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 Sep 2 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSM 140920C00050000 C 09/20/14 50.0 38.30 42.90
MSM 140920C00055000 C 09/20/14 55.0 33.30 37.90
MSM 140920C00060000 C 09/20/14 60.0 28.30 33.00
MSM 140920C00065000 C 09/20/14 65.0 23.30 28.00
MSM 140920C00070000 C 09/20/14 70.0 18.80 23.00
MSM 140920C00075000 C 09/20/14 75.0 14.30 18.00
MSM 140920C00080000 C 09/20/14 80.0 9.40 12.60
MSM 140920C00085000 C 09/20/14 85.0 4.40 7.80
MSM 140920C00090000 C 09/20/14 90.0 0.10 4.90
MSM 140920C00095000 C 09/20/14 95.0 0.00 3.50
MSM 140920C00100000 C 09/20/14 100.0 0.00 4.90
MSM 140920C00105000 C 09/20/14 105.0 0.00 4.80
MSM 140920C00110000 C 09/20/14 110.0 0.00 4.70
MSM 140920C00115000 C 09/20/14 115.0 0.00 4.70
MSM 140920C00120000 C 09/20/14 120.0 0.00 4.70
MSM 140920C00125000 C 09/20/14 125.0 0.00 2.60
MSM 140920C00130000 C 09/20/14 130.0 0.00 2.60
MSM 140920P00050000 P 09/20/14 50.0 0.00 4.70
MSM 140920P00055000 P 09/20/14 55.0 0.00 4.70
MSM 140920P00060000 P 09/20/14 60.0 0.00 4.80
MSM 140920P00065000 P 09/20/14 65.0 0.00 2.60
MSM 140920P00070000 P 09/20/14 70.0 0.00 4.80
MSM 140920P00075000 P 09/20/14 75.0 0.00 2.70
MSM 140920P00080000 P 09/20/14 80.0 0.00 1.25
MSM 140920P00085000 P 09/20/14 85.0 0.00 3.60
MSM 140920P00090000 P 09/20/14 90.0 0.00 3.90
MSM 140920P00095000 P 09/20/14 95.0 2.60 5.70
MSM 140920P00100000 P 09/20/14 100.0 7.50 10.70
MSM 140920P00105000 P 09/20/14 105.0 12.40 15.70
MSM 140920P00110000 P 09/20/14 110.0 17.10 21.80
MSM 140920P00115000 P 09/20/14 115.0 22.20 26.80
MSM 140920P00120000 P 09/20/14 120.0 27.10 31.20
MSM 140920P00125000 P 09/20/14 125.0 32.10 36.70
MSM 140920P00130000 P 09/20/14 130.0 37.50 40.70
MSM 141018C00055000 C 10/18/14 55.0 34.40 37.50
MSM 141018C00060000 C 10/18/14 60.0 29.20 32.90
MSM 141018C00065000 C 10/18/14 65.0 23.90 28.10
MSM 141018C00070000 C 10/18/14 70.0 19.40 23.00
MSM 141018C00075000 C 10/18/14 75.0 14.50 17.90
MSM 141018C00080000 C 10/18/14 80.0 9.50 12.80
MSM 141018C00085000 C 10/18/14 85.0 4.80 8.00
MSM 141018C00090000 C 10/18/14 90.0 0.80 4.80
MSM 141018C00095000 C 10/18/14 95.0 0.00 4.90
MSM 141018C00100000 C 10/18/14 100.0 0.00 0.65
MSM 141018C00105000 C 10/18/14 105.0 0.00 2.80
MSM 141018C00110000 C 10/18/14 110.0 0.00 2.70
MSM 141018C00115000 C 10/18/14 115.0 0.00 2.65
MSM 141018C00120000 C 10/18/14 120.0 0.00 2.60
MSM 141018C00125000 C 10/18/14 125.0 0.00 2.60
MSM 141018P00055000 P 10/18/14 55.0 0.00 2.65
MSM 141018P00060000 P 10/18/14 60.0 0.00 2.65
MSM 141018P00065000 P 10/18/14 65.0 0.00 2.70
MSM 141018P00070000 P 10/18/14 70.0 0.00 2.80
MSM 141018P00075000 P 10/18/14 75.0 0.00 4.30
MSM 141018P00080000 P 10/18/14 80.0 0.00 3.40
MSM 141018P00085000 P 10/18/14 85.0 0.00 4.90
MSM 141018P00090000 P 10/18/14 90.0 0.00 4.80
MSM 141018P00095000 P 10/18/14 95.0 2.95 6.70
MSM 141018P00100000 P 10/18/14 100.0 7.60 10.70
MSM 141018P00105000 P 10/18/14 105.0 12.50 15.70
MSM 141018P00110000 P 10/18/14 110.0 17.10 20.70
MSM 141018P00115000 P 10/18/14 115.0 22.00 25.70
MSM 141018P00120000 P 10/18/14 120.0 27.00 30.70
MSM 141018P00125000 P 10/18/14 125.0 32.50 35.70
MSM 141220C00050000 C 12/20/14 50.0 38.50 42.90
MSM 141220C00055000 C 12/20/14 55.0 33.40 38.00
MSM 141220C00060000 C 12/20/14 60.0 29.50 33.10
MSM 141220C00065000 C 12/20/14 65.0 24.50 28.30
MSM 141220C00070000 C 12/20/14 70.0 19.50 22.90
MSM 141220C00075000 C 12/20/14 75.0 14.70 18.10
MSM 141220C00080000 C 12/20/14 80.0 10.00 13.50
MSM 141220C00085000 C 12/20/14 85.0 5.80 9.20
MSM 141220C00090000 C 12/20/14 90.0 2.30 6.00
MSM 141220C00095000 C 12/20/14 95.0 0.00 4.90
MSM 141220C00100000 C 12/20/14 100.0 0.00 4.90
MSM 141220C00105000 C 12/20/14 105.0 0.00 4.90
MSM 141220C00110000 C 12/20/14 110.0 0.00 2.55
MSM 141220C00115000 C 12/20/14 115.0 0.00 4.90
MSM 141220C00120000 C 12/20/14 120.0 0.00 1.85
MSM 141220C00125000 C 12/20/14 125.0 0.00 1.75
MSM 141220C00130000 C 12/20/14 130.0 0.00 1.70
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 4.90
MSM 141220P00065000 P 12/20/14 65.0 0.00 0.45
MSM 141220P00070000 P 12/20/14 70.0 0.00 0.90
MSM 141220P00075000 P 12/20/14 75.0 0.00 4.10
MSM 141220P00080000 P 12/20/14 80.0 0.50 4.80
MSM 141220P00085000 P 12/20/14 85.0 0.00 4.90
MSM 141220P00090000 P 12/20/14 90.0 1.50 5.70
MSM 141220P00095000 P 12/20/14 95.0 4.60 8.60
MSM 141220P00100000 P 12/20/14 100.0 8.60 11.50
MSM 141220P00105000 P 12/20/14 105.0 13.10 16.10
MSM 141220P00110000 P 12/20/14 110.0 17.30 21.00
MSM 141220P00115000 P 12/20/14 115.0 22.30 25.90
MSM 141220P00120000 P 12/20/14 120.0 27.30 30.90
MSM 141220P00125000 P 12/20/14 125.0 32.20 35.90
MSM 141220P00130000 P 12/20/14 130.0 37.90 40.90
MSM 150320C00055000 C 03/20/15 55.0 34.40 37.50
MSM 150320C00060000 C 03/20/15 60.0 29.50 33.30
MSM 150320C00065000 C 03/20/15 65.0 24.50 28.20
MSM 150320C00070000 C 03/20/15 70.0 19.70 23.40
MSM 150320C00075000 C 03/20/15 75.0 15.00 19.00
MSM 150320C00080000 C 03/20/15 80.0 10.70 14.00
MSM 150320C00085000 C 03/20/15 85.0 6.80 10.40
MSM 150320C00090000 C 03/20/15 90.0 3.40 7.40
MSM 150320C00095000 C 03/20/15 95.0 1.20 5.00
MSM 150320C00100000 C 03/20/15 100.0 0.00 4.90
MSM 150320C00105000 C 03/20/15 105.0 0.00 4.70
MSM 150320C00110000 C 03/20/15 110.0 0.00 4.60
MSM 150320C00115000 C 03/20/15 115.0 0.00 3.60
MSM 150320C00120000 C 03/20/15 120.0 0.00 3.30
MSM 150320C00125000 C 03/20/15 125.0 0.00 2.95
MSM 150320P00055000 P 03/20/15 55.0 0.00 3.00
MSM 150320P00060000 P 03/20/15 60.0 0.00 0.80
MSM 150320P00065000 P 03/20/15 65.0 0.00 3.60
MSM 150320P00070000 P 03/20/15 70.0 0.00 4.40
MSM 150320P00075000 P 03/20/15 75.0 0.00 4.80
MSM 150320P00080000 P 03/20/15 80.0 0.00 4.90
MSM 150320P00085000 P 03/20/15 85.0 1.00 5.40
MSM 150320P00090000 P 03/20/15 90.0 3.00 7.20
MSM 150320P00095000 P 03/20/15 95.0 6.00 10.00
MSM 150320P00100000 P 03/20/15 100.0 9.70 13.50
MSM 150320P00105000 P 03/20/15 105.0 13.90 17.60
MSM 150320P00110000 P 03/20/15 110.0 18.10 21.70
MSM 150320P00115000 P 03/20/15 115.0 22.70 26.30
MSM 150320P00120000 P 03/20/15 120.0 27.60 31.30
MSM 150320P00125000 P 03/20/15 125.0 33.00 36.10

OPRA data is delayed 15 minutes.