OPTION CHAIN FOR MORGAN STANLEY
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 31, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 14.00 | 16.25 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.50 | 13.70 | 41.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.05 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.00 | 14.40 | 42.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.09 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.45 | 12.65 | 42.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 12.95 | 0.00 | 0.00 | 11.00 | 12.35 | 5.00 | 43.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | |
| quote | 13.70 | 0.00 | 0.00 | 10.40 | 13.00 | 30.00 | 43.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | |
| quote | 13.33 | 0.00 | 0.00 | 10.15 | 11.75 | 45.00 | 44.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | |
| quote | 0.00 | 0.00 | 0.00 | 8.20 | 10.80 | 44.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | ||
| quote | 7.70 | 0.00 | 0.00 | 8.75 | 9.90 | 17.00 | 45.00 | quote | 0.03 | 0.00 | 10.00 | 0.00 | 0.09 | 20.00 |
| quote | 11.80 | 0.00 | 0.00 | 8.55 | 9.80 | 130.00 | 45.50 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.08 | 151.00 |
| quote | 0.00 | 0.00 | 0.00 | 8.00 | 10.35 | 46.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.10 | 65.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.70 | 9.80 | 46.50 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.06 | 25.00 | |
| quote | 5.31 | 0.00 | 0.00 | 5.45 | 9.55 | 7.00 | 47.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.08 | 614.00 |
| quote | 4.70 | 0.00 | 0.00 | 6.75 | 7.50 | 1.00 | 47.50 | quote | 0.36 | 0.00 | 0.00 | 0.00 | 0.06 | 21.00 |
| quote | 8.68 | 0.00 | 0.00 | 6.10 | 6.95 | 1.00 | 48.00 | quote | 0.01 | 0.00 | 3.00 | 0.00 | 0.10 | 1,404 |
| quote | 2.95 | 0.00 | 0.00 | 5.55 | 6.55 | 11.00 | 48.50 | quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.07 | 873.00 |
| quote | 3.28 | 0.00 | 0.00 | 5.20 | 6.20 | 61.00 | 49.00 | quote | 0.06 | 0.00 | 8.00 | 0.01 | 0.10 | 171.00 |
| quote | 3.10 | 0.00 | 0.00 | 4.60 | 5.70 | 11.00 | 49.50 | quote | 0.05 | 0.00 | 206.00 | 0.02 | 0.10 | 55.00 |
| quote | 7.50 | 0.00 | 0.00 | 4.15 | 5.15 | 54.00 | 50.00 | quote | 0.05 | 0.00 | 3.00 | 0.03 | 0.10 | 1,755 |
| quote | 5.59 | 0.00 | 0.00 | 3.65 | 4.40 | 83.00 | 50.50 | quote | 0.03 | 0.00 | 0.00 | 0.06 | 0.07 | 203.00 |
| quote | 6.41 | 0.00 | 0.00 | 3.35 | 3.90 | 1,222 | 51.00 | quote | 0.10 | 0.00 | 78.00 | 0.07 | 0.09 | 104.00 |
| quote | 4.60 | 0.00 | 0.00 | 2.81 | 3.25 | 296.00 | 51.50 | quote | 0.13 | 0.00 | 141.00 | 0.09 | 0.11 | 418.00 |
| quote | 2.54 | 0.00 | 490.00 | 2.56 | 2.64 | 432.00 | 52.00 | quote | 0.14 | 0.00 | 678.00 | 0.12 | 0.14 | 121.00 |
| quote | 1.99 | 0.00 | 2.00 | 2.02 | 2.26 | 114.00 | 52.50 | quote | 0.20 | 0.00 | 116.00 | 0.18 | 0.20 | 1,560 |
| quote | 1.72 | 0.00 | 158.00 | 1.65 | 1.71 | 675.00 | 53.00 | quote | 0.32 | 0.00 | 81.00 | 0.26 | 0.29 | 87.00 |
| quote | 1.20 | 0.00 | 17.00 | 1.24 | 1.28 | 192.00 | 53.50 | quote | 0.44 | 0.00 | 126.00 | 0.38 | 0.41 | 58.00 |
| quote | 0.89 | 0.00 | 908.00 | 0.87 | 0.92 | 513.00 | 54.00 | quote | 0.58 | 0.00 | 426.00 | 0.55 | 0.58 | 355.00 |
| quote | 0.59 | 0.00 | 1,569 | 0.57 | 0.61 | 272.00 | 54.50 | quote | 0.87 | 0.00 | 595.00 | 0.78 | 0.82 | 236.00 |
| 54.55 | Current price as of 1/24/2020 06:30:00 PM | |||||||||||||
| quote | 0.36 | 0.00 | 1,531 | 0.35 | 0.38 | 721.00 | 55.00 | quote | 1.13 | 0.00 | 966.00 | 1.08 | 1.13 | 2,352 |
| quote | 0.19 | 0.00 | 422.00 | 0.20 | 0.22 | 1,088 | 55.50 | quote | 1.55 | 0.00 | 648.00 | 1.45 | 1.49 | 1,122 |
| quote | 0.10 | 0.00 | 303.00 | 0.10 | 0.12 | 912.00 | 56.00 | quote | 1.99 | 0.00 | 431.00 | 1.85 | 1.92 | 570.00 |
| quote | 0.06 | 0.00 | 152.00 | 0.06 | 0.07 | 1,080 | 56.50 | quote | 2.63 | 0.00 | 37.00 | 2.31 | 2.38 | 612.00 |
| quote | 0.04 | 0.00 | 168.00 | 0.03 | 0.04 | 968.00 | 57.00 | quote | 2.87 | 0.00 | 5.00 | 2.69 | 2.99 | 331.00 |
| quote | 0.03 | 0.00 | 49.00 | 0.02 | 0.06 | 368.00 | 57.50 | quote | 2.69 | 0.00 | 2.00 | 2.99 | 3.60 | |
| quote | 0.02 | 0.00 | 43.00 | 0.01 | 0.03 | 363.00 | 58.00 | quote | 3.90 | 0.00 | 49.00 | 3.75 | 3.85 | 40.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.06 | 38.00 | 58.50 | quote | 3.95 | 0.00 | 3.00 | 4.00 | 4.80 | 4.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 281.00 | 59.00 | quote | 2.75 | 0.00 | 0.00 | 4.50 | 5.25 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 59.50 | quote | 0.00 | 0.00 | 0.00 | 4.95 | 5.65 | ||
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 874.00 | 60.00 | quote | 4.80 | 0.00 | 0.00 | 5.45 | 6.30 | 7.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | 60.50 | quote | 4.65 | 0.00 | 0.00 | 6.05 | 6.75 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | 61.00 | quote | 0.00 | 0.00 | 0.00 | 6.45 | 7.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | 61.50 | quote | 5.70 | 0.00 | 0.00 | 7.00 | 7.85 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 62.00 | quote | 0.00 | 0.00 | 0.00 | 7.30 | 8.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | 62.50 | quote | 0.00 | 0.00 | 0.00 | 7.90 | 8.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | 63.00 | quote | 0.00 | 0.00 | 0.00 | 8.05 | 9.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 63.50 | quote | 0.00 | 0.00 | 0.00 | 8.45 | 10.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | 64.00 | quote | 0.00 | 0.00 | 0.00 | 9.10 | 10.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 64.50 | quote | 0.00 | 0.00 | 0.00 | 9.40 | 11.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 9.95 | 11.60 | ||
Show All |
