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 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 141220C00047000 C 12/20/14 47.0 30.10 34.40
MSM 141220C00052000 C 12/20/14 52.0 25.10 29.60
MSM 141220C00057000 C 12/20/14 57.0 20.00 24.50
MSM 141220C00060000 C 12/20/14 60.0 17.10 21.70
MSM 141220C00062000 C 12/20/14 62.0 15.10 19.60
MSM 141220C00065000 C 12/20/14 65.0 12.20 16.50
MSM 141220C00067000 C 12/20/14 67.0 10.30 14.80
MSM 141220C00070000 C 12/20/14 70.0 7.10 11.80
MSM 141220C00072000 C 12/20/14 72.0 5.40 9.90
MSM 141220C00075000 C 12/20/14 75.0 2.60 7.10
MSM 141220C00077000 C 12/20/14 77.0 1.00 5.50
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 3.50
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 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 1.10 5.70
MSM 141220P00085000 P 12/20/14 85.0 3.80 8.10
MSM 141220P00087000 P 12/20/14 87.0 5.60 10.00
MSM 141220P00090000 P 12/20/14 90.0 8.60 13.00
MSM 141220P00092000 P 12/20/14 92.0 10.60 15.00
MSM 141220P00095000 P 12/20/14 95.0 13.60 17.90
MSM 141220P00097000 P 12/20/14 97.0 15.60 19.90
MSM 141220P00102000 P 12/20/14 102.0 20.60 25.00
MSM 141220P00107000 P 12/20/14 107.0 25.60 30.00
MSM 141220P00112000 P 12/20/14 112.0 30.50 35.00
MSM 141220P00117000 P 12/20/14 117.0 35.60 40.00
MSM 141220P00122000 P 12/20/14 122.0 40.50 45.00
MSM 141220P00127000 P 12/20/14 127.0 45.80 50.10
MSM 150117C00045000 C 01/17/15 45.0 32.30 36.60
MSM 150117C00050000 C 01/17/15 50.0 27.20 31.50
MSM 150117C00055000 C 01/17/15 55.0 22.10 26.50
MSM 150117C00060000 C 01/17/15 60.0 17.20 21.60
MSM 150117C00065000 C 01/17/15 65.0 12.20 16.80
MSM 150117C00070000 C 01/17/15 70.0 7.50 12.00
MSM 150117C00075000 C 01/17/15 75.0 3.30 7.60
MSM 150117C00080000 C 01/17/15 80.0 0.20 4.90
MSM 150117C00085000 C 01/17/15 85.0 0.00 4.90
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 0.80 5.40
MSM 150117P00085000 P 01/17/15 85.0 4.40 8.90
MSM 150117P00090000 P 01/17/15 90.0 9.20 13.30
MSM 150117P00095000 P 01/17/15 95.0 14.10 18.10
MSM 150117P00100000 P 01/17/15 100.0 18.90 23.10
MSM 150117P00105000 P 01/17/15 105.0 23.80 28.10
MSM 150117P00110000 P 01/17/15 110.0 28.90 33.10
MSM 150117P00115000 P 01/17/15 115.0 33.90 38.10
MSM 150320C00052000 C 03/20/15 52.0 25.80 29.50
MSM 150320C00055000 C 03/20/15 55.0 22.80 26.60
MSM 150320C00057000 C 03/20/15 57.0 20.80 24.80
MSM 150320C00060000 C 03/20/15 60.0 17.90 21.70
MSM 150320C00062000 C 03/20/15 62.0 16.00 19.90
MSM 150320C00065000 C 03/20/15 65.0 13.10 17.00
MSM 150320C00067000 C 03/20/15 67.0 11.30 15.20
MSM 150320C00070000 C 03/20/15 70.0 8.60 12.30
MSM 150320C00072000 C 03/20/15 72.0 6.80 10.60
MSM 150320C00075000 C 03/20/15 75.0 4.40 8.20
MSM 150320C00077000 C 03/20/15 77.0 3.00 6.90
MSM 150320C00080000 C 03/20/15 80.0 1.20 5.40
MSM 150320C00082000 C 03/20/15 82.0 1.00 3.90
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 4.90
MSM 150320P00067000 P 03/20/15 67.0 0.00 1.05
MSM 150320P00070000 P 03/20/15 70.0 0.00 1.70
MSM 150320P00072000 P 03/20/15 72.0 0.00 2.30
MSM 150320P00075000 P 03/20/15 75.0 0.00 4.90
MSM 150320P00077000 P 03/20/15 77.0 0.60 5.00
MSM 150320P00080000 P 03/20/15 80.0 2.00 5.80
MSM 150320P00082000 P 03/20/15 82.0 3.10 7.00
MSM 150320P00085000 P 03/20/15 85.0 5.10 9.10
MSM 150320P00087000 P 03/20/15 87.0 6.60 10.70
MSM 150320P00090000 P 03/20/15 90.0 9.30 13.40
MSM 150320P00092000 P 03/20/15 92.0 11.10 15.80
MSM 150320P00095000 P 03/20/15 95.0 14.00 18.20
MSM 150320P00097000 P 03/20/15 97.0 15.90 20.20
MSM 150320P00100000 P 03/20/15 100.0 18.90 23.10
MSM 150320P00102000 P 03/20/15 102.0 20.90 25.40
MSM 150320P00107000 P 03/20/15 107.0 26.00 30.10
MSM 150320P00112000 P 03/20/15 112.0 31.00 35.10
MSM 150320P00117000 P 03/20/15 117.0 35.90 40.00
MSM 150320P00122000 P 03/20/15 122.0 40.90 45.40
MSM 150619C00042000 C 06/19/15 42.0 35.20 39.50
MSM 150619C00047000 C 06/19/15 47.0 30.20 34.50
MSM 150619C00052000 C 06/19/15 52.0 25.30 29.60
MSM 150619C00055000 C 06/19/15 55.0 22.30 26.70
MSM 150619C00057000 C 06/19/15 57.0 20.40 24.70
MSM 150619C00060000 C 06/19/15 60.0 17.50 21.30
MSM 150619C00062000 C 06/19/15 62.0 15.60 19.90
MSM 150619C00065000 C 06/19/15 65.0 12.70 17.10
MSM 150619C00067000 C 06/19/15 67.0 11.00 15.40
MSM 150619C00070000 C 06/19/15 70.0 8.90 12.80
MSM 150619C00072000 C 06/19/15 72.0 7.20 11.40
MSM 150619C00075000 C 06/19/15 75.0 5.10 9.50
MSM 150619C00077000 C 06/19/15 77.0 4.00 8.40
MSM 150619C00080000 C 06/19/15 80.0 2.50 7.00
MSM 150619C00082000 C 06/19/15 82.0 1.50 5.90
MSM 150619C00085000 C 06/19/15 85.0 0.30 5.00
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 1.30
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 4.90
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 1.20
MSM 150619P00065000 P 06/19/15 65.0 0.15 1.80
MSM 150619P00067000 P 06/19/15 67.0 0.00 2.30
MSM 150619P00070000 P 06/19/15 70.0 0.00 3.20
MSM 150619P00072000 P 06/19/15 72.0 1.80 3.90
MSM 150619P00075000 P 06/19/15 75.0 1.20 5.80
MSM 150619P00077000 P 06/19/15 77.0 2.00 6.70
MSM 150619P00080000 P 06/19/15 80.0 3.50 8.20
MSM 150619P00082000 P 06/19/15 82.0 4.60 9.30
MSM 150619P00085000 P 06/19/15 85.0 6.50 11.20
MSM 150619P00087000 P 06/19/15 87.0 8.00 12.70
MSM 150619P00090000 P 06/19/15 90.0 10.50 15.00
MSM 150619P00092000 P 06/19/15 92.0 12.00 16.70
MSM 150619P00095000 P 06/19/15 95.0 14.90 19.20
MSM 150619P00097000 P 06/19/15 97.0 16.50 21.00
MSM 150619P00100000 P 06/19/15 100.0 19.40 23.80
MSM 150619P00102000 P 06/19/15 102.0 21.20 25.70
MSM 150619P00105000 P 06/19/15 105.0 24.20 28.60
MSM 150619P00107000 P 06/19/15 107.0 26.20 30.70
MSM 150619P00110000 P 06/19/15 110.0 29.20 33.50
MSM 150619P00112000 P 06/19/15 112.0 31.10 35.50

OPRA data is delayed 15 minutes.