$34.35 +0.39 (1.16%) Morgan Stanley - NYSE

Oct. 24, 2014 | 12:40 PM
Last Trade: 34.35
Trade Time: Oct 24 12:40 PM Eastern Daylight Time
Change: +0.39 (1.16%)
Prev Close: 33.96
Open: 34.05
Bid: 34.35
Ask: 34.36
Options:

Call Options: MS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MS1424J23 9.35 0.00 9.45 20.0 13.05 45.0 0.0 0
24.00 MS1424J24 8.15 0.00 8.40 11.0 11.55 84.0 0.0 0
24.00 MS1431J24 9.80 0.00 9.90 780.0 10.55 637.0 0.0 0
25.00 MS1424J25 7.35 0.00 7.65 82.0 10.70 73.0 0.0 0
25.00 MS1431J25 8.50 0.00 8.85 192.0 9.55 190.0 0.0 0
25.50 MS1424J25.5 7.15 -1.20 8.10 196.0 9.05 124.0 1.0 1
26.00 MS1424J26 6.35 0.00 6.70 50.0 9.30 59.0 0.0 0
26.00 MS1431J26 7.45 0.00 7.85 186.0 8.55 188.0 0.0 0
26.50 MS1424J26.5 5.85 0.00 6.20 82.0 8.75 72.0 0.0 0
27.00 MS1424J27 5.85 0.00 5.75 84.0 7.55 76.0 0.0 0
27.00 MS1431J27 6.70 0.00 6.85 148.0 7.55 147.0 0.0 0
27.50 MS1424J27.5 6.10 0.00 6.30 50.0 7.15 59.0 0.0 0
27.50 MS1431J27.5 6.20 0.00 6.35 145.0 7.05 157.0 0.0 0
28.00 MS1424J28 5.45 -0.35 5.80 483.0 6.55 184.0 36.0 36
28.00 MS1431J28 5.70 0.00 5.85 113.0 6.55 90.0 0.0 0
28.50 MS1424J28.5 4.35 -0.85 5.30 193.0 6.05 162.0 13.0 13
28.50 MS1431J28.5 5.20 0.00 5.30 95.0 6.05 90.0 0.0 0
29.00 MS1424J29 4.70 0.00 4.80 21.0 5.55 180.0 0.0 0
29.00 MS1431J29 4.80 0.00 4.90 439.0 5.55 164.0 0.0 0
29.50 MS1424J29.5 2.97 -1.23 4.30 490.0 5.05 251.0 40.0 40
29.50 MS1431J29.5 4.30 0.00 4.40 532.0 5.05 147.0 0.0 7
30.00 MS1424J30 4.00 0.30 3.80 1789.0 4.55 1893.0 1.0 257
30.00 MS1431J30 3.80 0.00 3.90 573.0 4.55 522.0 0.0 0
30.50 MS1424J30.5 3.30 0.00 3.30 485.0 4.05 201.0 0.0 0
30.50 MS1431J30.5 3.30 0.00 3.40 583.0 4.05 522.0 0.0 0
31.00 MS1424J31 2.70 -0.10 2.91 1681.0 3.55 929.0 10.0 10
31.00 MS1431J31 3.80 1.07 2.86 1025.0 3.55 798.0 23.0 23
31.50 MS1424J31.5 2.68 0.44 2.35 1639.0 3.05 987.0 49.0 89
31.50 MS1431J31.5 2.30 0.00 2.38 1033.0 3.05 866.0 0.0 0
32.00 MS1424J32 1.92 0.12 1.94 2671.0 2.52 2427.0 9.0 126
32.00 MS1431J32 1.65 -0.14 2.25 399.0 2.53 897.0 20.0 10
32.50 MS1424J32.5 1.05 -0.26 1.43 1651.0 2.03 960.0 1.0 48
32.50 MS1431J32.5 0.90 -0.54 1.47 1038.0 2.04 896.0 7.0 7
33.00 MS1424J33 1.40 0.20 0.93 2815.0 1.46 1571.0 10.0 357
33.00 MS1431J33 1.01 -0.03 1.15 2203.0 1.56 2965.0 4.0 89
33.50 MS1424J33.5 0.90 0.40 0.77 2822.0 0.99 3051.0 91.0 812
33.50 MS1431J33.5 0.73 0.00 0.96 50.0 1.12 3748.0 57.0 133
34.00 MS1424J34 0.38 0.15 0.29 2152.0 0.43 1279.0 132.0 650
34.00 MS1431J34 0.59 0.12 0.58 60.0 0.62 92.0 95.0 1,159
34.50 MS1424J34.5 0.10 0.06 0.01 10.0 0.04 50.0 140.0 1,510
34.50 MS1431J34.5 0.31 0.06 0.32 65.0 0.34 28.0 225.0 313
35.00 MS1424J35 0.01 -0.03 0.01 45.0 0.02 11.0 180.0 421
35.00 MS1431J35 0.15 0.04 0.15 10.0 0.16 164.0 62.0 351
35.50 MS1424J35.5 0.12 0.04 0.01 36.0 0.06 1083.0 3.0 142
35.50 MS1431J35.5 0.03 0.00 0.04 1013.0 0.10 2078.0 1.0 379
36.00 MS1424J36 0.03 -0.01 0.02 1.0 0.04 1174.0 106.0 264
36.00 MS1431J36 0.04 0.03 0.01 335.0 0.07 1733.0 30.0 99
36.50 MS1424J36.5 0.34 0.30 0.01 10.0 0.04 149.0 2.0 29
36.50 MS1431J36.5 0.23 0.14 0.01 10.0 0.07 1294.0 10.0 11
37.00 MS1424J37 0.11 0.07 0.01 10.0 0.04 20.0 5.0 75
37.00 MS1431J37 0.09 0.00 0.01 34.0 0.09 142.0 0.0 0
37.50 MS1424J37.5 0.08 0.00 0.01 258.0 0.08 90.0 0.0 0
37.50 MS1431J37.5 0.49 0.40 0.01 99.0 0.09 114.0 10.0 10
38.00 MS1424J38 0.08 0.00 0.01 11.0 0.08 90.0 0.0 0
38.00 MS1431J38 0.09 0.00 0.01 55.0 0.09 125.0 0.0 0
38.50 MS1424J38.5 0.08 0.00 0.01 157.0 0.08 88.0 0.0 0
38.50 MS1431J38.5 0.23 0.14 0.01 10.0 0.09 125.0 1.0 1
39.00 MS1424J39 0.08 0.00 0.01 130.0 0.08 89.0 0.0 0
39.00 MS1431J39 0.09 0.00 0.01 105.0 0.09 125.0 0.0 0
39.50 MS1424J39.5 0.08 0.00 0.01 237.0 0.08 11.0 0.0 0
39.50 MS1431J39.5 0.09 0.00 0.01 95.0 0.09 125.0 0.0 0
40.00 MS1424J40 0.02 -0.06 0.01 595.0 0.06 213.0 60.0 60
40.00 MS1431J40 0.09 0.00 0.01 3.0 0.09 106.0 0.0 0
40.50 MS1424J40.5 0.08 0.00 0.00 0.0 0.08 91.0 0.0 0
40.50 MS1431J40.5 0.12 0.00 0.01 61.0 0.14 109.0 0.0 0
41.00 MS1424J41 0.08 0.00 0.00 0.0 0.08 88.0 0.0 0
41.00 MS1431J41 0.13 0.00 0.00 0.0 0.14 111.0 0.0 0
41.50 MS1424J41.5 0.08 0.00 0.00 0.0 0.08 93.0 0.0 0
41.50 MS1431J41.5 0.13 0.00 0.00 0.0 0.14 124.0 0.0 0
42.00 MS1424J42 0.08 0.00 0.00 0.0 0.08 93.0 0.0 0
42.00 MS1431J42 0.13 0.00 0.00 0.0 0.14 109.0 0.0 0
42.50 MS1424J42.5 0.08 0.00 0.00 0.0 0.08 11.0 0.0 0
42.50 MS1431J42.5 0.13 0.00 0.00 0.0 0.14 125.0 0.0 0
43.00 MS1424J43 0.08 0.00 0.00 0.0 0.08 11.0 0.0 0
43.00 MS1431J43 0.12 0.00 0.00 0.0 0.14 111.0 0.0 0
43.50 MS1424J43.5 0.08 0.00 0.00 0.0 0.08 11.0 0.0 0
43.50 MS1431J43.5 0.12 0.00 0.00 0.0 0.14 125.0 0.0 0
44.00 MS1424J44 0.08 0.00 0.00 0.0 0.08 11.0 0.0 0
44.00 MS1431J44 0.12 0.00 0.00 0.0 0.14 109.0 0.0 0

Put Options: MS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MS1424V23 0.08 0.00 0.01 10.0 0.06 222.0 0.0 0
24.00 MS1424V24 0.02 -0.06 0.01 1.0 0.06 188.0 11.0 11
24.00 MS1431V24 0.04 0.00 0.01 95.0 0.04 154.0 0.0 0
25.00 MS1424V25 0.02 -0.02 0.01 11.0 0.04 197.0 976.0 976
25.00 MS1431V25 0.04 0.00 0.02 100.0 0.04 150.0 0.0 0
25.50 MS1424V25.5 0.01 -0.03 0.01 26.0 0.04 199.0 492.0 492
26.00 MS1424V26 0.04 0.00 0.01 56.0 0.04 197.0 100.0 100
26.00 MS1431V26 0.01 0.00 0.01 1.0 0.04 143.0 164.0 164
26.50 MS1424V26.5 0.08 0.00 0.01 152.0 0.04 128.0 0.0 0
27.00 MS1424V27 0.08 0.00 0.01 123.0 0.05 160.0 0.0 0
27.00 MS1431V27 0.01 0.00 0.01 61.0 0.06 836.0 414.0 100
27.50 MS1424V27.5 0.08 0.00 0.02 45.0 0.06 198.0 0.0 0
27.50 MS1431V27.5 0.06 0.05 0.01 76.0 0.06 92.0 10.0 10
28.00 MS1424V28 0.13 0.00 0.01 155.0 0.08 87.0 0.0 0
28.00 MS1431V28 0.01 0.00 0.01 80.0 0.07 85.0 0.0 0
28.50 MS1424V28.5 0.08 0.00 0.02 158.0 0.06 195.0 0.0 0
28.50 MS1431V28.5 0.01 0.00 0.01 80.0 0.07 405.0 23.0 23
29.00 MS1424V29 0.13 0.00 0.01 127.0 0.08 90.0 0.0 0
29.00 MS1431V29 0.01 0.00 0.01 78.0 0.19 505.0 0.0 0
29.50 MS1424V29.5 0.21 0.17 0.02 153.0 0.04 220.0 149.0 149
29.50 MS1431V29.5 0.01 0.00 0.01 125.0 0.08 660.0 0.0 0
30.00 MS1424V30 0.07 0.03 0.02 136.0 0.04 234.0 200.0 218
30.00 MS1431V30 0.40 0.39 0.01 169.0 0.08 1283.0 2.0 2
30.50 MS1424V30.5 0.01 -0.08 0.02 173.0 0.06 252.0 100.0 210
30.50 MS1431V30.5 0.37 0.36 0.01 281.0 0.09 1015.0 17.0 41
31.00 MS1424V31 0.01 -0.08 0.03 287.0 0.06 190.0 50.0 94
31.00 MS1431V31 0.19 0.17 0.01 826.0 0.09 1456.0 20.0 457
31.50 MS1424V31.5 0.40 0.31 0.01 62.0 0.06 199.0 43.0 85
31.50 MS1431V31.5 0.09 0.07 0.02 1068.0 0.09 1845.0 15.0 71
32.00 MS1424V32 0.03 -0.04 0.01 361.0 0.06 283.0 325.0 425
32.00 MS1431V32 0.05 -0.03 0.03 1688.0 0.09 1583.0 1.0 191
32.50 MS1424V32.5 0.03 0.00 0.01 52.0 0.06 259.0 85.0 276
32.50 MS1431V32.5 0.38 0.28 0.05 1652.0 0.12 2297.0 16.0 5,311
33.00 MS1424V33 0.02 0.01 0.01 81.0 0.07 603.0 17.0 1,000
33.00 MS1431V33 0.10 -0.08 0.09 617.0 0.12 1072.0 164.0 2,745
33.50 MS1424V33.5 0.05 0.00 0.05 1006.0 0.05 1507.0 15.0 812
33.50 MS1431V33.5 0.19 -0.15 0.17 1.0 0.20 946.0 31.0 426
34.00 MS1424V34 0.01 -0.19 0.01 10.0 0.04 95.0 185.0 265
34.00 MS1431V34 0.30 -0.25 0.30 79.0 0.33 150.0 52.0 146
34.50 MS1424V34.5 0.20 -0.15 0.14 158.0 0.28 2884.0 1.0 32
34.50 MS1431V34.5 0.51 -0.34 0.53 812.0 0.78 3444.0 13.0 97
35.00 MS1424V35 0.64 -0.10 0.62 79.0 0.68 167.0 235.0 251
35.00 MS1431V35 1.10 0.00 0.80 1826.0 1.13 2764.0 10.0 110
35.50 MS1424V35.5 1.56 0.00 1.06 541.0 1.27 985.0 4.0 52
35.50 MS1431V35.5 1.30 -0.08 1.15 1714.0 1.77 2416.0 33.0 65
36.00 MS1424V36 1.71 0.00 1.47 636.0 1.69 320.0 0.0 0
36.00 MS1431V36 1.70 -0.08 1.61 506.0 2.23 570.0 33.0 34
36.50 MS1424V36.5 2.18 -0.03 1.93 904.0 2.18 143.0 8.0 51
36.50 MS1431V36.5 2.32 0.00 2.09 209.0 2.72 597.0 0.0 0
37.00 MS1424V37 2.60 -0.05 2.43 885.0 2.68 143.0 19.0 19
37.00 MS1431V37 2.77 0.00 2.58 232.0 3.20 432.0 0.0 0
37.50 MS1424V37.5 4.70 1.40 2.98 569.0 3.20 198.0 10.0 8
37.50 MS1431V37.5 3.30 0.00 3.05 270.0 3.80 529.0 0.0 0
38.00 MS1424V38 3.70 0.00 3.45 180.0 3.70 98.0 0.0 0
38.00 MS1431V38 3.80 0.00 3.45 1.0 4.30 196.0 0.0 0
38.50 MS1424V38.5 4.20 0.00 3.95 180.0 4.20 86.0 0.0 0
38.50 MS1431V38.5 4.30 0.00 3.75 302.0 5.00 308.0 0.0 0
39.00 MS1424V39 4.70 0.00 4.45 180.0 4.70 86.0 0.0 0
39.00 MS1431V39 4.80 0.00 4.55 206.0 5.35 21.0 0.0 0
39.50 MS1424V39.5 5.20 0.00 4.80 82.0 5.30 761.0 0.0 0
39.50 MS1431V39.5 5.30 0.00 5.00 196.0 5.55 287.0 0.0 0
40.00 MS1424V40 5.70 0.00 5.40 82.0 5.70 98.0 0.0 0
40.00 MS1431V40 5.80 0.00 5.50 213.0 6.05 203.0 0.0 0
40.50 MS1424V40.5 6.20 0.00 5.95 196.0 6.30 104.0 0.0 0
40.50 MS1431V40.5 6.30 0.00 6.05 39.0 7.00 21.0 0.0 0
41.00 MS1424V41 6.70 0.00 6.45 164.0 6.80 85.0 0.0 0
41.00 MS1431V41 6.80 0.00 6.50 213.0 7.45 72.0 0.0 0
41.50 MS1424V41.5 7.20 0.00 6.95 50.0 7.70 21.0 0.0 0
41.50 MS1431V41.5 5.95 0.00 7.00 253.0 7.85 322.0 0.0 0
42.00 MS1424V42 7.65 0.00 6.45 241.0 8.60 85.0 0.0 0
42.00 MS1431V42 5.80 0.00 6.05 241.0 9.60 45.0 0.0 0
42.50 MS1424V42.5 8.10 0.00 7.95 56.0 9.85 10.0 0.0 0
42.50 MS1431V42.5 6.30 0.00 6.50 241.0 10.15 85.0 0.0 0
43.00 MS1424V43 8.65 0.00 8.40 82.0 8.70 56.0 0.0 0
43.00 MS1431V43 8.35 0.00 7.05 59.0 10.45 59.0 0.0 0
43.50 MS1424V43.5 9.10 0.00 8.95 124.0 9.65 196.0 0.0 0
43.50 MS1431V43.5 8.10 0.00 7.50 72.0 9.50 340.0 0.0 0
44.00 MS1424V44 9.40 0.00 7.75 56.0 10.05 252.0 0.0 0
44.00 MS1431V44 8.55 0.00 8.00 81.0 10.05 241.0 0.0 0