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 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 160520C00040000 C 05/20/16 40.0 33.80 36.80
MSM 160520C00045000 C 05/20/16 45.0 27.10 31.80
MSM 160520C00050000 C 05/20/16 50.0 23.60 26.70
MSM 160520C00055000 C 05/20/16 55.0 17.60 21.70
MSM 160520C00060000 C 05/20/16 60.0 13.50 16.70
MSM 160520C00065000 C 05/20/16 65.0 8.20 11.90
MSM 160520C00070000 C 05/20/16 70.0 3.80 7.50
MSM 160520C00075000 C 05/20/16 75.0 0.80 1.80
MSM 160520C00080000 C 05/20/16 80.0 0.00 1.40
MSM 160520C00085000 C 05/20/16 85.0 0.00 0.40
MSM 160520C00090000 C 05/20/16 90.0 0.00 0.40
MSM 160520C00095000 C 05/20/16 95.0 0.00 0.40
MSM 160520C00100000 C 05/20/16 100.0 0.00 0.40
MSM 160520C00105000 C 05/20/16 105.0 0.00 0.40
MSM 160520P00040000 P 05/20/16 40.0 0.00 0.45
MSM 160520P00045000 P 05/20/16 45.0 0.00 0.40
MSM 160520P00050000 P 05/20/16 50.0 0.00 0.40
MSM 160520P00055000 P 05/20/16 55.0 0.00 0.40
MSM 160520P00060000 P 05/20/16 60.0 0.00 0.40
MSM 160520P00065000 P 05/20/16 65.0 0.00 0.40
MSM 160520P00070000 P 05/20/16 70.0 0.00 0.55
MSM 160520P00075000 P 05/20/16 75.0 0.20 2.05
MSM 160520P00080000 P 05/20/16 80.0 3.30 6.50
MSM 160520P00085000 P 05/20/16 85.0 8.30 12.20
MSM 160520P00090000 P 05/20/16 90.0 13.50 17.10
MSM 160520P00095000 P 05/20/16 95.0 18.20 22.50
MSM 160520P00100000 P 05/20/16 100.0 23.40 26.50
MSM 160520P00105000 P 05/20/16 105.0 28.50 31.20
MSM 160617C00035000 C 06/17/16 35.0 38.60 41.80
MSM 160617C00040000 C 06/17/16 40.0 33.60 36.70
MSM 160617C00045000 C 06/17/16 45.0 28.70 31.70
MSM 160617C00050000 C 06/17/16 50.0 23.60 26.70
MSM 160617C00055000 C 06/17/16 55.0 18.60 21.80
MSM 160617C00060000 C 06/17/16 60.0 13.70 16.90
MSM 160617C00065000 C 06/17/16 65.0 9.20 12.00
MSM 160617C00070000 C 06/17/16 70.0 4.50 7.20
MSM 160617C00075000 C 06/17/16 75.0 1.70 2.40
MSM 160617C00080000 C 06/17/16 80.0 0.15 1.55
MSM 160617C00085000 C 06/17/16 85.0 0.00 1.00
MSM 160617C00090000 C 06/17/16 90.0 0.00 0.45
MSM 160617P00035000 P 06/17/16 35.0 0.00 0.45
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 0.45
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 0.25 1.05
MSM 160617P00075000 P 06/17/16 75.0 1.20 2.75
MSM 160617P00080000 P 06/17/16 80.0 3.00 7.20
MSM 160617P00085000 P 06/17/16 85.0 8.10 11.50
MSM 160617P00090000 P 06/17/16 90.0 13.30 16.30
MSM 160916C00030000 C 09/16/16 30.0 43.70 46.70
MSM 160916C00035000 C 09/16/16 35.0 38.70 41.70
MSM 160916C00040000 C 09/16/16 40.0 32.60 36.80
MSM 160916C00045000 C 09/16/16 45.0 28.60 31.90
MSM 160916C00050000 C 09/16/16 50.0 22.40 26.90
MSM 160916C00055000 C 09/16/16 55.0 17.40 22.00
MSM 160916C00060000 C 09/16/16 60.0 13.10 17.10
MSM 160916C00065000 C 09/16/16 65.0 9.40 12.80
MSM 160916C00070000 C 09/16/16 70.0 5.50 9.50
MSM 160916C00075000 C 09/16/16 75.0 3.20 4.60
MSM 160916C00080000 C 09/16/16 80.0 1.50 2.00
MSM 160916C00085000 C 09/16/16 85.0 0.50 2.50
MSM 160916P00030000 P 09/16/16 30.0 0.00 0.50
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 1.15
MSM 160916P00050000 P 09/16/16 50.0 0.00 1.15
MSM 160916P00055000 P 09/16/16 55.0 0.00 1.15
MSM 160916P00060000 P 09/16/16 60.0 0.20 0.70
MSM 160916P00065000 P 09/16/16 65.0 0.25 1.65
MSM 160916P00070000 P 09/16/16 70.0 2.10 2.60
MSM 160916P00075000 P 09/16/16 75.0 3.90 4.70
MSM 160916P00080000 P 09/16/16 80.0 4.50 9.00
MSM 160916P00085000 P 09/16/16 85.0 9.00 12.40
MSM 161216C00040000 C 12/16/16 40.0 33.70 36.70
MSM 161216C00045000 C 12/16/16 45.0 28.60 31.80
MSM 161216C00050000 C 12/16/16 50.0 22.60 27.00
MSM 161216C00055000 C 12/16/16 55.0 18.90 22.10
MSM 161216C00060000 C 12/16/16 60.0 14.30 17.70
MSM 161216C00065000 C 12/16/16 65.0 10.00 14.00
MSM 161216C00070000 C 12/16/16 70.0 7.30 9.10
MSM 161216C00075000 C 12/16/16 75.0 4.50 6.00
MSM 161216C00080000 C 12/16/16 80.0 2.70 3.30
MSM 161216C00085000 C 12/16/16 85.0 1.20 1.85
MSM 161216C00090000 C 12/16/16 90.0 0.00 2.75
MSM 161216C00095000 C 12/16/16 95.0 0.00 1.65
MSM 161216C00100000 C 12/16/16 100.0 0.00 1.45
MSM 161216C00105000 C 12/16/16 105.0 0.00 1.30
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 1.30
MSM 161216P00050000 P 12/16/16 50.0 0.10 0.60
MSM 161216P00055000 P 12/16/16 55.0 0.00 1.60
MSM 161216P00060000 P 12/16/16 60.0 0.15 1.85
MSM 161216P00065000 P 12/16/16 65.0 1.85 2.60
MSM 161216P00070000 P 12/16/16 70.0 3.20 3.90
MSM 161216P00075000 P 12/16/16 75.0 5.10 6.30
MSM 161216P00080000 P 12/16/16 80.0 6.50 9.40
MSM 161216P00085000 P 12/16/16 85.0 9.50 13.90
MSM 161216P00090000 P 12/16/16 90.0 14.50 18.00
MSM 161216P00095000 P 12/16/16 95.0 19.20 23.80
MSM 161216P00100000 P 12/16/16 100.0 24.00 28.40
MSM 161216P00105000 P 12/16/16 105.0 28.90 33.10
MSM 161216P00110000 P 12/16/16 110.0 33.90 36.60

OPRA data is delayed 15 minutes.