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 Jun 28 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 170721C00050000 C 07/21/17 50.0 34.10 36.50
MSM 170721C00055000 C 07/21/17 55.0 28.10 33.00
MSM 170721C00060000 C 07/21/17 60.0 24.00 27.00
MSM 170721C00065000 C 07/21/17 65.0 18.60 22.80
MSM 170721C00070000 C 07/21/17 70.0 14.10 16.80
MSM 170721C00075000 C 07/21/17 75.0 10.10 11.50
MSM 170721C00080000 C 07/21/17 80.0 5.60 6.50
MSM 170721C00085000 C 07/21/17 85.0 2.40 3.00
MSM 170721C00090000 C 07/21/17 90.0 0.70 0.95
MSM 170721C00095000 C 07/21/17 95.0 0.15 0.25
MSM 170721C00100000 C 07/21/17 100.0 0.00 0.25
MSM 170721C00105000 C 07/21/17 105.0 0.00 0.20
MSM 170721C00110000 C 07/21/17 110.0 0.00 0.15
MSM 170721C00115000 C 07/21/17 115.0 0.00 0.15
MSM 170721C00120000 C 07/21/17 120.0 0.00 0.20
MSM 170721P00050000 P 07/21/17 50.0 0.00 0.10
MSM 170721P00055000 P 07/21/17 55.0 0.00 0.25
MSM 170721P00060000 P 07/21/17 60.0 0.00 0.30
MSM 170721P00065000 P 07/21/17 65.0 0.00 0.15
MSM 170721P00070000 P 07/21/17 70.0 0.05 0.30
MSM 170721P00075000 P 07/21/17 75.0 0.20 0.45
MSM 170721P00080000 P 07/21/17 80.0 0.70 1.10
MSM 170721P00085000 P 07/21/17 85.0 2.25 2.75
MSM 170721P00090000 P 07/21/17 90.0 5.20 6.10
MSM 170721P00095000 P 07/21/17 95.0 9.10 10.90
MSM 170721P00100000 P 07/21/17 100.0 13.80 16.40
MSM 170721P00105000 P 07/21/17 105.0 18.20 22.00
MSM 170721P00110000 P 07/21/17 110.0 23.40 26.60
MSM 170721P00115000 P 07/21/17 115.0 27.60 32.20
MSM 170721P00120000 P 07/21/17 120.0 33.50 36.30
MSM 170818C00050000 C 08/18/17 50.0 34.20 37.20
MSM 170818C00055000 C 08/18/17 55.0 28.10 33.00
MSM 170818C00060000 C 08/18/17 60.0 23.30 27.90
MSM 170818C00065000 C 08/18/17 65.0 18.50 23.00
MSM 170818C00070000 C 08/18/17 70.0 13.50 17.60
MSM 170818C00075000 C 08/18/17 75.0 10.00 11.70
MSM 170818C00080000 C 08/18/17 80.0 6.40 7.50
MSM 170818C00085000 C 08/18/17 85.0 3.10 3.80
MSM 170818C00090000 C 08/18/17 90.0 1.20 1.70
MSM 170818C00095000 C 08/18/17 95.0 0.45 0.75
MSM 170818C00100000 C 08/18/17 100.0 0.15 0.45
MSM 170818C00105000 C 08/18/17 105.0 0.00 0.30
MSM 170818C00110000 C 08/18/17 110.0 0.00 0.20
MSM 170818C00115000 C 08/18/17 115.0 0.00 0.25
MSM 170818C00120000 C 08/18/17 120.0 0.00 0.30
MSM 170818P00050000 P 08/18/17 50.0 0.00 0.15
MSM 170818P00055000 P 08/18/17 55.0 0.00 0.40
MSM 170818P00060000 P 08/18/17 60.0 0.00 0.35
MSM 170818P00065000 P 08/18/17 65.0 0.05 0.25
MSM 170818P00070000 P 08/18/17 70.0 0.15 0.40
MSM 170818P00075000 P 08/18/17 75.0 0.45 0.75
MSM 170818P00080000 P 08/18/17 80.0 1.20 1.65
MSM 170818P00085000 P 08/18/17 85.0 2.70 3.50
MSM 170818P00090000 P 08/18/17 90.0 5.80 6.50
MSM 170818P00095000 P 08/18/17 95.0 9.40 11.20
MSM 170818P00100000 P 08/18/17 100.0 13.50 17.00
MSM 170818P00105000 P 08/18/17 105.0 17.70 22.30
MSM 170818P00110000 P 08/18/17 110.0 22.60 27.00
MSM 170818P00115000 P 08/18/17 115.0 27.60 32.10
MSM 170818P00120000 P 08/18/17 120.0 33.50 36.40
MSM 170915C00055000 C 09/15/17 55.0 29.20 32.00
MSM 170915C00060000 C 09/15/17 60.0 23.20 27.60
MSM 170915C00065000 C 09/15/17 65.0 18.10 22.40
MSM 170915C00070000 C 09/15/17 70.0 14.90 16.80
MSM 170915C00075000 C 09/15/17 75.0 10.70 12.10
MSM 170915C00080000 C 09/15/17 80.0 6.90 8.00
MSM 170915C00085000 C 09/15/17 85.0 3.70 4.40
MSM 170915C00090000 C 09/15/17 90.0 1.60 2.20
MSM 170915C00095000 C 09/15/17 95.0 0.80 1.10
MSM 170915C00100000 C 09/15/17 100.0 0.30 0.55
MSM 170915C00105000 C 09/15/17 105.0 0.10 0.30
MSM 170915C00110000 C 09/15/17 110.0 0.00 0.25
MSM 170915C00115000 C 09/15/17 115.0 0.00 0.20
MSM 170915C00120000 C 09/15/17 120.0 0.00 0.25
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 0.15
MSM 170915C00145000 C 09/15/17 145.0 0.00 0.25
MSM 170915P00055000 P 09/15/17 55.0 0.00 0.35
MSM 170915P00060000 P 09/15/17 60.0 0.05 0.55
MSM 170915P00065000 P 09/15/17 65.0 0.10 0.40
MSM 170915P00070000 P 09/15/17 70.0 0.35 0.60
MSM 170915P00075000 P 09/15/17 75.0 0.80 1.15
MSM 170915P00080000 P 09/15/17 80.0 1.70 2.10
MSM 170915P00085000 P 09/15/17 85.0 3.50 4.00
MSM 170915P00090000 P 09/15/17 90.0 6.30 6.90
MSM 170915P00095000 P 09/15/17 95.0 10.00 11.80
MSM 170915P00100000 P 09/15/17 100.0 14.10 16.70
MSM 170915P00105000 P 09/15/17 105.0 17.80 22.30
MSM 170915P00110000 P 09/15/17 110.0 22.70 27.20
MSM 170915P00115000 P 09/15/17 115.0 27.80 32.20
MSM 170915P00120000 P 09/15/17 120.0 32.70 37.20
MSM 170915P00125000 P 09/15/17 125.0 37.90 42.20
MSM 170915P00130000 P 09/15/17 130.0 43.00 47.00
MSM 170915P00135000 P 09/15/17 135.0 48.50 51.50
MSM 170915P00140000 P 09/15/17 140.0 53.00 57.20
MSM 170915P00145000 P 09/15/17 145.0 58.50 61.40
MSM 171215C00055000 C 12/15/17 55.0 29.80 32.00
MSM 171215C00060000 C 12/15/17 60.0 23.70 28.20
MSM 171215C00065000 C 12/15/17 65.0 18.80 23.40
MSM 171215C00070000 C 12/15/17 70.0 16.40 17.60
MSM 171215C00075000 C 12/15/17 75.0 12.10 13.40
MSM 171215C00080000 C 12/15/17 80.0 8.40 9.60
MSM 171215C00085000 C 12/15/17 85.0 5.60 6.20
MSM 171215C00090000 C 12/15/17 90.0 3.20 4.00
MSM 171215C00095000 C 12/15/17 95.0 2.00 2.40
MSM 171215C00100000 C 12/15/17 100.0 1.15 1.55
MSM 171215C00105000 C 12/15/17 105.0 0.65 1.00
MSM 171215C00110000 C 12/15/17 110.0 0.30 0.95
MSM 171215C00115000 C 12/15/17 115.0 0.20 0.50
MSM 171215C00120000 C 12/15/17 120.0 0.00 0.40
MSM 171215C00125000 C 12/15/17 125.0 0.00 0.40
MSM 171215P00055000 P 12/15/17 55.0 0.15 0.45
MSM 171215P00060000 P 12/15/17 60.0 0.30 0.60
MSM 171215P00065000 P 12/15/17 65.0 0.60 0.90
MSM 171215P00070000 P 12/15/17 70.0 0.90 1.55
MSM 171215P00075000 P 12/15/17 75.0 1.90 2.45
MSM 171215P00080000 P 12/15/17 80.0 3.20 4.00
MSM 171215P00085000 P 12/15/17 85.0 5.20 6.00
MSM 171215P00090000 P 12/15/17 90.0 8.10 8.90
MSM 171215P00095000 P 12/15/17 95.0 11.50 12.60
MSM 171215P00100000 P 12/15/17 100.0 14.70 17.30
MSM 171215P00105000 P 12/15/17 105.0 19.50 20.80
MSM 171215P00110000 P 12/15/17 110.0 23.00 27.50
MSM 171215P00115000 P 12/15/17 115.0 28.20 32.20
MSM 171215P00120000 P 12/15/17 120.0 32.60 37.40
MSM 171215P00125000 P 12/15/17 125.0 39.10 41.10

OPRA data is delayed 15 minutes.