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 (2016-07-15)Premium Content

Msc Industrial Direct Co Inc (MSM)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 160819C00040000 C 08/19/16 40.0 31.00 32.70
MSM 160819C00045000 C 08/19/16 45.0 24.60 29.00
MSM 160819C00050000 C 08/19/16 50.0 19.60 24.00
MSM 160819C00055000 C 08/19/16 55.0 14.60 19.00
MSM 160819C00060000 C 08/19/16 60.0 9.50 14.00
MSM 160819C00065000 C 08/19/16 65.0 6.30 8.00
MSM 160819C00070000 C 08/19/16 70.0 2.40 3.30
MSM 160819C00075000 C 08/19/16 75.0 0.10 1.40
MSM 160819C00080000 C 08/19/16 80.0 0.00 0.50
MSM 160819C00085000 C 08/19/16 85.0 0.00 0.45
MSM 160819C00090000 C 08/19/16 90.0 0.00 0.20
MSM 160819C00095000 C 08/19/16 95.0 0.00 0.40
MSM 160819C00100000 C 08/19/16 100.0 0.00 0.40
MSM 160819C00105000 C 08/19/16 105.0 0.00 0.40
MSM 160819P00040000 P 08/19/16 40.0 0.00 0.40
MSM 160819P00045000 P 08/19/16 45.0 0.00 0.40
MSM 160819P00050000 P 08/19/16 50.0 0.00 0.40
MSM 160819P00055000 P 08/19/16 55.0 0.00 0.40
MSM 160819P00060000 P 08/19/16 60.0 0.00 0.45
MSM 160819P00065000 P 08/19/16 65.0 0.05 0.50
MSM 160819P00070000 P 08/19/16 70.0 0.90 1.30
MSM 160819P00075000 P 08/19/16 75.0 3.40 4.40
MSM 160819P00080000 P 08/19/16 80.0 6.10 10.50
MSM 160819P00085000 P 08/19/16 85.0 11.20 15.70
MSM 160819P00090000 P 08/19/16 90.0 16.10 20.60
MSM 160819P00095000 P 08/19/16 95.0 21.20 25.70
MSM 160819P00100000 P 08/19/16 100.0 26.20 30.50
MSM 160819P00105000 P 08/19/16 105.0 31.50 35.50
MSM 160916C00030000 C 09/16/16 30.0 40.40 43.70
MSM 160916C00035000 C 09/16/16 35.0 34.50 39.00
MSM 160916C00040000 C 09/16/16 40.0 29.50 34.00
MSM 160916C00045000 C 09/16/16 45.0 24.50 29.00
MSM 160916C00050000 C 09/16/16 50.0 19.60 24.00
MSM 160916C00055000 C 09/16/16 55.0 14.60 19.00
MSM 160916C00060000 C 09/16/16 60.0 11.30 12.70
MSM 160916C00065000 C 09/16/16 65.0 6.20 8.00
MSM 160916C00070000 C 09/16/16 70.0 3.10 4.00
MSM 160916C00075000 C 09/16/16 75.0 0.95 1.40
MSM 160916C00080000 C 09/16/16 80.0 0.15 0.55
MSM 160916C00085000 C 09/16/16 85.0 0.00 0.45
MSM 160916P00030000 P 09/16/16 30.0 0.00 0.40
MSM 160916P00035000 P 09/16/16 35.0 0.00 0.40
MSM 160916P00040000 P 09/16/16 40.0 0.00 0.40
MSM 160916P00045000 P 09/16/16 45.0 0.00 0.45
MSM 160916P00050000 P 09/16/16 50.0 0.00 0.45
MSM 160916P00055000 P 09/16/16 55.0 0.00 0.45
MSM 160916P00060000 P 09/16/16 60.0 0.05 0.35
MSM 160916P00065000 P 09/16/16 65.0 0.65 0.85
MSM 160916P00070000 P 09/16/16 70.0 1.55 2.00
MSM 160916P00075000 P 09/16/16 75.0 4.00 4.90
MSM 160916P00080000 P 09/16/16 80.0 7.10 9.80
MSM 160916P00085000 P 09/16/16 85.0 12.30 14.20
MSM 161216C00040000 C 12/16/16 40.0 30.90 32.90
MSM 161216C00045000 C 12/16/16 45.0 24.60 29.00
MSM 161216C00050000 C 12/16/16 50.0 19.70 24.10
MSM 161216C00055000 C 12/16/16 55.0 15.00 18.70
MSM 161216C00060000 C 12/16/16 60.0 10.80 13.70
MSM 161216C00065000 C 12/16/16 65.0 6.80 10.90
MSM 161216C00070000 C 12/16/16 70.0 3.50 6.60
MSM 161216C00075000 C 12/16/16 75.0 2.20 3.90
MSM 161216C00080000 C 12/16/16 80.0 0.35 1.65
MSM 161216C00085000 C 12/16/16 85.0 0.30 1.70
MSM 161216C00090000 C 12/16/16 90.0 0.05 1.20
MSM 161216C00095000 C 12/16/16 95.0 0.00 0.50
MSM 161216C00100000 C 12/16/16 100.0 0.00 1.20
MSM 161216C00105000 C 12/16/16 105.0 0.00 1.20
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 0.50
MSM 161216P00050000 P 12/16/16 50.0 0.05 0.50
MSM 161216P00055000 P 12/16/16 55.0 0.20 1.55
MSM 161216P00060000 P 12/16/16 60.0 0.70 1.25
MSM 161216P00065000 P 12/16/16 65.0 0.85 3.20
MSM 161216P00070000 P 12/16/16 70.0 2.45 5.20
MSM 161216P00075000 P 12/16/16 75.0 5.90 8.30
MSM 161216P00080000 P 12/16/16 80.0 8.00 11.70
MSM 161216P00085000 P 12/16/16 85.0 12.40 16.50
MSM 161216P00090000 P 12/16/16 90.0 17.10 21.10
MSM 161216P00095000 P 12/16/16 95.0 21.50 25.90
MSM 161216P00100000 P 12/16/16 100.0 26.50 30.90
MSM 161216P00105000 P 12/16/16 105.0 31.70 35.80
MSM 161216P00110000 P 12/16/16 110.0 37.70 40.80
MSM 170317C00040000 C 03/17/17 40.0 30.70 33.40
MSM 170317C00045000 C 03/17/17 45.0 24.60 29.00
MSM 170317C00050000 C 03/17/17 50.0 19.70 24.20
MSM 170317C00055000 C 03/17/17 55.0 15.20 19.30
MSM 170317C00060000 C 03/17/17 60.0 10.80 14.50
MSM 170317C00065000 C 03/17/17 65.0 7.40 11.30
MSM 170317C00070000 C 03/17/17 70.0 3.90 7.60
MSM 170317C00075000 C 03/17/17 75.0 2.00 5.40
MSM 170317C00080000 C 03/17/17 80.0 0.55 3.60
MSM 170317C00085000 C 03/17/17 85.0 0.20 2.40
MSM 170317C00090000 C 03/17/17 90.0 0.45 0.95
MSM 170317C00095000 C 03/17/17 95.0 0.15 2.30
MSM 170317C00100000 C 03/17/17 100.0 0.00 0.50
MSM 170317C00105000 C 03/17/17 105.0 0.00 0.50
MSM 170317P00040000 P 03/17/17 40.0 0.00 0.50
MSM 170317P00045000 P 03/17/17 45.0 0.10 0.60
MSM 170317P00050000 P 03/17/17 50.0 0.30 0.85
MSM 170317P00055000 P 03/17/17 55.0 0.75 1.85
MSM 170317P00060000 P 03/17/17 60.0 1.50 3.00
MSM 170317P00065000 P 03/17/17 65.0 1.55 3.40
MSM 170317P00070000 P 03/17/17 70.0 4.50 6.90
MSM 170317P00075000 P 03/17/17 75.0 6.70 9.70
MSM 170317P00080000 P 03/17/17 80.0 10.50 13.40
MSM 170317P00085000 P 03/17/17 85.0 12.90 16.20
MSM 170317P00090000 P 03/17/17 90.0 17.60 21.40
MSM 170317P00095000 P 03/17/17 95.0 22.20 26.50
MSM 170317P00100000 P 03/17/17 100.0 26.80 31.30
MSM 170317P00105000 P 03/17/17 105.0 32.10 35.30

OPRA data is delayed 15 minutes.