$78.28 -0.70 (-0.89%) MSC Industrial Direct Co Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 78.28
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.70 (-0.89%)
Prev Close: 78.98
Open: 79.00
Bid: 74.19
Ask: 82.47
Options:

Call Options: MSM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.00 MSM1420L47 30.10 0.00 30.40 36.0 32.60 41.0 0.0 0
52.00 MSM1420L52 25.10 0.00 24.50 21.0 28.80 10.0 0.0 0
57.00 MSM1420L57 20.00 0.00 19.60 21.0 23.90 21.0 0.0 0
60.00 MSM1420L60 17.10 0.00 16.60 21.0 20.90 21.0 0.0 0
62.00 MSM1420L62 15.10 0.00 14.50 21.0 18.70 5.0 0.0 0
65.00 MSM1420L65 12.20 0.00 11.70 33.0 16.00 43.0 0.0 0
67.00 MSM1420L67 10.30 0.00 9.70 33.0 14.00 10.0 0.0 0
70.00 MSM1420L70 7.10 0.00 6.60 65.0 11.00 55.0 0.0 0
72.00 MSM1420L72 5.40 0.00 4.80 133.0 9.10 132.0 0.0 0
75.00 MSM1420L75 2.60 0.00 2.10 121.0 6.30 125.0 0.0 0
77.00 MSM1420L77 1.00 0.00 1.95 78.0 3.80 135.0 0.0 0
80.00 MSM1420L80 2.05 0.80 0.60 34.0 1.90 80.0 11.0 11
82.00 MSM1420L82 0.60 0.00 0.15 10.0 3.00 80.0 0.0 0
85.00 MSM1420L85 0.10 0.00 0.10 10.0 2.80 80.0 0.0 0
87.00 MSM1420L87 4.90 0.00 0.10 10.0 2.75 65.0 0.0 0
90.00 MSM1420L90 4.90 0.00 0.00 0.0 4.90 76.0 0.0 0
92.00 MSM1420L92 4.90 0.00 0.00 0.0 4.50 107.0 0.0 18
95.00 MSM1420L95 4.90 0.00 0.00 0.0 4.90 76.0 0.0 0
97.00 MSM1420L97 4.90 0.00 0.00 0.0 4.40 107.0 0.0 10
102.00 MSM1420L102 4.90 0.00 0.00 0.0 4.30 97.0 0.0 10
107.00 MSM1420L107 4.90 0.00 0.00 0.0 4.50 98.0 0.0 10
112.00 MSM1420L112 4.90 0.00 0.00 0.0 4.50 98.0 0.0 10
117.00 MSM1420L117 4.90 0.00 0.00 0.0 4.90 66.0 0.0 0
122.00 MSM1420L122 4.90 0.00 0.00 0.0 4.90 71.0 0.0 0
127.00 MSM1420L127 4.90 0.00 0.00 0.0 0.50 41.0 0.0 0

Put Options: MSM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.00 MSM1420X47 4.90 0.00 0.00 0.0 0.50 31.0 0.0 0
52.00 MSM1420X52 4.90 0.00 0.00 0.0 4.90 76.0 0.0 0
57.00 MSM1420X57 4.90 0.00 0.00 0.0 4.90 76.0 0.0 0
60.00 MSM1420X60 4.90 0.00 0.00 0.0 4.90 76.0 0.0 0
62.00 MSM1420X62 4.90 0.00 0.00 0.0 0.55 41.0 0.0 30
65.00 MSM1420X65 4.90 0.00 0.00 0.0 2.80 61.0 0.0 0
67.00 MSM1420X67 4.90 0.00 0.05 10.0 0.60 31.0 0.0 20
70.00 MSM1420X70 4.90 0.00 0.05 10.0 2.80 60.0 0.0 0
72.00 MSM1420X72 0.05 0.00 0.05 11.0 4.80 159.0 0.0 13
75.00 MSM1420X75 0.25 0.00 0.25 10.0 3.00 80.0 0.0 0
77.00 MSM1420X77 1.10 0.45 0.50 66.0 2.30 132.0 3.0 36
80.00 MSM1420X80 1.90 0.00 2.00 77.0 3.50 76.0 0.0 0
82.00 MSM1420X82 1.10 0.00 2.90 75.0 5.00 40.0 0.0 10
85.00 MSM1420X85 3.80 0.00 4.60 61.0 7.80 21.0 0.0 0
87.00 MSM1420X87 5.60 0.00 7.60 43.0 9.70 33.0 0.0 9
90.00 MSM1420X90 8.60 0.00 9.40 33.0 13.60 38.0 0.0 0
92.00 MSM1420X92 10.60 0.00 11.30 34.0 15.60 38.0 0.0 0
95.00 MSM1420X95 13.60 0.00 14.40 33.0 18.60 38.0 0.0 0
97.00 MSM1420X97 15.60 0.00 16.40 33.0 20.60 38.0 0.0 0
102.00 MSM1420X102 20.60 0.00 21.40 21.0 25.60 21.0 0.0 0
107.00 MSM1420X107 25.60 0.00 26.40 21.0 30.60 21.0 0.0 0
112.00 MSM1420X112 30.50 0.00 31.40 21.0 35.60 21.0 0.0 0
117.00 MSM1420X117 35.60 0.00 36.40 21.0 40.60 21.0 0.0 0
122.00 MSM1420X122 40.50 0.00 41.40 21.0 45.60 21.0 0.0 0
127.00 MSM1420X127 45.50 0.00 46.60 4.0 51.00 6.0 0.0 0