Dow Up0.12% Nasdaq Up1.35%

Morgan Stanley (MS)

-NYSE
33.32 Up 0.10(0.30%) Oct 20, 4:01PM EDT
|After Hours : 33.33 Up 0.01 (0.03%) Oct 20, 6:36PM 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 Friday, October 31, 2014
StrikeSymbolLastChgBidAskVolOpen Int
25.50MS141024C000255007.15 0.007.608.2501
28.00MS141024C000280005.45 0.005.055.503636
28.50MS141024C000285004.35 0.004.605.25013
29.50MS141024C000295002.97 0.003.553.95040
29.50MS141031C000295003.05 0.003.504.2507
30.00MS141024C000300002.10 0.003.103.500257
31.00MS141024C000310002.70 0.002.132.451010
31.00MS141031C000310003.80 0.002.102.81023
31.50MS141024C000315001.20 0.001.722.158589
32.00MS141024C000320001.69Up 0.251.371.468127
32.00MS141031C000320001.55 0.001.381.58110
32.50MS141024C000325001.05Down 0.020.941.00153
33.00MS141024C000330000.60Down 0.070.580.63133385
33.00MS141031C000330000.78Down 0.040.710.944547
33.50MS141024C000335000.33Down 0.070.310.34489592
33.50MS141031C000335000.53Down 0.050.510.5811283
34.00MS141024C000340000.12Down 0.110.130.16186390
34.00MS141031C000340000.36Down 0.040.260.32156966
34.50MS141024C000345000.04Down 0.110.040.073181,412
34.50MS141031C000345000.21Down 0.040.170.20130150
35.00MS141024C000350000.06Down 0.020.010.06200171
35.00MS141031C000350000.14Down 0.120.070.1429304
35.50MS141024C000355000.12 0.00N/A0.093142
35.50MS141031C000355000.08Down 0.020.030.09110354
36.00MS141024C000360000.03 0.00N/A0.09106264
36.00MS141031C000360000.10 0.00N/A0.1213107
36.50MS141024C000365000.34 0.00N/A0.13229
36.50MS141031C000365000.23 0.00N/A0.171011
37.00MS141024C000370000.11 0.00N/A0.13275
37.50MS141031C000375000.49 0.00N/A0.151010
38.50MS141031C000385000.23 0.00N/A0.1401
40.00MS141024C000400000.02 0.00N/A0.13060
Put OptionsExpire at close Friday, October 31, 2014
StrikeSymbolLastChgBidAskVolOpen Int
26.00MS141024P000260000.04 0.000.010.03100100
27.50MS141031P000275000.06 0.000.030.151010
29.50MS141024P000295000.21 0.000.020.180149
30.00MS141024P000300000.07Up 0.010.020.0820018
30.00MS141031P000300000.40 0.000.040.1802
30.50MS141024P000305000.04Down 0.080.020.1410016
30.50MS141031P000305000.37 0.000.070.23041
31.00MS141024P000310000.27 0.000.030.151246
31.00MS141031P000310000.19 0.000.120.2420457
31.50MS141024P000315000.40 0.000.050.154385
31.50MS141031P000315000.33 0.000.160.241056
32.00MS141024P000320000.10Down 0.090.070.116111
32.00MS141031P000320000.28Down 0.080.240.2911163
32.50MS141024P000325000.17Down 0.110.140.2141237
32.50MS141031P000325000.38Down 0.110.360.46165,322
33.00MS141024P000330000.32Down 0.090.270.36148650
33.00MS141031P000330000.52Down 0.180.540.5962,576
33.50MS141024P000335000.40Down 0.240.490.6370243
33.50MS141031P000335000.69Down 0.250.780.8454277
34.00MS141024P000340000.67Down 0.310.810.8510115
34.00MS141031P000340000.97Down 0.901.081.2458128
34.50MS141024P000345001.20 0.001.141.411032
34.50MS141031P000345001.30Down 0.481.371.625046
35.00MS141024P000350001.22 0.001.361.8920251
35.00MS141031P000350001.60 0.001.582.0540110
35.50MS141024P000355001.57 0.001.802.4420127
35.50MS141031P000355001.30 0.001.702.763365
36.00MS141031P000360001.70 0.002.403.203334
36.50MS141024P000365002.18 0.002.753.45851
37.00MS141024P000370002.60 0.003.104.05019
37.50MS141024P000375004.70 0.003.754.55108
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.