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 (2015-07-17)Premium Content

Msc Industrial Direct Co Inc (MSM)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 150918C00040000 C 09/18/15 40.0 25.00 29.30
MSM 150918C00045000 C 09/18/15 45.0 20.00 24.30
MSM 150918C00050000 C 09/18/15 50.0 15.10 19.20
MSM 150918C00055000 C 09/18/15 55.0 10.00 14.30
MSM 150918C00060000 C 09/18/15 60.0 5.20 9.80
MSM 150918C00065000 C 09/18/15 65.0 0.70 5.40
MSM 150918C00070000 C 09/18/15 70.0 0.10 1.85
MSM 150918C00075000 C 09/18/15 75.0 0.00 1.35
MSM 150918C00080000 C 09/18/15 80.0 0.00 0.70
MSM 150918C00085000 C 09/18/15 85.0 0.00 4.90
MSM 150918C00090000 C 09/18/15 90.0 0.00 1.40
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 0.85
MSM 150918C00110000 C 09/18/15 110.0 0.00 0.75
MSM 150918P00040000 P 09/18/15 40.0 0.00 1.40
MSM 150918P00045000 P 09/18/15 45.0 0.00 0.85
MSM 150918P00050000 P 09/18/15 50.0 0.00 1.40
MSM 150918P00055000 P 09/18/15 55.0 0.00 4.90
MSM 150918P00060000 P 09/18/15 60.0 0.00 1.70
MSM 150918P00065000 P 09/18/15 65.0 0.00 1.35
MSM 150918P00070000 P 09/18/15 70.0 2.45 5.70
MSM 150918P00075000 P 09/18/15 75.0 5.90 10.20
MSM 150918P00080000 P 09/18/15 80.0 10.90 15.10
MSM 150918P00085000 P 09/18/15 85.0 15.70 20.10
MSM 150918P00090000 P 09/18/15 90.0 21.40 25.00
MSM 150918P00095000 P 09/18/15 95.0 25.90 30.00
MSM 150918P00100000 P 09/18/15 100.0 30.40 34.90
MSM 150918P00105000 P 09/18/15 105.0 35.30 39.90
MSM 150918P00110000 P 09/18/15 110.0 40.40 44.90
MSM 151016C00040000 C 10/16/15 40.0 25.10 29.20
MSM 151016C00045000 C 10/16/15 45.0 20.10 24.20
MSM 151016C00050000 C 10/16/15 50.0 15.80 19.00
MSM 151016C00055000 C 10/16/15 55.0 10.20 14.60
MSM 151016C00060000 C 10/16/15 60.0 6.00 8.90
MSM 151016C00065000 C 10/16/15 65.0 2.80 5.70
MSM 151016C00070000 C 10/16/15 70.0 0.20 3.30
MSM 151016C00075000 C 10/16/15 75.0 0.00 1.40
MSM 151016C00080000 C 10/16/15 80.0 0.00 0.55
MSM 151016C00085000 C 10/16/15 85.0 0.00 0.95
MSM 151016C00090000 C 10/16/15 90.0 0.00 0.95
MSM 151016C00095000 C 10/16/15 95.0 0.00 0.95
MSM 151016C00100000 C 10/16/15 100.0 0.00 0.95
MSM 151016C00105000 C 10/16/15 105.0 0.00 0.85
MSM 151016P00040000 P 10/16/15 40.0 0.00 0.60
MSM 151016P00045000 P 10/16/15 45.0 0.00 1.00
MSM 151016P00050000 P 10/16/15 50.0 0.00 0.55
MSM 151016P00055000 P 10/16/15 55.0 0.00 0.80
MSM 151016P00060000 P 10/16/15 60.0 0.10 1.85
MSM 151016P00065000 P 10/16/15 65.0 0.60 3.90
MSM 151016P00070000 P 10/16/15 70.0 2.80 6.10
MSM 151016P00075000 P 10/16/15 75.0 5.70 10.30
MSM 151016P00080000 P 10/16/15 80.0 11.80 14.60
MSM 151016P00085000 P 10/16/15 85.0 16.40 19.20
MSM 151016P00090000 P 10/16/15 90.0 21.80 23.70
MSM 151016P00095000 P 10/16/15 95.0 25.40 29.90
MSM 151016P00100000 P 10/16/15 100.0 30.30 34.90
MSM 151016P00105000 P 10/16/15 105.0 35.30 39.80
MSM 151218C00040000 C 12/18/15 40.0 26.00 28.50
MSM 151218C00045000 C 12/18/15 45.0 20.30 24.80
MSM 151218C00050000 C 12/18/15 50.0 15.30 19.90
MSM 151218C00055000 C 12/18/15 55.0 10.90 14.80
MSM 151218C00060000 C 12/18/15 60.0 7.40 10.30
MSM 151218C00065000 C 12/18/15 65.0 3.10 7.00
MSM 151218C00070000 C 12/18/15 70.0 1.20 4.70
MSM 151218C00075000 C 12/18/15 75.0 0.05 2.85
MSM 151218C00080000 C 12/18/15 80.0 0.00 1.50
MSM 151218C00085000 C 12/18/15 85.0 0.00 4.80
MSM 151218C00090000 C 12/18/15 90.0 0.00 1.10
MSM 151218C00095000 C 12/18/15 95.0 0.00 1.25
MSM 151218C00100000 C 12/18/15 100.0 0.00 1.25
MSM 151218C00105000 C 12/18/15 105.0 0.00 0.65
MSM 151218P00040000 P 12/18/15 40.0 0.00 0.75
MSM 151218P00045000 P 12/18/15 45.0 0.00 1.45
MSM 151218P00050000 P 12/18/15 50.0 0.00 1.25
MSM 151218P00055000 P 12/18/15 55.0 0.20 3.40
MSM 151218P00060000 P 12/18/15 60.0 0.70 3.50
MSM 151218P00065000 P 12/18/15 65.0 2.50 3.20
MSM 151218P00070000 P 12/18/15 70.0 4.10 6.30
MSM 151218P00075000 P 12/18/15 75.0 7.10 11.40
MSM 151218P00080000 P 12/18/15 80.0 11.50 15.80
MSM 151218P00085000 P 12/18/15 85.0 16.00 20.50
MSM 151218P00090000 P 12/18/15 90.0 20.90 25.40
MSM 151218P00095000 P 12/18/15 95.0 25.70 30.20
MSM 151218P00100000 P 12/18/15 100.0 30.70 35.20
MSM 151218P00105000 P 12/18/15 105.0 36.00 40.40
MSM 160318C00040000 C 03/18/16 40.0 25.20 28.60
MSM 160318C00045000 C 03/18/16 45.0 20.50 25.00
MSM 160318C00050000 C 03/18/16 50.0 15.80 19.80
MSM 160318C00055000 C 03/18/16 55.0 11.30 14.80
MSM 160318C00060000 C 03/18/16 60.0 7.50 11.40
MSM 160318C00065000 C 03/18/16 65.0 4.40 8.00
MSM 160318C00070000 C 03/18/16 70.0 2.90 3.70
MSM 160318C00075000 C 03/18/16 75.0 1.40 2.15
MSM 160318C00080000 C 03/18/16 80.0 0.15 2.65
MSM 160318C00085000 C 03/18/16 85.0 0.00 1.20
MSM 160318C00090000 C 03/18/16 90.0 0.00 0.95
MSM 160318C00095000 C 03/18/16 95.0 0.00 0.85
MSM 160318C00100000 C 03/18/16 100.0 0.00 1.60
MSM 160318C00105000 C 03/18/16 105.0 0.00 0.80
MSM 160318P00040000 P 03/18/16 40.0 0.00 1.05
MSM 160318P00045000 P 03/18/16 45.0 0.00 1.45
MSM 160318P00050000 P 03/18/16 50.0 0.20 2.15
MSM 160318P00055000 P 03/18/16 55.0 0.45 3.40
MSM 160318P00060000 P 03/18/16 60.0 1.85 2.50
MSM 160318P00065000 P 03/18/16 65.0 3.40 4.30
MSM 160318P00070000 P 03/18/16 70.0 5.30 7.90
MSM 160318P00075000 P 03/18/16 75.0 8.40 12.30
MSM 160318P00080000 P 03/18/16 80.0 12.30 16.50
MSM 160318P00085000 P 03/18/16 85.0 16.90 21.10
MSM 160318P00090000 P 03/18/16 90.0 21.10 25.80
MSM 160318P00095000 P 03/18/16 95.0 26.30 30.60
MSM 160318P00100000 P 03/18/16 100.0 31.00 35.50
MSM 160318P00105000 P 03/18/16 105.0 36.50 40.10

OPRA data is delayed 15 minutes.