$35.18 -0.58 (-1.62%) Morgan Stanley - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 35.18
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.58 (-1.62%)
Prev Close: 35.76
Open: 35.70
Bid: 35.16
Ask: 35.20
Options:

Call Options: MS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 MS1426I25 9.55 0.00 8.95 252.0 10.50 252.0 0.0 0
26.00 MS1426I26 9.40 0.00 9.00 181.0 9.45 252.0 0.0 0
27.00 MS1426I27 8.70 0.00 7.85 252.0 8.65 252.0 0.0 0
28.00 MS1426I28 7.70 0.00 7.00 215.0 7.40 252.0 0.0 0
28.50 MS1426I28.5 7.20 0.00 6.50 223.0 6.90 252.0 0.0 0
29.00 MS1426I29 6.70 0.00 6.00 252.0 6.40 252.0 0.0 0
29.50 MS1426I29.5 6.20 0.00 5.50 245.0 5.90 252.0 0.0 0
30.00 MS1426I30 5.75 0.00 5.00 209.0 5.50 252.0 0.0 0
30.50 MS1426I30.5 5.25 0.00 4.50 217.0 5.00 331.0 0.0 0
31.00 MS1426I31 4.35 -0.40 4.00 589.0 4.40 1346.0 36.0 0
31.50 MS1426I31.5 4.25 0.00 3.55 429.0 3.85 210.0 0.0 0
32.00 MS1426I32 3.75 0.00 3.05 307.0 3.45 532.0 0.0 0
32.50 MS1426I32.5 3.25 0.00 2.54 460.0 2.95 528.0 0.0 0
33.00 MS1426I33 2.85 0.00 2.06 617.0 2.35 433.0 9.0 9
33.50 MS1426I33.5 2.18 0.00 1.58 220.0 1.85 185.0 0.0 0
34.00 MS1426I34 1.69 0.00 1.11 203.0 1.44 225.0 0.0 0
34.50 MS1426I34.5 1.38 0.00 0.74 606.0 0.87 621.0 1.0 1
35.00 MS1426I35 0.45 -0.48 0.43 151.0 0.47 828.0 80.0 22
35.50 MS1426I35.5 0.20 -0.34 0.18 174.0 0.20 77.0 348.0 388
36.00 MS1426I36 0.05 -0.23 0.05 1646.0 0.08 675.0 59.0 209
36.50 MS1426I36.5 0.13 0.00 0.01 512.0 0.05 1543.0 154.0 189
37.00 MS1426I37 0.01 -0.02 0.01 89.0 0.06 889.0 230.0 10
37.50 MS1426I37.5 0.01 0.00 0.01 105.0 0.07 226.0 0.0 0
38.00 MS1426I38 0.01 0.00 0.01 34.0 0.07 220.0 0.0 0
38.50 MS1426I38.5 0.05 0.00 0.00 0.0 0.07 227.0 0.0 0
39.00 MS1426I39 0.05 0.00 0.00 0.0 0.07 108.0 0.0 0
39.50 MS1426I39.5 0.05 0.00 0.00 0.0 0.07 103.0 0.0 0
40.00 MS1426I40 0.05 0.00 0.00 0.0 0.07 112.0 0.0 0
40.50 MS1426I40.5 0.05 0.00 0.00 0.0 0.07 193.0 0.0 0
41.00 MS1426I41 0.05 0.00 0.00 0.0 0.07 191.0 0.0 0
41.50 MS1426I41.5 0.05 0.00 0.00 0.0 0.07 176.0 0.0 0
42.00 MS1426I42 0.05 0.00 0.00 0.0 0.07 191.0 0.0 0
42.50 MS1426I42.5 0.05 0.00 0.00 0.0 0.07 201.0 0.0 0
43.00 MS1426I43 0.05 0.00 0.00 0.0 0.07 112.0 0.0 0
43.50 MS1426I43.5 0.05 0.00 0.00 0.0 0.07 95.0 0.0 0
44.00 MS1426I44 0.05 0.00 0.00 0.0 0.07 148.0 0.0 0
45.00 MS1426I45 0.05 0.00 0.00 0.0 0.07 112.0 0.0 0
46.00 MS1426I46 0.05 0.00 0.00 0.0 0.07 114.0 0.0 0

Put Options: MS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 MS1426U25 0.05 0.00 0.00 0.0 0.07 115.0 0.0 0
26.00 MS1426U26 0.05 0.00 0.00 0.0 0.07 94.0 0.0 0
27.00 MS1426U27 0.05 0.00 0.00 0.0 0.07 94.0 0.0 0
28.00 MS1426U28 0.05 0.00 0.00 0.0 0.07 168.0 0.0 0
28.50 MS1426U28.5 0.06 0.00 0.00 0.0 0.07 149.0 0.0 0
29.00 MS1426U29 0.09 0.00 0.00 0.0 0.07 120.0 0.0 0
29.50 MS1426U29.5 0.02 0.00 0.00 0.0 0.07 120.0 0.0 0
30.00 MS1426U30 0.11 0.00 0.00 0.0 0.02 72.0 0.0 0
30.50 MS1426U30.5 0.11 0.00 0.00 0.0 0.07 104.0 0.0 0
31.00 MS1426U31 0.11 0.00 0.00 0.0 0.07 98.0 0.0 0
31.50 MS1426U31.5 0.11 0.00 0.00 0.0 0.07 107.0 0.0 0
32.00 MS1426U32 0.11 0.00 0.00 0.0 0.07 94.0 0.0 0
32.50 MS1426U32.5 0.01 0.00 0.01 59.0 0.07 386.0 0.0 0
33.00 MS1426U33 0.01 0.00 0.01 106.0 0.07 656.0 0.0 0
33.50 MS1426U33.5 0.01 0.00 0.01 115.0 0.09 1060.0 0.0 0
34.00 MS1426U34 0.01 0.00 0.01 1292.0 0.09 1496.0 0.0 0
34.50 MS1426U34.5 0.11 0.10 0.09 806.0 0.14 2353.0 36.0 0
35.00 MS1426U35 0.25 0.13 0.24 26.0 0.25 82.0 283.0 140
35.50 MS1426U35.5 0.46 0.23 0.46 144.0 0.49 89.0 1115.0 515
36.00 MS1426U36 0.60 0.12 0.75 2462.0 0.94 1620.0 506.0 1,305
36.50 MS1426U36.5 0.73 0.00 1.03 1040.0 1.45 742.0 50.0 30
37.00 MS1426U37 1.05 0.00 1.41 877.0 1.97 149.0 0.0 0
37.50 MS1426U37.5 1.48 0.00 1.88 1068.0 2.46 289.0 0.0 0
38.00 MS1426U38 1.96 0.00 2.39 966.0 2.97 254.0 0.0 0
38.50 MS1426U38.5 2.45 0.00 2.89 955.0 3.50 510.0 0.0 0
39.00 MS1426U39 2.95 0.00 3.35 277.0 4.00 115.0 0.0 0
39.50 MS1426U39.5 3.40 0.00 3.85 253.0 4.50 227.0 0.0 0
40.00 MS1426U40 3.90 0.00 4.35 283.0 5.00 123.0 0.0 0
40.50 MS1426U40.5 4.40 0.00 4.85 253.0 5.50 227.0 0.0 0
41.00 MS1426U41 4.90 0.00 4.70 113.0 6.15 265.0 0.0 0
41.50 MS1426U41.5 4.80 0.00 5.30 252.0 6.50 227.0 0.0 0
42.00 MS1426U42 5.25 0.00 5.70 36.0 7.25 273.0 0.0 0
42.50 MS1426U42.5 5.80 0.00 6.30 278.0 7.60 252.0 0.0 0
43.00 MS1426U43 6.10 0.00 6.65 252.0 8.00 227.0 0.0 0
43.50 MS1426U43.5 6.80 0.00 7.35 252.0 8.60 252.0 0.0 0
44.00 MS1426U44 7.05 0.00 7.50 252.0 9.40 252.0 0.0 0
45.00 MS1426U45 8.15 0.00 8.50 252.0 10.40 252.0 0.0 0
46.00 MS1426U46 8.55 0.00 8.80 10.0 12.05 252.0 0.0 0