$33.43 -0.63 (-1.85%) Morgan Stanley - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 33.43
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.63 (-1.85%)
Prev Close: 34.06
Open: 34.09
Bid: 33.44
Ask: 33.54
Options:

Call Options: MS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MS1424J23 9.35 0.00 8.90 70.0 11.85 140.0 0.0 0
24.00 MS1424J24 8.35 0.00 8.00 56.0 10.25 36.0 0.0 0
24.00 MS1431J24 9.35 0.00 9.35 74.0 9.65 109.0 0.0 0
25.00 MS1424J25 8.35 0.00 7.45 22.0 9.35 144.0 0.0 0
25.00 MS1431J25 8.35 0.00 8.35 60.0 9.35 60.0 0.0 0
25.50 MS1424J25.5 7.15 -0.95 7.85 98.0 8.40 190.0 1.0 1
26.00 MS1424J26 7.45 0.00 7.00 74.0 8.10 81.0 0.0 0
26.00 MS1431J26 7.35 0.00 7.35 153.0 7.65 333.0 0.0 0
26.50 MS1424J26.5 6.95 0.00 5.90 60.0 7.35 22.0 0.0 0
27.00 MS1424J27 6.45 0.00 6.20 91.0 7.10 76.0 0.0 0
27.00 MS1431J27 6.35 0.00 6.35 82.0 6.65 803.0 0.0 0
27.50 MS1424J27.5 5.95 0.00 5.65 56.0 6.35 15.0 0.0 0
27.50 MS1431J27.5 5.85 0.00 5.85 87.0 6.15 815.0 0.0 0
28.00 MS1424J28 5.45 0.00 5.35 130.0 5.80 467.0 36.0 36
28.00 MS1431J28 5.35 0.00 5.35 82.0 5.65 980.0 0.0 0
28.50 MS1424J28.5 4.35 -0.75 4.85 148.0 5.30 429.0 13.0 13
28.50 MS1431J28.5 4.90 0.00 4.90 82.0 5.40 1713.0 0.0 0
29.00 MS1424J29 4.45 0.00 4.35 136.0 5.05 960.0 0.0 0
29.00 MS1431J29 4.40 0.00 4.35 99.0 5.05 620.0 0.0 0
29.50 MS1424J29.5 2.97 -1.13 3.85 98.0 4.30 168.0 40.0 40
29.50 MS1431J29.5 4.00 0.00 3.90 335.0 4.15 568.0 0.0 7
30.00 MS1424J30 4.00 0.00 3.35 2234.0 3.75 2316.0 1.0 257
30.00 MS1431J30 3.50 0.00 3.40 211.0 3.90 671.0 0.0 0
30.50 MS1424J30.5 2.99 0.00 2.88 381.0 3.25 1221.0 0.0 0
30.50 MS1431J30.5 2.96 0.00 2.87 133.0 3.50 902.0 0.0 0
31.00 MS1424J31 2.70 0.20 2.35 564.0 2.76 1203.0 10.0 10
31.00 MS1431J31 3.80 1.32 2.43 489.0 2.76 623.0 23.0 23
31.50 MS1424J31.5 2.68 0.00 1.85 883.0 2.25 1195.0 49.0 89
31.50 MS1431J31.5 2.03 0.00 1.91 819.0 2.29 769.0 0.0 0
32.00 MS1424J32 1.92 0.00 1.41 1450.0 1.72 1833.0 9.0 126
32.00 MS1431J32 2.02 0.00 1.54 410.0 1.62 259.0 20.0 28
32.50 MS1424J32.5 1.05 -0.37 0.93 1162.0 1.25 2807.0 1.0 49
32.50 MS1431J32.5 0.90 -0.70 1.08 865.0 1.64 3227.0 7.0 7
33.00 MS1424J33 0.70 -0.35 0.56 789.0 0.79 2792.0 21.0 383
33.00 MS1431J33 1.01 0.00 0.73 1153.0 1.05 3072.0 4.0 89
33.50 MS1424J33.5 0.40 -0.37 0.24 304.0 0.28 10.0 45.0 801
33.50 MS1431J33.5 0.58 -0.29 0.47 1452.0 0.63 4204.0 12.0 165
34.00 MS1424J34 0.11 -0.26 0.07 674.0 0.11 584.0 87.0 558
34.00 MS1431J34 0.31 -0.29 0.26 130.0 0.30 398.0 15.0 1,116
34.50 MS1424J34.5 0.06 -0.06 0.02 61.0 0.09 1564.0 35.0 1,558
34.50 MS1431J34.5 0.18 -0.13 0.13 928.0 0.17 180.0 100.0 216
35.00 MS1424J35 0.01 -0.01 0.01 45.0 0.03 305.0 180.0 322
35.00 MS1431J35 0.17 0.00 0.06 1480.0 0.15 3922.0 34.0 349
35.50 MS1424J35.5 0.12 0.07 0.01 36.0 0.07 1044.0 3.0 142
35.50 MS1431J35.5 0.06 0.00 0.02 853.0 0.09 1250.0 53.0 379
36.00 MS1424J36 0.03 -0.02 0.02 1.0 0.04 953.0 106.0 264
36.00 MS1431J36 0.04 0.00 0.01 86.0 0.09 1139.0 30.0 99
36.50 MS1424J36.5 0.34 0.29 0.01 10.0 0.04 276.0 2.0 29
36.50 MS1431J36.5 0.23 0.22 0.01 10.0 0.09 970.0 10.0 11
37.00 MS1424J37 0.11 0.06 0.01 10.0 0.04 20.0 5.0 75
37.00 MS1431J37 0.05 0.00 0.01 34.0 0.09 96.0 0.0 0
37.50 MS1424J37.5 0.05 0.00 0.01 258.0 0.06 114.0 0.0 0
37.50 MS1431J37.5 0.49 0.44 0.01 99.0 0.09 95.0 10.0 10
38.00 MS1424J38 0.05 0.00 0.01 11.0 0.06 117.0 0.0 0
38.00 MS1431J38 0.05 0.00 0.01 55.0 0.09 96.0 0.0 0
38.50 MS1424J38.5 0.05 0.00 0.01 157.0 0.06 117.0 0.0 0
38.50 MS1431J38.5 0.23 0.18 0.01 10.0 0.09 100.0 1.0 1
39.00 MS1424J39 0.05 0.00 0.01 130.0 0.06 61.0 0.0 0
39.00 MS1431J39 0.05 0.00 0.01 105.0 0.09 98.0 0.0 0
39.50 MS1424J39.5 0.05 0.00 0.01 237.0 0.06 61.0 0.0 0
39.50 MS1431J39.5 0.05 0.00 0.01 95.0 0.09 62.0 0.0 0
40.00 MS1424J40 0.02 -0.05 0.01 595.0 0.06 91.0 60.0 60
40.00 MS1431J40 0.09 0.00 0.01 3.0 0.09 69.0 0.0 0
40.50 MS1424J40.5 0.07 0.00 0.00 0.0 0.06 117.0 0.0 0
40.50 MS1431J40.5 0.09 0.00 0.01 61.0 0.09 86.0 0.0 0
41.00 MS1424J41 0.07 0.00 0.00 0.0 0.06 117.0 0.0 0
41.00 MS1431J41 0.09 0.00 0.00 0.0 0.09 86.0 0.0 0
41.50 MS1424J41.5 0.07 0.00 0.00 0.0 0.06 112.0 0.0 0
41.50 MS1431J41.5 0.09 0.00 0.00 0.0 0.14 99.0 0.0 0
42.00 MS1424J42 0.07 0.00 0.00 0.0 0.06 117.0 0.0 0
42.00 MS1431J42 0.09 0.00 0.00 0.0 0.14 101.0 0.0 0
42.50 MS1424J42.5 0.07 0.00 0.00 0.0 0.06 116.0 0.0 0
42.50 MS1431J42.5 0.09 0.00 0.00 0.0 0.14 99.0 0.0 0
43.00 MS1424J43 0.07 0.00 0.00 0.0 0.06 117.0 0.0 0
43.00 MS1431J43 0.09 0.00 0.00 0.0 0.14 99.0 0.0 0
43.50 MS1424J43.5 0.07 0.00 0.00 0.0 0.06 117.0 0.0 0
43.50 MS1431J43.5 0.09 0.00 0.00 0.0 0.14 102.0 0.0 0
44.00 MS1424J44 0.07 0.00 0.00 0.0 0.06 117.0 0.0 0
44.00 MS1431J44 0.09 0.00 0.00 0.0 0.14 99.0 0.0 0

Put Options: MS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MS1424V23 0.07 0.00 0.01 10.0 0.06 114.0 0.0 0
24.00 MS1424V24 0.02 -0.05 0.01 1.0 0.06 119.0 11.0 11
24.00 MS1431V24 0.10 0.00 0.01 95.0 0.04 254.0 0.0 0
25.00 MS1424V25 0.02 -0.05 0.01 11.0 0.04 157.0 976.0 976
25.00 MS1431V25 0.10 0.00 0.02 100.0 0.04 160.0 0.0 0
25.50 MS1424V25.5 0.01 -0.06 0.01 26.0 0.04 157.0 492.0 492
26.00 MS1424V26 0.04 -0.03 0.01 56.0 0.04 186.0 100.0 100
26.00 MS1431V26 0.01 0.00 0.01 88.0 0.04 301.0 164.0 0
26.50 MS1424V26.5 0.07 0.00 0.01 152.0 0.06 85.0 0.0 0
27.00 MS1424V27 0.07 0.00 0.01 123.0 0.06 85.0 0.0 0
27.00 MS1431V27 0.05 0.04 0.01 10.0 0.08 782.0 100.0 0
27.50 MS1424V27.5 0.07 0.00 0.02 45.0 0.06 85.0 0.0 0
27.50 MS1431V27.5 0.06 0.05 0.01 117.0 0.06 119.0 10.0 10
28.00 MS1424V28 0.07 0.00 0.01 155.0 0.06 85.0 0.0 0
28.00 MS1431V28 0.01 0.00 0.01 147.0 0.14 998.0 0.0 0
28.50 MS1424V28.5 0.07 0.00 0.02 158.0 0.06 114.0 0.0 0
28.50 MS1431V28.5 0.02 0.00 0.01 274.0 0.14 1986.0 0.0 0
29.00 MS1424V29 0.08 0.00 0.01 127.0 0.06 81.0 0.0 0
29.00 MS1431V29 0.01 0.00 0.01 67.0 0.53 82.0 0.0 0
29.50 MS1424V29.5 0.21 0.14 0.02 153.0 0.04 228.0 149.0 149
29.50 MS1431V29.5 0.02 0.00 0.01 979.0 0.14 2017.0 0.0 0
30.00 MS1424V30 0.07 -0.01 0.02 136.0 0.04 256.0 200.0 218
30.00 MS1431V30 0.40 0.38 0.01 1352.0 0.14 2826.0 2.0 2
30.50 MS1424V30.5 0.01 -0.07 0.02 173.0 0.01 89.0 100.0 114
30.50 MS1431V30.5 0.37 0.34 0.01 1075.0 0.16 2643.0 17.0 41
31.00 MS1424V31 0.01 -0.08 0.03 287.0 0.02 111.0 50.0 46
31.00 MS1431V31 0.19 0.16 0.01 1665.0 0.15 2017.0 20.0 457
31.50 MS1424V31.5 0.40 0.39 0.01 62.0 0.07 1169.0 43.0 85
31.50 MS1431V31.5 0.09 0.03 0.03 3484.0 0.12 512.0 15.0 56
32.00 MS1424V32 0.03 0.00 0.01 361.0 0.04 555.0 325.0 116
32.00 MS1431V32 0.15 0.06 0.13 2364.0 0.18 1798.0 60.0 142
32.50 MS1424V32.5 0.05 0.00 0.02 2033.0 0.09 2058.0 2.0 276
32.50 MS1431V32.5 0.38 0.23 0.23 261.0 0.28 1052.0 16.0 5,311
33.00 MS1424V33 0.15 0.07 0.12 190.0 0.15 229.0 384.0 732
33.00 MS1431V33 0.43 0.20 0.36 274.0 0.44 42.0 64.0 2,754
33.50 MS1424V33.5 0.26 0.12 0.32 210.0 0.36 213.0 166.0 291
33.50 MS1431V33.5 0.45 0.00 0.60 1235.0 0.68 335.0 25.0 297
34.00 MS1424V34 0.29 -0.06 0.60 506.0 0.71 380.0 86.0 160
34.00 MS1431V34 0.68 0.13 0.89 1443.0 0.99 314.0 43.0 102
34.50 MS1424V34.5 1.20 0.66 0.83 1032.0 1.18 234.0 10.0 32
34.50 MS1431V34.5 0.97 0.10 1.00 3418.0 1.32 288.0 4.0 95
35.00 MS1424V35 1.22 0.41 1.29 2705.0 1.65 2485.0 20.0 251
35.00 MS1431V35 1.60 0.41 1.15 2995.0 1.79 634.0 40.0 110
35.50 MS1424V35.5 1.80 0.41 1.79 2348.0 2.13 392.0 1.0 128
35.50 MS1431V35.5 1.30 -0.16 1.72 1482.0 2.29 307.0 33.0 65
36.00 MS1424V36 1.73 0.00 2.08 1781.0 2.63 184.0 0.0 0
36.00 MS1431V36 1.70 -0.21 2.19 844.0 2.78 154.0 33.0 34
36.50 MS1424V36.5 2.18 -0.07 2.58 1344.0 3.15 323.0 8.0 51
36.50 MS1431V36.5 2.38 0.00 2.68 899.0 3.25 82.0 0.0 0
37.00 MS1424V37 2.60 -0.13 3.00 780.0 3.65 135.0 19.0 19
37.00 MS1431V37 2.88 0.00 3.05 670.0 3.75 153.0 0.0 0
37.50 MS1424V37.5 4.70 1.50 3.50 57.0 4.15 98.0 10.0 8
37.50 MS1431V37.5 3.35 0.00 3.55 1087.0 4.30 431.0 0.0 0
38.00 MS1424V38 3.75 0.00 4.00 371.0 4.65 57.0 0.0 0
38.00 MS1431V38 3.85 0.00 4.05 187.0 4.80 30.0 0.0 0
38.50 MS1424V38.5 4.25 0.00 4.45 265.0 5.15 56.0 0.0 0
38.50 MS1431V38.5 4.35 0.00 4.55 169.0 5.25 39.0 0.0 0
39.00 MS1424V39 4.75 0.00 4.90 78.0 5.65 56.0 0.0 0
39.00 MS1431V39 4.80 0.00 5.00 187.0 5.75 56.0 0.0 0
39.50 MS1424V39.5 5.25 0.00 5.45 186.0 6.15 57.0 0.0 0
39.50 MS1431V39.5 5.30 0.00 5.50 299.0 6.30 24.0 0.0 0
40.00 MS1424V40 5.75 0.00 5.90 70.0 6.65 33.0 0.0 0
40.00 MS1431V40 5.85 0.00 6.00 220.0 6.80 33.0 0.0 0
40.50 MS1424V40.5 6.25 0.00 6.40 37.0 7.15 11.0 0.0 0
40.50 MS1431V40.5 6.30 0.00 6.30 220.0 7.30 33.0 0.0 0
41.00 MS1424V41 6.75 0.00 6.90 70.0 7.65 33.0 0.0 0
41.00 MS1431V41 6.85 0.00 7.00 329.0 8.00 20.0 0.0 0
41.50 MS1424V41.5 7.15 0.00 7.45 234.0 8.15 122.0 0.0 0
41.50 MS1431V41.5 6.10 0.00 7.50 168.0 8.35 330.0 0.0 0
42.00 MS1424V42 7.70 0.00 7.90 201.0 8.75 10.0 0.0 0
42.00 MS1431V42 7.65 0.00 8.00 107.0 8.85 30.0 0.0 0
42.50 MS1424V42.5 8.20 0.00 8.40 168.0 9.30 141.0 0.0 0
42.50 MS1431V42.5 7.10 0.00 6.15 1.0 10.95 1.0 0.0 0
43.00 MS1424V43 8.70 0.00 8.90 201.0 9.80 172.0 0.0 0
43.00 MS1431V43 7.30 0.00 6.65 1.0 11.45 1.0 0.0 0
43.50 MS1424V43.5 9.10 0.00 8.10 168.0 10.70 168.0 0.0 0
43.50 MS1431V43.5 7.65 0.00 7.15 1.0 11.95 1.0 0.0 0
44.00 MS1424V44 8.40 0.00 8.60 168.0 10.65 24.0 0.0 0
44.00 MS1431V44 8.50 0.00 8.70 168.0 11.75 168.0 0.0 0