Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MS Feb 20 2010 20.00 6.75 -1.25 -15.63 6.75 6.75 7.05 7.20 2 13
MS Feb 20 2010 22.50 4.55 -0.80 -14.95 4.55 4.55 4.65 4.75 10 132
MS Feb 20 2010 24.00 2.98 0.06 2.05 2.98 2.95 3.15 3.30 15 60
MS Feb 20 2010 25.00 2.42 0.36 17.48 2.42 2.08 2.28 2.34 262 527
MS Feb 20 2010 26.00 1.59 0.29 22.31 1.59 1.22 1.46 1.50 1,353 4,288
MS Feb 20 2010 27.00 0.85 0.21 32.81 0.89 0.59 0.79 0.82 8,227 10,499
MS Feb 20 2010 28.00 0.35 0.08 29.63 0.41 0.25 0.35 0.38 981 11,015
MS Feb 20 2010 29.00 0.16 0.05 45.45 0.16 0.10 0.12 0.15 652 8,972
MS Feb 20 2010 30.00 0.05 0.01 25.00 0.05 0.03 0.03 0.05 253 12,382
MS Feb 20 2010 31.00 0.02 — — 0.03 0.01 0.01 0.02 274 10,712
MS Feb 20 2010 32.00 0.01 — — 0.02 0.01 0.01 0.01 598 16,744
MS Feb 20 2010 33.00 0.02 — — 0.02 0.02 0.01 0.01 10 5,203
MS Feb 20 2010 34.00 0.03 0.01 50.00 0.03 0.03 0.01 0.03 1 8,403
MS Feb 20 2010 35.00 0.15 0.14 1,400.00 0.15 0.15 0.01 0.03 20 5,611
MS Feb 20 2010 40.00 0.01 -0.01 -50.00 0.01 0.01 — 0.03 9 22
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MS Feb 20 2010 20.00 0.04 0.01 33.33 0.04 0.04 0.02 0.04 100 122
MS Feb 20 2010 22.50 0.05 -0.03 -37.50 0.07 0.05 0.04 0.06 74 2,173
MS Feb 20 2010 24.00 0.10 -0.07 -41.18 0.14 0.10 0.08 0.10 64 1,498
MS Feb 20 2010 25.00 0.16 -0.16 -50.00 0.25 0.16 0.16 0.17 104 4,259
MS Feb 20 2010 26.00 0.31 -0.28 -47.46 0.51 0.30 0.32 0.34 877 6,445
MS Feb 20 2010 27.00 0.62 -0.41 -39.81 0.90 0.62 0.65 0.67 4,844 10,741
MS Feb 20 2010 28.00 1.20 -0.48 -28.57 1.57 1.14 1.20 1.24 920 15,732
MS Feb 20 2010 29.00 1.97 -0.33 -14.35 2.43 1.97 1.97 2.03 155 11,050
MS Feb 20 2010 30.00 2.89 -0.30 -9.40 3.25 2.89 2.88 2.94 861 11,979
MS Feb 20 2010 31.00 3.85 — — 4.35 3.85 3.80 3.95 125 10,093
MS Feb 20 2010 32.00 4.77 -0.23 -4.60 4.77 4.77 4.80 4.95 8 3,674
MS Feb 20 2010 33.00 6.10 0.55 9.91 6.10 6.10 5.65 6.20 5 821
MS Feb 20 2010 34.00 7.26 0.59 8.85 7.26 7.26 6.65 7.30 12 641
MS Feb 20 2010 35.00 7.40 0.20 2.78 7.55 7.40 7.65 8.30 1,270 1,557
MS Feb 20 2010 40.00 — — — — — 12.65 13.30 — —
Return to Top