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 Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 140816C00050000 C 08/16/14 50.0 35.20 39.50
MSM 140816C00055000 C 08/16/14 55.0 30.30 34.70
MSM 140816C00060000 C 08/16/14 60.0 25.30 29.60
MSM 140816C00065000 C 08/16/14 65.0 20.30 24.60
MSM 140816C00070000 C 08/16/14 70.0 15.20 19.50
MSM 140816C00075000 C 08/16/14 75.0 10.30 14.40
MSM 140816C00080000 C 08/16/14 80.0 5.30 9.60
MSM 140816C00085000 C 08/16/14 85.0 0.75 4.90
MSM 140816C00090000 C 08/16/14 90.0 0.00 4.80
MSM 140816C00095000 C 08/16/14 95.0 0.00 4.90
MSM 140816C00100000 C 08/16/14 100.0 0.00 4.90
MSM 140816C00105000 C 08/16/14 105.0 0.00 4.90
MSM 140816C00110000 C 08/16/14 110.0 0.00 4.90
MSM 140816C00115000 C 08/16/14 115.0 0.00 4.90
MSM 140816C00120000 C 08/16/14 120.0 0.00 4.90
MSM 140816C00125000 C 08/16/14 125.0 0.00 4.90
MSM 140816C00130000 C 08/16/14 130.0 0.00 4.90
MSM 140816P00050000 P 08/16/14 50.0 0.00 4.90
MSM 140816P00055000 P 08/16/14 55.0 0.00 4.90
MSM 140816P00060000 P 08/16/14 60.0 0.00 4.90
MSM 140816P00065000 P 08/16/14 65.0 0.00 4.90
MSM 140816P00070000 P 08/16/14 70.0 0.00 4.90
MSM 140816P00075000 P 08/16/14 75.0 0.00 4.90
MSM 140816P00080000 P 08/16/14 80.0 0.00 4.90
MSM 140816P00085000 P 08/16/14 85.0 0.00 4.90
MSM 140816P00090000 P 08/16/14 90.0 1.00 5.30
MSM 140816P00095000 P 08/16/14 95.0 5.60 9.90
MSM 140816P00100000 P 08/16/14 100.0 10.60 14.90
MSM 140816P00105000 P 08/16/14 105.0 15.60 19.90
MSM 140816P00110000 P 08/16/14 110.0 20.50 24.90
MSM 140816P00115000 P 08/16/14 115.0 25.20 29.70
MSM 140816P00120000 P 08/16/14 120.0 30.40 34.70
MSM 140816P00125000 P 08/16/14 125.0 35.40 39.70
MSM 140816P00130000 P 08/16/14 130.0 40.40 44.90
MSM 140920C00050000 C 09/20/14 50.0 35.20 39.70
MSM 140920C00055000 C 09/20/14 55.0 30.40 34.70
MSM 140920C00060000 C 09/20/14 60.0 25.30 29.80
MSM 140920C00065000 C 09/20/14 65.0 20.20 24.80
MSM 140920C00070000 C 09/20/14 70.0 15.40 19.70
MSM 140920C00075000 C 09/20/14 75.0 10.50 14.80
MSM 140920C00080000 C 09/20/14 80.0 5.80 10.00
MSM 140920C00085000 C 09/20/14 85.0 1.80 5.90
MSM 140920C00090000 C 09/20/14 90.0 0.00 4.80
MSM 140920C00095000 C 09/20/14 95.0 0.00 4.80
MSM 140920C00100000 C 09/20/14 100.0 0.00 3.00
MSM 140920C00105000 C 09/20/14 105.0 0.00 4.90
MSM 140920C00110000 C 09/20/14 110.0 0.00 4.90
MSM 140920C00115000 C 09/20/14 115.0 0.00 1.50
MSM 140920C00120000 C 09/20/14 120.0 0.00 4.90
MSM 140920C00125000 C 09/20/14 125.0 0.00 4.90
MSM 140920C00130000 C 09/20/14 130.0 0.00 4.90
MSM 140920P00050000 P 09/20/14 50.0 0.00 4.90
MSM 140920P00055000 P 09/20/14 55.0 0.00 4.90
MSM 140920P00060000 P 09/20/14 60.0 0.00 4.90
MSM 140920P00065000 P 09/20/14 65.0 0.00 4.20
MSM 140920P00070000 P 09/20/14 70.0 0.00 4.90
MSM 140920P00075000 P 09/20/14 75.0 0.00 4.80
MSM 140920P00080000 P 09/20/14 80.0 0.00 1.25
MSM 140920P00085000 P 09/20/14 85.0 0.00 4.80
MSM 140920P00090000 P 09/20/14 90.0 2.30 6.30
MSM 140920P00095000 P 09/20/14 95.0 5.90 9.90
MSM 140920P00100000 P 09/20/14 100.0 10.50 14.70
MSM 140920P00105000 P 09/20/14 105.0 15.60 19.90
MSM 140920P00110000 P 09/20/14 110.0 20.50 24.90
MSM 140920P00115000 P 09/20/14 115.0 25.20 29.70
MSM 140920P00120000 P 09/20/14 120.0 30.40 34.70
MSM 140920P00125000 P 09/20/14 125.0 35.30 39.80
MSM 140920P00130000 P 09/20/14 130.0 40.40 44.70
MSM 141220C00050000 C 12/20/14 50.0 35.40 39.70
MSM 141220C00055000 C 12/20/14 55.0 30.40 34.70
MSM 141220C00060000 C 12/20/14 60.0 25.60 29.80
MSM 141220C00065000 C 12/20/14 65.0 20.50 24.90
MSM 141220C00070000 C 12/20/14 70.0 15.60 20.10
MSM 141220C00075000 C 12/20/14 75.0 11.10 15.20
MSM 141220C00080000 C 12/20/14 80.0 6.80 11.10
MSM 141220C00085000 C 12/20/14 85.0 3.20 7.60
MSM 141220C00090000 C 12/20/14 90.0 0.65 5.20
MSM 141220C00095000 C 12/20/14 95.0 0.00 4.80
MSM 141220C00100000 C 12/20/14 100.0 0.00 4.80
MSM 141220C00105000 C 12/20/14 105.0 0.00 4.90
MSM 141220C00110000 C 12/20/14 110.0 0.00 3.10
MSM 141220C00115000 C 12/20/14 115.0 0.00 1.40
MSM 141220C00120000 C 12/20/14 120.0 0.00 4.90
MSM 141220C00125000 C 12/20/14 125.0 0.00 4.90
MSM 141220C00130000 C 12/20/14 130.0 0.00 4.90
MSM 141220P00050000 P 12/20/14 50.0 0.00 4.90
MSM 141220P00055000 P 12/20/14 55.0 0.00 0.50
MSM 141220P00060000 P 12/20/14 60.0 0.00 4.90
MSM 141220P00065000 P 12/20/14 65.0 0.00 0.45
MSM 141220P00070000 P 12/20/14 70.0 0.00 4.60
MSM 141220P00075000 P 12/20/14 75.0 0.00 4.80
MSM 141220P00080000 P 12/20/14 80.0 0.00 4.80
MSM 141220P00085000 P 12/20/14 85.0 1.30 5.60
MSM 141220P00090000 P 12/20/14 90.0 3.70 8.10
MSM 141220P00095000 P 12/20/14 95.0 7.20 11.60
MSM 141220P00100000 P 12/20/14 100.0 11.70 15.80
MSM 141220P00105000 P 12/20/14 105.0 15.90 20.20
MSM 141220P00110000 P 12/20/14 110.0 20.80 25.20
MSM 141220P00115000 P 12/20/14 115.0 25.60 30.20
MSM 141220P00120000 P 12/20/14 120.0 30.60 34.90
MSM 141220P00125000 P 12/20/14 125.0 35.50 39.90
MSM 141220P00130000 P 12/20/14 130.0 40.80 45.00
MSM 150320C00055000 C 03/20/15 55.0 30.20 34.50
MSM 150320C00060000 C 03/20/15 60.0 25.50 29.90
MSM 150320C00065000 C 03/20/15 65.0 20.50 24.90
MSM 150320C00070000 C 03/20/15 70.0 16.00 20.30
MSM 150320C00075000 C 03/20/15 75.0 11.40 15.60
MSM 150320C00080000 C 03/20/15 80.0 7.50 11.80
MSM 150320C00085000 C 03/20/15 85.0 4.10 8.50
MSM 150320C00090000 C 03/20/15 90.0 1.60 6.20
MSM 150320C00095000 C 03/20/15 95.0 0.00 4.90
MSM 150320C00100000 C 03/20/15 100.0 0.00 4.80
MSM 150320C00105000 C 03/20/15 105.0 0.00 4.80
MSM 150320C00110000 C 03/20/15 110.0 0.00 4.80
MSM 150320C00115000 C 03/20/15 115.0 0.00 4.80
MSM 150320C00120000 C 03/20/15 120.0 0.00 4.80
MSM 150320C00125000 C 03/20/15 125.0 0.00 4.90
MSM 150320P00055000 P 03/20/15 55.0 0.00 4.80
MSM 150320P00060000 P 03/20/15 60.0 0.00 4.80
MSM 150320P00065000 P 03/20/15 65.0 0.00 4.90
MSM 150320P00070000 P 03/20/15 70.0 0.00 4.80
MSM 150320P00075000 P 03/20/15 75.0 0.00 4.90
MSM 150320P00080000 P 03/20/15 80.0 0.50 5.20
MSM 150320P00085000 P 03/20/15 85.0 2.50 7.00
MSM 150320P00090000 P 03/20/15 90.0 5.00 9.50
MSM 150320P00095000 P 03/20/15 95.0 8.40 12.80
MSM 150320P00100000 P 03/20/15 100.0 12.40 16.70
MSM 150320P00105000 P 03/20/15 105.0 16.90 21.10
MSM 150320P00110000 P 03/20/15 110.0 21.20 25.50
MSM 150320P00115000 P 03/20/15 115.0 26.00 30.40
MSM 150320P00120000 P 03/20/15 120.0 30.90 35.30
MSM 150320P00125000 P 03/20/15 125.0 35.90 40.30

OPRA data is delayed 15 minutes.