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 Jul 7 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 150717C00040000 C 07/17/15 40.0 28.40 31.60
MSM 150717C00045000 C 07/17/15 45.0 22.80 27.10
MSM 150717C00050000 C 07/17/15 50.0 17.80 22.10
MSM 150717C00055000 C 07/17/15 55.0 12.80 17.10
MSM 150717C00060000 C 07/17/15 60.0 8.40 12.10
MSM 150717C00065000 C 07/17/15 65.0 4.30 6.10
MSM 150717C00070000 C 07/17/15 70.0 0.00 2.00
MSM 150717C00075000 C 07/17/15 75.0 0.00 1.00
MSM 150717C00080000 C 07/17/15 80.0 0.00 4.90
MSM 150717C00085000 C 07/17/15 85.0 0.00 4.90
MSM 150717C00090000 C 07/17/15 90.0 0.00 4.90
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 4.70
MSM 150717P00040000 P 07/17/15 40.0 0.00 4.70
MSM 150717P00045000 P 07/17/15 45.0 0.00 4.90
MSM 150717P00050000 P 07/17/15 50.0 0.00 4.90
MSM 150717P00055000 P 07/17/15 55.0 0.00 0.30
MSM 150717P00060000 P 07/17/15 60.0 0.00 1.00
MSM 150717P00065000 P 07/17/15 65.0 0.00 4.90
MSM 150717P00070000 P 07/17/15 70.0 1.05 2.00
MSM 150717P00075000 P 07/17/15 75.0 3.50 7.10
MSM 150717P00080000 P 07/17/15 80.0 7.90 12.00
MSM 150717P00085000 P 07/17/15 85.0 13.10 17.00
MSM 150717P00090000 P 07/17/15 90.0 18.10 22.00
MSM 150717P00095000 P 07/17/15 95.0 23.10 27.00
MSM 150717P00100000 P 07/17/15 100.0 28.00 32.10
MSM 150717P00105000 P 07/17/15 105.0 33.90 36.80
MSM 150821C00035000 C 08/21/15 35.0 33.40 36.50
MSM 150821C00040000 C 08/21/15 40.0 28.00 32.30
MSM 150821C00045000 C 08/21/15 45.0 22.80 27.30
MSM 150821C00050000 C 08/21/15 50.0 17.80 22.30
MSM 150821C00055000 C 08/21/15 55.0 13.00 17.30
MSM 150821C00060000 C 08/21/15 60.0 7.80 12.00
MSM 150821C00065000 C 08/21/15 65.0 3.50 7.20
MSM 150821C00070000 C 08/21/15 70.0 0.10 1.85
MSM 150821C00075000 C 08/21/15 75.0 0.00 0.45
MSM 150821C00080000 C 08/21/15 80.0 0.00 4.90
MSM 150821C00085000 C 08/21/15 85.0 0.00 4.90
MSM 150821C00090000 C 08/21/15 90.0 0.00 4.90
MSM 150821C00095000 C 08/21/15 95.0 0.00 4.90
MSM 150821C00100000 C 08/21/15 100.0 0.00 4.90
MSM 150821C00105000 C 08/21/15 105.0 0.00 4.70
MSM 150821P00035000 P 08/21/15 35.0 0.00 4.70
MSM 150821P00040000 P 08/21/15 40.0 0.00 4.90
MSM 150821P00045000 P 08/21/15 45.0 0.00 4.90
MSM 150821P00050000 P 08/21/15 50.0 0.00 4.90
MSM 150821P00055000 P 08/21/15 55.0 0.00 4.90
MSM 150821P00060000 P 08/21/15 60.0 0.00 4.90
MSM 150821P00065000 P 08/21/15 65.0 0.00 0.65
MSM 150821P00070000 P 08/21/15 70.0 0.10 2.30
MSM 150821P00075000 P 08/21/15 75.0 3.80 7.30
MSM 150821P00080000 P 08/21/15 80.0 7.90 12.10
MSM 150821P00085000 P 08/21/15 85.0 12.60 17.00
MSM 150821P00090000 P 08/21/15 90.0 17.80 22.00
MSM 150821P00095000 P 08/21/15 95.0 23.10 27.00
MSM 150821P00100000 P 08/21/15 100.0 28.10 32.00
MSM 150821P00105000 P 08/21/15 105.0 33.70 36.90
MSM 150918C00040000 C 09/18/15 40.0 28.40 31.50
MSM 150918C00045000 C 09/18/15 45.0 22.70 26.90
MSM 150918C00050000 C 09/18/15 50.0 17.70 21.90
MSM 150918C00055000 C 09/18/15 55.0 12.70 16.90
MSM 150918C00060000 C 09/18/15 60.0 8.50 11.90
MSM 150918C00065000 C 09/18/15 65.0 4.00 7.80
MSM 150918C00070000 C 09/18/15 70.0 1.95 2.40
MSM 150918C00075000 C 09/18/15 75.0 0.00 0.80
MSM 150918C00080000 C 09/18/15 80.0 0.00 2.00
MSM 150918C00085000 C 09/18/15 85.0 0.00 4.90
MSM 150918C00090000 C 09/18/15 90.0 0.00 4.90
MSM 150918C00095000 C 09/18/15 95.0 0.00 4.90
MSM 150918C00100000 C 09/18/15 100.0 0.00 4.90
MSM 150918C00105000 C 09/18/15 105.0 0.00 4.90
MSM 150918C00110000 C 09/18/15 110.0 0.00 2.80
MSM 150918P00040000 P 09/18/15 40.0 0.00 4.70
MSM 150918P00045000 P 09/18/15 45.0 0.00 4.90
MSM 150918P00050000 P 09/18/15 50.0 0.00 4.90
MSM 150918P00055000 P 09/18/15 55.0 0.00 4.70
MSM 150918P00060000 P 09/18/15 60.0 0.15 0.80
MSM 150918P00065000 P 09/18/15 65.0 0.50 0.95
MSM 150918P00070000 P 09/18/15 70.0 2.25 2.80
MSM 150918P00075000 P 09/18/15 75.0 4.20 7.40
MSM 150918P00080000 P 09/18/15 80.0 8.00 12.00
MSM 150918P00085000 P 09/18/15 85.0 12.70 17.00
MSM 150918P00090000 P 09/18/15 90.0 18.10 22.00
MSM 150918P00095000 P 09/18/15 95.0 22.90 27.00
MSM 150918P00100000 P 09/18/15 100.0 27.90 32.00
MSM 150918P00105000 P 09/18/15 105.0 32.90 37.00
MSM 150918P00110000 P 09/18/15 110.0 37.90 42.00
MSM 151218C00040000 C 12/18/15 40.0 28.40 31.70
MSM 151218C00045000 C 12/18/15 45.0 22.70 26.90
MSM 151218C00050000 C 12/18/15 50.0 17.70 21.90
MSM 151218C00055000 C 12/18/15 55.0 13.70 17.60
MSM 151218C00060000 C 12/18/15 60.0 9.10 12.50
MSM 151218C00065000 C 12/18/15 65.0 5.50 8.50
MSM 151218C00070000 C 12/18/15 70.0 3.30 4.10
MSM 151218C00075000 C 12/18/15 75.0 1.10 1.80
MSM 151218C00080000 C 12/18/15 80.0 0.40 1.05
MSM 151218C00085000 C 12/18/15 85.0 0.00 1.10
MSM 151218C00090000 C 12/18/15 90.0 0.00 4.90
MSM 151218C00095000 C 12/18/15 95.0 0.00 4.90
MSM 151218C00100000 C 12/18/15 100.0 0.00 4.90
MSM 151218C00105000 C 12/18/15 105.0 0.00 4.70
MSM 151218P00040000 P 12/18/15 40.0 0.00 4.70
MSM 151218P00045000 P 12/18/15 45.0 0.00 4.90
MSM 151218P00050000 P 12/18/15 50.0 0.00 4.90
MSM 151218P00055000 P 12/18/15 55.0 0.20 0.90
MSM 151218P00060000 P 12/18/15 60.0 0.40 2.20
MSM 151218P00065000 P 12/18/15 65.0 1.80 2.40
MSM 151218P00070000 P 12/18/15 70.0 3.70 4.60
MSM 151218P00075000 P 12/18/15 75.0 5.10 8.80
MSM 151218P00080000 P 12/18/15 80.0 9.80 13.10
MSM 151218P00085000 P 12/18/15 85.0 13.30 17.40
MSM 151218P00090000 P 12/18/15 90.0 18.40 22.50
MSM 151218P00095000 P 12/18/15 95.0 23.10 27.40
MSM 151218P00100000 P 12/18/15 100.0 28.40 32.40
MSM 151218P00105000 P 12/18/15 105.0 33.20 37.20

OPRA data is delayed 15 minutes.