$34.52 +0.13 (0.38%) Morgan Stanley - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 34.52
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.13 (0.38%)
Prev Close: 34.39
Open: 34.27
Bid: 34.50
Ask: 34.55
Options:

Call Options: MS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MS1431J24 8.85 0.00 8.85 1.0 10.55 36.0 0.0 0
25.00 MS1431J25 7.55 0.00 7.55 10.0 11.25 10.0 0.0 0
26.00 MS1431J26 6.90 0.00 6.90 10.0 10.25 20.0 0.0 0
26.50 MS1431J26.5 6.40 0.00 6.40 252.0 8.05 100.0 0.0 0
27.00 MS1431J27 6.80 0.00 6.80 21.0 8.10 31.0 0.0 0
27.50 MS1431J27.5 6.15 0.00 6.15 40.0 7.60 40.0 0.0 0
28.00 MS1431J28 5.80 0.00 5.80 11.0 6.60 12.0 0.0 0
28.50 MS1431J28.5 5.45 0.00 5.45 59.0 6.40 11.0 0.0 0
29.00 MS1431J29 5.10 0.00 5.10 11.0 5.95 21.0 0.0 0
29.50 MS1431J29.5 4.60 0.00 4.60 267.0 5.40 267.0 0.0 7
30.00 MS1431J30 4.10 0.00 4.10 267.0 4.90 267.0 0.0 0
30.50 MS1431J30.5 3.60 0.00 3.60 252.0 4.45 252.0 0.0 0
31.00 MS1431J31 3.80 0.70 3.10 267.0 4.30 11.0 23.0 23
31.50 MS1431J31.5 2.86 0.00 2.86 87.0 3.00 86.0 0.0 0
32.00 MS1431J32 1.65 -0.71 2.36 240.0 2.88 253.0 20.0 10
32.50 MS1431J32.5 0.90 -0.96 1.86 197.0 2.32 306.0 7.0 7
33.00 MS1431J33 1.32 -0.05 1.37 220.0 1.80 258.0 1.0 1
33.50 MS1431J33.5 0.90 0.03 0.87 99.0 1.28 410.0 2.0 27
34.00 MS1431J34 0.52 0.00 0.50 140.0 0.71 10.0 207.0 1,538
34.50 MS1431J34.5 0.11 0.00 0.14 53.0 0.16 47.0 325.0 723
35.00 MS1431J35 0.04 0.00 0.01 306.0 0.07 961.0 159.0 537
35.50 MS1431J35.5 0.03 0.00 0.01 44.0 0.06 1881.0 1.0 378
36.00 MS1431J36 0.04 0.00 0.01 121.0 0.04 931.0 50.0 149
36.50 MS1431J36.5 0.23 0.18 0.01 10.0 0.05 205.0 10.0 11
37.00 MS1431J37 0.09 0.00 0.01 34.0 0.09 102.0 0.0 0
37.50 MS1431J37.5 0.49 0.40 0.01 99.0 0.09 105.0 10.0 10
38.00 MS1431J38 0.09 0.00 0.01 55.0 0.09 108.0 0.0 0
38.50 MS1431J38.5 0.23 0.14 0.01 10.0 0.09 85.0 1.0 1
39.00 MS1431J39 0.09 0.00 0.01 105.0 0.09 83.0 0.0 0
39.50 MS1431J39.5 0.09 0.00 0.01 95.0 0.09 79.0 0.0 0
40.00 MS1431J40 0.09 0.00 0.01 3.0 0.09 81.0 0.0 0
40.50 MS1431J40.5 0.10 0.00 0.01 61.0 0.10 83.0 0.0 0
41.00 MS1431J41 0.09 0.00 0.00 0.0 0.09 79.0 0.0 0
41.50 MS1431J41.5 0.10 0.00 0.00 0.0 0.10 11.0 0.0 0
42.00 MS1431J42 0.08 0.00 0.00 0.0 0.08 83.0 0.0 0
42.50 MS1431J42.5 0.09 0.00 0.00 0.0 0.09 79.0 0.0 0
43.00 MS1431J43 0.09 0.00 0.00 0.0 0.09 6.0 0.0 0
43.50 MS1431J43.5 0.10 0.00 0.00 0.0 0.10 11.0 0.0 0
44.00 MS1431J44 0.09 0.00 0.00 0.0 0.09 6.0 0.0 0

Put Options: MS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MS1431V24 0.04 0.00 0.01 95.0 0.04 153.0 0.0 0
25.00 MS1431V25 0.04 0.00 0.02 100.0 0.04 172.0 0.0 0
26.00 MS1431V26 0.01 -0.03 0.01 1.0 0.04 238.0 164.0 164
26.50 MS1431V26.5 0.01 -0.04 0.01 11.0 0.05 351.0 543.0 543
27.00 MS1431V27 0.01 -0.04 0.01 61.0 0.05 413.0 414.0 514
27.50 MS1431V27.5 0.06 0.01 0.01 78.0 0.05 167.0 10.0 10
28.00 MS1431V28 0.05 0.00 0.01 86.0 0.05 170.0 0.0 0
28.50 MS1431V28.5 0.01 -0.04 0.01 86.0 0.05 113.0 23.0 23
29.00 MS1431V29 0.08 0.00 0.01 86.0 0.08 63.0 0.0 0
29.50 MS1431V29.5 0.05 0.00 0.01 86.0 0.05 113.0 0.0 0
30.00 MS1431V30 0.40 0.35 0.01 158.0 0.05 113.0 2.0 2
30.50 MS1431V30.5 0.37 0.32 0.01 184.0 0.05 114.0 17.0 41
31.00 MS1431V31 0.01 0.00 0.01 1.0 0.09 760.0 32.0 457
31.50 MS1431V31.5 0.02 -0.03 0.02 409.0 0.05 146.0 1.0 71
32.00 MS1431V32 0.04 0.00 0.04 6.0 0.05 412.0 6.0 190
32.50 MS1431V32.5 0.07 0.02 0.01 287.0 0.05 1076.0 22.0 5,333
33.00 MS1431V33 0.05 -0.01 0.01 567.0 0.06 1091.0 10.0 2,748
33.50 MS1431V33.5 0.06 0.05 0.01 214.0 0.02 160.0 372.0 1,037
34.00 MS1431V34 0.03 0.00 0.03 251.0 0.05 131.0 47.0 773
34.50 MS1431V34.5 0.14 0.00 0.16 1.0 0.19 178.0 112.0 197
35.00 MS1431V35 0.70 0.00 0.32 2005.0 0.66 1655.0 10.0 106
35.50 MS1431V35.5 1.30 0.56 0.74 394.0 1.16 143.0 33.0 65
36.00 MS1431V36 1.39 0.00 1.40 141.0 1.64 148.0 2.0 34
36.50 MS1431V36.5 1.69 0.00 1.69 409.0 2.13 252.0 0.0 0
37.00 MS1431V37 2.54 0.38 2.16 993.0 2.65 513.0 1.0 1
37.50 MS1431V37.5 2.65 0.00 2.65 269.0 3.30 139.0 0.0 0
38.00 MS1431V38 3.10 0.00 3.10 312.0 3.90 304.0 0.0 0
38.50 MS1431V38.5 3.60 0.00 3.60 11.0 4.40 21.0 0.0 0
39.00 MS1431V39 4.15 0.00 4.15 267.0 4.80 267.0 0.0 0
39.50 MS1431V39.5 4.55 0.00 4.55 267.0 6.40 11.0 0.0 0
40.00 MS1431V40 4.05 0.00 4.05 11.0 6.05 267.0 0.0 0
40.50 MS1431V40.5 5.50 0.00 5.50 21.0 6.55 33.0 0.0 0
41.00 MS1431V41 6.05 0.00 6.05 11.0 6.90 11.0 0.0 0
41.50 MS1431V41.5 6.60 0.00 6.35 21.0 7.45 11.0 0.0 0
42.00 MS1431V42 5.75 0.00 5.75 20.0 9.10 10.0 0.0 0
42.50 MS1431V42.5 6.20 0.00 6.20 252.0 9.80 1.0 0.0 0
43.00 MS1431V43 6.75 0.00 6.75 1.0 10.30 1.0 0.0 0
43.50 MS1431V43.5 6.95 0.00 6.95 1.0 9.15 199.0 0.0 0
44.00 MS1431V44 7.70 0.00 7.70 10.0 11.20 10.0 0.0 0