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 (2016-04-15)Premium Content

Msc Industrial Direct Co Inc (MSM)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 160617C00035000 C 06/17/16 35.0 36.50 40.10
MSM 160617C00040000 C 06/17/16 40.0 31.50 35.40
MSM 160617C00045000 C 06/17/16 45.0 26.50 30.50
MSM 160617C00050000 C 06/17/16 50.0 21.50 25.50
MSM 160617C00055000 C 06/17/16 55.0 16.50 19.30
MSM 160617C00060000 C 06/17/16 60.0 11.50 15.10
MSM 160617C00065000 C 06/17/16 65.0 6.60 9.30
MSM 160617C00070000 C 06/17/16 70.0 2.85 4.40
MSM 160617C00075000 C 06/17/16 75.0 0.80 1.20
MSM 160617C00080000 C 06/17/16 80.0 0.05 0.20
MSM 160617C00085000 C 06/17/16 85.0 0.00 0.40
MSM 160617C00090000 C 06/17/16 90.0 0.00 0.20
MSM 160617P00035000 P 06/17/16 35.0 0.00 0.40
MSM 160617P00040000 P 06/17/16 40.0 0.00 0.40
MSM 160617P00045000 P 06/17/16 45.0 0.00 0.40
MSM 160617P00050000 P 06/17/16 50.0 0.00 0.40
MSM 160617P00055000 P 06/17/16 55.0 0.00 0.40
MSM 160617P00060000 P 06/17/16 60.0 0.00 0.45
MSM 160617P00065000 P 06/17/16 65.0 0.00 0.50
MSM 160617P00070000 P 06/17/16 70.0 0.30 0.55
MSM 160617P00075000 P 06/17/16 75.0 1.95 3.80
MSM 160617P00080000 P 06/17/16 80.0 4.90 7.70
MSM 160617P00085000 P 06/17/16 85.0 9.60 12.60
MSM 160617P00090000 P 06/17/16 90.0 14.60 17.60
MSM 160715C00040000 C 07/15/16 40.0 31.90 34.70
MSM 160715C00045000 C 07/15/16 45.0 27.50 30.60
MSM 160715C00050000 C 07/15/16 50.0 22.50 25.60
MSM 160715C00055000 C 07/15/16 55.0 16.50 20.60
MSM 160715C00060000 C 07/15/16 60.0 12.60 15.60
MSM 160715C00065000 C 07/15/16 65.0 7.80 9.70
MSM 160715C00070000 C 07/15/16 70.0 3.40 5.40
MSM 160715C00075000 C 07/15/16 75.0 1.60 2.20
MSM 160715C00080000 C 07/15/16 80.0 0.20 0.70
MSM 160715C00085000 C 07/15/16 85.0 0.00 0.45
MSM 160715C00090000 C 07/15/16 90.0 0.00 0.45
MSM 160715C00095000 C 07/15/16 95.0 0.00 0.40
MSM 160715C00100000 C 07/15/16 100.0 0.00 0.40
MSM 160715C00105000 C 07/15/16 105.0 0.00 0.40
MSM 160715P00040000 P 07/15/16 40.0 0.00 0.40
MSM 160715P00045000 P 07/15/16 45.0 0.00 0.45
MSM 160715P00050000 P 07/15/16 50.0 0.00 0.45
MSM 160715P00055000 P 07/15/16 55.0 0.00 0.45
MSM 160715P00060000 P 07/15/16 60.0 0.05 0.55
MSM 160715P00065000 P 07/15/16 65.0 0.15 0.75
MSM 160715P00070000 P 07/15/16 70.0 1.25 1.90
MSM 160715P00075000 P 07/15/16 75.0 3.10 5.40
MSM 160715P00080000 P 07/15/16 80.0 5.90 8.40
MSM 160715P00085000 P 07/15/16 85.0 10.10 14.00
MSM 160715P00090000 P 07/15/16 90.0 14.90 18.00
MSM 160715P00095000 P 07/15/16 95.0 19.70 24.00
MSM 160715P00100000 P 07/15/16 100.0 24.80 29.00
MSM 160715P00105000 P 07/15/16 105.0 31.10 33.00
MSM 160916C00030000 C 09/16/16 30.0 41.50 45.40
MSM 160916C00035000 C 09/16/16 35.0 36.50 40.60
MSM 160916C00040000 C 09/16/16 40.0 31.50 34.40
MSM 160916C00045000 C 09/16/16 45.0 26.50 30.60
MSM 160916C00050000 C 09/16/16 50.0 21.50 25.60
MSM 160916C00055000 C 09/16/16 55.0 16.50 20.60
MSM 160916C00060000 C 09/16/16 60.0 12.10 15.30
MSM 160916C00065000 C 09/16/16 65.0 8.10 10.00
MSM 160916C00070000 C 09/16/16 70.0 4.70 6.10
MSM 160916C00075000 C 09/16/16 75.0 2.60 3.10
MSM 160916C00080000 C 09/16/16 80.0 1.00 1.35
MSM 160916C00085000 C 09/16/16 85.0 0.25 0.75
MSM 160916P00030000 P 09/16/16 30.0 0.00 0.45
MSM 160916P00035000 P 09/16/16 35.0 0.00 0.50
MSM 160916P00040000 P 09/16/16 40.0 0.00 0.50
MSM 160916P00045000 P 09/16/16 45.0 0.00 0.50
MSM 160916P00050000 P 09/16/16 50.0 0.00 0.50
MSM 160916P00055000 P 09/16/16 55.0 0.05 0.55
MSM 160916P00060000 P 09/16/16 60.0 0.35 0.85
MSM 160916P00065000 P 09/16/16 65.0 0.95 1.50
MSM 160916P00070000 P 09/16/16 70.0 2.15 2.55
MSM 160916P00075000 P 09/16/16 75.0 4.20 4.70
MSM 160916P00080000 P 09/16/16 80.0 7.50 9.60
MSM 160916P00085000 P 09/16/16 85.0 11.60 13.60
MSM 161216C00040000 C 12/16/16 40.0 32.20 34.30
MSM 161216C00045000 C 12/16/16 45.0 26.50 30.60
MSM 161216C00050000 C 12/16/16 50.0 21.50 25.60
MSM 161216C00055000 C 12/16/16 55.0 16.50 20.40
MSM 161216C00060000 C 12/16/16 60.0 13.00 15.20
MSM 161216C00065000 C 12/16/16 65.0 9.30 11.10
MSM 161216C00070000 C 12/16/16 70.0 5.90 7.30
MSM 161216C00075000 C 12/16/16 75.0 3.90 4.40
MSM 161216C00080000 C 12/16/16 80.0 2.10 2.45
MSM 161216C00085000 C 12/16/16 85.0 1.20 1.45
MSM 161216C00090000 C 12/16/16 90.0 0.40 1.45
MSM 161216C00095000 C 12/16/16 95.0 0.10 0.60
MSM 161216C00100000 C 12/16/16 100.0 0.00 0.50
MSM 161216C00105000 C 12/16/16 105.0 0.00 0.50
MSM 161216C00110000 C 12/16/16 110.0 0.00 0.50
MSM 161216P00040000 P 12/16/16 40.0 0.00 0.50
MSM 161216P00045000 P 12/16/16 45.0 0.00 0.50
MSM 161216P00050000 P 12/16/16 50.0 0.15 0.65
MSM 161216P00055000 P 12/16/16 55.0 0.45 0.95
MSM 161216P00060000 P 12/16/16 60.0 1.00 1.55
MSM 161216P00065000 P 12/16/16 65.0 1.80 2.45
MSM 161216P00070000 P 12/16/16 70.0 3.50 4.00
MSM 161216P00075000 P 12/16/16 75.0 5.60 6.20
MSM 161216P00080000 P 12/16/16 80.0 8.80 10.30
MSM 161216P00085000 P 12/16/16 85.0 11.50 14.60
MSM 161216P00090000 P 12/16/16 90.0 16.70 19.00
MSM 161216P00095000 P 12/16/16 95.0 21.00 23.70
MSM 161216P00100000 P 12/16/16 100.0 25.10 29.20
MSM 161216P00105000 P 12/16/16 105.0 30.10 34.20
MSM 161216P00110000 P 12/16/16 110.0 36.00 38.30

OPRA data is delayed 15 minutes.