Morgan Stanley $32.34

down -1.00


31/7/2014 04:01 PM  |  NYSE : MS  
Industries : Financial Services / Investment Brokerage - National
Last Trade: 32.34
Trade Time: Jul 31 04:01 PM Eastern Daylight Time
Change: -1.00 (-3.00 %)
Prev Close: 33.34
Open: 33.03
Bid: 32.35
Ask: 32.36
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 4%
Options:

Call Options: MS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MS1416H24 7.55 -0.75 8.30 82.0 8.45 199.0 64.0 32
25.00 MS1416H25 7.40 0.10 7.30 222.0 7.45 1179.0 20.0 20
26.00 MS1401H26 6.30 0.00 6.30 123.0 7.20 571.0 0.0 0
26.00 MS1416H26 7.35 1.00 6.35 47.0 6.45 1170.0 211.0 324
26.50 MS1401H26.5 5.80 0.00 5.80 267.0 6.30 714.0 0.0 0
27.00 MS1401H27 5.30 0.00 5.30 325.0 5.80 712.0 0.0 0
27.00 MS1416H27 5.40 0.00 5.35 142.0 5.45 1129.0 1.0 77
27.50 MS1401H27.5 4.80 0.00 4.80 203.0 5.35 553.0 0.0 0
28.00 MS1401H28 4.30 0.00 4.30 176.0 4.70 673.0 0.0 0
28.00 MS1416H28 5.30 0.95 4.35 148.0 4.45 1212.0 36.0 39
28.50 MS1401H28.5 3.80 0.00 3.80 244.0 4.20 731.0 0.0 0
28.50 MS1416H28.5 3.85 0.00 3.85 118.0 3.95 328.0 0.0 0
29.00 MS1401H29 3.30 0.00 3.30 146.0 3.70 759.0 0.0 0
29.00 MS1416H29 4.05 0.70 3.35 134.0 3.45 133.0 36.0 43
29.50 MS1401H29.5 2.81 0.00 2.81 267.0 3.20 1615.0 0.0 0
29.50 MS1416H29.5 2.87 0.00 2.87 146.0 2.98 418.0 0.0 0
30.00 MS1401H30 2.32 0.00 2.32 141.0 2.68 1370.0 0.0 0
30.00 MS1416H30 3.40 0.99 2.41 266.0 2.50 810.0 10.0 183
30.50 MS1401H30.5 1.82 0.00 1.82 169.0 2.18 1424.0 0.0 0
30.50 MS1416H30.5 2.77 0.82 1.95 285.0 2.04 711.0 36.0 36
31.00 MS1401H31 1.89 0.56 1.33 135.0 1.67 1310.0 36.0 36
31.00 MS1416H31 1.57 0.00 1.55 245.0 1.59 108.0 99.0 2,627
31.50 MS1401H31.5 1.50 0.65 0.85 115.0 0.99 1420.0 28.0 13
31.50 MS1416H31.5 1.68 0.56 1.12 285.0 1.21 1195.0 13.0 66
32.00 MS1401H32 0.99 0.57 0.42 268.0 0.59 1884.0 30.0 30
32.00 MS1416H32 0.82 0.00 0.81 101.0 0.83 88.0 141.0 8,971
32.50 MS1401H32.5 0.16 0.00 0.14 108.0 0.16 142.0 2.0 100
32.50 MS1416H32.5 0.52 0.00 0.51 92.0 0.52 5.0 125.0 336
33.00 MS1401H33 0.04 0.00 0.03 65.0 0.04 75.0 385.0 727
33.00 MS1416H33 0.33 0.00 0.31 48.0 0.32 15.0 633.0 5,896
33.50 MS1401H33.5 0.04 0.00 0.01 5.0 0.02 132.0 32.0 1,214
33.50 MS1416H33.5 0.19 0.00 0.18 115.0 0.19 21.0 405.0 2,156
34.00 MS1401H34 0.02 0.01 0.01 4.0 0.01 113.0 3.0 430
34.00 MS1416H34 0.10 0.00 0.09 139.0 0.10 41.0 1277.0 5,342
34.50 MS1401H34.5 0.01 0.00 0.01 143.0 0.01 101.0 45.0 8
34.50 MS1416H34.5 0.07 0.03 0.04 280.0 0.06 21.0 8.0 455
35.00 MS1401H35 0.03 0.00 0.01 79.0 0.03 214.0 0.0 0
35.00 MS1416H35 0.06 0.04 0.02 90.0 0.03 31.0 41.0 3,116
35.50 MS1401H35.5 0.03 0.00 0.00 0.0 0.03 217.0 0.0 0
35.50 MS1416H35.5 0.01 0.00 0.01 97.0 0.02 615.0 294.0 299
36.00 MS1401H36 0.03 0.00 0.00 0.0 0.03 283.0 0.0 0
36.00 MS1416H36 0.03 0.00 0.01 11.0 0.03 609.0 10.0 299
36.50 MS1401H36.5 0.03 0.00 0.00 0.0 0.03 308.0 0.0 0
36.50 MS1416H36.5 0.03 0.00 0.00 0.0 0.03 605.0 0.0 0
37.00 MS1401H37 0.03 0.00 0.00 0.0 0.03 308.0 0.0 0
37.00 MS1416H37 0.02 -0.01 0.01 61.0 0.03 605.0 5.0 19
37.50 MS1401H37.5 0.03 0.00 0.00 0.0 0.03 283.0 0.0 0
37.50 MS1416H37.5 0.02 0.00 0.00 0.0 0.02 609.0 0.0 0
38.00 MS1401H38 0.03 0.00 0.00 0.0 0.03 220.0 0.0 0
38.00 MS1416H38 0.03 0.01 0.01 10.0 0.02 609.0 3.0 8
38.50 MS1401H38.5 0.03 0.00 0.00 0.0 0.03 220.0 0.0 0
39.00 MS1401H39 0.03 0.00 0.00 0.0 0.03 220.0 0.0 0
39.00 MS1416H39 0.03 0.00 0.01 10.0 0.03 225.0 15.0 15
39.50 MS1401H39.5 0.03 0.00 0.00 0.0 0.03 195.0 0.0 0
40.00 MS1401H40 0.02 0.00 0.00 0.0 0.02 101.0 0.0 0
40.00 MS1416H40 0.03 0.00 0.00 0.0 0.03 222.0 0.0 0
40.50 MS1401H40.5 0.03 0.00 0.00 0.0 0.03 196.0 0.0 0
41.00 MS1401H41 0.03 0.00 0.00 0.0 0.03 195.0 0.0 0
41.50 MS1401H41.5 0.03 0.00 0.00 0.0 0.03 195.0 0.0 0
42.00 MS1401H42 0.03 0.00 0.00 0.0 0.03 217.0 0.0 0

Put Options: MS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MS1416T24 0.04 0.01 0.01 10.0 0.03 240.0 6.0 6
25.00 MS1416T25 0.02 -0.01 0.01 100.0 0.03 704.0 94.0 155
26.00 MS1401T26 0.03 0.00 0.00 0.0 0.03 617.0 0.0 0
26.00 MS1416T26 0.03 0.00 0.01 85.0 0.03 221.0 0.0 0
26.50 MS1401T26.5 0.03 0.00 0.00 0.0 0.03 617.0 0.0 0
27.00 MS1401T27 0.03 0.00 0.00 0.0 0.03 617.0 0.0 0
27.00 MS1416T27 0.02 -0.01 0.01 71.0 0.03 609.0 3.0 196
27.50 MS1401T27.5 0.03 0.00 0.00 0.0 0.03 618.0 0.0 0
28.00 MS1401T28 0.03 0.00 0.00 0.0 0.03 649.0 0.0 0
28.00 MS1416T28 0.04 0.03 0.01 170.0 0.03 82.0 88.0 1,340
28.50 MS1401T28.5 0.03 0.00 0.00 0.0 0.03 649.0 0.0 0
28.50 MS1416T28.5 0.01 0.00 0.01 228.0 0.03 39.0 0.0 0
29.00 MS1401T29 0.03 0.00 0.00 0.0 0.03 650.0 0.0 0
29.00 MS1416T29 0.04 0.02 0.02 331.0 0.05 137.0 10.0 1,479
29.50 MS1401T29.5 0.03 0.00 0.00 0.0 0.03 169.0 0.0 0
29.50 MS1416T29.5 0.03 0.00 0.03 566.0 0.06 80.0 0.0 0
30.00 MS1401T30 0.03 0.00 0.00 0.0 0.03 174.0 0.0 0
30.00 MS1416T30 0.08 0.00 0.08 100.0 0.09 90.0 1050.0 1,675
30.50 MS1401T30.5 0.03 0.00 0.00 0.0 0.03 176.0 0.0 0
30.50 MS1416T30.5 0.08 0.00 0.12 77.0 0.13 21.0 362.0 30
31.00 MS1401T31 0.03 0.00 0.01 49.0 0.03 298.0 0.0 0
31.00 MS1416T31 0.15 0.00 0.19 1.0 0.20 11.0 2014.0 3,226
31.50 MS1401T31.5 0.02 0.00 0.01 210.0 0.04 203.0 100.0 105
31.50 MS1416T31.5 0.28 0.00 0.28 178.0 0.31 10.0 548.0 236
32.00 MS1401T32 0.07 0.00 0.08 157.0 0.10 11.0 510.0 192
32.00 MS1416T32 0.43 0.00 0.44 67.0 0.46 42.0 312.0 3,353
32.50 MS1401T32.5 0.15 0.00 0.28 42.0 0.30 49.0 1085.0 329
32.50 MS1416T32.5 0.61 0.00 0.66 42.0 0.68 61.0 187.0 350
33.00 MS1401T33 0.41 -0.12 0.62 463.0 0.70 146.0 475.0 750
33.00 MS1416T33 0.95 0.00 0.94 374.0 0.98 21.0 202.0 1,299
33.50 MS1401T33.5 1.10 0.00 1.08 621.0 1.17 126.0 896.0 817
33.50 MS1416T33.5 0.91 -0.13 1.25 1382.0 1.35 84.0 25.0 445
34.00 MS1401T34 0.54 -0.79 1.33 724.0 1.68 222.0 67.0 106
34.00 MS1416T34 1.48 0.00 1.67 1077.0 1.77 222.0 34.0 410
34.50 MS1401T34.5 1.82 0.00 1.82 456.0 2.19 493.0 0.0 0
34.50 MS1416T34.5 1.60 0.04 2.13 449.0 2.23 566.0 25.0 81
35.00 MS1401T35 2.32 0.00 2.32 480.0 2.69 456.0 0.0 0
35.00 MS1416T35 2.43 0.00 2.62 725.0 2.70 177.0 53.0 156
35.50 MS1401T35.5 2.53 0.00 2.82 475.0 3.20 385.0 2.0 0
35.50 MS1416T35.5 2.49 0.00 3.10 318.0 3.20 797.0 47.0 0
36.00 MS1401T36 3.30 0.00 3.30 158.0 3.70 173.0 0.0 0
36.00 MS1416T36 2.99 -0.62 3.60 219.0 3.70 788.0 46.0 113
36.50 MS1401T36.5 3.80 0.00 3.80 158.0 4.20 173.0 0.0 0
36.50 MS1416T36.5 3.50 0.00 4.05 354.0 4.20 451.0 94.0 0
37.00 MS1401T37 4.30 0.00 4.30 399.0 4.70 265.0 0.0 0
37.00 MS1416T37 4.00 0.00 4.55 248.0 4.70 328.0 48.0 16
37.50 MS1401T37.5 4.80 0.00 4.80 449.0 5.20 394.0 0.0 0
37.50 MS1416T37.5 4.50 0.00 5.05 93.0 5.20 75.0 1.0 0
38.00 MS1401T38 4.80 0.00 4.80 352.0 5.70 353.0 0.0 0
38.00 MS1416T38 5.60 0.05 5.55 76.0 5.70 223.0 143.0 143
38.50 MS1401T38.5 5.30 0.00 5.30 127.0 6.20 173.0 0.0 0
39.00 MS1401T39 5.80 0.00 5.80 127.0 6.70 173.0 0.0 0
39.00 MS1416T39 6.00 0.00 6.55 76.0 6.70 164.0 11.0 252
39.50 MS1401T39.5 6.30 0.00 6.30 127.0 7.20 173.0 0.0 0
40.00 MS1401T40 6.80 0.00 6.80 127.0 7.70 173.0 0.0 0
40.00 MS1416T40 7.50 -0.05 7.55 84.0 7.70 182.0 321.0 279
40.50 MS1401T40.5 7.25 0.00 7.25 127.0 8.20 151.0 0.0 0
41.00 MS1401T41 7.75 0.00 7.75 127.0 8.70 151.0 0.0 0
41.50 MS1401T41.5 8.25 0.00 8.25 127.0 9.20 151.0 0.0 0
42.00 MS1401T42 8.75 0.00 8.75 127.0 9.70 151.0 0.0 0
Trading Center