$35.21 +0.20 (0.57%) Morgan Stanley - NYSE

Sep. 15, 2014 | 04:01 PM
Last Trade: 35.21
Trade Time: Sep 15 04:01 PM Eastern Daylight Time
Change: +0.20 (0.57%)
Prev Close: 35.01
Open: 34.97
Bid: 35.15
Ask: 35.20
Options:

Call Options: MS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 MS1420I25 9.75 0.15 9.60 20.0 10.25 153.0 32.0 104
25.50 MS1420I25.5 8.65 -0.55 9.20 1704.0 9.75 543.0 32.0 32
26.00 MS1420I26 8.90 0.20 8.70 2022.0 9.25 1222.0 32.0 126
26.50 MS1420I26.5 8.35 0.15 8.20 1684.0 8.75 560.0 6.0 6
27.00 MS1420I27 7.20 -0.50 7.70 2023.0 8.25 1021.0 5.0 118
27.50 MS1420I27.5 7.20 0.00 7.20 1502.0 7.75 326.0 0.0 0
28.00 MS1420I28 6.40 -0.30 6.70 2017.0 7.25 956.0 32.0 122
28.50 MS1420I28.5 6.20 0.00 6.20 1440.0 6.75 234.0 0.0 0
29.00 MS1420I29 5.15 -0.55 5.70 2019.0 6.30 1118.0 12.0 104
29.50 MS1420I29.5 5.50 0.00 5.50 495.0 5.75 202.0 0.0 0
30.00 MS1420I30 4.20 -0.75 4.95 2064.0 5.25 882.0 3.0 470
30.50 MS1420I30.5 4.50 0.00 4.50 774.0 4.75 122.0 0.0 0
31.00 MS1420I31 3.68 -0.32 4.00 1881.0 4.25 707.0 50.0 676
31.50 MS1420I31.5 2.80 -0.70 3.50 1504.0 3.75 143.0 10.0 15
32.00 MS1420I32 3.20 0.00 3.15 692.0 3.25 290.0 10.0 3,086
32.50 MS1420I32.5 1.71 -0.76 2.47 1736.0 2.75 184.0 1.0 239
33.00 MS1420I33 2.12 0.00 2.14 859.0 2.25 134.0 81.0 7,383
33.50 MS1420I33.5 1.65 0.00 1.62 1183.0 1.76 790.0 136.0 1,850
34.00 MS1420I34 1.25 0.00 1.22 294.0 1.27 191.0 98.0 5,987
34.50 MS1420I34.5 0.73 0.00 0.81 37.0 0.83 45.0 123.0 3,724
35.00 MS1420I35 0.35 0.00 0.42 279.0 0.45 5.0 857.0 9,330
35.50 MS1420I35.5 0.21 0.00 0.19 115.0 0.21 237.0 386.0 2,416
36.00 MS1420I36 0.06 0.00 0.05 493.0 0.07 60.0 115.0 4,772
36.50 MS1420I36.5 0.03 0.02 0.01 272.0 0.03 252.0 12.0 53
37.00 MS1420I37 0.06 0.03 0.01 614.0 0.03 914.0 6.0 460
37.50 MS1420I37.5 0.03 0.00 0.01 55.0 0.03 153.0 0.0 0
38.00 MS1420I38 0.03 0.00 0.01 1.0 0.03 177.0 50.0 50
38.50 MS1420I38.5 0.03 0.00 0.00 0.0 0.03 175.0 0.0 0
39.00 MS1420I39 0.03 0.00 0.01 1.0 0.03 425.0 10.0 10
39.50 MS1420I39.5 0.03 0.00 0.00 0.0 0.03 419.0 0.0 0
40.00 MS1420I40 0.02 0.00 0.00 0.0 0.02 267.0 0.0 0
41.00 MS1420I41 0.02 0.00 0.00 0.0 0.02 272.0 0.0 0

Put Options: MS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 MS1420U25 0.04 0.01 0.01 2.0 0.03 405.0 20.0 96
25.50 MS1420U25.5 0.03 0.00 0.01 2.0 0.03 380.0 0.0 0
26.00 MS1420U26 0.10 0.07 0.01 110.0 0.03 397.0 82.0 82
26.50 MS1420U26.5 0.03 0.00 0.01 2.0 0.03 411.0 0.0 0
27.00 MS1420U27 0.01 -0.02 0.01 99.0 0.03 693.0 2.0 190
27.50 MS1420U27.5 0.03 0.00 0.01 52.0 0.03 339.0 0.0 0
28.00 MS1420U28 0.04 0.01 0.01 72.0 0.03 445.0 1.0 103
28.50 MS1420U28.5 0.01 -0.02 0.01 77.0 0.03 310.0 3.0 23
29.00 MS1420U29 0.02 -0.01 0.01 53.0 0.03 109.0 100.0 2,868
29.50 MS1420U29.5 0.08 0.05 0.01 75.0 0.03 191.0 25.0 25
30.00 MS1420U30 0.02 0.00 0.01 5.0 0.03 299.0 8.0 2,095
30.50 MS1420U30.5 0.12 0.08 0.01 43.0 0.04 449.0 15.0 126
31.00 MS1420U31 0.01 0.00 0.01 70.0 0.02 1.0 34.0 4,893
31.50 MS1420U31.5 0.03 0.00 0.01 110.0 0.03 166.0 1079.0 1,321
32.00 MS1420U32 0.04 0.00 0.01 92.0 0.04 402.0 4.0 3,841
32.50 MS1420U32.5 0.07 0.02 0.02 117.0 0.05 957.0 11.0 228
33.00 MS1420U33 0.04 0.02 0.02 128.0 0.05 217.0 153.0 2,246
33.50 MS1420U33.5 0.05 0.00 0.03 138.0 0.05 121.0 100.0 471
34.00 MS1420U34 0.08 0.00 0.05 113.0 0.09 1161.0 414.0 4,701
34.50 MS1420U34.5 0.14 0.00 0.11 156.0 0.13 373.0 1089.0 1,574
35.00 MS1420U35 0.27 0.00 0.24 125.0 0.26 133.0 662.0 1,910
35.50 MS1420U35.5 0.57 0.00 0.49 333.0 0.53 47.0 39.0 93
36.00 MS1420U36 0.95 0.00 0.84 1390.0 0.99 1688.0 10.0 291
36.50 MS1420U36.5 1.58 0.30 1.28 575.0 1.49 622.0 20.0 59
37.00 MS1420U37 1.93 0.00 1.77 1047.0 1.99 720.0 11.0 16
37.50 MS1420U37.5 2.26 0.00 2.26 421.0 2.49 481.0 0.0 0
38.00 MS1420U38 5.85 3.09 2.76 378.0 2.96 548.0 161.0 32
38.50 MS1420U38.5 3.25 0.00 3.25 175.0 3.50 506.0 0.0 0
39.00 MS1420U39 4.70 0.95 3.75 334.0 4.00 610.0 140.0 160
39.50 MS1420U39.5 4.25 0.00 4.25 170.0 4.50 289.0 0.0 0
40.00 MS1420U40 7.00 2.25 4.75 247.0 5.00 383.0 23.0 0
41.00 MS1420U41 8.00 2.25 5.75 247.0 6.00 383.0 36.0 0