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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 141220C00047000 C 12/20/14 47.0 32.30 35.70
MSM 141220C00052000 C 12/20/14 52.0 27.10 31.80
MSM 141220C00057000 C 12/20/14 57.0 22.10 26.70
MSM 141220C00060000 C 12/20/14 60.0 19.10 23.80
MSM 141220C00062000 C 12/20/14 62.0 17.10 21.80
MSM 141220C00065000 C 12/20/14 65.0 14.10 18.70
MSM 141220C00067000 C 12/20/14 67.0 12.10 16.80
MSM 141220C00070000 C 12/20/14 70.0 9.30 12.90
MSM 141220C00072000 C 12/20/14 72.0 7.30 11.00
MSM 141220C00075000 C 12/20/14 75.0 4.30 7.70
MSM 141220C00077000 C 12/20/14 77.0 2.20 5.90
MSM 141220C00080000 C 12/20/14 80.0 0.00 3.50
MSM 141220C00082000 C 12/20/14 82.0 0.00 4.90
MSM 141220C00085000 C 12/20/14 85.0 0.00 2.00
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 2.45
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 4.90
MSM 141220P00075000 P 12/20/14 75.0 0.00 4.90
MSM 141220P00077000 P 12/20/14 77.0 0.00 4.90
MSM 141220P00080000 P 12/20/14 80.0 0.00 4.90
MSM 141220P00082000 P 12/20/14 82.0 0.00 4.90
MSM 141220P00085000 P 12/20/14 85.0 2.50 5.70
MSM 141220P00087000 P 12/20/14 87.0 4.20 7.70
MSM 141220P00090000 P 12/20/14 90.0 7.20 10.70
MSM 141220P00092000 P 12/20/14 92.0 9.10 12.70
MSM 141220P00095000 P 12/20/14 95.0 11.20 15.90
MSM 141220P00097000 P 12/20/14 97.0 13.20 17.90
MSM 141220P00102000 P 12/20/14 102.0 18.30 22.90
MSM 141220P00107000 P 12/20/14 107.0 23.20 27.90
MSM 141220P00112000 P 12/20/14 112.0 28.30 32.90
MSM 141220P00117000 P 12/20/14 117.0 33.30 37.90
MSM 141220P00122000 P 12/20/14 122.0 38.20 42.90
MSM 141220P00127000 P 12/20/14 127.0 43.20 47.90
MSM 150117C00045000 C 01/17/15 45.0 34.30 37.70
MSM 150117C00050000 C 01/17/15 50.0 29.10 33.80
MSM 150117C00055000 C 01/17/15 55.0 24.10 28.80
MSM 150117C00060000 C 01/17/15 60.0 19.30 23.00
MSM 150117C00065000 C 01/17/15 65.0 14.30 17.70
MSM 150117C00070000 C 01/17/15 70.0 9.40 13.00
MSM 150117C00075000 C 01/17/15 75.0 4.20 8.30
MSM 150117C00080000 C 01/17/15 80.0 0.40 4.90
MSM 150117C00085000 C 01/17/15 85.0 0.05 2.20
MSM 150117C00090000 C 01/17/15 90.0 0.00 4.90
MSM 150117C00095000 C 01/17/15 95.0 0.00 4.90
MSM 150117C00100000 C 01/17/15 100.0 0.00 4.90
MSM 150117C00105000 C 01/17/15 105.0 0.00 4.90
MSM 150117C00110000 C 01/17/15 110.0 0.00 4.90
MSM 150117C00115000 C 01/17/15 115.0 0.00 4.90
MSM 150117P00045000 P 01/17/15 45.0 0.00 4.90
MSM 150117P00050000 P 01/17/15 50.0 0.00 4.90
MSM 150117P00055000 P 01/17/15 55.0 0.00 4.90
MSM 150117P00060000 P 01/17/15 60.0 0.00 4.90
MSM 150117P00065000 P 01/17/15 65.0 0.00 4.90
MSM 150117P00070000 P 01/17/15 70.0 0.00 4.90
MSM 150117P00075000 P 01/17/15 75.0 0.00 4.90
MSM 150117P00080000 P 01/17/15 80.0 0.00 4.80
MSM 150117P00085000 P 01/17/15 85.0 3.50 7.20
MSM 150117P00090000 P 01/17/15 90.0 7.90 11.20
MSM 150117P00095000 P 01/17/15 95.0 13.00 16.10
MSM 150117P00100000 P 01/17/15 100.0 18.00 21.10
MSM 150117P00105000 P 01/17/15 105.0 22.90 26.10
MSM 150117P00110000 P 01/17/15 110.0 27.90 31.10
MSM 150117P00115000 P 01/17/15 115.0 32.30 36.10
MSM 150320C00052000 C 03/20/15 52.0 27.40 30.70
MSM 150320C00055000 C 03/20/15 55.0 24.20 27.80
MSM 150320C00057000 C 03/20/15 57.0 22.50 25.80
MSM 150320C00060000 C 03/20/15 60.0 19.50 22.80
MSM 150320C00062000 C 03/20/15 62.0 17.50 20.90
MSM 150320C00065000 C 03/20/15 65.0 14.60 18.20
MSM 150320C00067000 C 03/20/15 67.0 12.70 16.20
MSM 150320C00070000 C 03/20/15 70.0 9.80 13.30
MSM 150320C00072000 C 03/20/15 72.0 8.00 11.50
MSM 150320C00075000 C 03/20/15 75.0 5.40 9.10
MSM 150320C00077000 C 03/20/15 77.0 3.90 7.70
MSM 150320C00080000 C 03/20/15 80.0 1.90 5.90
MSM 150320C00082000 C 03/20/15 82.0 0.90 4.90
MSM 150320C00085000 C 03/20/15 85.0 0.00 2.35
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 4.80
MSM 150320C00095000 C 03/20/15 95.0 0.00 4.80
MSM 150320C00097000 C 03/20/15 97.0 0.00 4.80
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 4.90
MSM 150320P00052000 P 03/20/15 52.0 0.00 4.80
MSM 150320P00055000 P 03/20/15 55.0 0.00 4.90
MSM 150320P00057000 P 03/20/15 57.0 0.00 4.80
MSM 150320P00060000 P 03/20/15 60.0 0.00 4.90
MSM 150320P00062000 P 03/20/15 62.0 0.00 4.80
MSM 150320P00065000 P 03/20/15 65.0 0.00 4.80
MSM 150320P00067000 P 03/20/15 67.0 0.00 4.80
MSM 150320P00070000 P 03/20/15 70.0 0.00 4.80
MSM 150320P00072000 P 03/20/15 72.0 0.00 4.90
MSM 150320P00075000 P 03/20/15 75.0 0.00 4.90
MSM 150320P00077000 P 03/20/15 77.0 0.00 4.70
MSM 150320P00080000 P 03/20/15 80.0 1.20 5.50
MSM 150320P00082000 P 03/20/15 82.0 2.20 6.30
MSM 150320P00085000 P 03/20/15 85.0 4.30 8.00
MSM 150320P00087000 P 03/20/15 87.0 5.80 9.50
MSM 150320P00090000 P 03/20/15 90.0 8.30 11.80
MSM 150320P00092000 P 03/20/15 92.0 10.10 13.60
MSM 150320P00095000 P 03/20/15 95.0 12.60 16.20
MSM 150320P00097000 P 03/20/15 97.0 14.80 18.10
MSM 150320P00100000 P 03/20/15 100.0 17.70 21.10
MSM 150320P00102000 P 03/20/15 102.0 19.50 23.10
MSM 150320P00107000 P 03/20/15 107.0 24.60 28.10
MSM 150320P00112000 P 03/20/15 112.0 29.50 33.10
MSM 150320P00117000 P 03/20/15 117.0 34.70 38.10
MSM 150320P00122000 P 03/20/15 122.0 39.70 43.10
MSM 150619C00042000 C 06/19/15 42.0 37.40 41.60
MSM 150619C00047000 C 06/19/15 47.0 32.40 35.70
MSM 150619C00052000 C 06/19/15 52.0 27.40 30.70
MSM 150619C00055000 C 06/19/15 55.0 24.50 27.80
MSM 150619C00057000 C 06/19/15 57.0 22.50 25.80
MSM 150619C00060000 C 06/19/15 60.0 19.60 23.20
MSM 150619C00062000 C 06/19/15 62.0 17.60 21.00
MSM 150619C00065000 C 06/19/15 65.0 14.70 18.20
MSM 150619C00067000 C 06/19/15 67.0 12.90 16.30
MSM 150619C00070000 C 06/19/15 70.0 10.40 13.80
MSM 150619C00072000 C 06/19/15 72.0 8.60 12.30
MSM 150619C00075000 C 06/19/15 75.0 6.50 10.20
MSM 150619C00077000 C 06/19/15 77.0 5.10 8.90
MSM 150619C00080000 C 06/19/15 80.0 3.20 6.30
MSM 150619C00082000 C 06/19/15 82.0 3.70 4.90
MSM 150619C00085000 C 06/19/15 85.0 0.80 3.60
MSM 150619C00087000 C 06/19/15 87.0 0.20 3.50
MSM 150619C00090000 C 06/19/15 90.0 0.00 4.90
MSM 150619C00092000 C 06/19/15 92.0 0.00 4.90
MSM 150619C00095000 C 06/19/15 95.0 0.00 4.80
MSM 150619C00097000 C 06/19/15 97.0 0.00 4.80
MSM 150619C00100000 C 06/19/15 100.0 0.00 4.80
MSM 150619C00102000 C 06/19/15 102.0 0.00 4.80
MSM 150619C00105000 C 06/19/15 105.0 0.00 4.80
MSM 150619C00107000 C 06/19/15 107.0 0.00 4.80
MSM 150619C00110000 C 06/19/15 110.0 0.00 4.80
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 4.80
MSM 150619P00052000 P 06/19/15 52.0 0.00 4.80
MSM 150619P00055000 P 06/19/15 55.0 0.00 4.80
MSM 150619P00057000 P 06/19/15 57.0 0.00 4.80
MSM 150619P00060000 P 06/19/15 60.0 0.00 4.80
MSM 150619P00062000 P 06/19/15 62.0 0.00 4.80
MSM 150619P00065000 P 06/19/15 65.0 0.00 4.80
MSM 150619P00067000 P 06/19/15 67.0 0.00 4.80
MSM 150619P00070000 P 06/19/15 70.0 0.00 4.90
MSM 150619P00072000 P 06/19/15 72.0 0.00 4.90
MSM 150619P00075000 P 06/19/15 75.0 0.70 3.90
MSM 150619P00077000 P 06/19/15 77.0 1.50 4.40
MSM 150619P00080000 P 06/19/15 80.0 2.90 5.70
MSM 150619P00082000 P 06/19/15 82.0 3.90 6.70
MSM 150619P00085000 P 06/19/15 85.0 5.70 9.60
MSM 150619P00087000 P 06/19/15 87.0 7.20 10.90
MSM 150619P00090000 P 06/19/15 90.0 9.50 13.10
MSM 150619P00092000 P 06/19/15 92.0 11.20 14.60
MSM 150619P00095000 P 06/19/15 95.0 13.70 17.30
MSM 150619P00097000 P 06/19/15 97.0 15.60 19.10
MSM 150619P00100000 P 06/19/15 100.0 18.10 21.70
MSM 150619P00102000 P 06/19/15 102.0 20.00 23.60
MSM 150619P00105000 P 06/19/15 105.0 23.20 26.80
MSM 150619P00107000 P 06/19/15 107.0 25.00 28.40
MSM 150619P00110000 P 06/19/15 110.0 28.10 31.40
MSM 150619P00112000 P 06/19/15 112.0 30.10 33.50

OPRA data is delayed 15 minutes.