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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 141122C00055000 C 11/22/14 55.0 27.90 31.80
MSM 141122C00060000 C 11/22/14 60.0 22.80 26.90
MSM 141122C00065000 C 11/22/14 65.0 18.00 21.80
MSM 141122C00070000 C 11/22/14 70.0 13.10 16.90
MSM 141122C00075000 C 11/22/14 75.0 8.60 12.20
MSM 141122C00080000 C 11/22/14 80.0 4.80 7.10
MSM 141122C00085000 C 11/22/14 85.0 0.50 4.90
MSM 141122C00090000 C 11/22/14 90.0 0.45 2.15
MSM 141122C00095000 C 11/22/14 95.0 0.00 0.55
MSM 141122C00100000 C 11/22/14 100.0 0.00 4.90
MSM 141122C00105000 C 11/22/14 105.0 0.00 0.50
MSM 141122C00110000 C 11/22/14 110.0 0.00 0.30
MSM 141122C00115000 C 11/22/14 115.0 0.00 0.50
MSM 141122C00120000 C 11/22/14 120.0 0.00 0.50
MSM 141122C00125000 C 11/22/14 125.0 0.00 0.50
MSM 141122P00055000 P 11/22/14 55.0 0.00 1.45
MSM 141122P00060000 P 11/22/14 60.0 0.00 2.75
MSM 141122P00065000 P 11/22/14 65.0 0.00 0.50
MSM 141122P00070000 P 11/22/14 70.0 0.00 2.80
MSM 141122P00075000 P 11/22/14 75.0 0.05 1.25
MSM 141122P00080000 P 11/22/14 80.0 0.55 1.55
MSM 141122P00085000 P 11/22/14 85.0 3.10 4.00
MSM 141122P00090000 P 11/22/14 90.0 5.20 7.20
MSM 141122P00095000 P 11/22/14 95.0 8.90 11.90
MSM 141122P00100000 P 11/22/14 100.0 13.70 17.50
MSM 141122P00105000 P 11/22/14 105.0 18.60 22.50
MSM 141122P00110000 P 11/22/14 110.0 23.70 27.70
MSM 141122P00115000 P 11/22/14 115.0 28.60 32.70
MSM 141122P00120000 P 11/22/14 120.0 33.40 37.80
MSM 141122P00125000 P 11/22/14 125.0 38.40 42.90
MSM 141220C00050000 C 12/20/14 50.0 33.00 36.80
MSM 141220C00055000 C 12/20/14 55.0 27.80 31.80
MSM 141220C00060000 C 12/20/14 60.0 23.00 27.10
MSM 141220C00065000 C 12/20/14 65.0 18.00 22.00
MSM 141220C00070000 C 12/20/14 70.0 13.10 17.00
MSM 141220C00075000 C 12/20/14 75.0 9.30 11.60
MSM 141220C00080000 C 12/20/14 80.0 5.10 7.20
MSM 141220C00085000 C 12/20/14 85.0 1.75 4.50
MSM 141220C00090000 C 12/20/14 90.0 0.40 2.30
MSM 141220C00095000 C 12/20/14 95.0 0.00 0.80
MSM 141220C00100000 C 12/20/14 100.0 0.00 0.50
MSM 141220C00105000 C 12/20/14 105.0 0.00 0.55
MSM 141220C00110000 C 12/20/14 110.0 0.00 1.35
MSM 141220C00115000 C 12/20/14 115.0 0.00 0.50
MSM 141220C00120000 C 12/20/14 120.0 0.00 0.50
MSM 141220C00125000 C 12/20/14 125.0 0.00 0.50
MSM 141220C00130000 C 12/20/14 130.0 0.00 0.50
MSM 141220P00050000 P 12/20/14 50.0 0.00 0.50
MSM 141220P00055000 P 12/20/14 55.0 0.00 0.50
MSM 141220P00060000 P 12/20/14 60.0 0.00 0.50
MSM 141220P00065000 P 12/20/14 65.0 0.00 0.50
MSM 141220P00070000 P 12/20/14 70.0 0.00 0.95
MSM 141220P00075000 P 12/20/14 75.0 0.30 1.25
MSM 141220P00080000 P 12/20/14 80.0 0.75 2.30
MSM 141220P00085000 P 12/20/14 85.0 1.70 4.30
MSM 141220P00090000 P 12/20/14 90.0 5.50 7.80
MSM 141220P00095000 P 12/20/14 95.0 8.90 12.00
MSM 141220P00100000 P 12/20/14 100.0 13.80 17.50
MSM 141220P00105000 P 12/20/14 105.0 18.60 22.70
MSM 141220P00110000 P 12/20/14 110.0 23.60 27.60
MSM 141220P00115000 P 12/20/14 115.0 28.60 32.50
MSM 141220P00120000 P 12/20/14 120.0 33.60 37.90
MSM 141220P00125000 P 12/20/14 125.0 38.40 43.00
MSM 141220P00130000 P 12/20/14 130.0 43.40 48.00
MSM 150320C00055000 C 03/20/15 55.0 27.90 32.00
MSM 150320C00060000 C 03/20/15 60.0 23.00 26.80
MSM 150320C00065000 C 03/20/15 65.0 18.10 21.90
MSM 150320C00070000 C 03/20/15 70.0 14.40 17.30
MSM 150320C00075000 C 03/20/15 75.0 10.10 12.10
MSM 150320C00080000 C 03/20/15 80.0 6.00 9.40
MSM 150320C00085000 C 03/20/15 85.0 3.80 5.70
MSM 150320C00090000 C 03/20/15 90.0 1.65 3.50
MSM 150320C00095000 C 03/20/15 95.0 0.65 1.85
MSM 150320C00100000 C 03/20/15 100.0 0.00 1.55
MSM 150320C00105000 C 03/20/15 105.0 0.00 2.70
MSM 150320C00110000 C 03/20/15 110.0 0.00 1.60
MSM 150320C00115000 C 03/20/15 115.0 0.00 2.10
MSM 150320C00120000 C 03/20/15 120.0 0.00 1.05
MSM 150320C00125000 C 03/20/15 125.0 0.00 0.65
MSM 150320P00055000 P 03/20/15 55.0 0.00 0.50
MSM 150320P00060000 P 03/20/15 60.0 0.00 0.90
MSM 150320P00065000 P 03/20/15 65.0 0.30 1.00
MSM 150320P00070000 P 03/20/15 70.0 0.30 1.60
MSM 150320P00075000 P 03/20/15 75.0 1.25 2.30
MSM 150320P00080000 P 03/20/15 80.0 1.60 4.20
MSM 150320P00085000 P 03/20/15 85.0 4.20 6.10
MSM 150320P00090000 P 03/20/15 90.0 6.90 9.30
MSM 150320P00095000 P 03/20/15 95.0 10.70 13.10
MSM 150320P00100000 P 03/20/15 100.0 14.30 18.30
MSM 150320P00105000 P 03/20/15 105.0 19.10 23.10
MSM 150320P00110000 P 03/20/15 110.0 23.90 28.10
MSM 150320P00115000 P 03/20/15 115.0 28.90 33.00
MSM 150320P00120000 P 03/20/15 120.0 34.10 38.20
MSM 150320P00125000 P 03/20/15 125.0 38.60 43.20
MSM 150619C00045000 C 06/19/15 45.0 37.90 41.90
MSM 150619C00050000 C 06/19/15 50.0 33.00 37.20
MSM 150619C00055000 C 06/19/15 55.0 28.00 31.80
MSM 150619C00060000 C 06/19/15 60.0 23.10 27.10
MSM 150619C00065000 C 06/19/15 65.0 18.30 22.40
MSM 150619C00070000 C 06/19/15 70.0 14.00 17.80
MSM 150619C00075000 C 06/19/15 75.0 10.50 13.30
MSM 150619C00080000 C 06/19/15 80.0 7.30 9.80
MSM 150619C00085000 C 06/19/15 85.0 4.60 7.10
MSM 150619C00090000 C 06/19/15 90.0 2.70 4.30
MSM 150619C00095000 C 06/19/15 95.0 1.15 3.20
MSM 150619C00100000 C 06/19/15 100.0 0.55 1.90
MSM 150619C00105000 C 06/19/15 105.0 0.10 1.35
MSM 150619C00110000 C 06/19/15 110.0 0.00 2.95
MSM 150619C00115000 C 06/19/15 115.0 0.00 1.20
MSM 150619P00045000 P 06/19/15 45.0 0.00 0.55
MSM 150619P00050000 P 06/19/15 50.0 0.00 2.65
MSM 150619P00055000 P 06/19/15 55.0 0.00 2.75
MSM 150619P00060000 P 06/19/15 60.0 0.00 3.30
MSM 150619P00065000 P 06/19/15 65.0 0.10 1.75
MSM 150619P00070000 P 06/19/15 70.0 0.50 2.30
MSM 150619P00075000 P 06/19/15 75.0 2.00 3.50
MSM 150619P00080000 P 06/19/15 80.0 3.60 5.20
MSM 150619P00085000 P 06/19/15 85.0 5.10 7.90
MSM 150619P00090000 P 06/19/15 90.0 8.50 11.10
MSM 150619P00095000 P 06/19/15 95.0 10.90 14.50
MSM 150619P00100000 P 06/19/15 100.0 15.80 18.50
MSM 150619P00105000 P 06/19/15 105.0 19.60 23.40
MSM 150619P00110000 P 06/19/15 110.0 24.30 28.40
MSM 150619P00115000 P 06/19/15 115.0 29.60 33.00

OPRA data is delayed 15 minutes.