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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 141122C00055000 C 11/22/14 55.0 25.00 28.60
MSM 141122C00060000 C 11/22/14 60.0 19.90 24.00
MSM 141122C00065000 C 11/22/14 65.0 14.90 18.60
MSM 141122C00070000 C 11/22/14 70.0 10.00 13.70
MSM 141122C00075000 C 11/22/14 75.0 6.50 8.70
MSM 141122C00080000 C 11/22/14 80.0 2.85 4.60
MSM 141122C00085000 C 11/22/14 85.0 0.80 1.80
MSM 141122C00090000 C 11/22/14 90.0 0.00 0.75
MSM 141122C00095000 C 11/22/14 95.0 0.00 0.30
MSM 141122C00100000 C 11/22/14 100.0 0.00 0.50
MSM 141122C00105000 C 11/22/14 105.0 0.00 0.30
MSM 141122C00110000 C 11/22/14 110.0 0.00 0.30
MSM 141122C00115000 C 11/22/14 115.0 0.00 0.30
MSM 141122C00120000 C 11/22/14 120.0 0.00 0.30
MSM 141122C00125000 C 11/22/14 125.0 0.00 0.50
MSM 141122P00055000 P 11/22/14 55.0 0.00 0.50
MSM 141122P00060000 P 11/22/14 60.0 0.00 0.25
MSM 141122P00065000 P 11/22/14 65.0 0.00 0.50
MSM 141122P00070000 P 11/22/14 70.0 0.00 1.05
MSM 141122P00075000 P 11/22/14 75.0 0.45 1.50
MSM 141122P00080000 P 11/22/14 80.0 1.65 2.75
MSM 141122P00085000 P 11/22/14 85.0 4.70 5.80
MSM 141122P00090000 P 11/22/14 90.0 7.40 10.90
MSM 141122P00095000 P 11/22/14 95.0 11.90 15.60
MSM 141122P00100000 P 11/22/14 100.0 16.80 20.40
MSM 141122P00105000 P 11/22/14 105.0 22.10 25.10
MSM 141122P00110000 P 11/22/14 110.0 26.10 30.60
MSM 141122P00115000 P 11/22/14 115.0 31.10 35.60
MSM 141122P00120000 P 11/22/14 120.0 35.90 40.50
MSM 141122P00125000 P 11/22/14 125.0 40.90 45.50
MSM 141220C00050000 C 12/20/14 50.0 30.00 33.60
MSM 141220C00055000 C 12/20/14 55.0 24.90 29.20
MSM 141220C00060000 C 12/20/14 60.0 19.80 23.50
MSM 141220C00065000 C 12/20/14 65.0 14.90 18.80
MSM 141220C00070000 C 12/20/14 70.0 10.10 13.90
MSM 141220C00075000 C 12/20/14 75.0 6.80 8.90
MSM 141220C00080000 C 12/20/14 80.0 3.20 5.00
MSM 141220C00085000 C 12/20/14 85.0 0.80 3.50
MSM 141220C00090000 C 12/20/14 90.0 0.20 3.00
MSM 141220C00095000 C 12/20/14 95.0 0.00 0.45
MSM 141220C00100000 C 12/20/14 100.0 0.00 0.50
MSM 141220C00105000 C 12/20/14 105.0 0.00 0.50
MSM 141220C00110000 C 12/20/14 110.0 0.00 0.30
MSM 141220C00115000 C 12/20/14 115.0 0.00 0.30
MSM 141220C00120000 C 12/20/14 120.0 0.00 0.30
MSM 141220C00125000 C 12/20/14 125.0 0.00 0.30
MSM 141220C00130000 C 12/20/14 130.0 0.00 0.30
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 0.35
MSM 141220P00065000 P 12/20/14 65.0 0.15 0.45
MSM 141220P00070000 P 12/20/14 70.0 0.15 2.85
MSM 141220P00075000 P 12/20/14 75.0 0.70 1.90
MSM 141220P00080000 P 12/20/14 80.0 2.10 3.50
MSM 141220P00085000 P 12/20/14 85.0 4.30 6.10
MSM 141220P00090000 P 12/20/14 90.0 7.70 10.20
MSM 141220P00095000 P 12/20/14 95.0 12.00 15.70
MSM 141220P00100000 P 12/20/14 100.0 16.80 20.40
MSM 141220P00105000 P 12/20/14 105.0 21.90 25.50
MSM 141220P00110000 P 12/20/14 110.0 26.50 30.50
MSM 141220P00115000 P 12/20/14 115.0 31.10 35.70
MSM 141220P00120000 P 12/20/14 120.0 36.00 40.30
MSM 141220P00125000 P 12/20/14 125.0 41.00 45.60
MSM 141220P00130000 P 12/20/14 130.0 46.00 50.50
MSM 150320C00055000 C 03/20/15 55.0 25.50 28.50
MSM 150320C00060000 C 03/20/15 60.0 19.90 23.60
MSM 150320C00065000 C 03/20/15 65.0 15.10 18.90
MSM 150320C00070000 C 03/20/15 70.0 11.70 13.90
MSM 150320C00075000 C 03/20/15 75.0 7.50 10.20
MSM 150320C00080000 C 03/20/15 80.0 4.60 6.80
MSM 150320C00085000 C 03/20/15 85.0 2.70 4.20
MSM 150320C00090000 C 03/20/15 90.0 0.95 1.95
MSM 150320C00095000 C 03/20/15 95.0 0.25 1.15
MSM 150320C00100000 C 03/20/15 100.0 0.00 1.35
MSM 150320C00105000 C 03/20/15 105.0 0.00 0.50
MSM 150320C00110000 C 03/20/15 110.0 0.00 0.50
MSM 150320C00115000 C 03/20/15 115.0 0.00 0.50
MSM 150320C00120000 C 03/20/15 120.0 0.00 0.50
MSM 150320C00125000 C 03/20/15 125.0 0.00 0.50
MSM 150320P00055000 P 03/20/15 55.0 0.00 0.50
MSM 150320P00060000 P 03/20/15 60.0 0.00 0.50
MSM 150320P00065000 P 03/20/15 65.0 0.30 1.30
MSM 150320P00070000 P 03/20/15 70.0 0.90 2.00
MSM 150320P00075000 P 03/20/15 75.0 2.00 2.80
MSM 150320P00080000 P 03/20/15 80.0 3.10 5.00
MSM 150320P00085000 P 03/20/15 85.0 5.70 6.80
MSM 150320P00090000 P 03/20/15 90.0 8.90 11.50
MSM 150320P00095000 P 03/20/15 95.0 13.40 15.50
MSM 150320P00100000 P 03/20/15 100.0 17.40 20.90
MSM 150320P00105000 P 03/20/15 105.0 22.10 25.80
MSM 150320P00110000 P 03/20/15 110.0 26.40 30.80
MSM 150320P00115000 P 03/20/15 115.0 31.30 35.80
MSM 150320P00120000 P 03/20/15 120.0 36.30 40.90
MSM 150320P00125000 P 03/20/15 125.0 41.30 45.80
MSM 150619C00045000 C 06/19/15 45.0 34.70 39.40
MSM 150619C00050000 C 06/19/15 50.0 29.80 34.30
MSM 150619C00055000 C 06/19/15 55.0 24.90 29.30
MSM 150619C00060000 C 06/19/15 60.0 20.20 24.80
MSM 150619C00065000 C 06/19/15 65.0 16.50 19.90
MSM 150619C00070000 C 06/19/15 70.0 12.40 15.80
MSM 150619C00075000 C 06/19/15 75.0 7.70 11.20
MSM 150619C00080000 C 06/19/15 80.0 4.50 8.20
MSM 150619C00085000 C 06/19/15 85.0 3.80 5.80
MSM 150619C00090000 C 06/19/15 90.0 0.30 3.10
MSM 150619C00095000 C 06/19/15 95.0 0.45 2.00
MSM 150619C00100000 C 06/19/15 100.0 0.25 4.40
MSM 150619C00105000 C 06/19/15 105.0 0.00 0.85
MSM 150619C00110000 C 06/19/15 110.0 0.10 0.60
MSM 150619C00115000 C 06/19/15 115.0 0.00 0.50
MSM 150619P00045000 P 06/19/15 45.0 0.00 0.50
MSM 150619P00050000 P 06/19/15 50.0 0.00 0.50
MSM 150619P00055000 P 06/19/15 55.0 0.05 3.20
MSM 150619P00060000 P 06/19/15 60.0 0.35 3.10
MSM 150619P00065000 P 06/19/15 65.0 0.90 3.40
MSM 150619P00070000 P 06/19/15 70.0 0.85 2.35
MSM 150619P00075000 P 06/19/15 75.0 1.45 3.90
MSM 150619P00080000 P 06/19/15 80.0 3.90 6.00
MSM 150619P00085000 P 06/19/15 85.0 6.00 8.60
MSM 150619P00090000 P 06/19/15 90.0 9.30 12.40
MSM 150619P00095000 P 06/19/15 95.0 13.10 16.40
MSM 150619P00100000 P 06/19/15 100.0 17.60 20.80
MSM 150619P00105000 P 06/19/15 105.0 22.10 26.10
MSM 150619P00110000 P 06/19/15 110.0 26.90 31.00
MSM 150619P00115000 P 06/19/15 115.0 31.60 35.80

OPRA data is delayed 15 minutes.