$82.13 +0.22 (0.27%) MSC Industrial Direct Co Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 82.13
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.22 (0.27%)
Prev Close: 81.91
Open: 81.70
Bid: 78.05
Ask: 86.13
Options:

Call Options: MSM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 MSM1422K55 26.50 0.00 25.00 92.0 28.60 47.0 0.0 0
60.00 MSM1422K60 21.30 0.00 19.90 138.0 24.00 116.0 0.0 0
65.00 MSM1422K65 15.20 0.00 14.90 117.0 18.60 94.0 0.0 0
70.00 MSM1422K70 11.60 0.00 10.00 181.0 13.70 89.0 0.0 0
75.00 MSM1422K75 7.20 0.00 6.50 209.0 8.70 118.0 0.0 0
80.00 MSM1422K80 3.50 0.00 2.85 229.0 4.60 88.0 0.0 0
85.00 MSM1422K85 1.20 0.00 0.80 298.0 1.80 42.0 0.0 0
90.00 MSM1422K90 0.20 0.00 0.35 10.0 0.75 51.0 0.0 0
95.00 MSM1422K95 0.05 0.00 0.05 10.0 0.30 41.0 0.0 0
100.00 MSM1422K100 0.50 0.00 0.05 10.0 0.50 41.0 0.0 0
105.00 MSM1422K105 0.50 0.00 0.00 0.0 0.30 42.0 0.0 0
110.00 MSM1422K110 4.80 0.00 0.00 0.0 0.30 42.0 0.0 0
115.00 MSM1422K115 4.70 0.00 0.00 0.0 0.30 31.0 0.0 0
120.00 MSM1422K120 0.50 0.00 0.00 0.0 0.30 31.0 0.0 0
125.00 MSM1422K125 0.50 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
55.00 MSM1422W55 0.50 0.00 0.00 0.0 0.50 36.0 0.0 0
60.00 MSM1422W60 0.60 0.00 0.05 10.0 0.25 10.0 0.0 0
65.00 MSM1422W65 0.05 0.00 0.10 10.0 0.50 41.0 0.0 0
70.00 MSM1422W70 0.05 0.00 0.15 10.0 1.05 126.0 0.0 0
75.00 MSM1422W75 0.40 0.00 0.45 259.0 1.50 153.0 0.0 0
80.00 MSM1422W80 1.45 0.10 1.65 79.0 2.75 147.0 10.0 10
85.00 MSM1422W85 4.20 0.00 4.70 14.0 5.80 214.0 4.0 30
90.00 MSM1422W90 7.50 0.00 7.40 210.0 10.90 211.0 0.0 0
95.00 MSM1422W95 11.00 0.00 11.90 125.0 15.60 144.0 0.0 0
100.00 MSM1422W100 15.80 0.00 16.80 76.0 20.40 55.0 0.0 0
105.00 MSM1422W105 20.90 0.00 22.10 21.0 25.10 21.0 0.0 0
110.00 MSM1422W110 26.00 0.00 26.10 25.0 30.60 28.0 0.0 0
115.00 MSM1422W115 30.80 0.00 31.10 20.0 35.60 11.0 0.0 0
120.00 MSM1422W120 35.70 0.00 36.10 10.0 40.50 11.0 0.0 0
125.00 MSM1422W125 40.80 0.00 40.90 10.0 45.40 21.0 0.0 0