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 (2014-10-17)Premium Content

Msc Industrial Direct Co Inc (MSM)
As of Nov 20 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 141122C00052000 C 11/22/14 52.0 24.60 28.80
MSM 141122C00057000 C 11/22/14 57.0 19.30 23.90
MSM 141122C00062000 C 11/22/14 62.0 14.30 18.90
MSM 141122C00067000 C 11/22/14 67.0 9.50 14.00
MSM 141122C00070000 C 11/22/14 70.0 6.50 11.00
MSM 141122C00072000 C 11/22/14 72.0 4.70 9.00
MSM 141122C00075000 C 11/22/14 75.0 1.70 5.90
MSM 141122C00077000 C 11/22/14 77.0 0.00 4.80
MSM 141122C00080000 C 11/22/14 80.0 0.00 4.90
MSM 141122C00082000 C 11/22/14 82.0 0.00 1.00
MSM 141122C00085000 C 11/22/14 85.0 0.00 4.90
MSM 141122C00087000 C 11/22/14 87.0 0.00 1.20
MSM 141122C00090000 C 11/22/14 90.0 0.00 4.90
MSM 141122C00092000 C 11/22/14 92.0 0.00 4.90
MSM 141122C00097000 C 11/22/14 97.0 0.00 4.90
MSM 141122C00102000 C 11/22/14 102.0 0.00 4.90
MSM 141122C00107000 C 11/22/14 107.0 0.00 4.90
MSM 141122C00112000 C 11/22/14 112.0 0.00 4.90
MSM 141122C00117000 C 11/22/14 117.0 0.00 4.90
MSM 141122C00122000 C 11/22/14 122.0 0.00 4.90
MSM 141122P00052000 P 11/22/14 52.0 0.00 4.90
MSM 141122P00057000 P 11/22/14 57.0 0.00 4.90
MSM 141122P00062000 P 11/22/14 62.0 0.00 4.90
MSM 141122P00067000 P 11/22/14 67.0 0.00 4.90
MSM 141122P00070000 P 11/22/14 70.0 0.00 4.90
MSM 141122P00072000 P 11/22/14 72.0 0.00 4.90
MSM 141122P00075000 P 11/22/14 75.0 0.00 4.90
MSM 141122P00077000 P 11/22/14 77.0 0.00 4.90
MSM 141122P00080000 P 11/22/14 80.0 0.00 4.90
MSM 141122P00082000 P 11/22/14 82.0 1.25 4.00
MSM 141122P00085000 P 11/22/14 85.0 4.10 8.30
MSM 141122P00087000 P 11/22/14 87.0 6.00 10.50
MSM 141122P00090000 P 11/22/14 90.0 9.00 13.50
MSM 141122P00092000 P 11/22/14 92.0 11.00 15.50
MSM 141122P00097000 P 11/22/14 97.0 16.10 20.50
MSM 141122P00102000 P 11/22/14 102.0 21.20 25.90
MSM 141122P00107000 P 11/22/14 107.0 26.20 30.90
MSM 141122P00112000 P 11/22/14 112.0 31.20 35.90
MSM 141122P00117000 P 11/22/14 117.0 36.20 40.90
MSM 141122P00122000 P 11/22/14 122.0 41.10 45.90
MSM 141220C00047000 C 12/20/14 47.0 29.60 33.80
MSM 141220C00052000 C 12/20/14 52.0 24.50 29.00
MSM 141220C00057000 C 12/20/14 57.0 19.50 24.00
MSM 141220C00060000 C 12/20/14 60.0 16.50 21.00
MSM 141220C00062000 C 12/20/14 62.0 14.60 19.20
MSM 141220C00065000 C 12/20/14 65.0 11.70 16.10
MSM 141220C00067000 C 12/20/14 67.0 9.70 14.20
MSM 141220C00070000 C 12/20/14 70.0 6.90 11.10
MSM 141220C00072000 C 12/20/14 72.0 4.80 9.20
MSM 141220C00075000 C 12/20/14 75.0 2.20 6.60
MSM 141220C00077000 C 12/20/14 77.0 0.70 5.20
MSM 141220C00080000 C 12/20/14 80.0 0.00 4.90
MSM 141220C00082000 C 12/20/14 82.0 0.00 4.90
MSM 141220C00085000 C 12/20/14 85.0 0.00 4.90
MSM 141220C00087000 C 12/20/14 87.0 0.00 4.90
MSM 141220C00090000 C 12/20/14 90.0 0.00 4.90
MSM 141220C00092000 C 12/20/14 92.0 0.00 4.90
MSM 141220C00095000 C 12/20/14 95.0 0.00 4.90
MSM 141220C00097000 C 12/20/14 97.0 0.00 4.90
MSM 141220C00102000 C 12/20/14 102.0 0.00 4.90
MSM 141220C00107000 C 12/20/14 107.0 0.00 4.90
MSM 141220C00112000 C 12/20/14 112.0 0.00 4.90
MSM 141220C00117000 C 12/20/14 117.0 0.00 4.90
MSM 141220C00122000 C 12/20/14 122.0 0.00 4.90
MSM 141220C00127000 C 12/20/14 127.0 0.00 4.90
MSM 141220P00047000 P 12/20/14 47.0 0.00 4.90
MSM 141220P00052000 P 12/20/14 52.0 0.00 4.90
MSM 141220P00057000 P 12/20/14 57.0 0.00 4.90
MSM 141220P00060000 P 12/20/14 60.0 0.00 4.90
MSM 141220P00062000 P 12/20/14 62.0 0.00 4.90
MSM 141220P00065000 P 12/20/14 65.0 0.00 4.90
MSM 141220P00067000 P 12/20/14 67.0 0.00 4.90
MSM 141220P00070000 P 12/20/14 70.0 0.00 4.90
MSM 141220P00072000 P 12/20/14 72.0 0.00 1.00
MSM 141220P00075000 P 12/20/14 75.0 0.00 4.90
MSM 141220P00077000 P 12/20/14 77.0 0.00 1.95
MSM 141220P00080000 P 12/20/14 80.0 0.50 5.00
MSM 141220P00082000 P 12/20/14 82.0 1.90 6.30
MSM 141220P00085000 P 12/20/14 85.0 4.50 8.90
MSM 141220P00087000 P 12/20/14 87.0 6.50 10.60
MSM 141220P00090000 P 12/20/14 90.0 9.20 13.50
MSM 141220P00092000 P 12/20/14 92.0 11.20 15.50
MSM 141220P00095000 P 12/20/14 95.0 14.20 18.50
MSM 141220P00097000 P 12/20/14 97.0 16.20 20.50
MSM 141220P00102000 P 12/20/14 102.0 21.00 25.50
MSM 141220P00107000 P 12/20/14 107.0 26.00 30.50
MSM 141220P00112000 P 12/20/14 112.0 31.00 35.50
MSM 141220P00117000 P 12/20/14 117.0 36.00 40.50
MSM 141220P00122000 P 12/20/14 122.0 41.00 45.50
MSM 141220P00127000 P 12/20/14 127.0 46.00 50.50
MSM 150320C00052000 C 03/20/15 52.0 24.80 28.90
MSM 150320C00055000 C 03/20/15 55.0 21.80 25.90
MSM 150320C00057000 C 03/20/15 57.0 19.90 23.90
MSM 150320C00060000 C 03/20/15 60.0 17.00 21.20
MSM 150320C00062000 C 03/20/15 62.0 15.10 19.30
MSM 150320C00065000 C 03/20/15 65.0 12.30 16.50
MSM 150320C00067000 C 03/20/15 67.0 10.50 14.60
MSM 150320C00070000 C 03/20/15 70.0 7.70 12.10
MSM 150320C00072000 C 03/20/15 72.0 6.00 10.50
MSM 150320C00075000 C 03/20/15 75.0 3.80 8.20
MSM 150320C00077000 C 03/20/15 77.0 2.50 7.10
MSM 150320C00080000 C 03/20/15 80.0 1.00 5.60
MSM 150320C00082000 C 03/20/15 82.0 0.10 4.90
MSM 150320C00085000 C 03/20/15 85.0 0.00 4.90
MSM 150320C00087000 C 03/20/15 87.0 0.00 4.90
MSM 150320C00090000 C 03/20/15 90.0 0.00 4.90
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 4.90
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 4.90
MSM 150320P00052000 P 03/20/15 52.0 0.00 4.90
MSM 150320P00055000 P 03/20/15 55.0 0.00 4.90
MSM 150320P00057000 P 03/20/15 57.0 0.00 4.90
MSM 150320P00060000 P 03/20/15 60.0 0.00 4.90
MSM 150320P00062000 P 03/20/15 62.0 0.00 4.90
MSM 150320P00065000 P 03/20/15 65.0 0.00 4.30
MSM 150320P00067000 P 03/20/15 67.0 0.00 1.15
MSM 150320P00070000 P 03/20/15 70.0 0.00 1.85
MSM 150320P00072000 P 03/20/15 72.0 0.00 2.50
MSM 150320P00075000 P 03/20/15 75.0 0.30 5.00
MSM 150320P00077000 P 03/20/15 77.0 1.10 5.70
MSM 150320P00080000 P 03/20/15 80.0 2.60 7.10
MSM 150320P00082000 P 03/20/15 82.0 4.00 8.30
MSM 150320P00085000 P 03/20/15 85.0 6.00 10.30
MSM 150320P00087000 P 03/20/15 87.0 7.50 11.90
MSM 150320P00090000 P 03/20/15 90.0 10.10 14.30
MSM 150320P00092000 P 03/20/15 92.0 11.70 16.30
MSM 150320P00095000 P 03/20/15 95.0 14.60 18.90
MSM 150320P00097000 P 03/20/15 97.0 16.60 20.90
MSM 150320P00100000 P 03/20/15 100.0 19.50 23.80
MSM 150320P00102000 P 03/20/15 102.0 21.40 25.80
MSM 150320P00107000 P 03/20/15 107.0 26.60 30.80
MSM 150320P00112000 P 03/20/15 112.0 31.60 35.80
MSM 150320P00117000 P 03/20/15 117.0 36.50 40.70
MSM 150320P00122000 P 03/20/15 122.0 41.40 45.70
MSM 150619C00042000 C 06/19/15 42.0 34.70 38.80
MSM 150619C00047000 C 06/19/15 47.0 29.60 34.10
MSM 150619C00052000 C 06/19/15 52.0 24.70 29.10
MSM 150619C00055000 C 06/19/15 55.0 21.80 26.00
MSM 150619C00057000 C 06/19/15 57.0 20.00 24.10
MSM 150619C00060000 C 06/19/15 60.0 17.10 21.20
MSM 150619C00062000 C 06/19/15 62.0 15.20 19.40
MSM 150619C00065000 C 06/19/15 65.0 12.40 16.70
MSM 150619C00067000 C 06/19/15 67.0 10.70 15.10
MSM 150619C00070000 C 06/19/15 70.0 8.40 12.70
MSM 150619C00072000 C 06/19/15 72.0 6.90 11.20
MSM 150619C00075000 C 06/19/15 75.0 4.90 9.30
MSM 150619C00077000 C 06/19/15 77.0 3.70 8.10
MSM 150619C00080000 C 06/19/15 80.0 2.10 6.70
MSM 150619C00082000 C 06/19/15 82.0 1.30 5.90
MSM 150619C00085000 C 06/19/15 85.0 0.20 4.90
MSM 150619C00087000 C 06/19/15 87.0 0.00 4.90
MSM 150619C00090000 C 06/19/15 90.0 0.00 4.80
MSM 150619C00092000 C 06/19/15 92.0 0.00 4.90
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 4.90
MSM 150619P00042000 P 06/19/15 42.0 0.00 4.90
MSM 150619P00047000 P 06/19/15 47.0 0.00 4.90
MSM 150619P00052000 P 06/19/15 52.0 0.00 4.30
MSM 150619P00055000 P 06/19/15 55.0 0.00 4.90
MSM 150619P00057000 P 06/19/15 57.0 0.00 4.80
MSM 150619P00060000 P 06/19/15 60.0 0.00 4.90
MSM 150619P00062000 P 06/19/15 62.0 0.00 1.25
MSM 150619P00065000 P 06/19/15 65.0 0.00 1.90
MSM 150619P00067000 P 06/19/15 67.0 0.00 2.40
MSM 150619P00070000 P 06/19/15 70.0 0.00 3.40
MSM 150619P00072000 P 06/19/15 72.0 0.60 4.10
MSM 150619P00075000 P 06/19/15 75.0 1.60 6.20
MSM 150619P00077000 P 06/19/15 77.0 2.50 7.10
MSM 150619P00080000 P 06/19/15 80.0 4.00 8.50
MSM 150619P00082000 P 06/19/15 82.0 5.20 9.60
MSM 150619P00085000 P 06/19/15 85.0 7.50 11.40
MSM 150619P00087000 P 06/19/15 87.0 8.70 13.10
MSM 150619P00090000 P 06/19/15 90.0 11.20 15.40
MSM 150619P00092000 P 06/19/15 92.0 12.80 17.20
MSM 150619P00095000 P 06/19/15 95.0 15.50 19.60
MSM 150619P00097000 P 06/19/15 97.0 17.20 21.50
MSM 150619P00100000 P 06/19/15 100.0 20.00 24.30
MSM 150619P00102000 P 06/19/15 102.0 21.90 26.20
MSM 150619P00105000 P 06/19/15 105.0 24.80 29.10
MSM 150619P00107000 P 06/19/15 107.0 26.90 31.10
MSM 150619P00110000 P 06/19/15 110.0 29.50 34.00
MSM 150619P00112000 P 06/19/15 112.0 31.90 35.90

OPRA data is delayed 15 minutes.