$35.53 +0.14 (0.40%) Morgan Stanley - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 35.53
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.14 (0.40%)
Prev Close: 35.39
Open: 35.86
Bid: 35.48
Ask: 35.53
Options:

Call Options: MS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MS1428K24 9.50 0.00 9.70 10.0 12.05 1215.0 0.0 0
25.00 MS1428K25 8.50 0.00 8.85 10.0 12.10 20.0 0.0 0
26.50 MS1428K26.5 7.95 0.00 8.80 40.0 9.30 280.0 0.0 0
27.00 MS1428K27 7.45 0.00 8.20 159.0 9.05 360.0 0.0 0
27.50 MS1428K27.5 7.50 0.00 7.95 113.0 8.30 408.0 0.0 0
28.00 MS1428K28 7.00 0.00 7.40 40.0 7.70 64.0 0.0 0
28.50 MS1428K28.5 6.50 0.00 6.95 80.0 7.25 1988.0 0.0 0
29.00 MS1428K29 3.85 -2.15 6.40 268.0 6.80 2323.0 19.0 19
29.50 MS1428K29.5 3.45 -2.05 5.95 130.0 6.25 1211.0 10.0 10
30.00 MS1428K30 4.06 -0.94 5.45 109.0 5.80 2529.0 1.0 1
30.50 MS1428K30.5 5.00 0.30 4.95 178.0 5.30 2530.0 24.0 24
31.00 MS1428K31 4.00 0.00 4.45 156.0 4.75 1496.0 0.0 0
31.50 MS1428K31.5 3.50 0.00 3.95 142.0 4.30 1618.0 0.0 0
32.00 MS1428K32 2.95 -0.05 3.45 158.0 3.70 1040.0 5.0 5
32.50 MS1428K32.5 3.20 0.67 2.97 114.0 3.25 1176.0 117.0 118
33.00 MS1428K33 2.75 0.70 2.48 114.0 2.64 1444.0 2.0 33
33.50 MS1428K33.5 2.00 0.30 1.97 108.0 2.13 1344.0 10.0 59
34.00 MS1428K34 1.55 0.36 1.46 372.0 1.76 1783.0 10.0 61
34.50 MS1428K34.5 0.80 0.00 1.01 647.0 1.26 2613.0 10.0 199
35.00 MS1428K35 0.81 0.26 0.59 10.0 0.65 523.0 10.0 278
35.50 MS1428K35.5 0.32 0.05 0.26 90.0 0.30 292.0 348.0 175
36.00 MS1428K36 0.10 -0.02 0.09 43.0 0.12 474.0 346.0 461
36.50 MS1428K36.5 0.06 0.00 0.02 73.0 0.08 28.0 5.0 121
37.00 MS1428K37 0.07 0.02 0.01 75.0 0.10 2546.0 47.0 90
37.50 MS1428K37.5 0.03 -0.02 0.01 11.0 0.09 483.0 50.0 52
38.00 MS1428K38 0.09 0.00 0.01 51.0 0.10 476.0 0.0 0
38.50 MS1428K38.5 0.09 0.00 0.01 10.0 0.10 404.0 0.0 0
39.00 MS1428K39 0.09 0.00 0.01 10.0 0.10 381.0 0.0 0
39.50 MS1428K39.5 0.14 0.00 0.01 10.0 0.15 330.0 0.0 0
40.00 MS1428K40 0.14 0.00 0.01 10.0 0.15 340.0 0.0 0
40.50 MS1428K40.5 0.14 0.00 0.01 70.0 0.15 333.0 0.0 0
41.00 MS1428K41 0.14 0.00 0.01 10.0 0.15 495.0 0.0 0
41.50 MS1428K41.5 0.14 0.00 0.01 10.0 0.15 515.0 0.0 0
42.00 MS1428K42 0.14 0.00 0.01 10.0 0.15 271.0 0.0 0
42.50 MS1428K42.5 0.14 0.00 0.00 0.0 0.15 271.0 0.0 0
43.00 MS1428K43 0.02 -0.02 0.00 0.0 0.08 324.0 10.0 10
43.50 MS1428K43.5 0.14 0.00 0.00 0.0 0.09 393.0 0.0 0
44.00 MS1428K44 0.14 0.00 0.00 0.0 0.14 233.0 0.0 0

Put Options: MS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MS1428W24 0.14 0.00 0.01 129.0 0.14 837.0 0.0 0
25.00 MS1428W25 0.09 0.00 0.01 90.0 0.14 831.0 0.0 0
26.50 MS1428W26.5 0.08 -0.01 0.01 122.0 0.14 1303.0 1.0 1
27.00 MS1428W27 0.23 0.14 0.01 128.0 0.09 296.0 24.0 24
27.50 MS1428W27.5 0.09 0.00 0.01 87.0 0.09 102.0 0.0 0
28.00 MS1428W28 0.15 0.00 0.01 10.0 0.15 111.0 0.0 0
28.50 MS1428W28.5 0.15 0.00 0.01 54.0 0.15 133.0 0.0 0
29.00 MS1428W29 0.14 0.05 0.01 89.0 0.09 118.0 3.0 3
29.50 MS1428W29.5 0.03 0.00 0.01 67.0 0.09 101.0 0.0 0
30.00 MS1428W30 0.36 0.27 0.01 126.0 0.09 292.0 10.0 20
30.50 MS1428W30.5 0.65 0.59 0.01 110.0 0.09 287.0 5.0 5
31.00 MS1428W31 0.30 0.20 0.01 324.0 0.10 797.0 3.0 19
31.50 MS1428W31.5 0.01 0.00 0.01 10.0 0.13 521.0 0.0 0
32.00 MS1428W32 0.32 0.31 0.01 136.0 0.12 1074.0 4.0 5
32.50 MS1428W32.5 0.04 0.03 0.01 20.0 0.09 342.0 100.0 102
33.00 MS1428W33 0.03 0.02 0.01 17.0 0.09 1131.0 2.0 51
33.50 MS1428W33.5 0.01 -0.05 0.01 45.0 0.09 1067.0 9.0 130
34.00 MS1428W34 0.07 0.00 0.05 58.0 0.09 1227.0 116.0 147
34.50 MS1428W34.5 0.12 0.03 0.02 1458.0 0.10 1686.0 1.0 187
35.00 MS1428W35 0.11 -0.08 0.10 1745.0 0.13 51.0 15.0 308
35.50 MS1428W35.5 0.26 -0.16 0.26 396.0 0.32 958.0 69.0 118
36.00 MS1428W36 0.56 -0.14 0.58 875.0 0.65 5.0 50.0 229
36.50 MS1428W36.5 0.80 -0.30 0.90 413.0 1.09 295.0 15.0 152
37.00 MS1428W37 1.57 0.00 1.09 378.0 1.57 169.0 0.0 0
37.50 MS1428W37.5 2.27 0.21 1.54 394.0 2.05 422.0 2.0 3
38.00 MS1428W38 2.56 0.00 2.07 448.0 2.56 115.0 0.0 0
38.50 MS1428W38.5 2.99 0.00 2.51 490.0 3.10 78.0 0.0 0
39.00 MS1428W39 3.25 0.00 3.00 349.0 3.60 192.0 0.0 0
39.50 MS1428W39.5 3.75 0.00 3.45 40.0 4.05 64.0 0.0 0
40.00 MS1428W40 4.40 0.00 3.95 40.0 4.55 64.0 0.0 0
40.50 MS1428W40.5 4.60 0.00 4.45 40.0 5.05 64.0 0.0 0
41.00 MS1428W41 5.30 0.00 4.40 280.0 5.60 40.0 0.0 0
41.50 MS1428W41.5 5.85 0.00 4.90 280.0 6.10 40.0 0.0 0
42.00 MS1428W42 6.35 0.00 5.60 21.0 7.25 21.0 0.0 0
42.50 MS1428W42.5 6.85 0.00 5.90 1.0 7.45 321.0 0.0 0
43.00 MS1428W43 6.30 0.00 6.40 21.0 7.60 21.0 0.0 0
43.50 MS1428W43.5 6.55 0.00 6.20 10.0 9.35 10.0 0.0 0
44.00 MS1428W44 6.50 0.00 8.00 280.0 8.60 202.0 0.0 0