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 (2014-07-18)Premium Content

Msc Industrial Direct Co Inc (MSM)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 140920C00050000 C 09/20/14 50.0 37.30 41.80
MSM 140920C00055000 C 09/20/14 55.0 32.20 36.80
MSM 140920C00060000 C 09/20/14 60.0 27.20 31.90
MSM 140920C00065000 C 09/20/14 65.0 22.20 26.70
MSM 140920C00070000 C 09/20/14 70.0 17.40 22.00
MSM 140920C00075000 C 09/20/14 75.0 12.30 16.90
MSM 140920C00080000 C 09/20/14 80.0 8.70 11.50
MSM 140920C00085000 C 09/20/14 85.0 3.80 6.60
MSM 140920C00090000 C 09/20/14 90.0 0.00 0.90
MSM 140920C00095000 C 09/20/14 95.0 0.00 0.50
MSM 140920C00100000 C 09/20/14 100.0 0.00 0.50
MSM 140920C00105000 C 09/20/14 105.0 0.00 0.50
MSM 140920C00110000 C 09/20/14 110.0 0.00 0.50
MSM 140920C00115000 C 09/20/14 115.0 0.00 0.50
MSM 140920C00120000 C 09/20/14 120.0 0.00 0.50
MSM 140920C00125000 C 09/20/14 125.0 0.00 0.50
MSM 140920C00130000 C 09/20/14 130.0 0.00 0.50
MSM 140920P00050000 P 09/20/14 50.0 0.00 0.50
MSM 140920P00055000 P 09/20/14 55.0 0.00 0.50
MSM 140920P00060000 P 09/20/14 60.0 0.00 0.50
MSM 140920P00065000 P 09/20/14 65.0 0.00 0.50
MSM 140920P00070000 P 09/20/14 70.0 0.00 0.50
MSM 140920P00075000 P 09/20/14 75.0 0.00 0.50
MSM 140920P00080000 P 09/20/14 80.0 0.00 0.50
MSM 140920P00085000 P 09/20/14 85.0 0.00 0.50
MSM 140920P00090000 P 09/20/14 90.0 0.05 1.20
MSM 140920P00095000 P 09/20/14 95.0 3.30 6.60
MSM 140920P00100000 P 09/20/14 100.0 8.30 11.60
MSM 140920P00105000 P 09/20/14 105.0 13.20 17.60
MSM 140920P00110000 P 09/20/14 110.0 18.20 22.70
MSM 140920P00115000 P 09/20/14 115.0 23.10 27.70
MSM 140920P00120000 P 09/20/14 120.0 28.20 32.70
MSM 140920P00125000 P 09/20/14 125.0 33.20 37.70
MSM 140920P00130000 P 09/20/14 130.0 38.20 42.80
MSM 141018C00055000 C 10/18/14 55.0 32.90 36.40
MSM 141018C00060000 C 10/18/14 60.0 27.30 31.70
MSM 141018C00065000 C 10/18/14 65.0 22.30 26.90
MSM 141018C00070000 C 10/18/14 70.0 17.50 21.70
MSM 141018C00075000 C 10/18/14 75.0 13.10 16.70
MSM 141018C00080000 C 10/18/14 80.0 8.50 12.10
MSM 141018C00085000 C 10/18/14 85.0 4.40 6.80
MSM 141018C00090000 C 10/18/14 90.0 0.80 2.65
MSM 141018C00095000 C 10/18/14 95.0 0.05 0.55
MSM 141018C00100000 C 10/18/14 100.0 0.00 0.50
MSM 141018C00105000 C 10/18/14 105.0 0.00 0.50
MSM 141018C00110000 C 10/18/14 110.0 0.00 0.50
MSM 141018C00115000 C 10/18/14 115.0 0.00 0.50
MSM 141018C00120000 C 10/18/14 120.0 0.00 0.50
MSM 141018C00125000 C 10/18/14 125.0 0.00 0.50
MSM 141018P00055000 P 10/18/14 55.0 0.00 0.50
MSM 141018P00060000 P 10/18/14 60.0 0.00 0.50
MSM 141018P00065000 P 10/18/14 65.0 0.00 0.50
MSM 141018P00070000 P 10/18/14 70.0 0.00 0.50
MSM 141018P00075000 P 10/18/14 75.0 0.00 0.50
MSM 141018P00080000 P 10/18/14 80.0 0.00 0.50
MSM 141018P00085000 P 10/18/14 85.0 0.15 0.65
MSM 141018P00090000 P 10/18/14 90.0 0.85 2.40
MSM 141018P00095000 P 10/18/14 95.0 3.80 6.50
MSM 141018P00100000 P 10/18/14 100.0 8.30 12.10
MSM 141018P00105000 P 10/18/14 105.0 13.30 17.10
MSM 141018P00110000 P 10/18/14 110.0 18.10 22.70
MSM 141018P00115000 P 10/18/14 115.0 23.20 27.70
MSM 141018P00120000 P 10/18/14 120.0 28.20 32.70
MSM 141018P00125000 P 10/18/14 125.0 33.40 36.30
MSM 141220C00050000 C 12/20/14 50.0 37.30 42.00
MSM 141220C00055000 C 12/20/14 55.0 32.20 36.80
MSM 141220C00060000 C 12/20/14 60.0 27.30 31.80
MSM 141220C00065000 C 12/20/14 65.0 22.30 26.80
MSM 141220C00070000 C 12/20/14 70.0 17.40 21.90
MSM 141220C00075000 C 12/20/14 75.0 13.10 17.00
MSM 141220C00080000 C 12/20/14 80.0 9.10 12.50
MSM 141220C00085000 C 12/20/14 85.0 5.30 8.00
MSM 141220C00090000 C 12/20/14 90.0 2.55 4.30
MSM 141220C00095000 C 12/20/14 95.0 0.40 2.50
MSM 141220C00100000 C 12/20/14 100.0 0.00 1.20
MSM 141220C00105000 C 12/20/14 105.0 0.00 1.75
MSM 141220C00110000 C 12/20/14 110.0 0.00 1.35
MSM 141220C00115000 C 12/20/14 115.0 0.00 1.75
MSM 141220C00120000 C 12/20/14 120.0 0.00 0.50
MSM 141220C00125000 C 12/20/14 125.0 0.00 0.50
MSM 141220C00130000 C 12/20/14 130.0 0.00 0.50
MSM 141220P00050000 P 12/20/14 50.0 0.00 1.80
MSM 141220P00055000 P 12/20/14 55.0 0.00 0.50
MSM 141220P00060000 P 12/20/14 60.0 0.00 1.00
MSM 141220P00065000 P 12/20/14 65.0 0.00 0.50
MSM 141220P00070000 P 12/20/14 70.0 0.00 0.50
MSM 141220P00075000 P 12/20/14 75.0 0.20 0.70
MSM 141220P00080000 P 12/20/14 80.0 0.40 1.55
MSM 141220P00085000 P 12/20/14 85.0 1.20 3.50
MSM 141220P00090000 P 12/20/14 90.0 2.90 4.40
MSM 141220P00095000 P 12/20/14 95.0 5.40 7.70
MSM 141220P00100000 P 12/20/14 100.0 9.00 12.40
MSM 141220P00105000 P 12/20/14 105.0 13.70 17.50
MSM 141220P00110000 P 12/20/14 110.0 18.90 22.90
MSM 141220P00115000 P 12/20/14 115.0 23.70 28.10
MSM 141220P00120000 P 12/20/14 120.0 28.60 33.00
MSM 141220P00125000 P 12/20/14 125.0 33.50 38.00
MSM 141220P00130000 P 12/20/14 130.0 38.50 42.40
MSM 150320C00055000 C 03/20/15 55.0 33.60 36.50
MSM 150320C00060000 C 03/20/15 60.0 27.40 31.80
MSM 150320C00065000 C 03/20/15 65.0 22.40 26.80
MSM 150320C00070000 C 03/20/15 70.0 18.10 22.10
MSM 150320C00075000 C 03/20/15 75.0 14.30 17.00
MSM 150320C00080000 C 03/20/15 80.0 10.30 12.30
MSM 150320C00085000 C 03/20/15 85.0 6.90 8.80
MSM 150320C00090000 C 03/20/15 90.0 4.00 5.80
MSM 150320C00095000 C 03/20/15 95.0 0.50 4.90
MSM 150320C00100000 C 03/20/15 100.0 0.65 4.40
MSM 150320C00105000 C 03/20/15 105.0 0.40 1.30
MSM 150320C00110000 C 03/20/15 110.0 0.05 0.70
MSM 150320C00115000 C 03/20/15 115.0 0.00 0.50
MSM 150320C00120000 C 03/20/15 120.0 0.00 0.50
MSM 150320C00125000 C 03/20/15 125.0 0.00 0.50
MSM 150320P00055000 P 03/20/15 55.0 0.00 1.75
MSM 150320P00060000 P 03/20/15 60.0 0.00 0.50
MSM 150320P00065000 P 03/20/15 65.0 0.00 0.65
MSM 150320P00070000 P 03/20/15 70.0 0.20 1.50
MSM 150320P00075000 P 03/20/15 75.0 0.55 2.90
MSM 150320P00080000 P 03/20/15 80.0 1.25 2.60
MSM 150320P00085000 P 03/20/15 85.0 2.70 3.60
MSM 150320P00090000 P 03/20/15 90.0 4.70 6.10
MSM 150320P00095000 P 03/20/15 95.0 7.50 9.30
MSM 150320P00100000 P 03/20/15 100.0 10.80 13.10
MSM 150320P00105000 P 03/20/15 105.0 14.60 17.50
MSM 150320P00110000 P 03/20/15 110.0 19.00 23.00
MSM 150320P00115000 P 03/20/15 115.0 24.00 28.40
MSM 150320P00120000 P 03/20/15 120.0 28.90 33.30
MSM 150320P00125000 P 03/20/15 125.0 33.80 37.00

OPRA data is delayed 15 minutes.