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 (2015-04-17)Premium Content

Msc Industrial Direct Co Inc (MSM)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 150619C00042000 C 06/19/15 42.0 28.00 31.90
MSM 150619C00047000 C 06/19/15 47.0 22.40 26.90
MSM 150619C00052000 C 06/19/15 52.0 17.40 21.90
MSM 150619C00055000 C 06/19/15 55.0 14.50 19.00
MSM 150619C00057000 C 06/19/15 57.0 12.80 17.10
MSM 150619C00060000 C 06/19/15 60.0 10.10 14.10
MSM 150619C00062000 C 06/19/15 62.0 8.00 12.10
MSM 150619C00065000 C 06/19/15 65.0 5.00 9.20
MSM 150619C00067000 C 06/19/15 67.0 3.10 7.30
MSM 150619C00070000 C 06/19/15 70.0 0.50 4.90
MSM 150619C00072000 C 06/19/15 72.0 0.00 1.65
MSM 150619C00075000 C 06/19/15 75.0 0.00 0.75
MSM 150619C00077000 C 06/19/15 77.0 0.00 0.50
MSM 150619C00080000 C 06/19/15 80.0 0.00 4.90
MSM 150619C00082000 C 06/19/15 82.0 0.00 1.10
MSM 150619C00085000 C 06/19/15 85.0 0.00 0.45
MSM 150619C00087000 C 06/19/15 87.0 0.00 0.85
MSM 150619C00090000 C 06/19/15 90.0 0.00 0.85
MSM 150619C00092000 C 06/19/15 92.0 0.00 1.05
MSM 150619C00095000 C 06/19/15 95.0 0.00 0.70
MSM 150619C00097000 C 06/19/15 97.0 0.00 0.70
MSM 150619C00100000 C 06/19/15 100.0 0.00 4.90
MSM 150619C00102000 C 06/19/15 102.0 0.00 0.90
MSM 150619C00105000 C 06/19/15 105.0 0.00 0.70
MSM 150619C00107000 C 06/19/15 107.0 0.00 0.85
MSM 150619C00110000 C 06/19/15 110.0 0.00 0.85
MSM 150619C00112000 C 06/19/15 112.0 0.00 0.85
MSM 150619P00042000 P 06/19/15 42.0 0.00 0.85
MSM 150619P00047000 P 06/19/15 47.0 0.00 0.50
MSM 150619P00052000 P 06/19/15 52.0 0.00 0.75
MSM 150619P00055000 P 06/19/15 55.0 0.00 1.10
MSM 150619P00057000 P 06/19/15 57.0 0.00 0.75
MSM 150619P00060000 P 06/19/15 60.0 0.00 4.90
MSM 150619P00062000 P 06/19/15 62.0 0.00 0.85
MSM 150619P00065000 P 06/19/15 65.0 0.00 2.95
MSM 150619P00067000 P 06/19/15 67.0 0.00 0.60
MSM 150619P00070000 P 06/19/15 70.0 0.00 3.40
MSM 150619P00072000 P 06/19/15 72.0 0.95 1.75
MSM 150619P00075000 P 06/19/15 75.0 1.10 5.60
MSM 150619P00077000 P 06/19/15 77.0 3.00 7.20
MSM 150619P00080000 P 06/19/15 80.0 6.10 10.10
MSM 150619P00082000 P 06/19/15 82.0 7.90 12.30
MSM 150619P00085000 P 06/19/15 85.0 11.00 15.50
MSM 150619P00087000 P 06/19/15 87.0 12.90 17.10
MSM 150619P00090000 P 06/19/15 90.0 16.00 20.50
MSM 150619P00092000 P 06/19/15 92.0 17.90 22.10
MSM 150619P00095000 P 06/19/15 95.0 21.20 25.60
MSM 150619P00097000 P 06/19/15 97.0 23.20 27.60
MSM 150619P00100000 P 06/19/15 100.0 26.20 30.60
MSM 150619P00102000 P 06/19/15 102.0 28.20 32.60
MSM 150619P00105000 P 06/19/15 105.0 31.20 35.60
MSM 150619P00107000 P 06/19/15 107.0 33.10 37.60
MSM 150619P00110000 P 06/19/15 110.0 36.20 40.60
MSM 150619P00112000 P 06/19/15 112.0 38.20 42.50
MSM 150717C00040000 C 07/17/15 40.0 30.10 34.00
MSM 150717C00045000 C 07/17/15 45.0 24.50 29.00
MSM 150717C00050000 C 07/17/15 50.0 20.00 24.00
MSM 150717C00055000 C 07/17/15 55.0 15.10 19.20
MSM 150717C00060000 C 07/17/15 60.0 10.00 14.30
MSM 150717C00065000 C 07/17/15 65.0 5.20 9.60
MSM 150717C00070000 C 07/17/15 70.0 1.20 5.60
MSM 150717C00075000 C 07/17/15 75.0 0.00 4.00
MSM 150717C00080000 C 07/17/15 80.0 0.00 2.85
MSM 150717C00085000 C 07/17/15 85.0 0.00 0.85
MSM 150717C00090000 C 07/17/15 90.0 0.00 0.85
MSM 150717C00095000 C 07/17/15 95.0 0.00 4.90
MSM 150717C00100000 C 07/17/15 100.0 0.00 4.90
MSM 150717C00105000 C 07/17/15 105.0 0.00 0.80
MSM 150717P00040000 P 07/17/15 40.0 0.00 0.45
MSM 150717P00045000 P 07/17/15 45.0 0.00 0.50
MSM 150717P00050000 P 07/17/15 50.0 0.00 0.75
MSM 150717P00055000 P 07/17/15 55.0 0.00 4.90
MSM 150717P00060000 P 07/17/15 60.0 0.00 1.00
MSM 150717P00065000 P 07/17/15 65.0 0.00 3.60
MSM 150717P00070000 P 07/17/15 70.0 0.00 2.30
MSM 150717P00075000 P 07/17/15 75.0 2.10 6.60
MSM 150717P00080000 P 07/17/15 80.0 6.50 10.70
MSM 150717P00085000 P 07/17/15 85.0 11.40 15.50
MSM 150717P00090000 P 07/17/15 90.0 16.50 20.70
MSM 150717P00095000 P 07/17/15 95.0 21.50 25.70
MSM 150717P00100000 P 07/17/15 100.0 26.30 30.70
MSM 150717P00105000 P 07/17/15 105.0 31.40 35.30
MSM 150918C00040000 C 09/18/15 40.0 30.10 34.00
MSM 150918C00045000 C 09/18/15 45.0 25.60 28.40
MSM 150918C00050000 C 09/18/15 50.0 19.50 24.00
MSM 150918C00055000 C 09/18/15 55.0 15.00 19.00
MSM 150918C00060000 C 09/18/15 60.0 9.70 14.20
MSM 150918C00065000 C 09/18/15 65.0 5.80 9.90
MSM 150918C00070000 C 09/18/15 70.0 1.80 6.10
MSM 150918C00075000 C 09/18/15 75.0 0.00 1.75
MSM 150918C00080000 C 09/18/15 80.0 0.00 4.30
MSM 150918C00085000 C 09/18/15 85.0 0.00 4.90
MSM 150918C00090000 C 09/18/15 90.0 0.00 3.20
MSM 150918C00095000 C 09/18/15 95.0 0.00 3.20
MSM 150918C00100000 C 09/18/15 100.0 0.00 2.65
MSM 150918C00105000 C 09/18/15 105.0 0.00 3.30
MSM 150918C00110000 C 09/18/15 110.0 0.00 3.20
MSM 150918P00040000 P 09/18/15 40.0 0.00 0.45
MSM 150918P00045000 P 09/18/15 45.0 0.00 2.75
MSM 150918P00050000 P 09/18/15 50.0 0.00 3.70
MSM 150918P00055000 P 09/18/15 55.0 0.00 4.40
MSM 150918P00060000 P 09/18/15 60.0 0.15 1.05
MSM 150918P00065000 P 09/18/15 65.0 0.00 4.90
MSM 150918P00070000 P 09/18/15 70.0 2.20 2.75
MSM 150918P00075000 P 09/18/15 75.0 2.70 7.30
MSM 150918P00080000 P 09/18/15 80.0 6.80 11.30
MSM 150918P00085000 P 09/18/15 85.0 11.60 15.60
MSM 150918P00090000 P 09/18/15 90.0 16.70 20.40
MSM 150918P00095000 P 09/18/15 95.0 21.50 25.40
MSM 150918P00100000 P 09/18/15 100.0 26.60 30.90
MSM 150918P00105000 P 09/18/15 105.0 31.60 36.00
MSM 150918P00110000 P 09/18/15 110.0 36.50 40.40
MSM 151218C00040000 C 12/18/15 40.0 30.00 34.00
MSM 151218C00045000 C 12/18/15 45.0 24.50 28.90
MSM 151218C00050000 C 12/18/15 50.0 19.50 24.00
MSM 151218C00055000 C 12/18/15 55.0 15.00 19.10
MSM 151218C00060000 C 12/18/15 60.0 10.40 14.50
MSM 151218C00065000 C 12/18/15 65.0 6.00 10.40
MSM 151218C00070000 C 12/18/15 70.0 2.70 7.10
MSM 151218C00075000 C 12/18/15 75.0 1.75 2.85
MSM 151218C00080000 C 12/18/15 80.0 0.00 4.80
MSM 151218C00085000 C 12/18/15 85.0 0.00 4.80
MSM 151218C00090000 C 12/18/15 90.0 0.00 3.50
MSM 151218C00095000 C 12/18/15 95.0 0.00 4.10
MSM 151218C00100000 C 12/18/15 100.0 0.00 4.10
MSM 151218C00105000 C 12/18/15 105.0 0.00 4.90
MSM 151218P00040000 P 12/18/15 40.0 0.00 4.70
MSM 151218P00045000 P 12/18/15 45.0 0.00 4.10
MSM 151218P00050000 P 12/18/15 50.0 0.00 2.40
MSM 151218P00055000 P 12/18/15 55.0 0.00 4.60
MSM 151218P00060000 P 12/18/15 60.0 0.00 3.40
MSM 151218P00065000 P 12/18/15 65.0 0.00 2.40
MSM 151218P00070000 P 12/18/15 70.0 3.30 4.20
MSM 151218P00075000 P 12/18/15 75.0 4.20 8.40
MSM 151218P00080000 P 12/18/15 80.0 7.90 12.40
MSM 151218P00085000 P 12/18/15 85.0 12.30 16.70
MSM 151218P00090000 P 12/18/15 90.0 17.00 21.40
MSM 151218P00095000 P 12/18/15 95.0 22.00 26.20
MSM 151218P00100000 P 12/18/15 100.0 26.90 31.10
MSM 151218P00105000 P 12/18/15 105.0 31.70 35.60

OPRA data is delayed 15 minutes.