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 Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 160715C00040000 C 07/15/16 40.0 28.40 31.10
MSM 160715C00045000 C 07/15/16 45.0 22.00 26.30
MSM 160715C00050000 C 07/15/16 50.0 16.90 21.40
MSM 160715C00055000 C 07/15/16 55.0 13.10 16.30
MSM 160715C00060000 C 07/15/16 60.0 7.70 11.90
MSM 160715C00065000 C 07/15/16 65.0 3.30 7.50
MSM 160715C00070000 C 07/15/16 70.0 0.60 4.40
MSM 160715C00075000 C 07/15/16 75.0 0.05 0.65
MSM 160715C00080000 C 07/15/16 80.0 0.00 0.45
MSM 160715C00085000 C 07/15/16 85.0 0.00 0.25
MSM 160715C00090000 C 07/15/16 90.0 0.00 4.80
MSM 160715C00095000 C 07/15/16 95.0 0.00 4.80
MSM 160715C00100000 C 07/15/16 100.0 0.00 4.80
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 4.80
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 0.00 4.80
MSM 160715P00065000 P 07/15/16 65.0 0.10 0.90
MSM 160715P00070000 P 07/15/16 70.0 0.90 3.40
MSM 160715P00075000 P 07/15/16 75.0 4.50 7.60
MSM 160715P00080000 P 07/15/16 80.0 9.40 12.90
MSM 160715P00085000 P 07/15/16 85.0 14.00 17.90
MSM 160715P00090000 P 07/15/16 90.0 19.30 22.90
MSM 160715P00095000 P 07/15/16 95.0 24.30 28.00
MSM 160715P00100000 P 07/15/16 100.0 29.20 32.80
MSM 160715P00105000 P 07/15/16 105.0 34.30 37.40
MSM 160819C00040000 C 08/19/16 40.0 28.40 31.20
MSM 160819C00045000 C 08/19/16 45.0 21.90 26.20
MSM 160819C00050000 C 08/19/16 50.0 17.00 21.50
MSM 160819C00055000 C 08/19/16 55.0 12.00 16.50
MSM 160819C00060000 C 08/19/16 60.0 7.90 11.50
MSM 160819C00065000 C 08/19/16 65.0 4.70 7.50
MSM 160819C00070000 C 08/19/16 70.0 1.90 3.20
MSM 160819C00075000 C 08/19/16 75.0 0.55 1.00
MSM 160819C00080000 C 08/19/16 80.0 0.00 0.55
MSM 160819C00085000 C 08/19/16 85.0 0.00 0.45
MSM 160819C00090000 C 08/19/16 90.0 0.00 4.80
MSM 160819C00095000 C 08/19/16 95.0 0.00 4.80
MSM 160819C00100000 C 08/19/16 100.0 0.00 4.80
MSM 160819C00105000 C 08/19/16 105.0 0.00 0.40
MSM 160819P00040000 P 08/19/16 40.0 0.00 0.45
MSM 160819P00045000 P 08/19/16 45.0 0.00 4.80
MSM 160819P00050000 P 08/19/16 50.0 0.00 0.45
MSM 160819P00055000 P 08/19/16 55.0 0.00 4.80
MSM 160819P00060000 P 08/19/16 60.0 0.10 0.90
MSM 160819P00065000 P 08/19/16 65.0 1.15 1.60
MSM 160819P00070000 P 08/19/16 70.0 1.00 3.80
MSM 160819P00075000 P 08/19/16 75.0 4.50 8.70
MSM 160819P00080000 P 08/19/16 80.0 9.40 13.00
MSM 160819P00085000 P 08/19/16 85.0 14.20 18.50
MSM 160819P00090000 P 08/19/16 90.0 18.90 23.20
MSM 160819P00095000 P 08/19/16 95.0 24.00 28.50
MSM 160819P00100000 P 08/19/16 100.0 29.00 33.50
MSM 160819P00105000 P 08/19/16 105.0 34.30 37.10
MSM 160916C00030000 C 09/16/16 30.0 38.20 41.20
MSM 160916C00035000 C 09/16/16 35.0 31.90 36.50
MSM 160916C00040000 C 09/16/16 40.0 27.00 31.40
MSM 160916C00045000 C 09/16/16 45.0 22.00 26.50
MSM 160916C00050000 C 09/16/16 50.0 17.00 21.30
MSM 160916C00055000 C 09/16/16 55.0 12.00 16.60
MSM 160916C00060000 C 09/16/16 60.0 8.00 12.50
MSM 160916C00065000 C 09/16/16 65.0 5.10 8.10
MSM 160916C00070000 C 09/16/16 70.0 2.35 4.20
MSM 160916C00075000 C 09/16/16 75.0 0.75 1.20
MSM 160916C00080000 C 09/16/16 80.0 0.15 0.80
MSM 160916C00085000 C 09/16/16 85.0 0.00 0.50
MSM 160916P00030000 P 09/16/16 30.0 0.00 0.45
MSM 160916P00035000 P 09/16/16 35.0 0.00 4.80
MSM 160916P00040000 P 09/16/16 40.0 0.00 4.80
MSM 160916P00045000 P 09/16/16 45.0 0.00 0.50
MSM 160916P00050000 P 09/16/16 50.0 0.00 0.60
MSM 160916P00055000 P 09/16/16 55.0 0.00 0.50
MSM 160916P00060000 P 09/16/16 60.0 0.35 0.90
MSM 160916P00065000 P 09/16/16 65.0 1.55 2.00
MSM 160916P00070000 P 09/16/16 70.0 1.50 4.00
MSM 160916P00075000 P 09/16/16 75.0 5.00 7.80
MSM 160916P00080000 P 09/16/16 80.0 9.10 13.10
MSM 160916P00085000 P 09/16/16 85.0 14.40 17.30
MSM 161216C00040000 C 12/16/16 40.0 28.40 31.40
MSM 161216C00045000 C 12/16/16 45.0 21.90 26.50
MSM 161216C00050000 C 12/16/16 50.0 17.00 21.70
MSM 161216C00055000 C 12/16/16 55.0 12.90 17.00
MSM 161216C00060000 C 12/16/16 60.0 8.60 13.00
MSM 161216C00065000 C 12/16/16 65.0 6.10 9.20
MSM 161216C00070000 C 12/16/16 70.0 3.40 5.30
MSM 161216C00075000 C 12/16/16 75.0 2.00 2.40
MSM 161216C00080000 C 12/16/16 80.0 0.15 1.65
MSM 161216C00085000 C 12/16/16 85.0 0.30 1.00
MSM 161216C00090000 C 12/16/16 90.0 0.00 0.65
MSM 161216C00095000 C 12/16/16 95.0 0.00 4.80
MSM 161216C00100000 C 12/16/16 100.0 0.00 4.80
MSM 161216C00105000 C 12/16/16 105.0 0.00 4.80
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 4.80
MSM 161216P00050000 P 12/16/16 50.0 0.15 0.65
MSM 161216P00055000 P 12/16/16 55.0 0.50 1.40
MSM 161216P00060000 P 12/16/16 60.0 1.45 2.05
MSM 161216P00065000 P 12/16/16 65.0 0.80 3.60
MSM 161216P00070000 P 12/16/16 70.0 3.70 5.70
MSM 161216P00075000 P 12/16/16 75.0 5.80 9.10
MSM 161216P00080000 P 12/16/16 80.0 10.00 14.30
MSM 161216P00085000 P 12/16/16 85.0 14.50 18.80
MSM 161216P00090000 P 12/16/16 90.0 19.80 23.40
MSM 161216P00095000 P 12/16/16 95.0 24.30 28.80
MSM 161216P00100000 P 12/16/16 100.0 29.20 33.80
MSM 161216P00105000 P 12/16/16 105.0 34.10 38.80
MSM 161216P00110000 P 12/16/16 110.0 39.50 42.80

OPRA data is delayed 15 minutes.