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 (2014-07-18)Premium Content

Msc Industrial Direct Co Inc (MSM)
As of Aug 21 2014 2:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 140920C00050000 C 09/20/14 50.0 37.60 42.10
MSM 140920C00055000 C 09/20/14 55.0 32.60 37.10
MSM 140920C00060000 C 09/20/14 60.0 27.70 32.10
MSM 140920C00065000 C 09/20/14 65.0 22.60 26.90
MSM 140920C00070000 C 09/20/14 70.0 17.60 22.10
MSM 140920C00075000 C 09/20/14 75.0 12.80 16.80
MSM 140920C00080000 C 09/20/14 80.0 8.00 11.80
MSM 140920C00085000 C 09/20/14 85.0 3.30 7.40
MSM 140920C00090000 C 09/20/14 90.0 0.00 4.60
MSM 140920C00095000 C 09/20/14 95.0 0.00 4.90
MSM 140920C00100000 C 09/20/14 100.0 0.00 1.15
MSM 140920C00105000 C 09/20/14 105.0 0.00 1.15
MSM 140920C00110000 C 09/20/14 110.0 0.00 1.15
MSM 140920C00115000 C 09/20/14 115.0 0.00 1.15
MSM 140920C00120000 C 09/20/14 120.0 0.00 1.55
MSM 140920C00125000 C 09/20/14 125.0 0.00 1.15
MSM 140920C00130000 C 09/20/14 130.0 0.00 1.15
MSM 140920P00050000 P 09/20/14 50.0 0.00 4.10
MSM 140920P00055000 P 09/20/14 55.0 0.00 4.10
MSM 140920P00060000 P 09/20/14 60.0 0.00 4.10
MSM 140920P00065000 P 09/20/14 65.0 0.00 4.10
MSM 140920P00070000 P 09/20/14 70.0 0.00 4.10
MSM 140920P00075000 P 09/20/14 75.0 0.00 4.20
MSM 140920P00080000 P 09/20/14 80.0 0.00 1.25
MSM 140920P00085000 P 09/20/14 85.0 0.00 4.90
MSM 140920P00090000 P 09/20/14 90.0 0.05 4.00
MSM 140920P00095000 P 09/20/14 95.0 3.30 7.40
MSM 140920P00100000 P 09/20/14 100.0 8.30 12.30
MSM 140920P00105000 P 09/20/14 105.0 13.30 17.30
MSM 140920P00110000 P 09/20/14 110.0 17.90 22.40
MSM 140920P00115000 P 09/20/14 115.0 22.90 27.40
MSM 140920P00120000 P 09/20/14 120.0 27.90 32.40
MSM 140920P00125000 P 09/20/14 125.0 32.90 37.40
MSM 140920P00130000 P 09/20/14 130.0 37.90 42.40
MSM 141018C00055000 C 10/18/14 55.0 33.00 36.80
MSM 141018C00060000 C 10/18/14 60.0 27.50 31.80
MSM 141018C00065000 C 10/18/14 65.0 22.50 26.90
MSM 141018C00070000 C 10/18/14 70.0 17.70 21.90
MSM 141018C00075000 C 10/18/14 75.0 13.00 16.90
MSM 141018C00080000 C 10/18/14 80.0 8.10 12.40
MSM 141018C00085000 C 10/18/14 85.0 3.70 8.00
MSM 141018C00090000 C 10/18/14 90.0 0.30 4.60
MSM 141018C00095000 C 10/18/14 95.0 0.00 4.80
MSM 141018C00100000 C 10/18/14 100.0 0.00 4.90
MSM 141018C00105000 C 10/18/14 105.0 0.00 4.90
MSM 141018C00110000 C 10/18/14 110.0 0.00 4.90
MSM 141018C00115000 C 10/18/14 115.0 0.00 4.90
MSM 141018C00120000 C 10/18/14 120.0 0.00 4.90
MSM 141018C00125000 C 10/18/14 125.0 0.00 4.90
MSM 141018P00055000 P 10/18/14 55.0 0.00 4.90
MSM 141018P00060000 P 10/18/14 60.0 0.00 4.90
MSM 141018P00065000 P 10/18/14 65.0 0.00 4.90
MSM 141018P00070000 P 10/18/14 70.0 0.00 4.90
MSM 141018P00075000 P 10/18/14 75.0 0.00 4.90
MSM 141018P00080000 P 10/18/14 80.0 0.00 4.90
MSM 141018P00085000 P 10/18/14 85.0 0.00 4.90
MSM 141018P00090000 P 10/18/14 90.0 0.30 4.50
MSM 141018P00095000 P 10/18/14 95.0 3.70 7.80
MSM 141018P00100000 P 10/18/14 100.0 8.20 12.40
MSM 141018P00105000 P 10/18/14 105.0 13.30 17.40
MSM 141018P00110000 P 10/18/14 110.0 18.20 22.40
MSM 141018P00115000 P 10/18/14 115.0 23.40 27.40
MSM 141018P00120000 P 10/18/14 120.0 28.20 32.60
MSM 141018P00125000 P 10/18/14 125.0 33.30 37.30
MSM 141220C00050000 C 12/20/14 50.0 37.60 42.20
MSM 141220C00055000 C 12/20/14 55.0 32.70 37.00
MSM 141220C00060000 C 12/20/14 60.0 27.60 31.90
MSM 141220C00065000 C 12/20/14 65.0 22.70 27.00
MSM 141220C00070000 C 12/20/14 70.0 17.70 22.10
MSM 141220C00075000 C 12/20/14 75.0 13.40 17.30
MSM 141220C00080000 C 12/20/14 80.0 8.90 13.10
MSM 141220C00085000 C 12/20/14 85.0 4.90 9.10
MSM 141220C00090000 C 12/20/14 90.0 1.70 6.10
MSM 141220C00095000 C 12/20/14 95.0 0.00 4.80
MSM 141220C00100000 C 12/20/14 100.0 0.00 4.50
MSM 141220C00105000 C 12/20/14 105.0 0.00 4.90
MSM 141220C00110000 C 12/20/14 110.0 0.00 4.90
MSM 141220C00115000 C 12/20/14 115.0 0.00 4.90
MSM 141220C00120000 C 12/20/14 120.0 0.00 4.90
MSM 141220C00125000 C 12/20/14 125.0 0.00 4.90
MSM 141220C00130000 C 12/20/14 130.0 0.00 4.90
MSM 141220P00050000 P 12/20/14 50.0 0.00 4.90
MSM 141220P00055000 P 12/20/14 55.0 0.00 0.50
MSM 141220P00060000 P 12/20/14 60.0 0.00 2.65
MSM 141220P00065000 P 12/20/14 65.0 0.00 0.45
MSM 141220P00070000 P 12/20/14 70.0 0.00 4.90
MSM 141220P00075000 P 12/20/14 75.0 0.00 4.90
MSM 141220P00080000 P 12/20/14 80.0 0.90 4.80
MSM 141220P00085000 P 12/20/14 85.0 0.00 4.80
MSM 141220P00090000 P 12/20/14 90.0 1.80 6.40
MSM 141220P00095000 P 12/20/14 95.0 5.10 9.40
MSM 141220P00100000 P 12/20/14 100.0 9.00 13.30
MSM 141220P00105000 P 12/20/14 105.0 13.60 17.80
MSM 141220P00110000 P 12/20/14 110.0 18.70 22.90
MSM 141220P00115000 P 12/20/14 115.0 23.60 27.90
MSM 141220P00120000 P 12/20/14 120.0 28.60 33.00
MSM 141220P00125000 P 12/20/14 125.0 33.60 37.90
MSM 141220P00130000 P 12/20/14 130.0 38.30 42.40
MSM 150320C00055000 C 03/20/15 55.0 32.80 36.80
MSM 150320C00060000 C 03/20/15 60.0 27.50 31.70
MSM 150320C00065000 C 03/20/15 65.0 22.50 27.00
MSM 150320C00070000 C 03/20/15 70.0 18.10 22.40
MSM 150320C00075000 C 03/20/15 75.0 13.60 18.00
MSM 150320C00080000 C 03/20/15 80.0 9.30 13.80
MSM 150320C00085000 C 03/20/15 85.0 5.80 10.20
MSM 150320C00090000 C 03/20/15 90.0 3.00 7.30
MSM 150320C00095000 C 03/20/15 95.0 0.95 5.20
MSM 150320C00100000 C 03/20/15 100.0 0.00 4.60
MSM 150320C00105000 C 03/20/15 105.0 0.00 4.50
MSM 150320C00110000 C 03/20/15 110.0 0.00 4.20
MSM 150320C00115000 C 03/20/15 115.0 0.00 4.10
MSM 150320C00120000 C 03/20/15 120.0 0.00 4.80
MSM 150320C00125000 C 03/20/15 125.0 0.00 4.90
MSM 150320P00055000 P 03/20/15 55.0 0.00 4.90
MSM 150320P00060000 P 03/20/15 60.0 0.00 4.80
MSM 150320P00065000 P 03/20/15 65.0 0.00 4.80
MSM 150320P00070000 P 03/20/15 70.0 0.00 4.80
MSM 150320P00075000 P 03/20/15 75.0 0.00 4.50
MSM 150320P00080000 P 03/20/15 80.0 0.00 4.80
MSM 150320P00085000 P 03/20/15 85.0 1.05 5.70
MSM 150320P00090000 P 03/20/15 90.0 3.20 7.90
MSM 150320P00095000 P 03/20/15 95.0 6.30 10.80
MSM 150320P00100000 P 03/20/15 100.0 10.00 14.40
MSM 150320P00105000 P 03/20/15 105.0 14.30 18.50
MSM 150320P00110000 P 03/20/15 110.0 18.90 23.10
MSM 150320P00115000 P 03/20/15 115.0 24.00 28.40
MSM 150320P00120000 P 03/20/15 120.0 28.90 33.00
MSM 150320P00125000 P 03/20/15 125.0 33.70 37.80

OPRA data is delayed 15 minutes.