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 Apr 27 2015 3:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 150515C00040000 C 05/15/15 40.0 30.00 34.00
MSM 150515C00045000 C 05/15/15 45.0 25.00 29.20
MSM 150515C00050000 C 05/15/15 50.0 20.00 24.20
MSM 150515C00055000 C 05/15/15 55.0 15.60 18.60
MSM 150515C00060000 C 05/15/15 60.0 10.00 14.50
MSM 150515C00065000 C 05/15/15 65.0 6.20 7.90
MSM 150515C00070000 C 05/15/15 70.0 2.30 3.90
MSM 150515C00075000 C 05/15/15 75.0 0.00 3.70
MSM 150515C00080000 C 05/15/15 80.0 0.00 0.45
MSM 150515C00085000 C 05/15/15 85.0 0.00 4.90
MSM 150515C00090000 C 05/15/15 90.0 0.00 2.80
MSM 150515C00095000 C 05/15/15 95.0 0.00 4.90
MSM 150515C00100000 C 05/15/15 100.0 0.00 4.90
MSM 150515C00105000 C 05/15/15 105.0 0.00 4.90
MSM 150515P00040000 P 05/15/15 40.0 0.00 4.90
MSM 150515P00045000 P 05/15/15 45.0 0.00 4.90
MSM 150515P00050000 P 05/15/15 50.0 0.00 0.85
MSM 150515P00055000 P 05/15/15 55.0 0.00 1.20
MSM 150515P00060000 P 05/15/15 60.0 0.00 0.40
MSM 150515P00065000 P 05/15/15 65.0 0.00 1.30
MSM 150515P00070000 P 05/15/15 70.0 0.40 1.05
MSM 150515P00075000 P 05/15/15 75.0 1.00 5.40
MSM 150515P00080000 P 05/15/15 80.0 6.50 9.50
MSM 150515P00085000 P 05/15/15 85.0 10.70 15.00
MSM 150515P00090000 P 05/15/15 90.0 17.20 18.80
MSM 150515P00095000 P 05/15/15 95.0 21.00 25.00
MSM 150515P00100000 P 05/15/15 100.0 26.00 30.00
MSM 150515P00105000 P 05/15/15 105.0 30.90 35.00
MSM 150619C00042000 C 06/19/15 42.0 29.20 30.70
MSM 150619C00047000 C 06/19/15 47.0 24.60 25.80
MSM 150619C00052000 C 06/19/15 52.0 19.60 20.80
MSM 150619C00055000 C 06/19/15 55.0 16.40 17.90
MSM 150619C00057000 C 06/19/15 57.0 13.10 15.90
MSM 150619C00060000 C 06/19/15 60.0 10.00 14.60
MSM 150619C00062000 C 06/19/15 62.0 9.30 11.00
MSM 150619C00065000 C 06/19/15 65.0 5.30 9.50
MSM 150619C00067000 C 06/19/15 67.0 5.20 6.50
MSM 150619C00070000 C 06/19/15 70.0 2.85 3.80
MSM 150619C00072000 C 06/19/15 72.0 1.90 2.45
MSM 150619C00075000 C 06/19/15 75.0 0.60 1.15
MSM 150619C00077000 C 06/19/15 77.0 0.15 0.75
MSM 150619C00080000 C 06/19/15 80.0 0.00 4.90
MSM 150619C00082000 C 06/19/15 82.0 0.00 0.50
MSM 150619C00085000 C 06/19/15 85.0 0.00 0.85
MSM 150619C00087000 C 06/19/15 87.0 0.00 0.40
MSM 150619C00090000 C 06/19/15 90.0 0.00 1.20
MSM 150619C00092000 C 06/19/15 92.0 0.00 0.35
MSM 150619C00095000 C 06/19/15 95.0 0.00 1.20
MSM 150619C00097000 C 06/19/15 97.0 0.00 0.40
MSM 150619C00100000 C 06/19/15 100.0 0.00 4.90
MSM 150619C00102000 C 06/19/15 102.0 0.00 0.40
MSM 150619C00105000 C 06/19/15 105.0 0.00 4.90
MSM 150619C00107000 C 06/19/15 107.0 0.00 0.40
MSM 150619C00110000 C 06/19/15 110.0 0.00 4.90
MSM 150619C00112000 C 06/19/15 112.0 0.00 0.45
MSM 150619P00042000 P 06/19/15 42.0 0.00 0.45
MSM 150619P00047000 P 06/19/15 47.0 0.00 0.50
MSM 150619P00052000 P 06/19/15 52.0 0.00 0.50
MSM 150619P00055000 P 06/19/15 55.0 0.00 4.80
MSM 150619P00057000 P 06/19/15 57.0 0.00 0.50
MSM 150619P00060000 P 06/19/15 60.0 0.00 3.40
MSM 150619P00062000 P 06/19/15 62.0 0.00 4.90
MSM 150619P00065000 P 06/19/15 65.0 0.10 0.45
MSM 150619P00067000 P 06/19/15 67.0 0.25 0.90
MSM 150619P00070000 P 06/19/15 70.0 0.95 1.10
MSM 150619P00072000 P 06/19/15 72.0 1.70 1.90
MSM 150619P00075000 P 06/19/15 75.0 1.60 6.00
MSM 150619P00077000 P 06/19/15 77.0 4.40 5.90
MSM 150619P00080000 P 06/19/15 80.0 5.80 10.50
MSM 150619P00082000 P 06/19/15 82.0 9.30 12.00
MSM 150619P00085000 P 06/19/15 85.0 10.70 15.00
MSM 150619P00087000 P 06/19/15 87.0 14.30 15.50
MSM 150619P00090000 P 06/19/15 90.0 15.60 20.00
MSM 150619P00092000 P 06/19/15 92.0 19.30 20.50
MSM 150619P00095000 P 06/19/15 95.0 22.20 23.80
MSM 150619P00097000 P 06/19/15 97.0 24.30 25.50
MSM 150619P00100000 P 06/19/15 100.0 26.00 30.00
MSM 150619P00102000 P 06/19/15 102.0 29.30 30.50
MSM 150619P00105000 P 06/19/15 105.0 30.90 35.00
MSM 150619P00107000 P 06/19/15 107.0 34.30 35.50
MSM 150619P00110000 P 06/19/15 110.0 35.90 40.00
MSM 150619P00112000 P 06/19/15 112.0 39.10 40.50
MSM 150918C00040000 C 09/18/15 40.0 31.60 32.90
MSM 150918C00045000 C 09/18/15 45.0 26.60 29.30
MSM 150918C00050000 C 09/18/15 50.0 21.60 23.00
MSM 150918C00055000 C 09/18/15 55.0 16.70 18.10
MSM 150918C00060000 C 09/18/15 60.0 11.90 14.70
MSM 150918C00065000 C 09/18/15 65.0 7.40 9.10
MSM 150918C00070000 C 09/18/15 70.0 4.40 5.00
MSM 150918C00075000 C 09/18/15 75.0 1.80 2.65
MSM 150918C00080000 C 09/18/15 80.0 0.30 1.25
MSM 150918C00085000 C 09/18/15 85.0 0.00 0.85
MSM 150918C00090000 C 09/18/15 90.0 0.00 0.65
MSM 150918C00095000 C 09/18/15 95.0 0.00 0.60
MSM 150918C00100000 C 09/18/15 100.0 0.00 0.60
MSM 150918C00105000 C 09/18/15 105.0 0.00 0.55
MSM 150918C00110000 C 09/18/15 110.0 0.00 0.65
MSM 150918P00040000 P 09/18/15 40.0 0.00 0.65
MSM 150918P00045000 P 09/18/15 45.0 0.00 0.70
MSM 150918P00050000 P 09/18/15 50.0 0.00 0.75
MSM 150918P00055000 P 09/18/15 55.0 0.05 0.90
MSM 150918P00060000 P 09/18/15 60.0 0.15 1.15
MSM 150918P00065000 P 09/18/15 65.0 0.75 1.75
MSM 150918P00070000 P 09/18/15 70.0 2.40 3.10
MSM 150918P00075000 P 09/18/15 75.0 4.60 5.90
MSM 150918P00080000 P 09/18/15 80.0 7.90 9.70
MSM 150918P00085000 P 09/18/15 85.0 12.70 14.10
MSM 150918P00090000 P 09/18/15 90.0 15.90 18.90
MSM 150918P00095000 P 09/18/15 95.0 22.50 23.90
MSM 150918P00100000 P 09/18/15 100.0 27.50 28.90
MSM 150918P00105000 P 09/18/15 105.0 32.50 33.90
MSM 150918P00110000 P 09/18/15 110.0 37.60 38.90
MSM 151218C00040000 C 12/18/15 40.0 31.50 33.00
MSM 151218C00045000 C 12/18/15 45.0 26.50 28.10
MSM 151218C00050000 C 12/18/15 50.0 21.60 24.50
MSM 151218C00055000 C 12/18/15 55.0 16.70 18.40
MSM 151218C00060000 C 12/18/15 60.0 12.00 13.60
MSM 151218C00065000 C 12/18/15 65.0 7.80 9.40
MSM 151218C00070000 C 12/18/15 70.0 5.30 6.20
MSM 151218C00075000 C 12/18/15 75.0 3.00 3.70
MSM 151218C00080000 C 12/18/15 80.0 1.40 1.95
MSM 151218C00085000 C 12/18/15 85.0 0.15 1.05
MSM 151218C00090000 C 12/18/15 90.0 0.00 1.00
MSM 151218C00095000 C 12/18/15 95.0 0.00 0.85
MSM 151218C00100000 C 12/18/15 100.0 0.00 0.75
MSM 151218C00105000 C 12/18/15 105.0 0.00 0.75
MSM 151218P00040000 P 12/18/15 40.0 0.00 0.90
MSM 151218P00045000 P 12/18/15 45.0 0.00 0.95
MSM 151218P00050000 P 12/18/15 50.0 0.05 1.10
MSM 151218P00055000 P 12/18/15 55.0 0.15 1.35
MSM 151218P00060000 P 12/18/15 60.0 0.50 1.70
MSM 151218P00065000 P 12/18/15 65.0 1.90 2.75
MSM 151218P00070000 P 12/18/15 70.0 3.40 4.40
MSM 151218P00075000 P 12/18/15 75.0 5.90 7.10
MSM 151218P00080000 P 12/18/15 80.0 9.00 10.70
MSM 151218P00085000 P 12/18/15 85.0 13.30 14.90
MSM 151218P00090000 P 12/18/15 90.0 18.10 19.40
MSM 151218P00095000 P 12/18/15 95.0 21.50 24.20
MSM 151218P00100000 P 12/18/15 100.0 27.60 29.10
MSM 151218P00105000 P 12/18/15 105.0 32.60 34.10

OPRA data is delayed 15 minutes.