Morgan Stanley (MS) -NYSE 24.22  0.03(0.12%) 03:23 SGT - Nasdaq Real Time Price | Options Expiring Saturday, January 18, 2014 | |
|---|
| Calls | Strike Price | Puts | | Symbol | Last | Change | Bid | Ask | Volume | Open Int | Symbol | Last | Change | Bid | Ask | Volume | Open Int | | MS140118C00003000 | 20.78 | 0.00 | 21.20 | 21.35 | 0 | 0 | 3.00 | MS140118P00003000 | 0.01 | 0.00 | N/A | 0.02 | 107 | 855 | | MS140118C00005000 | 19.56 | 0.00 | 19.20 | 19.35 | 2 | 28 | 5.00 | MS140118P00005000 | 0.03 | 0.00 | 0.01 | 0.04 | 10 | 5,629 | | MS140118C00008000 | 13.45 | 0.00 | 16.20 | 16.30 | 0 | 40 | 8.00 | MS140118P00008000 | 0.05 | 0.00 | 0.03 | 0.06 | 37 | 6,226 | | MS140118C00010000 | 14.66 | 0.00 | 14.25 | 14.35 | 30 | 955 | 10.00 | MS140118P00010000 | 0.06 | 0.00 | 0.07 | 0.09 | 244 | 32,423 | | MS140118C00012000 | 2.76 | 0.02 | 12.30 | 12.40 | 0 | 0 | 12.00 | MS140118P00012000 | 0.13 | 0.01 | 0.12 | 0.14 | 117 | 786 | | MS140118C00013000 | 11.50 | 0.00 | 11.30 | 11.40 | 1 | 1,338 | 13.00 | MS140118P00013000 | 0.16 | 0.00 | 0.16 | 0.18 | 82 | 31,600 | | MS140118C00014000 | 10.89 | 0.00 | 10.35 | 10.45 | 10 | 30 | 14.00 | MS140118P00014000 | 0.22 | 0.00 | 0.21 | 0.24 | 80 | 378 | | MS140118C00015000 | 9.46 | 0.00 | 9.40 | 9.50 | 75 | 10,588 | 15.00 | MS140118P00015000 | 0.30 | 0.01 | 0.28 | 0.30 | 30 | 69,900 | | MS140118C00016000 | 9.35 | 0.00 | 8.50 | 8.60 | 33 | 33 | 16.00 | MS140118P00016000 | 0.37 | 0.10 | 0.36 | 0.39 | 10 | 179 | | MS140118C00017000 | 7.40 | 0.00 | 7.60 | 7.70 | 40 | 18,078 | 17.00 | MS140118P00017000 | 0.47 | 0.00 | 0.48 | 0.50 | 30 | 76,708 | | MS140118C00018000 | 7.58 | 0.00 | 6.75 | 6.85 | 3 | 3 | 18.00 | MS140118P00018000 | 0.61 | 0.00 | 0.61 | 0.63 | 15 | 465 | | MS140118C00019000 | 5.40 | 0.00 | 5.90 | 6.05 | 1 | 80 | 19.00 | MS140118P00019000 | 0.77 | 0.00 | 0.78 | 0.81 | 10 | 2,150 | | MS140118C00020000 | 5.15 | 0.30 | 5.15 | 5.25 | 30 | 14,860 | 20.00 | MS140118P00020000 | 1.00 | 0.03 | 0.99 | 1.02 | 210 | 38,241 | | MS140118C00021000 | 3.84 | 0.00 | 4.40 | 4.50 | 2 | 31 | 21.00 | MS140118P00021000 | 1.29 | 0.00 | 1.25 | 1.28 | 42 | 3,381 | | MS140118C00022000 | 3.79 | 0.11 | 3.75 | 3.80 | 45 | 13,547 | 22.00 | MS140118P00022000 | 1.57 | 0.01 | 1.57 | 1.60 | 8 | 29,822 | | MS140118C00023000 | 3.60 | 0.00 | 3.10 | 3.20 | 8 | 3,684 | 23.00 | MS140118P00023000 | 2.02 | 0.27 | 1.94 | 1.97 | 2 | 1,257 | | MS140118C00024000 | 2.54 | 0.26 | 2.57 | 2.61 | 23 | 1,220 | 24.00 | MS140118P00024000 | 2.37 | 0.10 | 2.38 | 2.41 | 624 | 2,741 | | MS140118C00025000 | 2.06 | 0.14 | 2.08 | 2.12 | 4 | 39,122 | 25.00 | MS140118P00025000 | 2.98 | 0.07 | 2.88 | 2.91 | 15 | 28,650 | | MS140118C00026000 | 1.71 | 0.00 | 1.66 | 1.69 | 4 | 714 | 26.00 | MS140118P00026000 | 2.83 | 0.00 | 3.45 | 3.55 | 17 | 233 | | MS140118C00027000 | 1.29 | 0.10 | 1.30 | 1.33 | 20 | 5,869 | 27.00 | MS140118P00027000 | 4.29 | 0.74 | 4.10 | 4.20 | 5 | 129 | | MS140118C00028000 | 1.13 | 0.00 | 1.02 | 1.04 | 35 | 4,526 | 28.00 | MS140118P00028000 | 4.05 | 0.00 | 4.80 | 4.90 | 40 | 40 | | MS140118C00029000 | 0.93 | 0.00 | 0.78 | 0.80 | 71 | 918 | 29.00 | MS140118P00029000 | 4.75 | 0.00 | 5.55 | 5.65 | 40 | 52 | | MS140118C00030000 | 0.61 | 0.06 | 0.59 | 0.61 | 10 | 37,155 | 30.00 | MS140118P00030000 | 6.35 | 0.00 | 6.35 | 6.45 | 17 | 924 | | MS140118C00031000 | 0.44 | 0.06 | 0.44 | 0.47 | 30 | 3,765 | 31.00 | MS140118P00031000 | 1,544.00 | 2.00 | 7.25 | 7.30 | 0 | 0 | | MS140118C00032000 | 0.37 | 0.00 | 0.33 | 0.36 | 40 | 375 | 32.00 | MS140118P00032000 | N/A | 0.00 | 8.10 | 8.20 | 0 | 0 | | MS140118C00033000 | 0.22 | 0.00 | 0.25 | 0.27 | 11 | 91 | 33.00 | MS140118P00033000 | 1.63 | 0.02 | 9.05 | 9.10 | 0 | 0 | | MS140118C00034000 | 0.19 | 0.09 | 0.19 | 0.21 | 200 | 277 | 34.00 | MS140118P00034000 | N/A | 0.00 | 9.95 | 10.05 | 0 | 0 | | MS140118C00035000 | 0.15 | 0.06 | 0.14 | 0.17 | 240 | 4,062 | 35.00 | MS140118P00035000 | 9.75 | 0.00 | 10.90 | 11.05 | 5 | 255 | | MS140118C00036000 | 0.11 | 0.05 | 0.11 | 0.13 | 400 | 80 | 36.00 | MS140118P00036000 | 12.05 | 0.00 | 11.90 | 12.00 | 44 | 99 |
|
|
| Highlighted options are in-the-money. |
Return to Stacked View... Currency in USD. |