Morgan Stanley $34.13

down 0.00


27/8/2014 04:01 PM  |  NYSE : MS  
Industries : Financial Services / Investment Brokerage - National
Last Trade: 34.13
Trade Time: Aug 27 04:01 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 34.13
Open: 34.49
Bid: 34.07
Ask: 34.18
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MS Trend Analysis - it has outperformed the S&P 500 by 11%
Options:

Call Options: MS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MS1429H23 10.45 0.00 10.60 403.0 11.35 269.0 0.0 0
24.00 MS1429H24 9.80 0.00 9.45 403.0 10.20 269.0 0.0 0
25.00 MS1429H25 8.95 0.00 8.90 32.0 9.10 32.0 0.0 0
25.50 MS1429H25.5 8.45 0.00 8.15 403.0 8.65 269.0 0.0 0
26.00 MS1429H26 7.85 0.00 7.65 403.0 8.15 269.0 0.0 0
26.50 MS1429H26.5 7.45 0.00 7.20 99.0 7.70 82.0 0.0 0
27.00 MS1429H27 7.00 0.00 6.90 32.0 7.10 32.0 0.0 0
27.50 MS1429H27.5 6.50 0.00 6.25 109.0 6.65 99.0 0.0 0
28.00 MS1429H28 6.00 0.00 5.75 115.0 6.20 82.0 0.0 0
28.50 MS1429H28.5 5.50 0.00 5.25 98.0 5.65 82.0 0.0 0
29.00 MS1429H29 5.00 0.00 4.75 109.0 5.05 121.0 0.0 0
29.50 MS1429H29.5 4.50 0.00 4.25 745.0 4.60 389.0 0.0 0
30.00 MS1429H30 4.00 0.00 3.75 937.0 4.05 1098.0 0.0 0
30.50 MS1429H30.5 3.50 0.00 3.25 864.0 3.55 868.0 0.0 0
31.00 MS1429H31 2.98 0.00 2.75 1010.0 3.05 784.0 0.0 0
31.50 MS1429H31.5 2.55 0.00 2.27 876.0 2.56 1397.0 0.0 0
32.00 MS1429H32 1.43 -0.62 1.78 980.0 2.06 1346.0 15.0 25
32.50 MS1429H32.5 1.65 0.00 1.26 1060.0 1.56 1253.0 1.0 35
33.00 MS1429H33 1.55 0.57 0.80 1465.0 1.07 1411.0 181.0 377
33.50 MS1429H33.5 0.65 0.00 0.39 111.0 0.45 553.0 43.0 466
34.00 MS1429H34 0.25 0.00 0.11 38.0 0.14 329.0 61.0 193
34.50 MS1429H34.5 0.10 0.00 0.02 159.0 0.09 1099.0 519.0 720
35.00 MS1429H35 0.05 0.00 0.03 50.0 0.08 1269.0 4265.0 5,034
35.50 MS1429H35.5 0.05 0.00 0.00 0.0 0.09 304.0 0.0 0
36.00 MS1429H36 0.05 0.00 0.00 0.0 0.09 205.0 50.0 50
36.50 MS1429H36.5 0.05 0.00 0.00 0.0 0.10 265.0 0.0 0
37.00 MS1429H37 0.05 0.00 0.00 0.0 0.10 252.0 0.0 0
37.50 MS1429H37.5 0.05 0.00 0.00 0.0 0.10 252.0 0.0 0
38.00 MS1429H38 0.05 0.00 0.00 0.0 0.10 268.0 0.0 0
38.50 MS1429H38.5 0.05 0.00 0.00 0.0 0.07 353.0 0.0 0
39.00 MS1429H39 0.05 0.00 0.00 0.0 0.05 254.0 0.0 0
39.50 MS1429H39.5 0.05 0.00 0.00 0.0 0.05 277.0 0.0 0
40.00 MS1429H40 0.05 0.00 0.00 0.0 0.05 277.0 0.0 0
40.50 MS1429H40.5 0.05 0.00 0.00 0.0 0.05 254.0 0.0 0
41.00 MS1429H41 0.05 0.00 0.00 0.0 0.05 278.0 0.0 0
41.50 MS1429H41.5 0.06 0.00 0.00 0.0 0.05 278.0 0.0 0
42.00 MS1429H42 0.06 0.00 0.00 0.0 0.05 278.0 0.0 0

Put Options: MS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MS1429T23 0.06 0.00 0.00 0.0 0.05 263.0 0.0 0
24.00 MS1429T24 0.06 0.00 0.00 0.0 0.05 261.0 0.0 0
25.00 MS1429T25 0.06 0.00 0.00 0.0 0.05 263.0 0.0 0
25.50 MS1429T25.5 0.06 0.00 0.00 0.0 0.05 263.0 0.0 0
26.00 MS1429T26 0.06 0.00 0.00 0.0 0.05 263.0 0.0 0
26.50 MS1429T26.5 0.06 0.00 0.00 0.0 0.05 263.0 0.0 0
27.00 MS1429T27 0.06 0.00 0.00 0.0 0.05 263.0 0.0 0
27.50 MS1429T27.5 0.07 0.00 0.00 0.0 0.05 264.0 0.0 0
28.00 MS1429T28 0.06 0.00 0.00 0.0 0.05 263.0 0.0 0
28.50 MS1429T28.5 0.07 0.00 0.00 0.0 0.05 263.0 0.0 0
29.00 MS1429T29 0.06 0.00 0.00 0.0 0.05 263.0 0.0 0
29.50 MS1429T29.5 0.06 0.00 0.00 0.0 0.05 263.0 0.0 0
30.00 MS1429T30 0.07 0.00 0.01 12.0 0.05 261.0 0.0 0
30.50 MS1429T30.5 0.08 0.00 0.01 26.0 0.05 255.0 0.0 0
31.00 MS1429T31 0.07 0.00 0.01 27.0 0.05 249.0 0.0 0
31.50 MS1429T31.5 0.06 0.00 0.02 27.0 0.06 304.0 0.0 0
32.00 MS1429T32 0.06 -0.01 0.02 371.0 0.06 737.0 124.0 141
32.50 MS1429T32.5 0.16 0.09 0.01 450.0 0.06 845.0 60.0 50
33.00 MS1429T33 0.01 0.00 0.01 66.0 0.06 965.0 100.0 464
33.50 MS1429T33.5 0.08 0.07 0.05 921.0 0.09 79.0 26.0 299
34.00 MS1429T34 0.28 0.12 0.24 126.0 0.30 96.0 30.0 576
34.50 MS1429T34.5 0.51 0.00 0.50 1503.0 0.78 1462.0 36.0 92
35.00 MS1429T35 0.96 0.00 0.97 1537.0 1.25 1555.0 128.0 128
35.50 MS1429T35.5 1.07 0.00 1.45 1522.0 1.78 1401.0 0.0 0
36.00 MS1429T36 1.56 0.00 1.93 1351.0 2.25 557.0 0.0 0
36.50 MS1429T36.5 2.05 0.00 2.39 1425.0 2.80 551.0 0.0 0
37.00 MS1429T37 2.54 0.00 2.85 10.0 3.20 42.0 0.0 0
37.50 MS1429T37.5 3.00 0.00 3.35 204.0 3.80 439.0 0.0 0
38.00 MS1429T38 3.50 0.00 3.85 98.0 4.25 202.0 0.0 0
38.50 MS1429T38.5 4.00 0.00 4.45 98.0 4.75 144.0 0.0 0
39.00 MS1429T39 4.50 0.00 4.85 99.0 5.25 144.0 0.0 0
39.50 MS1429T39.5 4.95 0.00 5.30 109.0 5.85 185.0 0.0 0
40.00 MS1429T40 5.45 0.00 5.90 121.0 6.30 99.0 0.0 0
40.50 MS1429T40.5 5.95 0.00 6.40 121.0 6.75 109.0 0.0 0
41.00 MS1429T41 6.45 0.00 6.85 66.0 7.35 144.0 0.0 0
41.50 MS1429T41.5 6.95 0.00 7.40 32.0 7.60 43.0 0.0 0
42.00 MS1429T42 7.45 0.00 7.90 32.0 8.10 43.0 0.0 0
Trading Center