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 Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 150220C00045000 C 02/20/15 45.0 29.60 33.40
MSM 150220C00050000 C 02/20/15 50.0 23.90 28.40
MSM 150220C00055000 C 02/20/15 55.0 18.90 23.50
MSM 150220C00060000 C 02/20/15 60.0 14.50 18.90
MSM 150220C00065000 C 02/20/15 65.0 9.60 14.00
MSM 150220C00070000 C 02/20/15 70.0 5.00 9.20
MSM 150220C00075000 C 02/20/15 75.0 0.85 5.10
MSM 150220C00080000 C 02/20/15 80.0 0.00 4.90
MSM 150220C00085000 C 02/20/15 85.0 0.00 3.10
MSM 150220C00090000 C 02/20/15 90.0 0.00 4.80
MSM 150220C00095000 C 02/20/15 95.0 0.00 4.90
MSM 150220C00100000 C 02/20/15 100.0 0.00 4.90
MSM 150220C00105000 C 02/20/15 105.0 0.00 4.90
MSM 150220C00110000 C 02/20/15 110.0 0.00 4.90
MSM 150220C00115000 C 02/20/15 115.0 0.00 0.50
MSM 150220P00045000 P 02/20/15 45.0 0.00 4.90
MSM 150220P00050000 P 02/20/15 50.0 0.00 4.90
MSM 150220P00055000 P 02/20/15 55.0 0.00 4.90
MSM 150220P00060000 P 02/20/15 60.0 0.00 4.90
MSM 150220P00065000 P 02/20/15 65.0 0.00 0.70
MSM 150220P00070000 P 02/20/15 70.0 0.00 4.00
MSM 150220P00075000 P 02/20/15 75.0 0.00 4.90
MSM 150220P00080000 P 02/20/15 80.0 1.80 6.00
MSM 150220P00085000 P 02/20/15 85.0 6.40 10.50
MSM 150220P00090000 P 02/20/15 90.0 11.20 15.50
MSM 150220P00095000 P 02/20/15 95.0 16.10 20.50
MSM 150220P00100000 P 02/20/15 100.0 21.50 25.70
MSM 150220P00105000 P 02/20/15 105.0 26.50 30.70
MSM 150220P00110000 P 02/20/15 110.0 31.70 36.10
MSM 150220P00115000 P 02/20/15 115.0 36.60 40.60
MSM 150320C00052000 C 03/20/15 52.0 22.60 26.40
MSM 150320C00055000 C 03/20/15 55.0 19.30 23.70
MSM 150320C00057000 C 03/20/15 57.0 17.60 21.70
MSM 150320C00060000 C 03/20/15 60.0 14.60 19.00
MSM 150320C00062000 C 03/20/15 62.0 12.70 16.70
MSM 150320C00065000 C 03/20/15 65.0 9.80 13.90
MSM 150320C00067000 C 03/20/15 67.0 7.90 11.90
MSM 150320C00070000 C 03/20/15 70.0 5.60 9.20
MSM 150320C00072000 C 03/20/15 72.0 3.90 7.70
MSM 150320C00075000 C 03/20/15 75.0 1.70 5.70
MSM 150320C00077000 C 03/20/15 77.0 0.60 4.80
MSM 150320C00080000 C 03/20/15 80.0 0.00 4.80
MSM 150320C00082000 C 03/20/15 82.0 0.00 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 0.50
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 4.90
MSM 150320P00067000 P 03/20/15 67.0 0.00 4.90
MSM 150320P00070000 P 03/20/15 70.0 0.00 1.35
MSM 150320P00072000 P 03/20/15 72.0 0.00 4.90
MSM 150320P00075000 P 03/20/15 75.0 0.25 4.80
MSM 150320P00077000 P 03/20/15 77.0 0.90 4.90
MSM 150320P00080000 P 03/20/15 80.0 2.80 6.60
MSM 150320P00082000 P 03/20/15 82.0 4.30 8.00
MSM 150320P00085000 P 03/20/15 85.0 6.80 10.50
MSM 150320P00087000 P 03/20/15 87.0 8.60 12.70
MSM 150320P00090000 P 03/20/15 90.0 11.20 15.50
MSM 150320P00092000 P 03/20/15 92.0 13.10 17.50
MSM 150320P00095000 P 03/20/15 95.0 16.70 20.70
MSM 150320P00097000 P 03/20/15 97.0 18.10 22.70
MSM 150320P00100000 P 03/20/15 100.0 21.10 25.70
MSM 150320P00102000 P 03/20/15 102.0 23.10 27.70
MSM 150320P00107000 P 03/20/15 107.0 28.50 32.70
MSM 150320P00112000 P 03/20/15 112.0 33.60 38.10
MSM 150320P00117000 P 03/20/15 117.0 38.70 43.10
MSM 150320P00122000 P 03/20/15 122.0 43.70 48.10
MSM 150619C00042000 C 06/19/15 42.0 33.00 36.50
MSM 150619C00047000 C 06/19/15 47.0 27.50 31.50
MSM 150619C00052000 C 06/19/15 52.0 22.60 26.60
MSM 150619C00055000 C 06/19/15 55.0 19.60 23.70
MSM 150619C00057000 C 06/19/15 57.0 17.70 21.60
MSM 150619C00060000 C 06/19/15 60.0 14.70 18.80
MSM 150619C00062000 C 06/19/15 62.0 12.90 17.00
MSM 150619C00065000 C 06/19/15 65.0 10.30 14.30
MSM 150619C00067000 C 06/19/15 67.0 8.50 12.60
MSM 150619C00070000 C 06/19/15 70.0 7.20 9.60
MSM 150619C00072000 C 06/19/15 72.0 5.90 8.70
MSM 150619C00075000 C 06/19/15 75.0 3.60 5.20
MSM 150619C00077000 C 06/19/15 77.0 1.70 4.10
MSM 150619C00080000 C 06/19/15 80.0 1.65 2.80
MSM 150619C00082000 C 06/19/15 82.0 0.00 4.70
MSM 150619C00085000 C 06/19/15 85.0 0.00 4.90
MSM 150619C00087000 C 06/19/15 87.0 0.00 4.20
MSM 150619C00090000 C 06/19/15 90.0 0.00 4.90
MSM 150619C00092000 C 06/19/15 92.0 0.00 4.80
MSM 150619C00095000 C 06/19/15 95.0 0.00 4.80
MSM 150619C00097000 C 06/19/15 97.0 0.00 4.90
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 4.90
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 0.70
MSM 150619P00042000 P 06/19/15 42.0 0.00 0.85
MSM 150619P00047000 P 06/19/15 47.0 0.00 4.90
MSM 150619P00052000 P 06/19/15 52.0 0.00 4.80
MSM 150619P00055000 P 06/19/15 55.0 0.00 4.90
MSM 150619P00057000 P 06/19/15 57.0 0.00 4.90
MSM 150619P00060000 P 06/19/15 60.0 0.00 4.90
MSM 150619P00062000 P 06/19/15 62.0 0.00 4.90
MSM 150619P00065000 P 06/19/15 65.0 0.00 4.20
MSM 150619P00067000 P 06/19/15 67.0 0.00 4.50
MSM 150619P00070000 P 06/19/15 70.0 0.00 4.80
MSM 150619P00072000 P 06/19/15 72.0 0.10 4.80
MSM 150619P00075000 P 06/19/15 75.0 2.90 4.20
MSM 150619P00077000 P 06/19/15 77.0 3.60 5.20
MSM 150619P00080000 P 06/19/15 80.0 5.20 7.10
MSM 150619P00082000 P 06/19/15 82.0 6.30 8.50
MSM 150619P00085000 P 06/19/15 85.0 7.60 12.00
MSM 150619P00087000 P 06/19/15 87.0 10.20 12.90
MSM 150619P00090000 P 06/19/15 90.0 11.90 16.30
MSM 150619P00092000 P 06/19/15 92.0 14.60 17.50
MSM 150619P00095000 P 06/19/15 95.0 17.10 21.10
MSM 150619P00097000 P 06/19/15 97.0 18.80 23.10
MSM 150619P00100000 P 06/19/15 100.0 21.50 26.20
MSM 150619P00102000 P 06/19/15 102.0 23.90 28.00
MSM 150619P00105000 P 06/19/15 105.0 26.90 30.90
MSM 150619P00107000 P 06/19/15 107.0 28.70 33.00
MSM 150619P00110000 P 06/19/15 110.0 31.90 36.00
MSM 150619P00112000 P 06/19/15 112.0 33.50 37.20
MSM 150918C00040000 C 09/18/15 40.0 35.00 38.50
MSM 150918C00045000 C 09/18/15 45.0 29.50 33.50
MSM 150918C00050000 C 09/18/15 50.0 24.50 28.60
MSM 150918C00055000 C 09/18/15 55.0 19.80 24.20
MSM 150918C00060000 C 09/18/15 60.0 15.10 19.40
MSM 150918C00065000 C 09/18/15 65.0 10.80 14.90
MSM 150918C00070000 C 09/18/15 70.0 7.00 10.90
MSM 150918C00075000 C 09/18/15 75.0 3.90 8.00
MSM 150918C00080000 C 09/18/15 80.0 1.50 5.70
MSM 150918C00085000 C 09/18/15 85.0 0.00 4.80
MSM 150918C00090000 C 09/18/15 90.0 0.00 4.70
MSM 150918C00095000 C 09/18/15 95.0 0.00 4.90
MSM 150918C00100000 C 09/18/15 100.0 0.00 4.90
MSM 150918C00105000 C 09/18/15 105.0 0.00 4.90
MSM 150918C00110000 C 09/18/15 110.0 0.00 4.90
MSM 150918P00040000 P 09/18/15 40.0 0.00 4.90
MSM 150918P00045000 P 09/18/15 45.0 0.00 4.90
MSM 150918P00050000 P 09/18/15 50.0 0.00 4.90
MSM 150918P00055000 P 09/18/15 55.0 0.00 4.90
MSM 150918P00060000 P 09/18/15 60.0 0.00 4.40
MSM 150918P00065000 P 09/18/15 65.0 0.00 4.80
MSM 150918P00070000 P 09/18/15 70.0 0.60 5.00
MSM 150918P00075000 P 09/18/15 75.0 2.60 6.90
MSM 150918P00080000 P 09/18/15 80.0 5.40 9.50
MSM 150918P00085000 P 09/18/15 85.0 8.80 13.00
MSM 150918P00090000 P 09/18/15 90.0 13.10 17.00
MSM 150918P00095000 P 09/18/15 95.0 17.30 21.60
MSM 150918P00100000 P 09/18/15 100.0 22.20 26.30
MSM 150918P00105000 P 09/18/15 105.0 27.30 31.30
MSM 150918P00110000 P 09/18/15 110.0 32.10 35.80

OPRA data is delayed 15 minutes.