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 Mar 6 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 150320C00052000 C 03/20/15 52.0 19.30 21.20
MSM 150320C00055000 C 03/20/15 55.0 15.40 19.50
MSM 150320C00057000 C 03/20/15 57.0 13.90 17.60
MSM 150320C00060000 C 03/20/15 60.0 10.50 14.60
MSM 150320C00062000 C 03/20/15 62.0 8.70 12.60
MSM 150320C00065000 C 03/20/15 65.0 5.80 9.60
MSM 150320C00067000 C 03/20/15 67.0 3.70 7.70
MSM 150320C00070000 C 03/20/15 70.0 1.00 5.00
MSM 150320C00072000 C 03/20/15 72.0 1.10 2.50
MSM 150320C00075000 C 03/20/15 75.0 0.05 1.05
MSM 150320C00077000 C 03/20/15 77.0 0.00 0.65
MSM 150320C00080000 C 03/20/15 80.0 0.00 0.80
MSM 150320C00082000 C 03/20/15 82.0 0.00 0.80
MSM 150320C00085000 C 03/20/15 85.0 0.00 0.85
MSM 150320C00087000 C 03/20/15 87.0 0.00 4.90
MSM 150320C00090000 C 03/20/15 90.0 0.00 4.80
MSM 150320C00092000 C 03/20/15 92.0 0.00 4.90
MSM 150320C00095000 C 03/20/15 95.0 0.00 4.90
MSM 150320C00097000 C 03/20/15 97.0 0.00 4.90
MSM 150320C00100000 C 03/20/15 100.0 0.00 4.80
MSM 150320C00102000 C 03/20/15 102.0 0.00 4.90
MSM 150320C00107000 C 03/20/15 107.0 0.00 4.90
MSM 150320C00112000 C 03/20/15 112.0 0.00 4.90
MSM 150320C00117000 C 03/20/15 117.0 0.00 4.90
MSM 150320C00122000 C 03/20/15 122.0 0.00 0.70
MSM 150320P00052000 P 03/20/15 52.0 0.00 0.70
MSM 150320P00055000 P 03/20/15 55.0 0.00 4.90
MSM 150320P00057000 P 03/20/15 57.0 0.00 1.30
MSM 150320P00060000 P 03/20/15 60.0 0.00 4.20
MSM 150320P00062000 P 03/20/15 62.0 0.00 0.90
MSM 150320P00065000 P 03/20/15 65.0 0.00 0.85
MSM 150320P00067000 P 03/20/15 67.0 0.00 0.60
MSM 150320P00070000 P 03/20/15 70.0 0.15 1.25
MSM 150320P00072000 P 03/20/15 72.0 0.65 2.05
MSM 150320P00075000 P 03/20/15 75.0 2.60 4.20
MSM 150320P00077000 P 03/20/15 77.0 4.10 6.50
MSM 150320P00080000 P 03/20/15 80.0 6.70 10.00
MSM 150320P00082000 P 03/20/15 82.0 8.40 11.40
MSM 150320P00085000 P 03/20/15 85.0 11.10 15.40
MSM 150320P00087000 P 03/20/15 87.0 13.30 17.00
MSM 150320P00090000 P 03/20/15 90.0 15.60 20.30
MSM 150320P00092000 P 03/20/15 92.0 18.30 22.00
MSM 150320P00095000 P 03/20/15 95.0 21.10 25.50
MSM 150320P00097000 P 03/20/15 97.0 22.50 27.20
MSM 150320P00100000 P 03/20/15 100.0 25.60 30.30
MSM 150320P00102000 P 03/20/15 102.0 27.60 32.30
MSM 150320P00107000 P 03/20/15 107.0 32.50 37.20
MSM 150320P00112000 P 03/20/15 112.0 37.50 42.20
MSM 150320P00117000 P 03/20/15 117.0 42.50 47.20
MSM 150320P00122000 P 03/20/15 122.0 47.50 52.20
MSM 150417C00040000 C 04/17/15 40.0 30.80 34.30
MSM 150417C00045000 C 04/17/15 45.0 25.00 29.50
MSM 150417C00050000 C 04/17/15 50.0 20.40 24.60
MSM 150417C00055000 C 04/17/15 55.0 15.50 19.60
MSM 150417C00060000 C 04/17/15 60.0 10.60 14.70
MSM 150417C00065000 C 04/17/15 65.0 5.60 9.00
MSM 150417C00070000 C 04/17/15 70.0 2.80 4.90
MSM 150417C00075000 C 04/17/15 75.0 0.55 2.00
MSM 150417C00080000 C 04/17/15 80.0 0.00 0.80
MSM 150417C00085000 C 04/17/15 85.0 0.00 0.55
MSM 150417C00090000 C 04/17/15 90.0 0.00 4.90
MSM 150417C00095000 C 04/17/15 95.0 0.00 4.90
MSM 150417C00100000 C 04/17/15 100.0 0.00 4.90
MSM 150417C00105000 C 04/17/15 105.0 0.00 4.90
MSM 150417C00110000 C 04/17/15 110.0 0.00 0.45
MSM 150417P00040000 P 04/17/15 40.0 0.00 0.50
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 0.90
MSM 150417P00060000 P 04/17/15 60.0 0.00 0.75
MSM 150417P00065000 P 04/17/15 65.0 0.30 1.10
MSM 150417P00070000 P 04/17/15 70.0 1.10 2.00
MSM 150417P00075000 P 04/17/15 75.0 3.90 5.40
MSM 150417P00080000 P 04/17/15 80.0 6.90 10.60
MSM 150417P00085000 P 04/17/15 85.0 11.20 15.40
MSM 150417P00090000 P 04/17/15 90.0 16.00 20.70
MSM 150417P00095000 P 04/17/15 95.0 20.90 25.50
MSM 150417P00100000 P 04/17/15 100.0 25.90 30.50
MSM 150417P00105000 P 04/17/15 105.0 30.90 35.50
MSM 150417P00110000 P 04/17/15 110.0 36.20 40.10
MSM 150619C00042000 C 06/19/15 42.0 29.00 31.90
MSM 150619C00047000 C 06/19/15 47.0 23.00 27.50
MSM 150619C00052000 C 06/19/15 52.0 18.00 22.60
MSM 150619C00055000 C 06/19/15 55.0 15.10 19.70
MSM 150619C00057000 C 06/19/15 57.0 13.00 17.70
MSM 150619C00060000 C 06/19/15 60.0 10.50 15.00
MSM 150619C00062000 C 06/19/15 62.0 9.80 12.60
MSM 150619C00065000 C 06/19/15 65.0 6.30 10.80
MSM 150619C00067000 C 06/19/15 67.0 4.90 8.70
MSM 150619C00070000 C 06/19/15 70.0 3.80 5.00
MSM 150619C00072000 C 06/19/15 72.0 1.80 3.80
MSM 150619C00075000 C 06/19/15 75.0 0.85 2.55
MSM 150619C00077000 C 06/19/15 77.0 0.85 2.00
MSM 150619C00080000 C 06/19/15 80.0 0.35 1.30
MSM 150619C00082000 C 06/19/15 82.0 0.10 1.00
MSM 150619C00085000 C 06/19/15 85.0 0.00 0.85
MSM 150619C00087000 C 06/19/15 87.0 0.00 0.80
MSM 150619C00090000 C 06/19/15 90.0 0.00 1.00
MSM 150619C00092000 C 06/19/15 92.0 0.00 0.60
MSM 150619C00095000 C 06/19/15 95.0 0.00 4.90
MSM 150619C00097000 C 06/19/15 97.0 0.00 4.90
MSM 150619C00100000 C 06/19/15 100.0 0.00 4.90
MSM 150619C00102000 C 06/19/15 102.0 0.00 4.90
MSM 150619C00105000 C 06/19/15 105.0 0.00 4.90
MSM 150619C00107000 C 06/19/15 107.0 0.00 4.90
MSM 150619C00110000 C 06/19/15 110.0 0.00 4.90
MSM 150619C00112000 C 06/19/15 112.0 0.00 0.55
MSM 150619P00042000 P 06/19/15 42.0 0.00 0.70
MSM 150619P00047000 P 06/19/15 47.0 0.00 4.90
MSM 150619P00052000 P 06/19/15 52.0 0.00 4.90
MSM 150619P00055000 P 06/19/15 55.0 0.00 0.90
MSM 150619P00057000 P 06/19/15 57.0 0.00 2.20
MSM 150619P00060000 P 06/19/15 60.0 0.20 1.25
MSM 150619P00062000 P 06/19/15 62.0 0.35 1.65
MSM 150619P00065000 P 06/19/15 65.0 0.80 2.15
MSM 150619P00067000 P 06/19/15 67.0 1.20 2.80
MSM 150619P00070000 P 06/19/15 70.0 0.65 3.80
MSM 150619P00072000 P 06/19/15 72.0 3.30 4.10
MSM 150619P00075000 P 06/19/15 75.0 3.50 6.40
MSM 150619P00077000 P 06/19/15 77.0 5.40 8.80
MSM 150619P00080000 P 06/19/15 80.0 8.30 10.80
MSM 150619P00082000 P 06/19/15 82.0 9.70 13.00
MSM 150619P00085000 P 06/19/15 85.0 11.60 16.00
MSM 150619P00087000 P 06/19/15 87.0 14.10 17.00
MSM 150619P00090000 P 06/19/15 90.0 16.10 20.70
MSM 150619P00092000 P 06/19/15 92.0 19.00 22.70
MSM 150619P00095000 P 06/19/15 95.0 21.10 25.60
MSM 150619P00097000 P 06/19/15 97.0 23.00 27.50
MSM 150619P00100000 P 06/19/15 100.0 26.00 30.70
MSM 150619P00102000 P 06/19/15 102.0 28.00 32.70
MSM 150619P00105000 P 06/19/15 105.0 30.90 35.50
MSM 150619P00107000 P 06/19/15 107.0 33.00 37.70
MSM 150619P00110000 P 06/19/15 110.0 36.00 40.50
MSM 150619P00112000 P 06/19/15 112.0 38.00 42.40
MSM 150918C00040000 C 09/18/15 40.0 31.10 34.10
MSM 150918C00045000 C 09/18/15 45.0 25.00 29.50
MSM 150918C00050000 C 09/18/15 50.0 20.10 24.60
MSM 150918C00055000 C 09/18/15 55.0 15.80 19.80
MSM 150918C00060000 C 09/18/15 60.0 12.20 14.70
MSM 150918C00065000 C 09/18/15 65.0 8.30 11.30
MSM 150918C00070000 C 09/18/15 70.0 3.90 6.10
MSM 150918C00075000 C 09/18/15 75.0 2.40 3.60
MSM 150918C00080000 C 09/18/15 80.0 0.85 2.40
MSM 150918C00085000 C 09/18/15 85.0 0.10 1.45
MSM 150918C00090000 C 09/18/15 90.0 0.00 2.75
MSM 150918C00095000 C 09/18/15 95.0 0.00 3.00
MSM 150918C00100000 C 09/18/15 100.0 0.00 1.55
MSM 150918C00105000 C 09/18/15 105.0 0.00 4.90
MSM 150918C00110000 C 09/18/15 110.0 0.00 0.75
MSM 150918P00040000 P 09/18/15 40.0 0.00 1.00
MSM 150918P00045000 P 09/18/15 45.0 0.00 1.05
MSM 150918P00050000 P 09/18/15 50.0 0.00 1.65
MSM 150918P00055000 P 09/18/15 55.0 0.15 1.55
MSM 150918P00060000 P 09/18/15 60.0 0.65 1.95
MSM 150918P00065000 P 09/18/15 65.0 1.55 3.40
MSM 150918P00070000 P 09/18/15 70.0 2.95 4.30
MSM 150918P00075000 P 09/18/15 75.0 5.70 7.00
MSM 150918P00080000 P 09/18/15 80.0 7.60 12.20
MSM 150918P00085000 P 09/18/15 85.0 12.30 15.30
MSM 150918P00090000 P 09/18/15 90.0 16.60 21.20
MSM 150918P00095000 P 09/18/15 95.0 21.30 25.90
MSM 150918P00100000 P 09/18/15 100.0 26.20 30.60
MSM 150918P00105000 P 09/18/15 105.0 31.20 35.60
MSM 150918P00110000 P 09/18/15 110.0 36.30 40.40

OPRA data is delayed 15 minutes.