Morgan Stanley $33.34

up +0.69


30/7/2014 04:03 PM  |  NYSE : MS  
Industries : Financial Services / Investment Brokerage - National
Last Trade: 33.34
Trade Time: Jul 30 04:03 PM Eastern Daylight Time
Change: 0.69 (2.11 %)
Prev Close: 32.65
Open: 32.77
Bid: 33.34
Ask: 33.35
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 6%
Options:

Call Options: MS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MS1416H24 7.55 -1.05 9.35 323.0 9.45 484.0 64.0 32
25.00 MS1416H25 7.40 -0.20 8.40 374.0 8.50 1209.0 20.0 20
26.00 MS1401H26 6.45 0.00 5.95 397.0 7.55 357.0 0.0 0
26.00 MS1416H26 7.35 0.70 7.40 199.0 7.50 2424.0 211.0 125
26.50 MS1401H26.5 5.85 0.00 5.65 414.0 7.95 852.0 0.0 0
27.00 MS1401H27 5.60 0.00 4.85 414.0 6.85 897.0 0.0 0
27.00 MS1416H27 6.35 0.70 6.40 442.0 6.50 1934.0 75.0 2
27.50 MS1401H27.5 5.10 0.00 4.35 414.0 6.35 897.0 0.0 0
28.00 MS1401H28 4.65 0.00 3.75 70.0 5.95 387.0 0.0 0
28.00 MS1416H28 5.30 0.65 5.35 214.0 5.45 1771.0 36.0 3
28.50 MS1401H28.5 4.15 0.00 4.65 193.0 5.05 384.0 0.0 0
28.50 MS1416H28.5 4.15 0.00 4.90 20.0 5.00 1847.0 0.0 0
29.00 MS1401H29 3.65 0.00 4.15 502.0 4.55 808.0 0.0 0
29.00 MS1416H29 4.05 0.40 4.35 230.0 4.45 1845.0 36.0 7
29.50 MS1401H29.5 3.10 0.00 3.65 484.0 4.05 808.0 0.0 0
29.50 MS1416H29.5 3.20 0.00 3.90 147.0 4.00 1291.0 0.0 0
30.00 MS1401H30 2.63 0.00 3.30 353.0 3.55 761.0 0.0 0
30.00 MS1416H30 3.40 0.72 3.35 209.0 3.45 802.0 10.0 193
30.50 MS1401H30.5 2.13 0.00 2.67 970.0 3.00 790.0 0.0 0
30.50 MS1416H30.5 2.77 0.57 2.91 261.0 3.00 1402.0 36.0 36
31.00 MS1401H31 1.89 0.25 2.25 1039.0 2.49 964.0 36.0 0
31.00 MS1416H31 2.49 0.71 2.42 552.0 2.50 854.0 193.0 2,637
31.50 MS1401H31.5 1.50 0.34 1.68 829.0 2.00 1268.0 28.0 13
31.50 MS1416H31.5 1.68 0.38 1.91 224.0 2.03 436.0 13.0 59
32.00 MS1401H32 0.99 0.28 1.19 664.0 1.51 1672.0 30.0 30
32.00 MS1416H32 1.55 0.62 1.45 295.0 1.58 1075.0 368.0 8,998
32.50 MS1401H32.5 0.65 0.23 0.79 425.0 0.99 668.0 66.0 140
32.50 MS1416H32.5 1.07 0.39 1.05 113.0 1.08 180.0 67.0 299
33.00 MS1401H33 0.49 0.37 0.43 108.0 0.46 74.0 470.0 627
33.00 MS1416H33 0.70 0.33 0.70 44.0 0.72 67.0 1022.0 6,234
33.50 MS1401H33.5 0.16 0.13 0.13 47.0 0.15 74.0 914.0 1,034
33.50 MS1416H33.5 0.48 0.28 0.45 54.0 0.46 14.0 702.0 2,054
34.00 MS1401H34 0.02 -0.01 0.01 4.0 0.03 83.0 3.0 431
34.00 MS1416H34 0.25 0.14 0.25 20.0 0.26 76.0 1077.0 5,430
34.50 MS1401H34.5 0.03 0.02 0.01 143.0 0.03 423.0 8.0 8
34.50 MS1416H34.5 0.07 0.03 0.12 106.0 0.14 123.0 8.0 455
35.00 MS1401H35 0.03 0.00 0.01 79.0 0.03 305.0 0.0 0
35.00 MS1416H35 0.06 0.04 0.05 61.0 0.07 595.0 41.0 3,156
35.50 MS1401H35.5 0.03 0.00 0.00 0.0 0.03 640.0 0.0 0
35.50 MS1416H35.5 0.01 0.00 0.01 429.0 0.03 168.0 294.0 299
36.00 MS1401H36 0.05 0.00 0.00 0.0 0.03 640.0 0.0 0
36.00 MS1416H36 0.03 0.00 0.01 11.0 0.02 645.0 10.0 299
36.50 MS1401H36.5 0.05 0.00 0.00 0.0 0.03 394.0 0.0 0
36.50 MS1416H36.5 0.03 0.00 0.00 0.0 0.03 720.0 0.0 0
37.00 MS1401H37 0.05 0.00 0.00 0.0 0.03 339.0 0.0 0
37.00 MS1416H37 0.02 -0.01 0.01 61.0 0.03 720.0 5.0 19
37.50 MS1401H37.5 0.05 0.00 0.00 0.0 0.03 339.0 0.0 0
37.50 MS1416H37.5 0.02 0.00 0.00 0.0 0.02 719.0 0.0 0
38.00 MS1401H38 0.05 0.00 0.00 0.0 0.03 243.0 0.0 0
38.00 MS1416H38 0.03 0.00 0.01 10.0 0.02 719.0 3.0 8
38.50 MS1401H38.5 0.05 0.00 0.00 0.0 0.03 278.0 0.0 0
39.00 MS1401H39 0.05 0.00 0.00 0.0 0.03 258.0 0.0 0
39.00 MS1416H39 0.02 0.00 0.01 10.0 0.03 473.0 15.0 15
39.50 MS1401H39.5 0.03 0.00 0.00 0.0 0.03 342.0 0.0 0
40.00 MS1401H40 0.05 0.00 0.00 0.0 0.03 340.0 0.0 0
40.00 MS1416H40 0.03 0.00 0.00 0.0 0.03 471.0 0.0 0
40.50 MS1401H40.5 0.05 0.00 0.00 0.0 0.03 340.0 0.0 0
41.00 MS1401H41 0.05 0.00 0.00 0.0 0.03 264.0 0.0 0
41.50 MS1401H41.5 0.03 0.00 0.00 0.0 0.03 236.0 0.0 0
42.00 MS1401H42 0.03 0.00 0.00 0.0 0.03 330.0 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 0.03 355.0 6.0 6
25.00 MS1416T25 0.02 0.00 0.01 100.0 0.02 648.0 94.0 155
26.00 MS1401T26 0.05 0.00 0.00 0.0 0.03 641.0 0.0 0
26.00 MS1416T26 0.03 0.00 0.01 85.0 0.03 244.0 0.0 0
26.50 MS1401T26.5 0.05 0.00 0.00 0.0 0.02 631.0 0.0 0
27.00 MS1401T27 0.05 0.00 0.00 0.0 0.03 598.0 0.0 0
27.00 MS1416T27 0.02 -0.01 0.01 71.0 0.03 660.0 3.0 196
27.50 MS1401T27.5 0.03 0.00 0.00 0.0 0.03 598.0 0.0 0
28.00 MS1401T28 0.05 0.00 0.00 0.0 0.03 598.0 0.0 0
28.00 MS1416T28 0.04 0.00 0.01 52.0 0.04 727.0 88.0 1,340
28.50 MS1401T28.5 0.05 0.00 0.00 0.0 0.03 629.0 0.0 0
28.50 MS1416T28.5 0.04 0.00 0.01 48.0 0.03 645.0 0.0 0
29.00 MS1401T29 0.05 0.00 0.00 0.0 0.03 629.0 0.0 0
29.00 MS1416T29 0.04 0.03 0.01 45.0 0.04 727.0 10.0 1,479
29.50 MS1401T29.5 0.03 0.00 0.00 0.0 0.03 629.0 0.0 0
29.50 MS1416T29.5 0.01 0.00 0.01 48.0 0.04 706.0 0.0 0
30.00 MS1401T30 0.05 0.00 0.00 0.0 0.03 387.0 0.0 0
30.00 MS1416T30 0.04 0.00 0.02 55.0 0.04 703.0 50.0 1,695
30.50 MS1401T30.5 0.03 0.00 0.00 0.0 0.03 379.0 0.0 0
30.50 MS1416T30.5 0.06 0.02 0.03 124.0 0.05 383.0 23.0 30
31.00 MS1401T31 0.05 0.00 0.01 49.0 0.03 360.0 0.0 0
31.00 MS1416T31 0.04 -0.04 0.05 32.0 0.06 52.0 37.0 3,225
31.50 MS1401T31.5 0.02 -0.01 0.01 10.0 0.02 184.0 105.0 105
31.50 MS1416T31.5 0.11 -0.02 0.07 88.0 0.08 102.0 10.0 246
32.00 MS1401T32 0.02 -0.04 0.01 77.0 0.02 155.0 2.0 193
32.00 MS1416T32 0.12 -0.13 0.11 156.0 0.12 42.0 196.0 3,293
32.50 MS1401T32.5 0.02 -0.16 0.01 173.0 0.03 91.0 521.0 537
32.50 MS1416T32.5 0.19 -0.21 0.20 122.0 0.22 35.0 41.0 333
33.00 MS1401T33 0.07 -0.38 0.08 47.0 0.09 194.0 2126.0 494
33.00 MS1416T33 0.34 -0.31 0.35 41.0 0.36 37.0 226.0 1,403
33.50 MS1401T33.5 0.26 -0.32 0.25 198.0 0.27 32.0 745.0 166
33.50 MS1416T33.5 0.55 -0.40 0.57 58.0 0.59 36.0 336.0 234
34.00 MS1401T34 0.54 -0.66 0.53 864.0 0.73 1172.0 67.0 39
34.00 MS1416T34 0.90 -0.47 0.87 64.0 0.90 90.0 44.0 383
34.50 MS1401T34.5 1.42 0.00 1.00 670.0 1.18 1678.0 0.0 0
34.50 MS1416T34.5 1.29 -0.51 1.22 89.0 1.25 56.0 9.0 80
35.00 MS1401T35 1.92 0.00 1.50 669.0 1.73 1675.0 0.0 0
35.00 MS1416T35 1.61 -0.67 1.60 819.0 1.71 78.0 10.0 149
35.50 MS1401T35.5 2.42 0.00 2.00 749.0 2.23 1601.0 0.0 0
35.50 MS1416T35.5 2.78 0.00 2.05 861.0 2.14 187.0 0.0 0
36.00 MS1401T36 2.92 0.00 2.50 631.0 2.73 1629.0 0.0 0
36.00 MS1416T36 2.67 -0.58 2.55 674.0 2.64 395.0 36.0 77
36.50 MS1401T36.5 3.40 0.00 3.00 820.0 3.25 1532.0 0.0 0
36.50 MS1416T36.5 3.75 0.00 3.00 488.0 3.10 345.0 0.0 0
37.00 MS1401T37 3.90 0.00 3.45 345.0 3.75 742.0 0.0 0
37.00 MS1416T37 3.65 -0.60 3.55 457.0 3.65 638.0 52.0 325
37.50 MS1401T37.5 4.35 0.00 3.95 143.0 4.25 324.0 0.0 0
37.50 MS1416T37.5 4.50 -0.25 4.00 761.0 4.10 47.0 36.0 0
38.00 MS1401T38 5.05 0.00 4.45 263.0 4.70 96.0 0.0 0
38.00 MS1416T38 5.60 0.35 4.55 152.0 4.65 563.0 143.0 143
38.50 MS1401T38.5 5.25 0.00 4.35 189.0 6.65 387.0 0.0 0
39.00 MS1401T39 5.70 0.00 4.40 414.0 6.85 864.0 0.0 0
39.00 MS1416T39 6.60 0.35 5.55 148.0 5.70 127.0 283.0 252
39.50 MS1401T39.5 6.20 0.00 5.35 414.0 7.65 864.0 0.0 0
40.00 MS1401T40 6.70 0.00 5.85 414.0 8.15 864.0 0.0 0
40.00 MS1416T40 7.50 0.25 6.55 21.0 6.70 157.0 321.0 279
40.50 MS1401T40.5 7.25 0.00 5.75 402.0 7.20 809.0 0.0 0
41.00 MS1401T41 7.75 0.00 6.25 402.0 7.70 394.0 0.0 0
41.50 MS1401T41.5 8.25 0.00 6.75 402.0 8.20 394.0 0.0 0
42.00 MS1401T42 8.80 0.00 7.25 402.0 8.70 394.0 0.0 0
Trading Center