Dow Down1.40% Nasdaq Down1.59%

Morgan Stanley (MS)

-NYSE
33.96 Down 0.61(1.76%) 4:01PM EDT
|After Hours : 33.96 0.00 (0.00%) 6:18PM EDT
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Apr 15 | Jan 16 | Jan 17
Call OptionsExpire at close Saturday, October 18, 2014
StrikeSymbolLastChgBidAskVolOpen Int
18.00MS141018C0001800013.55 0.0014.3516.2062151
19.00MS141018C0001900014.35 0.0013.3015.651818
20.00MS141018C0002000015.98 0.0012.3014.3037
21.00MS141018C0002100013.20 0.0011.2013.35433
22.00MS141018C0002200012.30 0.0010.2012.6533
23.00MS141018C0002300010.45 0.009.3011.406767
25.00MS141018C0002500010.00 0.008.809.10599
26.00MS141018C000260009.40 0.007.808.101168
27.00MS141018C000270007.75 0.006.807.155164
28.00MS141018C000280005.95Down 0.605.856.151296
29.00MS141018C000290005.71 0.004.805.2523468
30.00MS141018C000300004.10Down 0.353.854.2542,068
31.00MS141018C000310003.25Down 0.282.963.25773,212
31.50MS141010C000315003.55 0.002.382.71025
31.50MS141018C000315002.95 0.002.612.75060
32.00MS141018C000320002.27 0.002.182.3034,172
32.50MS141003C000325002.50 0.001.341.7001
32.50MS141018C000325002.12 0.001.771.848984
33.00MS141003C000330000.95Down 0.790.961.1446195
33.00MS141018C000330001.38Down 0.391.401.436,21310,741
33.00MS141031C000330001.92 0.001.531.69021
33.50MS141003C000335001.60 0.000.500.7002
33.50MS141010C000335001.24 0.000.730.91117
33.50MS141018C000335001.13Down 0.351.081.105919
33.50MS141024C000335001.70 0.001.151.2802
34.00MS141003C000340000.26Down 0.420.240.3210655
34.00MS141018C000340000.85Down 0.260.800.855336,099
34.00MS141024C000340001.14 0.000.881.001010
34.00MS141031C000340001.21 0.000.951.01040
34.50MS141003C000345000.11Down 0.240.090.11487227
34.50MS141010C000345000.51 0.000.250.361070
34.50MS141018C000345000.60Down 0.260.570.5911950
34.50MS141031C000345000.75Down 0.340.690.84813
35.00MS141003C000350000.04Down 0.130.020.06215307
35.00MS141010C000350000.18Down 0.150.160.2158443
35.00MS141018C000350000.39Down 0.220.390.4215411,907
35.00MS141024C000350000.58 0.000.450.54151
35.00MS141031C000350000.75 0.000.500.611232
35.50MS141003C000355000.07 0.00N/A0.0617109
35.50MS141010C000355000.19 0.000.070.1440144
35.50MS141018C000355000.29Down 0.110.250.274159
35.50MS141024C000355000.36Down 0.120.310.394345
35.50MS141031C000355000.37Down 0.700.360.4521
36.00MS141003C000360000.07 0.00N/A0.078560
36.00MS141010C000360000.03Down 0.080.030.06280271
36.00MS141018C000360000.18Down 0.080.150.199116,885
36.00MS141024C000360000.25Down 0.130.210.29554
36.00MS141031C000360000.31Down 0.090.260.31431
36.50MS141003C000365000.25 0.00N/A0.05627618
36.50MS141010C000365000.05Down 0.02N/A0.091089
36.50MS141018C000365000.11Down 0.050.090.1226659
36.50MS141031C000365000.82 0.000.170.2501
37.00MS141003C000370000.03 0.00N/A0.03120
37.00MS141010C000370000.24 0.00N/A0.09525525
37.00MS141018C000370000.07Down 0.010.060.08194,342
37.00MS141024C000370000.11Down 0.200.090.15278
37.50MS141031C000375000.49 0.000.080.181010
38.00MS141003C000380000.05 0.00N/A0.094848
38.00MS141018C000380000.04Up 0.020.020.0310703
38.50MS141031C000385000.23 0.000.030.1401
39.00MS141018C000390000.08 0.00N/A0.0310110
40.00MS141018C000400000.03 0.00N/A0.035237
41.00MS141018C000410000.34 0.00N/A0.03100139
43.00MS141018C000430000.02 0.00N/A0.021020
Put OptionsExpire at close Saturday, October 18, 2014
StrikeSymbolLastChgBidAskVolOpen Int
18.00MS141018P000180000.10 0.00N/A0.021010
19.00MS141018P000190000.16 0.00N/A0.02022
20.00MS141018P000200000.03 0.00N/A0.02200268
21.00MS141018P000210000.02 0.00N/A0.0220245
22.00MS141018P000220000.02 0.00N/A0.023216
23.00MS141018P000230000.02 0.00N/A0.03201,057
24.00MS141018P000240000.02 0.00N/A0.03388
25.00MS141018P000250000.03 0.00N/A0.0322,747
26.00MS141018P000260000.02 0.00N/A0.03301,122
27.00MS141018P000270000.04 0.00N/A0.04223,883
28.00MS141003P000280000.03 0.00N/A0.1301
28.00MS141010P000280000.02 0.00N/A0.152323
28.00MS141018P000280000.03 0.000.010.042005,854
29.00MS141003P000290000.05 0.00N/A0.0912
29.00MS141018P000290000.04 0.000.010.05204,546
29.50MS141003P000295000.02 0.00N/A0.08193212
29.50MS141018P000295000.05 0.000.030.0511
30.00MS141003P000300000.05 0.00N/A0.10034
30.00MS141018P000300000.06Up 0.010.050.0792,299
31.00MS141018P000310000.10 0.000.080.1334,136
32.00MS141018P000320000.13 0.000.210.24155,281
32.50MS141010P000325000.12Up 0.010.110.17515
32.50MS141018P000325000.35Up 0.140.310.3315832
33.00MS141003P000330000.07 0.000.010.097070
33.00MS141018P000330000.42Up 0.150.430.461419,289
33.00MS141024P000330000.53 0.000.510.561010
33.00MS141031P000330000.50 0.000.610.71121
33.50MS141003P000335000.14Up 0.020.090.14814
33.50MS141010P000335000.30Up 0.100.300.42510
33.50MS141018P000335000.61Up 0.180.570.63942,847
33.50MS141031P000335000.66 0.000.790.892020
34.00MS141003P000340000.35Up 0.210.270.31260499
34.00MS141010P000340000.50Up 0.080.500.56130140
34.00MS141018P000340000.80Up 0.200.820.853698,146
34.00MS141031P000340001.13Up 0.291.051.102035
34.50MS141003P000345000.60Up 0.360.540.65506719
34.50MS141010P000345000.57 0.000.720.9722103
34.50MS141018P000345000.91Up 0.141.071.1229188
34.50MS141024P000345000.95 0.001.161.244046
34.50MS141031P000345000.52 0.001.261.4003
35.00MS141003P000350000.98Up 0.380.941.235320
35.00MS141010P000350001.12Up 0.161.101.3647102
35.00MS141018P000350001.37Up 0.421.351.441511,493
35.00MS141024P000350001.22 0.001.461.538241
35.00MS141031P000350001.62Up 0.261.611.682220
35.50MS141003P000355000.70 0.001.221.72100181
35.50MS141010P000355000.71 0.001.351.784260
35.50MS141018P000355001.64Up 0.721.761.81141
35.50MS141024P000355001.14 0.001.771.8960137
35.50MS141031P000355001.30 0.001.922.053365
36.00MS141003P000360001.48 0.001.712.211289
36.00MS141010P000360001.99 0.001.562.293232
36.00MS141018P000360002.12Up 0.432.132.21241,305
36.00MS141031P000360001.70 0.002.302.443334
36.50MS141003P000365001.97 0.002.202.712080
36.50MS141010P000365001.89 0.002.012.7601
36.50MS141018P000365002.00 0.002.522.66103123
36.50MS141024P000365002.18 0.002.572.72851
37.00MS141018P000370002.82 0.002.913.307253
37.00MS141024P000370002.60 0.003.003.20019
37.50MS141024P000375001.80 0.003.003.851010
38.00MS141018P000380002.01 0.003.804.251086
39.00MS141018P000390003.90 0.004.805.252120
40.00MS141018P000400007.00 0.004.307.305723
41.00MS141018P000410008.85 0.005.408.45343
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.