Morgan Stanley $29.89

up +0.34


16/4/2014 06:40 PM  |  NYSE : MS  
Industries : Financial Services / Investment Brokerage - National
Last Trade: 29.89
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 0.34 (1.15 %)
Prev Close: 29.55
Open: 29.88
Bid: 29.88
Ask: 29.89
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 19%
Options:

Call Options: MS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 MS1419D14 15.75 0.60 15.40 48.0 16.00 48.0 29.0 52
15.00 MS1419D15 17.15 3.00 12.45 21.0 16.40 10.0 10.0 10
16.00 MS1419D16 13.75 0.60 13.40 48.0 14.00 48.0 31.0 53
18.00 MS1419D18 11.75 0.60 11.60 305.0 12.20 60.0 34.0 129
19.00 MS1419D19 12.75 2.60 10.40 48.0 11.00 48.0 16.0 60
20.00 MS1419D20 9.75 0.45 9.60 274.0 10.05 15.0 2.0 187
21.00 MS1419D21 8.75 0.45 8.60 35.0 9.00 35.0 2.0 129
22.00 MS1419D22 7.75 0.45 7.60 295.0 8.05 34.0 4.0 172
23.00 MS1419D23 5.90 -0.40 6.60 81.0 7.05 31.0 20.0 329
23.50 MS1419D23.5 5.80 0.00 4.60 30.0 6.85 33.0 0.0 0
24.00 MS1419D24 5.75 0.45 5.60 307.0 6.20 83.0 2.0 126
24.50 MS1419D24.5 4.60 -0.25 4.55 48.0 7.55 48.0 12.0 12
25.00 MS1419D25 4.68 0.33 4.60 342.0 5.05 20.0 15.0 735
25.50 MS1419D25.5 3.85 0.00 3.90 42.0 4.85 32.0 0.0 0
26.00 MS1419D26 3.70 0.35 3.65 349.0 4.00 307.0 20.0 317
26.50 MS1419D26.5 2.57 0.00 3.00 141.0 3.50 53.0 6.0 6
27.00 MS1419D27 2.80 0.75 2.64 141.0 3.10 57.0 60.0 3,539
27.50 MS1419D27.5 1.62 -0.38 2.01 64.0 4.00 45.0 10.0 30
28.00 MS1419D28 1.76 0.16 1.71 111.0 2.21 45.0 93.0 1,308
28.50 MS1419D28.5 1.29 0.00 1.33 203.0 1.56 98.0 197.0 237
29.00 MS1419D29 1.07 0.16 0.99 57.0 1.10 3.0 1187.0 7,305
29.50 MS1419D29.5 0.82 0.24 0.73 35.0 0.83 43.0 3226.0 3,859
30.00 MS1419D30 0.49 0.09 0.47 10.0 0.55 11.0 10155.0 24,022
30.50 MS1419D30.5 0.27 0.06 0.26 53.0 0.35 16.0 2513.0 1,362
31.00 MS1419D31 0.12 0.00 0.13 88.0 0.21 35.0 4435.0 13,091
31.50 MS1419D31.5 0.07 0.01 0.05 88.0 0.07 20.0 322.0 455
32.00 MS1419D32 0.03 0.01 0.02 10.0 0.04 136.0 203.0 16,236
32.50 MS1419D32.5 0.02 -0.02 0.01 100.0 0.03 56.0 11.0 0
33.00 MS1419D33 0.01 0.00 0.01 6.0 0.01 30.0 90.0 29,534
33.50 MS1419D33.5 0.05 0.00 0.01 10.0 0.05 73.0 0.0 0
34.00 MS1419D34 0.01 0.00 0.01 15.0 0.03 327.0 15.0 24,781
34.50 MS1419D34.5 0.05 0.00 0.00 0.0 0.05 58.0 0.0 0
35.00 MS1419D35 0.01 0.00 0.01 10.0 0.01 280.0 10.0 4,595
35.50 MS1419D35.5 0.05 0.00 0.00 0.0 0.08 64.0 0.0 0
36.00 MS1419D36 0.01 -0.02 0.01 169.0 0.06 1.0 10.0 668
36.50 MS1419D36.5 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
37.00 MS1419D37 0.02 -0.01 0.01 76.0 0.03 30.0 400.0 2,017
37.50 MS1419D37.5 0.05 0.00 0.00 0.0 0.05 65.0 0.0 0
38.00 MS1419D38 0.03 0.00 0.01 30.0 0.03 115.0 5.0 551
39.00 MS1419D39 0.04 0.01 0.01 36.0 0.03 111.0 10.0 768
40.00 MS1419D40 0.02 0.01 0.01 46.0 0.01 52.0 10.0 212
41.00 MS1419D41 0.01 -0.04 0.01 105.0 0.05 97.0 1.0 62

Put Options: MS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 MS1419P14 0.05 0.00 0.01 5.0 0.05 64.0 0.0 0
15.00 MS1419P15 0.03 0.00 0.01 1.0 0.03 397.0 74.0 124
16.00 MS1419P16 0.04 0.01 0.01 37.0 0.09 433.0 97.0 517
18.00 MS1419P18 0.03 0.00 0.02 21.0 0.03 87.0 39.0 806
19.00 MS1419P19 0.03 0.00 0.01 87.0 0.03 312.0 15.0 578
20.00 MS1419P20 0.01 -0.02 0.02 2.0 0.10 639.0 17.0 863
21.00 MS1419P21 0.03 0.00 0.01 57.0 0.03 48.0 10.0 1,199
22.00 MS1419P22 0.01 -0.02 0.01 25.0 0.04 21.0 20.0 1,638
23.00 MS1419P23 0.02 -0.01 0.01 37.0 0.03 320.0 10.0 9,463
23.50 MS1419P23.5 0.05 0.00 0.00 0.0 0.14 64.0 0.0 0
24.00 MS1419P24 0.22 0.19 0.01 10.0 0.03 146.0 8.0 8,394
24.50 MS1419P24.5 0.02 -0.01 0.01 59.0 0.03 132.0 1.0 11
25.00 MS1419P25 0.01 -0.01 0.01 1.0 0.03 339.0 26.0 11,844
25.50 MS1419P25.5 0.05 0.00 0.01 35.0 0.05 73.0 0.0 0
26.00 MS1419P26 0.01 -0.01 0.01 1.0 0.03 313.0 4.0 5,715
26.50 MS1419P26.5 0.04 0.01 0.01 10.0 0.01 52.0 78.0 78
27.00 MS1419P27 0.02 -0.03 0.01 5.0 0.03 3.0 164.0 10,064
27.50 MS1419P27.5 0.02 -0.12 0.01 1.0 0.03 48.0 535.0 1,498
28.00 MS1419P28 0.04 -0.10 0.01 170.0 0.06 131.0 1192.0 8,287
28.50 MS1419P28.5 0.12 -0.11 0.08 80.0 0.12 1.0 1198.0 418
29.00 MS1419P29 0.21 -0.18 0.18 154.0 0.22 5.0 2252.0 11,230
29.50 MS1419P29.5 0.39 -0.30 0.35 10.0 0.43 13.0 2645.0 277
30.00 MS1419P30 0.58 -0.40 0.57 5.0 0.65 34.0 2259.0 9,487
30.50 MS1419P30.5 2.06 0.93 0.84 35.0 0.95 63.0 65.0 112
31.00 MS1419P31 1.43 -0.18 1.23 37.0 1.37 117.0 40.0 6,322
31.50 MS1419P31.5 2.05 0.07 1.55 68.0 1.88 64.0 11.0 11
32.00 MS1419P32 2.17 -0.58 1.98 83.0 2.32 66.0 99.0 3,162
32.50 MS1419P32.5 3.80 0.87 2.43 50.0 3.15 45.0 10.0 10
33.00 MS1419P33 3.30 -0.10 3.00 328.0 3.40 327.0 18.0 1,657
33.50 MS1419P33.5 3.80 0.00 3.35 57.0 4.15 52.0 0.0 0
34.00 MS1419P34 4.25 -0.15 4.10 11.0 4.40 33.0 2.0 1,485
34.50 MS1419P34.5 4.80 0.00 4.10 11.0 5.40 42.0 0.0 0
35.00 MS1419P35 5.10 -0.30 5.00 282.0 5.50 61.0 1.0 183
35.50 MS1419P35.5 5.80 0.00 3.40 10.0 6.20 42.0 0.0 0
36.00 MS1419P36 4.45 -1.80 4.15 10.0 8.40 1.0 10.0 50
36.50 MS1419P36.5 6.80 0.00 5.10 10.0 8.40 10.0 0.0 0
37.00 MS1419P37 7.20 -0.20 7.00 42.0 7.45 42.0 20.0 52
37.50 MS1419P37.5 7.80 0.00 5.45 42.0 10.05 53.0 0.0 0
38.00 MS1419P38 6.30 -2.00 5.90 33.0 10.55 43.0 10.0 27
39.00 MS1419P39 7.80 -1.50 7.05 1.0 11.55 43.0 10.0 10
40.00 MS1419P40 10.50 0.20 7.80 43.0 11.80 1.0 10.0 14
41.00 MS1419P41 9.55 -1.75 8.95 1.0 13.55 18.0 16.0 16
Trading Center