$35.39 -0.09 (-0.25%) Morgan Stanley - NYSE

Nov. 20, 2014 | 04:00 PM
Last Trade: 35.39
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: -0.09 (-0.25%)
Prev Close: 35.48
Open: 35.20
Bid: 35.35
Ask: 35.44
Options:

Call Options: MS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MS1422K23 10.45 0.00 10.40 280.0 12.45 254.0 0.0 0
24.00 MS1422K24 9.50 0.00 9.60 10.0 12.80 60.0 0.0 0
24.00 MS1428K24 9.50 0.00 9.50 1025.0 12.90 579.0 0.0 0
25.00 MS1422K25 10.09 1.59 8.65 60.0 10.40 64.0 25.0 25
25.00 MS1428K25 8.50 0.00 8.50 110.0 11.90 110.0 0.0 0
25.50 MS1422K25.5 7.95 0.00 7.90 159.0 9.95 270.0 0.0 0
26.00 MS1422K26 6.95 -0.65 8.45 280.0 9.45 140.0 24.0 24
26.50 MS1422K26.5 6.50 0.00 7.85 280.0 8.95 106.0 0.0 0
26.50 MS1428K26.5 8.45 0.00 7.95 1003.0 9.45 977.0 0.0 0
27.00 MS1422K27 8.26 0.00 7.95 420.0 8.50 420.0 2.0 2
27.00 MS1428K27 8.05 0.00 7.45 1044.0 8.95 1018.0 0.0 0
27.50 MS1422K27.5 6.40 0.00 6.95 280.0 7.95 106.0 0.0 0
27.50 MS1428K27.5 7.55 0.00 7.50 1122.0 7.95 1128.0 0.0 0
28.00 MS1422K28 6.57 -0.53 6.95 225.0 7.45 305.0 2.0 2
28.00 MS1428K28 7.15 0.00 7.00 1179.0 7.50 1116.0 0.0 0
28.50 MS1422K28.5 6.60 0.00 6.45 500.0 6.95 53.0 0.0 0
28.50 MS1428K28.5 6.65 0.00 6.50 1163.0 7.00 1306.0 0.0 0
29.00 MS1422K29 6.46 0.00 6.00 1528.0 6.45 107.0 4.0 17
29.00 MS1428K29 3.85 -2.25 6.00 1399.0 6.50 1468.0 19.0 19
29.50 MS1422K29.5 5.68 0.08 5.65 518.0 5.95 96.0 4.0 4
29.50 MS1428K29.5 3.45 -2.15 5.50 1521.0 6.00 1505.0 10.0 10
30.00 MS1422K30 5.23 -0.19 5.15 1491.0 5.45 1350.0 53.0 50
30.00 MS1428K30 4.06 -1.09 5.00 1250.0 5.50 1003.0 1.0 1
30.50 MS1422K30.5 4.60 0.00 4.65 500.0 4.95 52.0 0.0 0
30.50 MS1428K30.5 5.00 0.00 4.70 1161.0 5.00 1331.0 24.0 24
31.00 MS1422K31 3.44 -0.96 4.15 1513.0 4.45 735.0 11.0 697
31.00 MS1428K31 4.15 0.00 4.00 1276.0 4.50 1191.0 0.0 0
31.50 MS1422K31.5 3.90 0.00 3.65 513.0 3.95 589.0 0.0 0
31.50 MS1428K31.5 3.65 0.00 3.50 1276.0 4.00 1112.0 0.0 0
32.00 MS1422K32 3.05 -0.45 3.00 2429.0 3.45 2231.0 1.0 488
32.00 MS1428K32 2.95 -0.20 3.00 1384.0 3.50 1092.0 5.0 5
32.50 MS1422K32.5 1.50 -1.13 2.69 117.0 2.92 72.0 20.0 23
32.50 MS1428K32.5 3.20 0.51 2.53 1073.0 2.97 763.0 117.0 118
33.00 MS1422K33 2.50 0.00 2.19 2471.0 2.42 30.0 11.0 1,276
33.00 MS1428K33 2.40 0.00 2.05 1475.0 2.47 838.0 4.0 33
33.50 MS1422K33.5 2.34 0.67 1.69 1953.0 1.91 481.0 1.0 204
33.50 MS1428K33.5 1.70 -0.09 1.62 1453.0 1.98 980.0 2.0 61
34.00 MS1422K34 1.26 -0.29 1.10 2486.0 1.42 388.0 34.0 11,912
34.00 MS1428K34 1.55 0.30 1.19 1659.0 1.50 591.0 10.0 61
34.50 MS1422K34.5 0.84 0.08 0.84 552.0 0.92 131.0 25.0 2,918
34.50 MS1428K34.5 0.80 -0.08 0.84 2697.0 1.00 328.0 10.0 189
35.00 MS1422K35 0.42 -0.09 0.31 2802.0 0.42 40.0 234.0 7,518
35.00 MS1428K35 0.55 -0.10 0.56 31.0 0.59 41.0 23.0 259
35.50 MS1422K35.5 0.09 -0.11 0.07 219.0 0.10 88.0 149.0 5,879
35.50 MS1428K35.5 0.27 -0.12 0.27 304.0 0.30 170.0 24.0 158
36.00 MS1422K36 0.02 -0.04 0.01 40.0 0.02 168.0 1135.0 5,681
36.00 MS1428K36 0.13 -0.07 0.10 347.0 0.13 288.0 49.0 463
36.50 MS1422K36.5 0.03 -0.01 0.01 133.0 0.04 1227.0 30.0 367
36.50 MS1428K36.5 0.06 0.00 0.02 901.0 0.07 1622.0 10.0 113
37.00 MS1422K37 0.01 0.00 0.01 15.0 0.04 1165.0 3.0 1,270
37.00 MS1428K37 0.07 0.06 0.01 144.0 0.05 1189.0 47.0 90
37.50 MS1422K37.5 0.05 0.01 0.01 55.0 0.14 2160.0 3021.0 3,021
37.50 MS1428K37.5 0.03 -0.01 0.01 11.0 0.05 321.0 50.0 52
38.00 MS1422K38 0.03 0.00 0.01 59.0 0.03 602.0 5.0 1,398
38.00 MS1428K38 0.09 0.00 0.01 51.0 0.09 208.0 0.0 0
38.50 MS1422K38.5 0.03 0.00 0.01 10.0 0.06 786.0 0.0 0
38.50 MS1428K38.5 0.09 0.00 0.01 10.0 0.09 201.0 0.0 0
39.00 MS1422K39 0.02 -0.01 0.01 10.0 0.06 1480.0 3.0 334
39.00 MS1428K39 0.09 0.00 0.01 10.0 0.09 195.0 0.0 0
39.50 MS1422K39.5 0.03 0.00 0.01 10.0 0.06 779.0 0.0 0
39.50 MS1428K39.5 0.09 0.00 0.01 10.0 0.14 430.0 0.0 0
40.00 MS1422K40 0.03 0.00 0.01 63.0 0.01 124.0 100.0 339
40.00 MS1428K40 0.09 0.00 0.01 10.0 0.14 430.0 0.0 0
40.50 MS1422K40.5 0.03 0.00 0.00 0.0 0.06 779.0 0.0 0
40.50 MS1428K40.5 0.09 0.00 0.01 70.0 0.14 427.0 0.0 0
41.00 MS1422K41 0.02 -0.01 0.01 10.0 0.06 199.0 10.0 10
41.00 MS1428K41 0.14 0.00 0.01 10.0 0.14 445.0 0.0 0
41.50 MS1422K41.5 0.03 0.00 0.00 0.0 0.06 590.0 0.0 0
41.50 MS1428K41.5 0.14 0.00 0.01 10.0 0.14 427.0 0.0 0
42.00 MS1422K42 0.05 0.02 0.01 10.0 0.06 195.0 25.0 25
42.00 MS1428K42 0.14 0.00 0.01 10.0 0.14 269.0 0.0 0
42.50 MS1422K42.5 0.03 0.00 0.00 0.0 0.06 779.0 0.0 0
42.50 MS1428K42.5 0.14 0.00 0.00 0.0 0.14 269.0 0.0 0
43.00 MS1422K43 0.03 0.00 0.01 10.0 0.06 779.0 0.0 0
43.00 MS1428K43 0.02 -0.12 0.00 0.0 0.04 321.0 10.0 10
43.50 MS1422K43.5 0.03 0.00 0.00 0.0 0.06 779.0 0.0 0
43.50 MS1428K43.5 0.04 0.00 0.00 0.0 0.14 663.0 0.0 0
44.00 MS1422K44 0.03 0.00 0.00 0.0 0.06 779.0 0.0 0
44.00 MS1428K44 0.04 0.00 0.00 0.0 0.14 620.0 0.0 0

Put Options: MS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MS1422W23 0.03 0.00 0.00 0.0 0.06 347.0 0.0 0
24.00 MS1422W24 0.03 0.00 0.01 313.0 0.04 283.0 0.0 0
24.00 MS1428W24 0.04 0.00 0.01 129.0 0.14 1364.0 0.0 0
25.00 MS1422W25 0.05 0.02 0.01 146.0 0.04 307.0 5.0 5
25.00 MS1428W25 0.14 0.00 0.01 90.0 0.09 555.0 0.0 0
25.50 MS1422W25.5 0.03 0.00 0.01 117.0 0.06 396.0 0.0 0
26.00 MS1422W26 0.19 0.16 0.01 102.0 0.06 389.0 11.0 11
26.50 MS1422W26.5 0.03 0.00 0.01 148.0 0.06 396.0 0.0 0
26.50 MS1428W26.5 0.08 -0.06 0.01 122.0 0.09 424.0 1.0 1
27.00 MS1422W27 0.07 0.04 0.01 43.0 0.06 361.0 1.0 9
27.00 MS1428W27 0.23 0.09 0.01 128.0 0.09 437.0 24.0 24
27.50 MS1422W27.5 0.01 -0.02 0.01 153.0 0.04 283.0 22.0 22
27.50 MS1428W27.5 0.02 0.00 0.01 87.0 0.09 99.0 0.0 0
28.00 MS1422W28 0.05 0.02 0.01 72.0 0.06 234.0 1.0 5,175
28.00 MS1428W28 0.14 0.00 0.01 10.0 0.15 321.0 0.0 0
28.50 MS1422W28.5 0.03 0.00 0.01 89.0 0.06 396.0 0.0 0
28.50 MS1428W28.5 0.14 0.00 0.01 54.0 0.15 319.0 0.0 0
29.00 MS1422W29 0.04 0.01 0.01 86.0 0.04 589.0 1.0 350
29.00 MS1428W29 0.14 0.05 0.01 89.0 0.09 428.0 3.0 3
29.50 MS1422W29.5 0.01 -0.02 0.01 10.0 0.04 318.0 23.0 53
29.50 MS1428W29.5 0.10 0.00 0.01 67.0 0.03 1.0 0.0 0
30.00 MS1422W30 0.01 0.00 0.01 20.0 0.04 574.0 100.0 946
30.00 MS1428W30 0.36 0.28 0.01 126.0 0.09 430.0 10.0 20
30.50 MS1422W30.5 0.01 -0.03 0.01 40.0 0.04 553.0 1.0 251
30.50 MS1428W30.5 0.65 0.60 0.01 110.0 0.06 325.0 5.0 5
31.00 MS1422W31 0.01 -0.01 0.01 55.0 0.02 291.0 73.0 681
31.00 MS1428W31 0.30 0.21 0.01 324.0 0.10 1364.0 3.0 19
31.50 MS1422W31.5 0.01 -0.03 0.01 139.0 0.05 392.0 22.0 26
31.50 MS1428W31.5 0.12 0.00 0.01 10.0 0.13 1095.0 0.0 0
32.00 MS1422W32 0.02 -0.02 0.01 179.0 0.03 272.0 2.0 1,708
32.00 MS1428W32 0.32 0.31 0.01 136.0 0.13 1865.0 4.0 5
32.50 MS1422W32.5 0.01 0.00 0.01 53.0 0.04 482.0 26.0 3,323
32.50 MS1428W32.5 0.04 0.03 0.01 257.0 0.07 218.0 100.0 102
33.00 MS1422W33 0.03 0.02 0.01 40.0 0.02 150.0 178.0 11,291
33.00 MS1428W33 0.03 0.02 0.01 425.0 0.08 1238.0 2.0 51
33.50 MS1422W33.5 0.07 0.06 0.01 51.0 0.05 1143.0 10.0 421
33.50 MS1428W33.5 0.06 0.04 0.02 353.0 0.06 1096.0 10.0 130
34.00 MS1422W34 0.03 0.02 0.01 40.0 0.04 1059.0 42.0 3,484
34.00 MS1428W34 0.07 0.02 0.05 58.0 0.09 1694.0 116.0 89
34.50 MS1422W34.5 0.02 0.00 0.01 60.0 0.04 76.0 10.0 4,223
34.50 MS1428W34.5 0.12 0.03 0.09 230.0 0.15 2039.0 1.0 187
35.00 MS1422W35 0.05 -0.03 0.04 137.0 0.07 35.0 85.0 5,122
35.00 MS1428W35 0.33 0.00 0.19 284.0 0.25 2392.0 20.0 308
35.50 MS1422W35.5 0.24 0.03 0.19 41.0 0.26 4.0 21.0 4,163
35.50 MS1428W35.5 0.42 -0.11 0.39 157.0 0.43 370.0 20.0 103
36.00 MS1422W36 0.75 0.25 0.60 640.0 0.77 2659.0 3.0 944
36.00 MS1428W36 0.60 -0.05 0.70 40.0 1.01 2946.0 10.0 229
36.50 MS1422W36.5 1.37 0.22 1.09 339.0 1.33 1979.0 5.0 50
36.50 MS1428W36.5 0.80 -0.13 1.10 923.0 1.51 1344.0 15.0 152
37.00 MS1422W37 1.21 -0.17 1.56 1090.0 1.82 531.0 5.0 94
37.00 MS1428W37 1.38 0.00 1.57 1056.0 2.00 1754.0 0.0 0
37.50 MS1422W37.5 2.18 0.32 2.06 393.0 2.32 382.0 80.0 80
37.50 MS1428W37.5 2.27 0.40 2.06 1339.0 2.49 1949.0 2.0 3
38.00 MS1422W38 2.68 0.34 2.55 665.0 2.84 1008.0 40.0 90
38.00 MS1428W38 2.36 0.00 2.56 1287.0 3.10 1429.0 0.0 0
38.50 MS1422W38.5 2.71 0.00 3.00 584.0 3.35 1699.0 0.0 0
38.50 MS1428W38.5 2.85 0.00 2.99 1745.0 3.55 962.0 0.0 0
39.00 MS1422W39 4.65 1.30 3.45 280.0 3.85 228.0 10.0 60
39.00 MS1428W39 3.30 0.00 3.25 461.0 4.35 461.0 0.0 0
39.50 MS1422W39.5 3.80 0.00 3.95 109.0 4.35 1116.0 0.0 0
39.50 MS1428W39.5 3.80 0.00 3.75 280.0 4.90 280.0 0.0 0
40.00 MS1422W40 5.00 0.70 4.30 280.0 5.05 280.0 10.0 62
40.00 MS1428W40 4.35 0.00 4.40 280.0 5.05 280.0 0.0 0
40.50 MS1422W40.5 4.80 0.00 4.70 471.0 5.70 471.0 0.0 0
40.50 MS1428W40.5 4.80 0.00 4.60 280.0 5.90 280.0 0.0 0
41.00 MS1422W41 6.85 2.30 5.35 484.0 5.85 469.0 28.0 28
41.00 MS1428W41 5.30 0.00 5.30 469.0 6.20 469.0 0.0 0
41.50 MS1422W41.5 5.05 0.00 5.85 195.0 6.35 1116.0 0.0 0
41.50 MS1428W41.5 5.40 0.00 5.85 321.0 6.70 321.0 0.0 0
42.00 MS1422W42 5.70 0.00 6.35 471.0 6.85 331.0 0.0 0
42.00 MS1428W42 5.50 0.00 6.35 321.0 6.90 321.0 0.0 0
42.50 MS1422W42.5 5.90 0.00 6.85 193.0 7.35 1116.0 0.0 0
42.50 MS1428W42.5 6.20 0.00 6.85 321.0 7.40 321.0 0.0 0
43.00 MS1422W43 8.90 3.20 6.60 280.0 8.65 280.0 18.0 18
43.00 MS1428W43 5.60 0.00 6.30 1.0 9.40 1.0 0.0 0
43.50 MS1422W43.5 6.25 0.00 7.05 280.0 9.25 280.0 0.0 0
43.50 MS1428W43.5 6.40 0.00 6.55 10.0 9.85 10.0 0.0 0
44.00 MS1422W44 10.00 3.35 7.90 280.0 8.85 280.0 100.0 100
44.00 MS1428W44 7.15 0.00 6.50 20.0 11.25 1.0 0.0 0