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 Aug 26 2016 1:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 160916C00030000 C 09/16/16 30.0 42.10 45.40
MSM 160916C00035000 C 09/16/16 35.0 36.10 41.00
MSM 160916C00040000 C 09/16/16 40.0 31.20 36.00
MSM 160916C00045000 C 09/16/16 45.0 26.90 31.30
MSM 160916C00050000 C 09/16/16 50.0 21.90 26.30
MSM 160916C00055000 C 09/16/16 55.0 17.00 21.40
MSM 160916C00060000 C 09/16/16 60.0 12.00 16.40
MSM 160916C00065000 C 09/16/16 65.0 7.00 11.30
MSM 160916C00070000 C 09/16/16 70.0 3.30 5.30
MSM 160916C00075000 C 09/16/16 75.0 0.30 1.40
MSM 160916C00080000 C 09/16/16 80.0 0.00 0.85
MSM 160916C00085000 C 09/16/16 85.0 0.00 0.40
MSM 160916P00030000 P 09/16/16 30.0 0.00 0.40
MSM 160916P00035000 P 09/16/16 35.0 0.00 4.80
MSM 160916P00040000 P 09/16/16 40.0 0.00 4.80
MSM 160916P00045000 P 09/16/16 45.0 0.00 4.80
MSM 160916P00050000 P 09/16/16 50.0 0.00 4.80
MSM 160916P00055000 P 09/16/16 55.0 0.00 0.70
MSM 160916P00060000 P 09/16/16 60.0 0.00 0.60
MSM 160916P00065000 P 09/16/16 65.0 0.00 0.45
MSM 160916P00070000 P 09/16/16 70.0 0.05 0.70
MSM 160916P00075000 P 09/16/16 75.0 1.10 3.50
MSM 160916P00080000 P 09/16/16 80.0 4.00 8.50
MSM 160916P00085000 P 09/16/16 85.0 10.10 12.90
MSM 161021C00040000 C 10/21/16 40.0 32.00 35.70
MSM 161021C00045000 C 10/21/16 45.0 26.40 31.00
MSM 161021C00050000 C 10/21/16 50.0 21.40 26.00
MSM 161021C00055000 C 10/21/16 55.0 17.00 21.50
MSM 161021C00060000 C 10/21/16 60.0 11.50 16.10
MSM 161021C00065000 C 10/21/16 65.0 7.00 11.50
MSM 161021C00070000 C 10/21/16 70.0 2.50 6.90
MSM 161021C00075000 C 10/21/16 75.0 0.90 2.30
MSM 161021C00080000 C 10/21/16 80.0 0.15 0.85
MSM 161021C00085000 C 10/21/16 85.0 0.00 4.80
MSM 161021C00090000 C 10/21/16 90.0 0.00 4.80
MSM 161021C00095000 C 10/21/16 95.0 0.00 4.80
MSM 161021C00100000 C 10/21/16 100.0 0.00 4.80
MSM 161021C00105000 C 10/21/16 105.0 0.00 4.80
MSM 161021C00110000 C 10/21/16 110.0 0.00 0.40
MSM 161021P00040000 P 10/21/16 40.0 0.00 0.40
MSM 161021P00045000 P 10/21/16 45.0 0.00 4.80
MSM 161021P00050000 P 10/21/16 50.0 0.00 4.80
MSM 161021P00055000 P 10/21/16 55.0 0.00 4.80
MSM 161021P00060000 P 10/21/16 60.0 0.00 4.80
MSM 161021P00065000 P 10/21/16 65.0 0.05 0.90
MSM 161021P00070000 P 10/21/16 70.0 0.30 1.65
MSM 161021P00075000 P 10/21/16 75.0 1.75 4.30
MSM 161021P00080000 P 10/21/16 80.0 4.50 8.80
MSM 161021P00085000 P 10/21/16 85.0 9.30 14.00
MSM 161021P00090000 P 10/21/16 90.0 14.30 18.50
MSM 161021P00095000 P 10/21/16 95.0 19.30 23.90
MSM 161021P00100000 P 10/21/16 100.0 24.30 28.90
MSM 161021P00105000 P 10/21/16 105.0 29.30 34.00
MSM 161021P00110000 P 10/21/16 110.0 34.60 37.90
MSM 161216C00040000 C 12/16/16 40.0 32.00 35.20
MSM 161216C00045000 C 12/16/16 45.0 26.40 31.00
MSM 161216C00050000 C 12/16/16 50.0 22.00 26.50
MSM 161216C00055000 C 12/16/16 55.0 16.50 21.20
MSM 161216C00060000 C 12/16/16 60.0 12.30 16.50
MSM 161216C00065000 C 12/16/16 65.0 7.80 12.00
MSM 161216C00070000 C 12/16/16 70.0 3.90 6.90
MSM 161216C00075000 C 12/16/16 75.0 1.30 4.10
MSM 161216C00080000 C 12/16/16 80.0 0.20 2.05
MSM 161216C00085000 C 12/16/16 85.0 0.30 1.10
MSM 161216C00090000 C 12/16/16 90.0 0.00 4.80
MSM 161216C00095000 C 12/16/16 95.0 0.00 4.80
MSM 161216C00100000 C 12/16/16 100.0 0.00 4.80
MSM 161216C00105000 C 12/16/16 105.0 0.00 4.80
MSM 161216C00110000 C 12/16/16 110.0 0.00 0.45
MSM 161216P00040000 P 12/16/16 40.0 0.00 0.45
MSM 161216P00045000 P 12/16/16 45.0 0.00 4.80
MSM 161216P00050000 P 12/16/16 50.0 0.00 4.80
MSM 161216P00055000 P 12/16/16 55.0 0.00 4.80
MSM 161216P00060000 P 12/16/16 60.0 0.05 1.05
MSM 161216P00065000 P 12/16/16 65.0 0.25 2.65
MSM 161216P00070000 P 12/16/16 70.0 1.05 3.20
MSM 161216P00075000 P 12/16/16 75.0 2.80 6.70
MSM 161216P00080000 P 12/16/16 80.0 5.60 9.80
MSM 161216P00085000 P 12/16/16 85.0 9.70 14.00
MSM 161216P00090000 P 12/16/16 90.0 14.50 19.00
MSM 161216P00095000 P 12/16/16 95.0 19.30 24.00
MSM 161216P00100000 P 12/16/16 100.0 24.40 29.00
MSM 161216P00105000 P 12/16/16 105.0 29.70 33.40
MSM 161216P00110000 P 12/16/16 110.0 34.70 38.40
MSM 170317C00040000 C 03/17/17 40.0 32.10 35.30
MSM 170317C00045000 C 03/17/17 45.0 26.40 31.00
MSM 170317C00050000 C 03/17/17 50.0 21.50 26.00
MSM 170317C00055000 C 03/17/17 55.0 17.10 21.50
MSM 170317C00060000 C 03/17/17 60.0 12.50 17.00
MSM 170317C00065000 C 03/17/17 65.0 8.20 12.50
MSM 170317C00070000 C 03/17/17 70.0 4.90 8.90
MSM 170317C00075000 C 03/17/17 75.0 1.70 6.00
MSM 170317C00080000 C 03/17/17 80.0 0.40 3.70
MSM 170317C00085000 C 03/17/17 85.0 0.10 2.25
MSM 170317C00090000 C 03/17/17 90.0 0.00 4.80
MSM 170317C00095000 C 03/17/17 95.0 0.00 4.80
MSM 170317C00100000 C 03/17/17 100.0 0.00 4.80
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 0.00 4.80
MSM 170317P00050000 P 03/17/17 50.0 0.05 0.95
MSM 170317P00055000 P 03/17/17 55.0 0.00 4.80
MSM 170317P00060000 P 03/17/17 60.0 0.25 2.00
MSM 170317P00065000 P 03/17/17 65.0 0.70 3.30
MSM 170317P00070000 P 03/17/17 70.0 2.30 5.80
MSM 170317P00075000 P 03/17/17 75.0 4.90 7.10
MSM 170317P00080000 P 03/17/17 80.0 6.60 11.00
MSM 170317P00085000 P 03/17/17 85.0 10.50 14.90
MSM 170317P00090000 P 03/17/17 90.0 15.00 19.10
MSM 170317P00095000 P 03/17/17 95.0 19.70 24.50
MSM 170317P00100000 P 03/17/17 100.0 24.60 29.40
MSM 170317P00105000 P 03/17/17 105.0 29.70 33.80

OPRA data is delayed 15 minutes.