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 (2015-01-16)Premium Content

Msc Industrial Direct Co Inc (MSM)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 150417C00040000 C 04/17/15 40.0 29.90 33.70
MSM 150417C00045000 C 04/17/15 45.0 24.70 29.00
MSM 150417C00050000 C 04/17/15 50.0 19.70 24.00
MSM 150417C00055000 C 04/17/15 55.0 14.80 19.00
MSM 150417C00060000 C 04/17/15 60.0 9.70 13.70
MSM 150417C00065000 C 04/17/15 65.0 5.00 8.90
MSM 150417C00070000 C 04/17/15 70.0 2.20 4.10
MSM 150417C00075000 C 04/17/15 75.0 0.20 2.90
MSM 150417C00080000 C 04/17/15 80.0 0.00 4.90
MSM 150417C00085000 C 04/17/15 85.0 0.00 4.80
MSM 150417C00090000 C 04/17/15 90.0 0.00 4.80
MSM 150417C00095000 C 04/17/15 95.0 0.00 4.80
MSM 150417C00100000 C 04/17/15 100.0 0.00 4.80
MSM 150417C00105000 C 04/17/15 105.0 0.00 4.80
MSM 150417C00110000 C 04/17/15 110.0 0.00 0.85
MSM 150417P00040000 P 04/17/15 40.0 0.00 0.85
MSM 150417P00045000 P 04/17/15 45.0 0.00 4.80
MSM 150417P00050000 P 04/17/15 50.0 0.00 4.80
MSM 150417P00055000 P 04/17/15 55.0 0.00 4.80
MSM 150417P00060000 P 04/17/15 60.0 0.00 4.80
MSM 150417P00065000 P 04/17/15 65.0 0.00 4.80
MSM 150417P00070000 P 04/17/15 70.0 0.95 2.45
MSM 150417P00075000 P 04/17/15 75.0 3.40 5.80
MSM 150417P00080000 P 04/17/15 80.0 7.70 10.80
MSM 150417P00085000 P 04/17/15 85.0 11.70 15.70
MSM 150417P00090000 P 04/17/15 90.0 16.40 20.70
MSM 150417P00095000 P 04/17/15 95.0 21.40 25.70
MSM 150417P00100000 P 04/17/15 100.0 26.40 30.70
MSM 150417P00105000 P 04/17/15 105.0 31.90 35.70
MSM 150417P00110000 P 04/17/15 110.0 37.50 40.20
MSM 150515C00040000 C 05/15/15 40.0 30.00 32.70
MSM 150515C00045000 C 05/15/15 45.0 24.70 29.00
MSM 150515C00050000 C 05/15/15 50.0 19.70 24.00
MSM 150515C00055000 C 05/15/15 55.0 14.80 19.00
MSM 150515C00060000 C 05/15/15 60.0 9.90 14.10
MSM 150515C00065000 C 05/15/15 65.0 5.30 9.50
MSM 150515C00070000 C 05/15/15 70.0 2.90 4.30
MSM 150515C00075000 C 05/15/15 75.0 0.55 1.70
MSM 150515C00080000 C 05/15/15 80.0 0.00 4.80
MSM 150515C00085000 C 05/15/15 85.0 0.00 4.80
MSM 150515C00090000 C 05/15/15 90.0 0.00 4.80
MSM 150515C00095000 C 05/15/15 95.0 0.00 4.80
MSM 150515C00100000 C 05/15/15 100.0 0.00 4.80
MSM 150515C00105000 C 05/15/15 105.0 0.00 4.80
MSM 150515C00110000 C 05/15/15 110.0 0.00 0.85
MSM 150515P00040000 P 05/15/15 40.0 0.00 0.90
MSM 150515P00045000 P 05/15/15 45.0 0.00 4.80
MSM 150515P00050000 P 05/15/15 50.0 0.00 4.80
MSM 150515P00055000 P 05/15/15 55.0 0.00 4.80
MSM 150515P00060000 P 05/15/15 60.0 0.00 4.80
MSM 150515P00065000 P 05/15/15 65.0 0.00 4.80
MSM 150515P00070000 P 05/15/15 70.0 1.40 2.55
MSM 150515P00075000 P 05/15/15 75.0 3.80 5.50
MSM 150515P00080000 P 05/15/15 80.0 6.80 10.90
MSM 150515P00085000 P 05/15/15 85.0 11.70 15.90
MSM 150515P00090000 P 05/15/15 90.0 16.60 20.70
MSM 150515P00095000 P 05/15/15 95.0 21.60 25.70
MSM 150515P00100000 P 05/15/15 100.0 26.60 30.70
MSM 150515P00105000 P 05/15/15 105.0 31.40 35.70
MSM 150515P00110000 P 05/15/15 110.0 37.70 39.90
MSM 150619C00042000 C 06/19/15 42.0 28.50 30.80
MSM 150619C00047000 C 06/19/15 47.0 22.70 27.00
MSM 150619C00052000 C 06/19/15 52.0 17.80 22.00
MSM 150619C00055000 C 06/19/15 55.0 14.80 19.00
MSM 150619C00057000 C 06/19/15 57.0 12.80 17.10
MSM 150619C00060000 C 06/19/15 60.0 10.00 14.20
MSM 150619C00062000 C 06/19/15 62.0 8.10 12.40
MSM 150619C00065000 C 06/19/15 65.0 5.60 9.90
MSM 150619C00067000 C 06/19/15 67.0 4.00 8.20
MSM 150619C00070000 C 06/19/15 70.0 1.70 5.20
MSM 150619C00072000 C 06/19/15 72.0 2.35 3.20
MSM 150619C00075000 C 06/19/15 75.0 1.20 1.50
MSM 150619C00077000 C 06/19/15 77.0 0.00 2.70
MSM 150619C00080000 C 06/19/15 80.0 0.00 4.80
MSM 150619C00082000 C 06/19/15 82.0 0.00 1.70
MSM 150619C00085000 C 06/19/15 85.0 0.00 4.80
MSM 150619C00087000 C 06/19/15 87.0 0.00 3.20
MSM 150619C00090000 C 06/19/15 90.0 0.00 4.80
MSM 150619C00092000 C 06/19/15 92.0 0.00 4.80
MSM 150619C00095000 C 06/19/15 95.0 0.00 4.80
MSM 150619C00097000 C 06/19/15 97.0 0.00 4.80
MSM 150619C00100000 C 06/19/15 100.0 0.00 4.80
MSM 150619C00102000 C 06/19/15 102.0 0.00 4.80
MSM 150619C00105000 C 06/19/15 105.0 0.00 4.80
MSM 150619C00107000 C 06/19/15 107.0 0.00 4.80
MSM 150619C00110000 C 06/19/15 110.0 0.00 4.80
MSM 150619C00112000 C 06/19/15 112.0 0.00 0.50
MSM 150619P00042000 P 06/19/15 42.0 0.00 0.60
MSM 150619P00047000 P 06/19/15 47.0 0.00 4.80
MSM 150619P00052000 P 06/19/15 52.0 0.00 4.80
MSM 150619P00055000 P 06/19/15 55.0 0.00 4.80
MSM 150619P00057000 P 06/19/15 57.0 0.00 4.80
MSM 150619P00060000 P 06/19/15 60.0 0.15 1.90
MSM 150619P00062000 P 06/19/15 62.0 0.25 1.15
MSM 150619P00065000 P 06/19/15 65.0 0.00 4.80
MSM 150619P00067000 P 06/19/15 67.0 1.00 2.05
MSM 150619P00070000 P 06/19/15 70.0 1.75 3.10
MSM 150619P00072000 P 06/19/15 72.0 3.00 3.50
MSM 150619P00075000 P 06/19/15 75.0 4.30 6.00
MSM 150619P00077000 P 06/19/15 77.0 5.60 7.50
MSM 150619P00080000 P 06/19/15 80.0 8.00 10.00
MSM 150619P00082000 P 06/19/15 82.0 8.90 13.00
MSM 150619P00085000 P 06/19/15 85.0 11.70 15.80
MSM 150619P00087000 P 06/19/15 87.0 13.40 17.70
MSM 150619P00090000 P 06/19/15 90.0 16.40 20.70
MSM 150619P00092000 P 06/19/15 92.0 18.50 22.60
MSM 150619P00095000 P 06/19/15 95.0 21.60 25.70
MSM 150619P00097000 P 06/19/15 97.0 23.60 27.70
MSM 150619P00100000 P 06/19/15 100.0 26.60 30.70
MSM 150619P00102000 P 06/19/15 102.0 28.80 32.70
MSM 150619P00105000 P 06/19/15 105.0 31.40 35.70
MSM 150619P00107000 P 06/19/15 107.0 33.40 37.70
MSM 150619P00110000 P 06/19/15 110.0 36.90 40.70
MSM 150619P00112000 P 06/19/15 112.0 38.90 42.70
MSM 150918C00040000 C 09/18/15 40.0 29.80 33.70
MSM 150918C00045000 C 09/18/15 45.0 24.70 28.60
MSM 150918C00050000 C 09/18/15 50.0 19.70 24.00
MSM 150918C00055000 C 09/18/15 55.0 14.80 18.90
MSM 150918C00060000 C 09/18/15 60.0 10.40 14.70
MSM 150918C00065000 C 09/18/15 65.0 7.20 10.60
MSM 150918C00070000 C 09/18/15 70.0 4.30 6.10
MSM 150918C00075000 C 09/18/15 75.0 2.05 3.10
MSM 150918C00080000 C 09/18/15 80.0 0.00 4.60
MSM 150918C00085000 C 09/18/15 85.0 0.00 4.80
MSM 150918C00090000 C 09/18/15 90.0 0.00 4.80
MSM 150918C00095000 C 09/18/15 95.0 0.00 4.80
MSM 150918C00100000 C 09/18/15 100.0 0.00 4.80
MSM 150918C00105000 C 09/18/15 105.0 0.00 4.80
MSM 150918C00110000 C 09/18/15 110.0 0.00 0.65
MSM 150918P00040000 P 09/18/15 40.0 0.00 4.80
MSM 150918P00045000 P 09/18/15 45.0 0.00 4.80
MSM 150918P00050000 P 09/18/15 50.0 0.00 4.80
MSM 150918P00055000 P 09/18/15 55.0 0.00 4.80
MSM 150918P00060000 P 09/18/15 60.0 0.00 4.80
MSM 150918P00065000 P 09/18/15 65.0 0.00 4.80
MSM 150918P00070000 P 09/18/15 70.0 3.20 5.90
MSM 150918P00075000 P 09/18/15 75.0 6.00 8.60
MSM 150918P00080000 P 09/18/15 80.0 8.40 12.20
MSM 150918P00085000 P 09/18/15 85.0 12.70 16.50
MSM 150918P00090000 P 09/18/15 90.0 17.20 21.20
MSM 150918P00095000 P 09/18/15 95.0 22.30 26.20
MSM 150918P00100000 P 09/18/15 100.0 27.20 31.00
MSM 150918P00105000 P 09/18/15 105.0 32.10 36.00
MSM 150918P00110000 P 09/18/15 110.0 36.90 40.90

OPRA data is delayed 15 minutes.