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 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 150821C00035000 C 08/21/15 35.0 33.30 37.20
MSM 150821C00040000 C 08/21/15 40.0 27.90 32.50
MSM 150821C00045000 C 08/21/15 45.0 23.10 27.50
MSM 150821C00050000 C 08/21/15 50.0 18.40 22.60
MSM 150821C00055000 C 08/21/15 55.0 13.40 17.20
MSM 150821C00060000 C 08/21/15 60.0 8.80 12.40
MSM 150821C00065000 C 08/21/15 65.0 4.50 7.10
MSM 150821C00070000 C 08/21/15 70.0 0.80 1.80
MSM 150821C00075000 C 08/21/15 75.0 0.00 0.45
MSM 150821C00080000 C 08/21/15 80.0 0.00 0.80
MSM 150821C00085000 C 08/21/15 85.0 0.00 0.80
MSM 150821C00090000 C 08/21/15 90.0 0.00 0.80
MSM 150821C00095000 C 08/21/15 95.0 0.00 0.80
MSM 150821C00100000 C 08/21/15 100.0 0.00 0.40
MSM 150821C00105000 C 08/21/15 105.0 0.00 0.75
MSM 150821P00035000 P 08/21/15 35.0 0.00 0.40
MSM 150821P00040000 P 08/21/15 40.0 0.00 0.80
MSM 150821P00045000 P 08/21/15 45.0 0.00 0.80
MSM 150821P00050000 P 08/21/15 50.0 0.00 0.80
MSM 150821P00055000 P 08/21/15 55.0 0.00 0.80
MSM 150821P00060000 P 08/21/15 60.0 0.00 1.50
MSM 150821P00065000 P 08/21/15 65.0 0.00 0.45
MSM 150821P00070000 P 08/21/15 70.0 0.35 1.85
MSM 150821P00075000 P 08/21/15 75.0 3.70 6.70
MSM 150821P00080000 P 08/21/15 80.0 7.60 11.70
MSM 150821P00085000 P 08/21/15 85.0 12.60 16.70
MSM 150821P00090000 P 08/21/15 90.0 17.40 21.80
MSM 150821P00095000 P 08/21/15 95.0 23.00 26.80
MSM 150821P00100000 P 08/21/15 100.0 27.90 31.80
MSM 150821P00105000 P 08/21/15 105.0 33.90 36.70
MSM 150918C00040000 C 09/18/15 40.0 29.40 32.40
MSM 150918C00045000 C 09/18/15 45.0 23.40 27.60
MSM 150918C00050000 C 09/18/15 50.0 18.30 22.40
MSM 150918C00055000 C 09/18/15 55.0 13.40 17.30
MSM 150918C00060000 C 09/18/15 60.0 8.70 12.50
MSM 150918C00065000 C 09/18/15 65.0 4.70 7.60
MSM 150918C00070000 C 09/18/15 70.0 1.50 2.10
MSM 150918C00075000 C 09/18/15 75.0 0.15 1.05
MSM 150918C00080000 C 09/18/15 80.0 0.00 0.40
MSM 150918C00085000 C 09/18/15 85.0 0.00 0.80
MSM 150918C00090000 C 09/18/15 90.0 0.00 0.80
MSM 150918C00095000 C 09/18/15 95.0 0.00 0.80
MSM 150918C00100000 C 09/18/15 100.0 0.00 0.80
MSM 150918C00105000 C 09/18/15 105.0 0.00 0.80
MSM 150918C00110000 C 09/18/15 110.0 0.00 0.75
MSM 150918P00040000 P 09/18/15 40.0 0.00 0.45
MSM 150918P00045000 P 09/18/15 45.0 0.00 1.15
MSM 150918P00050000 P 09/18/15 50.0 0.00 0.80
MSM 150918P00055000 P 09/18/15 55.0 0.00 0.50
MSM 150918P00060000 P 09/18/15 60.0 0.00 0.45
MSM 150918P00065000 P 09/18/15 65.0 0.00 0.65
MSM 150918P00070000 P 09/18/15 70.0 1.05 1.80
MSM 150918P00075000 P 09/18/15 75.0 4.30 6.60
MSM 150918P00080000 P 09/18/15 80.0 7.70 11.60
MSM 150918P00085000 P 09/18/15 85.0 12.60 16.70
MSM 150918P00090000 P 09/18/15 90.0 17.60 21.80
MSM 150918P00095000 P 09/18/15 95.0 22.90 26.80
MSM 150918P00100000 P 09/18/15 100.0 27.80 31.80
MSM 150918P00105000 P 09/18/15 105.0 32.40 36.80
MSM 150918P00110000 P 09/18/15 110.0 37.70 41.80
MSM 151218C00040000 C 12/18/15 40.0 29.60 32.40
MSM 151218C00045000 C 12/18/15 45.0 23.40 27.40
MSM 151218C00050000 C 12/18/15 50.0 18.50 22.70
MSM 151218C00055000 C 12/18/15 55.0 13.60 17.70
MSM 151218C00060000 C 12/18/15 60.0 10.10 13.10
MSM 151218C00065000 C 12/18/15 65.0 6.00 7.30
MSM 151218C00070000 C 12/18/15 70.0 3.00 3.60
MSM 151218C00075000 C 12/18/15 75.0 0.95 1.55
MSM 151218C00080000 C 12/18/15 80.0 0.05 1.10
MSM 151218C00085000 C 12/18/15 85.0 0.00 0.50
MSM 151218C00090000 C 12/18/15 90.0 0.00 0.45
MSM 151218C00095000 C 12/18/15 95.0 0.00 0.45
MSM 151218C00100000 C 12/18/15 100.0 0.00 1.00
MSM 151218C00105000 C 12/18/15 105.0 0.00 0.45
MSM 151218P00040000 P 12/18/15 40.0 0.00 0.70
MSM 151218P00045000 P 12/18/15 45.0 0.00 0.50
MSM 151218P00050000 P 12/18/15 50.0 0.05 0.50
MSM 151218P00055000 P 12/18/15 55.0 0.00 1.00
MSM 151218P00060000 P 12/18/15 60.0 0.50 1.55
MSM 151218P00065000 P 12/18/15 65.0 1.50 2.00
MSM 151218P00070000 P 12/18/15 70.0 3.20 3.80
MSM 151218P00075000 P 12/18/15 75.0 5.50 7.30
MSM 151218P00080000 P 12/18/15 80.0 9.70 11.40
MSM 151218P00085000 P 12/18/15 85.0 13.20 17.30
MSM 151218P00090000 P 12/18/15 90.0 18.30 22.20
MSM 151218P00095000 P 12/18/15 95.0 22.80 27.00
MSM 151218P00100000 P 12/18/15 100.0 27.80 32.00
MSM 151218P00105000 P 12/18/15 105.0 33.70 37.00
MSM 160318C00040000 C 03/18/16 40.0 29.60 32.40
MSM 160318C00045000 C 03/18/16 45.0 23.40 27.70
MSM 160318C00050000 C 03/18/16 50.0 18.50 22.80
MSM 160318C00055000 C 03/18/16 55.0 13.80 17.90
MSM 160318C00060000 C 03/18/16 60.0 10.30 13.30
MSM 160318C00065000 C 03/18/16 65.0 6.80 8.30
MSM 160318C00070000 C 03/18/16 70.0 3.90 4.60
MSM 160318C00075000 C 03/18/16 75.0 1.70 2.40
MSM 160318C00080000 C 03/18/16 80.0 0.50 1.30
MSM 160318C00085000 C 03/18/16 85.0 0.10 1.10
MSM 160318C00090000 C 03/18/16 90.0 0.00 0.50
MSM 160318C00095000 C 03/18/16 95.0 0.00 0.50
MSM 160318C00100000 C 03/18/16 100.0 0.00 0.80
MSM 160318C00105000 C 03/18/16 105.0 0.00 1.15
MSM 160318P00040000 P 03/18/16 40.0 0.00 0.50
MSM 160318P00045000 P 03/18/16 45.0 0.05 1.00
MSM 160318P00050000 P 03/18/16 50.0 0.10 1.15
MSM 160318P00055000 P 03/18/16 55.0 0.30 3.80
MSM 160318P00060000 P 03/18/16 60.0 0.85 1.70
MSM 160318P00065000 P 03/18/16 65.0 2.40 3.00
MSM 160318P00070000 P 03/18/16 70.0 4.30 4.90
MSM 160318P00075000 P 03/18/16 75.0 6.80 8.50
MSM 160318P00080000 P 03/18/16 80.0 10.60 12.40
MSM 160318P00085000 P 03/18/16 85.0 13.60 17.80
MSM 160318P00090000 P 03/18/16 90.0 18.70 21.80
MSM 160318P00095000 P 03/18/16 95.0 22.90 27.40
MSM 160318P00100000 P 03/18/16 100.0 28.20 32.30
MSM 160318P00105000 P 03/18/16 105.0 33.50 37.20

OPRA data is delayed 15 minutes.