
MSM 171215C00115000 C 12/15/17 115.0 0.65 2.40
MSM 171215C00120000 C 12/15/17 120.0 0.40 1.85
MSM 171215C00125000 C 12/15/17 125.0 0.10 1.35
MSM 171215P00055000 P 12/15/17 55.0 0.00 4.90
MSM 171215P00060000 P 12/15/17 60.0 0.05 1.35
MSM 171215P00065000 P 12/15/17 65.0 0.05 1.90
MSM 171215P00070000 P 12/15/17 70.0 0.75 2.55
MSM 171215P00075000 P 12/15/17 75.0 1.15 3.40
MSM 171215P00080000 P 12/15/17 80.0 2.30 3.20
MSM 171215P00085000 P 12/15/17 85.0 3.70 4.60
MSM 171215P00090000 P 12/15/17 90.0 5.60 6.40
MSM 171215P00095000 P 12/15/17 95.0 8.30 8.80
MSM 171215P00100000 P 12/15/17 100.0 10.80 12.00
MSM 171215P00105000 P 12/15/17 105.0 13.10 17.50
MSM 171215P00110000 P 12/15/17 110.0 17.20 21.40
MSM 171215P00115000 P 12/15/17 115.0 21.80 25.90
MSM 171215P00120000 P 12/15/17 120.0 26.60 31.00
MSM 171215P00125000 P 12/15/17 125.0 31.50 35.40

OPRA data is delayed 15 minutes.