Morgan Stanley $31.04

down -0.16


23/4/2014 06:40 PM  |  NYSE : MS  
Industries : Financial Services / Investment Brokerage - National
Last Trade: 31.04
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: -0.16 (-0.51 %)
Prev Close: 31.20
Open: 31.24
Bid: 31.04
Ask: 31.05
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 25%
Options:

Call Options: MS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 MS1425D21 10.15 0.00 9.30 1.0 10.30 1.0 0.0 0
22.00 MS1425D22 9.15 0.00 9.00 32.0 9.20 50.0 0.0 0
22.50 MS1425D22.5 8.65 0.00 8.50 32.0 8.70 50.0 0.0 0
23.00 MS1425D23 8.15 0.00 8.00 32.0 8.20 50.0 0.0 0
23.50 MS1425D23.5 7.65 0.00 7.50 32.0 7.70 50.0 0.0 0
24.00 MS1425D24 7.15 0.00 7.00 32.0 7.20 50.0 0.0 0
24.50 MS1425D24.5 6.65 0.00 6.50 32.0 6.70 50.0 0.0 0
25.00 MS1425D25 6.15 0.00 6.00 32.0 6.20 50.0 0.0 0
25.50 MS1425D25.5 5.65 0.00 5.50 32.0 5.70 50.0 0.0 0
26.00 MS1425D26 5.15 0.00 5.00 32.0 5.15 82.0 0.0 0
26.50 MS1425D26.5 4.65 0.00 4.50 32.0 4.70 50.0 0.0 0
27.00 MS1425D27 4.20 0.00 4.00 32.0 4.20 50.0 0.0 0
27.50 MS1425D27.5 3.65 0.00 3.50 32.0 3.70 50.0 0.0 42
28.00 MS1425D28 3.20 0.00 3.00 227.0 3.20 214.0 0.0 0
28.50 MS1425D28.5 2.68 0.00 2.51 92.0 2.68 307.0 0.0 0
29.00 MS1425D29 2.18 0.00 2.01 114.0 2.18 288.0 0.0 0
29.50 MS1425D29.5 1.67 0.00 1.51 81.0 1.68 259.0 0.0 0
30.00 MS1425D30 0.93 -0.27 1.03 228.0 1.19 884.0 3.0 963
30.50 MS1425D30.5 0.64 -0.23 0.57 328.0 0.71 1044.0 37.0 168
31.00 MS1425D31 0.24 -0.24 0.23 58.0 0.25 93.0 160.0 2,332
31.50 MS1425D31.5 0.07 -0.07 0.06 150.0 0.07 36.0 535.0 1,531
32.00 MS1425D32 0.02 -0.02 0.01 30.0 0.02 41.0 40.0 697
32.50 MS1425D32.5 0.03 0.02 0.02 26.0 0.01 78.0 3.0 27
33.00 MS1425D33 0.02 0.00 0.01 43.0 0.02 297.0 0.0 0
33.50 MS1425D33.5 0.02 0.00 0.00 0.0 0.02 643.0 0.0 0
34.00 MS1425D34 0.02 0.00 0.00 0.0 0.02 643.0 0.0 0
34.50 MS1425D34.5 0.02 0.00 0.00 0.0 0.02 644.0 0.0 0
35.00 MS1425D35 0.02 0.00 0.00 0.0 0.02 644.0 0.0 0
35.50 MS1425D35.5 0.02 0.00 0.00 0.0 0.02 644.0 0.0 0
36.00 MS1425D36 0.02 0.00 0.00 0.0 0.02 644.0 0.0 0
36.50 MS1425D36.5 0.02 0.00 0.00 0.0 0.02 644.0 0.0 0
37.00 MS1425D37 0.02 0.00 0.00 0.0 0.02 644.0 0.0 0
37.50 MS1425D37.5 0.02 0.00 0.00 0.0 0.02 644.0 0.0 0
38.00 MS1425D38 0.02 0.00 0.00 0.0 0.02 644.0 0.0 0
38.50 MS1425D38.5 0.02 0.00 0.00 0.0 0.02 644.0 0.0 0

Put Options: MS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 MS1425P21 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
22.00 MS1425P22 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
22.50 MS1425P22.5 0.02 0.00 0.00 0.0 0.02 80.0 0.0 0
23.00 MS1425P23 0.02 0.00 0.00 0.0 0.02 80.0 0.0 0
23.50 MS1425P23.5 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
24.00 MS1425P24 0.02 0.00 0.00 0.0 0.02 80.0 0.0 0
24.50 MS1425P24.5 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
25.00 MS1425P25 0.02 0.00 0.00 0.0 0.02 80.0 0.0 0
25.50 MS1425P25.5 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
26.00 MS1425P26 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
26.50 MS1425P26.5 0.02 0.00 0.00 0.0 0.02 86.0 0.0 0
27.00 MS1425P27 0.03 0.00 0.00 0.0 0.02 86.0 0.0 0
27.50 MS1425P27.5 0.03 0.00 0.00 0.0 0.03 107.0 0.0 0
28.00 MS1425P28 0.01 -0.02 0.00 0.0 0.03 171.0 50.0 75
28.50 MS1425P28.5 0.03 0.00 0.01 44.0 0.03 100.0 0.0 10
29.00 MS1425P29 0.02 0.00 0.04 7.0 0.02 82.0 0.0 0
29.50 MS1425P29.5 0.03 0.00 0.01 25.0 0.03 274.0 5.0 49
30.00 MS1425P30 0.02 -0.01 0.01 48.0 0.02 90.0 30.0 431
30.50 MS1425P30.5 0.05 0.01 0.04 108.0 0.06 134.0 41.0 311
31.00 MS1425P31 0.19 0.01 0.18 104.0 0.20 31.0 885.0 1,547
31.50 MS1425P31.5 0.43 0.00 0.49 92.0 0.55 372.0 34.0 89
32.00 MS1425P32 1.10 0.34 0.84 348.0 1.00 164.0 57.0 57
32.50 MS1425P32.5 1.60 0.36 1.33 307.0 1.50 161.0 10.0 10
33.00 MS1425P33 1.74 0.00 1.82 60.0 2.00 47.0 0.0 0
33.50 MS1425P33.5 2.24 0.00 2.32 60.0 2.50 74.0 0.0 0
34.00 MS1425P34 2.73 0.00 2.82 102.0 3.00 72.0 0.0 0
34.50 MS1425P34.5 3.15 0.00 3.30 50.0 3.50 32.0 0.0 0
35.00 MS1425P35 3.70 0.00 3.80 50.0 4.00 32.0 0.0 0
35.50 MS1425P35.5 4.15 0.00 4.30 50.0 4.50 50.0 0.0 0
36.00 MS1425P36 4.65 0.00 4.80 50.0 5.00 32.0 0.0 0
36.50 MS1425P36.5 5.20 0.00 5.30 50.0 5.50 50.0 0.0 0
37.00 MS1425P37 5.70 0.00 5.80 50.0 6.00 32.0 0.0 0
37.50 MS1425P37.5 6.20 0.00 6.30 50.0 6.50 50.0 0.0 0
38.00 MS1425P38 6.70 0.00 6.80 50.0 7.00 32.0 0.0 0
38.50 MS1425P38.5 7.20 0.00 7.30 50.0 7.50 50.0 0.0 0
Trading Center