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 Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 170317C00040000 C 03/17/17 40.0 59.70 64.00
MSM 170317C00045000 C 03/17/17 45.0 54.70 58.90
MSM 170317C00050000 C 03/17/17 50.0 49.70 53.90
MSM 170317C00055000 C 03/17/17 55.0 44.70 48.90
MSM 170317C00060000 C 03/17/17 60.0 39.70 44.00
MSM 170317C00065000 C 03/17/17 65.0 34.70 39.00
MSM 170317C00070000 C 03/17/17 70.0 29.70 34.00
MSM 170317C00075000 C 03/17/17 75.0 24.70 29.20
MSM 170317C00080000 C 03/17/17 80.0 19.70 24.20
MSM 170317C00085000 C 03/17/17 85.0 14.00 18.30
MSM 170317C00090000 C 03/17/17 90.0 9.50 13.20
MSM 170317C00095000 C 03/17/17 95.0 5.90 8.10
MSM 170317C00100000 C 03/17/17 100.0 2.85 3.50
MSM 170317C00105000 C 03/17/17 105.0 0.55 0.80
MSM 170317C00110000 C 03/17/17 110.0 0.00 0.50
MSM 170317C00115000 C 03/17/17 115.0 0.00 0.50
MSM 170317C00120000 C 03/17/17 120.0 0.00 0.50
MSM 170317P00040000 P 03/17/17 40.0 0.00 0.50
MSM 170317P00045000 P 03/17/17 45.0 0.00 0.50
MSM 170317P00050000 P 03/17/17 50.0 0.00 0.50
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 0.50
MSM 170317P00075000 P 03/17/17 75.0 0.00 0.50
MSM 170317P00080000 P 03/17/17 80.0 0.00 0.50
MSM 170317P00085000 P 03/17/17 85.0 0.00 0.50
MSM 170317P00090000 P 03/17/17 90.0 0.00 0.50
MSM 170317P00095000 P 03/17/17 95.0 0.15 0.65
MSM 170317P00100000 P 03/17/17 100.0 0.80 1.15
MSM 170317P00105000 P 03/17/17 105.0 3.20 4.60
MSM 170317P00110000 P 03/17/17 110.0 6.50 11.00
MSM 170317P00115000 P 03/17/17 115.0 11.30 15.50
MSM 170317P00120000 P 03/17/17 120.0 16.00 20.50
MSM 170421C00050000 C 04/21/17 50.0 49.90 54.00
MSM 170421C00055000 C 04/21/17 55.0 44.90 49.10
MSM 170421C00060000 C 04/21/17 60.0 39.90 44.10
MSM 170421C00065000 C 04/21/17 65.0 34.90 39.10
MSM 170421C00070000 C 04/21/17 70.0 29.90 34.10
MSM 170421C00075000 C 04/21/17 75.0 24.70 29.20
MSM 170421C00080000 C 04/21/17 80.0 19.90 24.30
MSM 170421C00085000 C 04/21/17 85.0 15.10 19.40
MSM 170421C00090000 C 04/21/17 90.0 11.00 13.90
MSM 170421C00095000 C 04/21/17 95.0 6.70 8.70
MSM 170421C00100000 C 04/21/17 100.0 4.00 4.80
MSM 170421C00105000 C 04/21/17 105.0 1.50 2.35
MSM 170421C00110000 C 04/21/17 110.0 0.45 1.35
MSM 170421C00115000 C 04/21/17 115.0 0.05 0.55
MSM 170421C00120000 C 04/21/17 120.0 0.00 0.50
MSM 170421C00125000 C 04/21/17 125.0 0.00 0.50
MSM 170421C00130000 C 04/21/17 130.0 0.00 0.50
MSM 170421C00135000 C 04/21/17 135.0 0.00 0.50
MSM 170421C00140000 C 04/21/17 140.0 0.00 0.50
MSM 170421C00145000 C 04/21/17 145.0 0.00 0.50
MSM 170421C00150000 C 04/21/17 150.0 0.00 0.50
MSM 170421P00050000 P 04/21/17 50.0 0.00 0.50
MSM 170421P00055000 P 04/21/17 55.0 0.00 0.50
MSM 170421P00060000 P 04/21/17 60.0 0.00 0.50
MSM 170421P00065000 P 04/21/17 65.0 0.00 0.50
MSM 170421P00070000 P 04/21/17 70.0 0.00 0.50
MSM 170421P00075000 P 04/21/17 75.0 0.00 0.50
MSM 170421P00080000 P 04/21/17 80.0 0.00 0.50
MSM 170421P00085000 P 04/21/17 85.0 0.05 4.80
MSM 170421P00090000 P 04/21/17 90.0 0.20 1.00
MSM 170421P00095000 P 04/21/17 95.0 0.95 1.50
MSM 170421P00100000 P 04/21/17 100.0 2.35 2.90
MSM 170421P00105000 P 04/21/17 105.0 4.90 5.60
MSM 170421P00110000 P 04/21/17 110.0 8.70 11.40
MSM 170421P00115000 P 04/21/17 115.0 12.20 16.20
MSM 170421P00120000 P 04/21/17 120.0 16.50 21.00
MSM 170421P00125000 P 04/21/17 125.0 21.20 25.60
MSM 170421P00130000 P 04/21/17 130.0 26.20 30.60
MSM 170421P00135000 P 04/21/17 135.0 31.30 35.60
MSM 170421P00140000 P 04/21/17 140.0 36.20 40.60
MSM 170421P00145000 P 04/21/17 145.0 41.20 45.60
MSM 170421P00150000 P 04/21/17 150.0 46.20 50.50
MSM 170616C00040000 C 06/16/17 40.0 59.70 64.00
MSM 170616C00045000 C 06/16/17 45.0 54.70 59.00
MSM 170616C00050000 C 06/16/17 50.0 49.90 54.00
MSM 170616C00055000 C 06/16/17 55.0 44.90 49.10
MSM 170616C00060000 C 06/16/17 60.0 39.90 44.00
MSM 170616C00065000 C 06/16/17 65.0 34.90 39.00
MSM 170616C00070000 C 06/16/17 70.0 29.90 34.10
MSM 170616C00075000 C 06/16/17 75.0 24.80 29.20
MSM 170616C00080000 C 06/16/17 80.0 20.10 23.90
MSM 170616C00085000 C 06/16/17 85.0 15.10 19.20
MSM 170616C00090000 C 06/16/17 90.0 10.50 14.60
MSM 170616C00095000 C 06/16/17 95.0 6.60 11.00
MSM 170616C00100000 C 06/16/17 100.0 4.90 6.00
MSM 170616C00105000 C 06/16/17 105.0 2.55 3.50
MSM 170616C00110000 C 06/16/17 110.0 1.10 1.90
MSM 170616C00115000 C 06/16/17 115.0 0.10 2.40
MSM 170616C00120000 C 06/16/17 120.0 0.00 2.10
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 1.55
MSM 170616P00060000 P 06/16/17 60.0 0.00 1.60
MSM 170616P00065000 P 06/16/17 65.0 0.00 1.95
MSM 170616P00070000 P 06/16/17 70.0 0.00 1.65
MSM 170616P00075000 P 06/16/17 75.0 0.00 1.75
MSM 170616P00080000 P 06/16/17 80.0 0.10 1.90
MSM 170616P00085000 P 06/16/17 85.0 0.20 2.20
MSM 170616P00090000 P 06/16/17 90.0 0.85 2.70
MSM 170616P00095000 P 06/16/17 95.0 0.00 2.45
MSM 170616P00100000 P 06/16/17 100.0 3.40 4.10
MSM 170616P00105000 P 06/16/17 105.0 5.90 6.60
MSM 170616P00110000 P 06/16/17 110.0 7.70 11.70
MSM 170616P00115000 P 06/16/17 115.0 12.80 15.80
MSM 170616P00120000 P 06/16/17 120.0 17.80 20.70
MSM 170915C00055000 C 09/15/17 55.0 44.80 49.40
MSM 170915C00060000 C 09/15/17 60.0 39.90 44.20
MSM 170915C00065000 C 09/15/17 65.0 35.10 39.40
MSM 170915C00070000 C 09/15/17 70.0 30.10 34.40
MSM 170915C00075000 C 09/15/17 75.0 25.00 29.00
MSM 170915C00080000 C 09/15/17 80.0 20.30 24.40
MSM 170915C00085000 C 09/15/17 85.0 15.90 19.50
MSM 170915C00090000 C 09/15/17 90.0 12.70 15.50
MSM 170915C00095000 C 09/15/17 95.0 9.60 12.40
MSM 170915C00100000 C 09/15/17 100.0 5.20 7.90
MSM 170915C00105000 C 09/15/17 105.0 3.70 5.50
MSM 170915C00110000 C 09/15/17 110.0 2.05 3.70
MSM 170915C00115000 C 09/15/17 115.0 1.10 2.55
MSM 170915C00120000 C 09/15/17 120.0 0.00 2.65
MSM 170915C00125000 C 09/15/17 125.0 0.00 2.90
MSM 170915C00130000 C 09/15/17 130.0 0.00 2.45
MSM 170915C00135000 C 09/15/17 135.0 0.00 2.30
MSM 170915C00140000 C 09/15/17 140.0 0.00 2.15
MSM 170915C00145000 C 09/15/17 145.0 0.00 2.10
MSM 170915P00055000 P 09/15/17 55.0 0.00 2.10
MSM 170915P00060000 P 09/15/17 60.0 0.00 2.15
MSM 170915P00065000 P 09/15/17 65.0 0.00 2.25
MSM 170915P00070000 P 09/15/17 70.0 0.00 2.60
MSM 170915P00075000 P 09/15/17 75.0 0.00 2.60
MSM 170915P00080000 P 09/15/17 80.0 0.00 2.95
MSM 170915P00085000 P 09/15/17 85.0 0.35 4.50
MSM 170915P00090000 P 09/15/17 90.0 1.75 4.80
MSM 170915P00095000 P 09/15/17 95.0 2.90 4.40
MSM 170915P00100000 P 09/15/17 100.0 4.60 6.30
MSM 170915P00105000 P 09/15/17 105.0 7.40 8.70
MSM 170915P00110000 P 09/15/17 110.0 10.60 13.50
MSM 170915P00115000 P 09/15/17 115.0 14.00 16.80
MSM 170915P00120000 P 09/15/17 120.0 18.70 21.10
MSM 170915P00125000 P 09/15/17 125.0 22.90 26.60
MSM 170915P00130000 P 09/15/17 130.0 27.30 31.40
MSM 170915P00135000 P 09/15/17 135.0 32.30 35.80
MSM 170915P00140000 P 09/15/17 140.0 37.10 40.80
MSM 170915P00145000 P 09/15/17 145.0 41.80 45.80

OPRA data is delayed 15 minutes.