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 (2016-01-15)Premium Content

Msc Industrial Direct Co Inc (MSM)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 160219C00030000 C 02/19/16 30.0 34.00 38.10
MSM 160219C00035000 C 02/19/16 35.0 28.50 32.70
MSM 160219C00040000 C 02/19/16 40.0 23.70 28.10
MSM 160219C00045000 C 02/19/16 45.0 18.70 22.70
MSM 160219C00050000 C 02/19/16 50.0 13.80 18.20
MSM 160219C00055000 C 02/19/16 55.0 9.00 11.60
MSM 160219C00060000 C 02/19/16 60.0 4.20 6.50
MSM 160219C00065000 C 02/19/16 65.0 0.80 2.10
MSM 160219C00070000 C 02/19/16 70.0 0.00 0.50
MSM 160219C00075000 C 02/19/16 75.0 0.00 0.85
MSM 160219C00080000 C 02/19/16 80.0 0.00 0.85
MSM 160219C00085000 C 02/19/16 85.0 0.00 0.80
MSM 160219P00030000 P 02/19/16 30.0 0.00 0.80
MSM 160219P00035000 P 02/19/16 35.0 0.00 0.80
MSM 160219P00040000 P 02/19/16 40.0 0.00 0.80
MSM 160219P00045000 P 02/19/16 45.0 0.00 0.80
MSM 160219P00050000 P 02/19/16 50.0 0.00 0.85
MSM 160219P00055000 P 02/19/16 55.0 0.00 0.85
MSM 160219P00060000 P 02/19/16 60.0 0.00 0.45
MSM 160219P00065000 P 02/19/16 65.0 0.60 1.90
MSM 160219P00070000 P 02/19/16 70.0 3.90 6.60
MSM 160219P00075000 P 02/19/16 75.0 8.60 11.50
MSM 160219P00080000 P 02/19/16 80.0 12.70 16.40
MSM 160219P00085000 P 02/19/16 85.0 18.40 21.40
MSM 160318C00040000 C 03/18/16 40.0 24.00 26.80
MSM 160318C00045000 C 03/18/16 45.0 18.80 23.20
MSM 160318C00050000 C 03/18/16 50.0 13.90 18.20
MSM 160318C00055000 C 03/18/16 55.0 9.20 12.50
MSM 160318C00060000 C 03/18/16 60.0 5.00 7.20
MSM 160318C00065000 C 03/18/16 65.0 1.80 3.10
MSM 160318C00070000 C 03/18/16 70.0 0.50 1.00
MSM 160318C00075000 C 03/18/16 75.0 0.00 0.50
MSM 160318C00080000 C 03/18/16 80.0 0.00 0.45
MSM 160318C00085000 C 03/18/16 85.0 0.00 0.85
MSM 160318C00090000 C 03/18/16 90.0 0.00 0.85
MSM 160318C00095000 C 03/18/16 95.0 0.00 0.85
MSM 160318C00100000 C 03/18/16 100.0 0.00 0.85
MSM 160318C00105000 C 03/18/16 105.0 0.00 0.85
MSM 160318P00040000 P 03/18/16 40.0 0.00 0.85
MSM 160318P00045000 P 03/18/16 45.0 0.00 0.85
MSM 160318P00050000 P 03/18/16 50.0 0.00 0.45
MSM 160318P00055000 P 03/18/16 55.0 0.00 0.50
MSM 160318P00060000 P 03/18/16 60.0 0.40 1.40
MSM 160318P00065000 P 03/18/16 65.0 1.65 2.15
MSM 160318P00070000 P 03/18/16 70.0 4.40 6.70
MSM 160318P00075000 P 03/18/16 75.0 8.40 11.20
MSM 160318P00080000 P 03/18/16 80.0 13.30 16.50
MSM 160318P00085000 P 03/18/16 85.0 18.20 21.40
MSM 160318P00090000 P 03/18/16 90.0 22.00 26.40
MSM 160318P00095000 P 03/18/16 95.0 27.00 31.40
MSM 160318P00100000 P 03/18/16 100.0 32.40 36.40
MSM 160318P00105000 P 03/18/16 105.0 38.50 41.60
MSM 160617C00035000 C 06/17/16 35.0 28.70 32.00
MSM 160617C00040000 C 06/17/16 40.0 23.60 28.30
MSM 160617C00045000 C 06/17/16 45.0 18.60 22.80
MSM 160617C00050000 C 06/17/16 50.0 13.60 16.90
MSM 160617C00055000 C 06/17/16 55.0 9.90 12.40
MSM 160617C00060000 C 06/17/16 60.0 6.20 8.30
MSM 160617C00065000 C 06/17/16 65.0 3.70 4.70
MSM 160617C00070000 C 06/17/16 70.0 1.75 2.65
MSM 160617C00075000 C 06/17/16 75.0 0.80 1.50
MSM 160617C00080000 C 06/17/16 80.0 0.30 0.80
MSM 160617C00085000 C 06/17/16 85.0 0.00 3.10
MSM 160617C00090000 C 06/17/16 90.0 0.00 0.50
MSM 160617P00035000 P 06/17/16 35.0 0.00 4.80
MSM 160617P00040000 P 06/17/16 40.0 0.00 0.50
MSM 160617P00045000 P 06/17/16 45.0 0.00 0.50
MSM 160617P00050000 P 06/17/16 50.0 0.20 0.70
MSM 160617P00055000 P 06/17/16 55.0 0.80 1.30
MSM 160617P00060000 P 06/17/16 60.0 1.90 2.70
MSM 160617P00065000 P 06/17/16 65.0 3.70 4.20
MSM 160617P00070000 P 06/17/16 70.0 6.50 8.70
MSM 160617P00075000 P 06/17/16 75.0 10.20 12.60
MSM 160617P00080000 P 06/17/16 80.0 14.30 17.00
MSM 160617P00085000 P 06/17/16 85.0 18.70 21.90
MSM 160617P00090000 P 06/17/16 90.0 23.90 27.20
MSM 160916C00030000 C 09/16/16 30.0 33.50 36.50
MSM 160916C00035000 C 09/16/16 35.0 28.70 33.00
MSM 160916C00040000 C 09/16/16 40.0 23.60 27.90
MSM 160916C00045000 C 09/16/16 45.0 18.80 23.30
MSM 160916C00050000 C 09/16/16 50.0 14.40 17.10
MSM 160916C00055000 C 09/16/16 55.0 10.80 13.10
MSM 160916C00060000 C 09/16/16 60.0 7.20 9.50
MSM 160916C00065000 C 09/16/16 65.0 4.30 6.00
MSM 160916C00070000 C 09/16/16 70.0 2.75 3.80
MSM 160916C00075000 C 09/16/16 75.0 1.25 2.75
MSM 160916C00080000 C 09/16/16 80.0 0.60 2.05
MSM 160916C00085000 C 09/16/16 85.0 0.15 0.90
MSM 160916P00030000 P 09/16/16 30.0 0.00 1.35
MSM 160916P00035000 P 09/16/16 35.0 0.00 1.05
MSM 160916P00040000 P 09/16/16 40.0 0.10 0.60
MSM 160916P00045000 P 09/16/16 45.0 0.35 1.45
MSM 160916P00050000 P 09/16/16 50.0 0.45 1.95
MSM 160916P00055000 P 09/16/16 55.0 1.20 3.20
MSM 160916P00060000 P 09/16/16 60.0 2.95 4.00
MSM 160916P00065000 P 09/16/16 65.0 4.80 6.30
MSM 160916P00070000 P 09/16/16 70.0 7.80 9.30
MSM 160916P00075000 P 09/16/16 75.0 11.40 14.00
MSM 160916P00080000 P 09/16/16 80.0 15.40 18.00
MSM 160916P00085000 P 09/16/16 85.0 19.80 22.70

OPRA data is delayed 15 minutes.