$83.98 +1.85 (2.25%) MSC Industrial Direct Co Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 83.98
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.85 (2.25%)
Prev Close: 82.13
Open: 82.82
Bid: 79.34
Ask: 88.31
Options:

Call Options: MSM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 MSM1422K55 25.00 0.00 26.50 85.0 29.90 31.0 0.0 0
60.00 MSM1422K60 19.90 0.00 21.60 103.0 25.60 70.0 0.0 0
65.00 MSM1422K65 14.90 0.00 16.60 129.0 19.90 34.0 0.0 0
70.00 MSM1422K70 10.00 0.00 11.70 186.0 15.00 34.0 0.0 0
75.00 MSM1422K75 6.50 0.00 7.00 307.0 10.30 91.0 0.0 0
80.00 MSM1422K80 2.85 0.00 2.60 409.0 6.50 203.0 0.0 0
85.00 MSM1422K85 0.80 0.00 1.40 11.0 4.80 234.0 0.0 0
90.00 MSM1422K90 0.35 0.00 0.40 10.0 2.95 274.0 0.0 0
95.00 MSM1422K95 0.05 0.00 0.05 10.0 0.50 30.0 0.0 0
100.00 MSM1422K100 0.50 0.00 0.05 10.0 0.50 42.0 0.0 0
105.00 MSM1422K105 0.30 0.00 0.00 0.0 0.30 31.0 0.0 0
110.00 MSM1422K110 0.30 0.00 0.00 0.0 0.30 31.0 0.0 0
115.00 MSM1422K115 0.30 0.00 0.00 0.0 1.05 93.0 0.0 0
120.00 MSM1422K120 0.30 0.00 0.00 0.0 0.30 31.0 0.0 0
125.00 MSM1422K125 0.50 0.00 0.00 0.0 0.30 31.0 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 56.0 0.0 0
60.00 MSM1422W60 0.25 0.00 0.05 10.0 0.50 42.0 0.0 0
65.00 MSM1422W65 0.10 0.00 0.05 10.0 0.50 52.0 0.0 0
70.00 MSM1422W70 0.15 0.00 0.20 10.0 2.80 273.0 0.0 0
75.00 MSM1422W75 0.45 0.00 0.15 427.0 3.10 283.0 0.0 0
80.00 MSM1422W80 1.45 -0.20 0.70 368.0 3.70 270.0 10.0 10
85.00 MSM1422W85 4.20 -0.50 3.20 104.0 5.70 246.0 4.0 30
90.00 MSM1422W90 7.40 0.00 6.00 109.0 9.80 217.0 0.0 0
95.00 MSM1422W95 11.90 0.00 10.70 33.0 13.90 129.0 0.0 0
100.00 MSM1422W100 16.80 0.00 15.70 31.0 18.80 102.0 0.0 0
105.00 MSM1422W105 22.10 0.00 20.50 32.0 23.80 81.0 0.0 0
110.00 MSM1422W110 26.10 0.00 24.80 63.0 28.80 78.0 0.0 0
115.00 MSM1422W115 31.10 0.00 29.30 42.0 33.70 31.0 0.0 0
120.00 MSM1422W120 36.10 0.00 34.30 27.0 38.80 34.0 0.0 0
125.00 MSM1422W125 40.90 0.00 39.10 21.0 43.80 31.0 0.0 0