Morgan Stanley $33.28

down -0.12


25/7/2014 10:09 AM  |  NYSE : MS  
Industries : Financial Services / Investment Brokerage - National
Last Trade: 33.28
Trade Time: Jul 25 10:09 AM Eastern Daylight Time
Change: -0.12 (-0.36 %)
Prev Close: 33.40
Open: 33.34
Bid: 33.28
Ask: 33.29
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 3%
Options:

Call Options: MS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MS1416H24 7.55 -1.80 9.20 111.0 9.30 244.0 64.0 32
25.00 MS1416H25 7.40 -0.95 8.20 111.0 8.30 238.0 20.0 28
26.00 MS1401H26 0.00 0.00 7.05 66.0 7.55 144.0 0.0 0
26.00 MS1416H26 6.60 -0.75 7.20 204.0 7.30 261.0 2.0 132
26.50 MS1401H26.5 0.00 0.00 6.65 108.0 6.85 149.0 0.0 0
27.00 MS1401H27 4.10 0.00 6.10 102.0 6.55 121.0 0.0 0
27.00 MS1416H27 5.00 -1.35 6.20 152.0 6.30 249.0 2.0 19
27.50 MS1401H27.5 3.70 0.00 5.55 102.0 6.05 121.0 0.0 0
28.00 MS1401H28 0.00 0.00 5.05 66.0 5.55 141.0 0.0 0
28.00 MS1416H28 4.60 -0.80 5.20 222.0 5.30 266.0 13.0 15
28.50 MS1401H28.5 4.20 0.00 4.65 67.0 5.00 120.0 0.0 0
28.50 MS1416H28.5 4.90 0.00 4.70 265.0 4.80 250.0 0.0 0
29.00 MS1401H29 0.00 0.00 4.15 98.0 4.50 115.0 0.0 0
29.00 MS1416H29 3.79 -0.64 4.20 282.0 4.30 256.0 2.0 214
29.50 MS1401H29.5 0.00 0.00 3.65 67.0 4.00 104.0 0.0 0
29.50 MS1416H29.5 3.90 0.00 3.70 265.0 3.80 696.0 0.0 0
30.00 MS1401H30 0.00 0.00 3.15 259.0 3.50 395.0 0.0 0
30.00 MS1416H30 3.30 -0.10 3.20 354.0 3.30 508.0 203.0 658
30.50 MS1401H30.5 0.00 0.00 2.68 588.0 2.98 523.0 0.0 0
30.50 MS1416H30.5 2.90 0.00 2.70 496.0 2.78 522.0 0.0 0
31.00 MS1401H31 0.00 0.00 2.18 621.0 2.33 443.0 0.0 0
31.00 MS1416H31 2.38 -0.09 2.21 486.0 2.28 150.0 2.0 5,795
31.50 MS1401H31.5 0.00 0.00 1.68 504.0 1.92 501.0 0.0 0
31.50 MS1416H31.5 1.39 -0.54 1.73 915.0 1.81 83.0 4.0 59
32.00 MS1401H32 1.07 0.00 1.20 564.0 1.39 469.0 0.0 0
32.00 MS1416H32 1.33 -0.12 1.33 180.0 1.37 98.0 6.0 9,054
32.50 MS1401H32.5 0.00 0.00 0.73 932.0 0.97 1100.0 0.0 0
32.50 MS1416H32.5 1.03 -0.04 0.96 10.0 0.98 69.0 1.0 247
33.00 MS1401H33 0.00 0.00 0.42 68.0 0.45 81.0 0.0 0
33.00 MS1416H33 0.67 -0.04 0.67 57.0 0.69 76.0 21.0 6,301
33.50 MS1401H33.5 0.25 0.00 0.19 4.0 0.20 64.0 1.0 1
33.50 MS1416H33.5 0.45 0.00 0.40 5.0 0.41 37.0 157.0 917
34.00 MS1401H34 0.09 0.00 0.07 11.0 0.08 133.0 3.0 0
34.00 MS1416H34 0.23 -0.04 0.22 72.0 0.23 37.0 18.0 5,168
34.50 MS1401H34.5 0.03 0.00 0.02 49.0 0.03 58.0 8.0 0
34.50 MS1416H34.5 0.16 0.00 0.12 7.0 0.13 101.0 346.0 444
35.00 MS1401H35 0.00 0.00 0.01 79.0 0.01 3.0 0.0 0
35.00 MS1416H35 0.08 0.00 0.06 43.0 0.07 185.0 52.0 3,162
35.50 MS1401H35.5 0.00 0.00 0.00 0.0 0.04 296.0 0.0 0
35.50 MS1416H35.5 0.04 0.01 0.03 49.0 0.04 119.0 299.0 299
36.00 MS1401H36 0.00 0.00 0.00 0.0 0.04 318.0 0.0 0
36.00 MS1416H36 0.02 0.01 0.01 63.0 0.04 702.0 40.0 299
36.50 MS1401H36.5 0.00 0.00 0.00 0.0 0.04 393.0 0.0 0
36.50 MS1416H36.5 0.03 0.00 0.00 0.0 0.03 700.0 0.0 0
37.00 MS1401H37 0.00 0.00 0.00 0.0 0.04 562.0 0.0 0
37.00 MS1416H37 0.02 -0.01 0.01 61.0 0.03 702.0 5.0 19
37.50 MS1401H37.5 0.00 0.00 0.00 0.0 0.04 409.0 0.0 0
37.50 MS1416H37.5 0.03 0.00 0.00 0.0 0.03 703.0 0.0 0
38.00 MS1401H38 0.00 0.00 0.00 0.0 0.04 616.0 0.0 0
38.00 MS1416H38 0.03 0.00 0.01 10.0 0.03 342.0 5.0 5
38.50 MS1401H38.5 0.00 0.00 0.00 0.0 0.04 616.0 0.0 0
39.00 MS1401H39 0.00 0.00 0.00 0.0 0.04 616.0 0.0 0
39.00 MS1416H39 0.02 0.00 0.01 10.0 0.02 697.0 15.0 15
39.50 MS1401H39.5 0.04 0.00 0.00 0.0 0.04 616.0 0.0 0
40.00 MS1401H40 0.00 0.00 0.00 0.0 0.04 616.0 0.0 0
40.00 MS1416H40 0.03 0.00 0.00 0.0 0.03 356.0 0.0 0
40.50 MS1401H40.5 0.00 0.00 0.00 0.0 0.04 632.0 0.0 0
41.00 MS1401H41 0.00 0.00 0.00 0.0 0.04 632.0 0.0 0
41.50 MS1401H41.5 0.04 0.00 0.00 0.0 0.04 636.0 0.0 0
42.00 MS1401H42 0.00 0.00 0.00 0.0 0.04 636.0 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 0.04 486.0 6.0 6
25.00 MS1416T25 0.02 -0.01 0.01 100.0 0.04 703.0 94.0 155
26.00 MS1401T26 0.00 0.00 0.00 0.0 0.04 309.0 0.0 0
26.00 MS1416T26 0.03 0.00 0.01 74.0 0.04 418.0 0.0 0
26.50 MS1401T26.5 0.00 0.00 0.00 0.0 0.04 319.0 0.0 0
27.00 MS1401T27 0.00 0.00 0.00 0.0 0.04 534.0 0.0 0
27.00 MS1416T27 0.02 -0.01 0.01 71.0 0.04 702.0 3.0 196
27.50 MS1401T27.5 0.00 0.00 0.00 0.0 0.04 358.0 0.0 0
28.00 MS1401T28 0.04 0.00 0.00 0.0 0.05 624.0 0.0 0
28.00 MS1416T28 0.04 0.00 0.01 37.0 0.04 702.0 88.0 1,340
28.50 MS1401T28.5 0.00 0.00 0.00 0.0 0.05 617.0 0.0 0
28.50 MS1416T28.5 0.03 0.00 0.01 72.0 0.04 702.0 0.0 0
29.00 MS1401T29 0.00 0.00 0.00 0.0 0.05 424.0 0.0 0
29.00 MS1416T29 0.04 0.00 0.01 55.0 0.04 701.0 10.0 1,479
29.50 MS1401T29.5 0.00 0.00 0.00 0.0 0.05 331.0 0.0 0
29.50 MS1416T29.5 0.01 0.00 0.01 63.0 0.04 637.0 0.0 0
30.00 MS1401T30 0.00 0.00 0.00 0.0 0.05 339.0 0.0 0
30.00 MS1416T30 0.04 0.00 0.02 268.0 0.05 853.0 2.0 1,712
30.50 MS1401T30.5 0.00 0.00 0.00 0.0 0.05 615.0 0.0 0
30.50 MS1416T30.5 0.12 0.09 0.03 679.0 0.06 781.0 7.0 7
31.00 MS1401T31 0.00 0.00 0.00 0.0 0.06 733.0 0.0 0
31.00 MS1416T31 0.08 0.01 0.05 947.0 0.09 768.0 404.0 3,284
31.50 MS1401T31.5 0.01 0.00 0.01 831.0 0.07 1003.0 0.0 0
31.50 MS1416T31.5 0.11 0.01 0.11 149.0 0.12 10.0 33.0 168
32.00 MS1401T32 0.07 0.00 0.07 3.0 0.09 28.0 9.0 0
32.00 MS1416T32 0.19 0.01 0.19 47.0 0.20 110.0 16.0 3,385
32.50 MS1401T32.5 0.00 0.00 0.12 163.0 0.14 195.0 0.0 0
32.50 MS1416T32.5 0.26 0.00 0.31 47.0 0.32 90.0 34.0 285
33.00 MS1401T33 0.30 0.06 0.27 39.0 0.28 30.0 200.0 118
33.00 MS1416T33 0.43 0.00 0.49 43.0 0.50 41.0 382.0 1,382
33.50 MS1401T33.5 0.45 0.00 0.53 62.0 0.56 21.0 10.0 76
33.50 MS1416T33.5 0.70 0.00 0.73 62.0 0.75 38.0 35.0 179
34.00 MS1401T34 0.75 0.00 0.78 957.0 1.00 949.0 10.0 10
34.00 MS1416T34 0.86 0.00 1.06 56.0 1.09 53.0 15.0 399
34.50 MS1401T34.5 0.00 0.00 1.22 677.0 1.45 429.0 0.0 0
34.50 MS1416T34.5 1.58 0.27 1.45 58.0 1.53 1564.0 80.0 81
35.00 MS1401T35 0.00 0.00 1.70 669.0 1.94 477.0 0.0 0
35.00 MS1416T35 1.61 0.00 1.87 308.0 1.98 1386.0 3.0 149
35.50 MS1401T35.5 0.00 0.00 2.13 427.0 2.44 405.0 0.0 0
35.50 MS1416T35.5 2.15 0.00 2.35 55.0 2.44 1324.0 0.0 0
36.00 MS1401T36 2.20 0.00 2.65 685.0 2.93 499.0 0.0 0
36.00 MS1416T36 3.85 1.22 2.84 162.0 2.92 578.0 1.0 77
36.50 MS1401T36.5 2.66 0.00 3.15 414.0 3.45 108.0 0.0 0
36.50 MS1416T36.5 3.10 0.00 3.30 410.0 3.45 1417.0 0.0 0
37.00 MS1401T37 0.00 0.00 3.65 120.0 3.95 104.0 0.0 0
37.00 MS1416T37 4.45 0.85 3.80 332.0 3.90 535.0 389.0 325
37.50 MS1401T37.5 0.00 0.00 4.10 104.0 4.45 108.0 0.0 0
37.50 MS1416T37.5 4.10 0.00 4.30 133.0 4.40 55.0 0.0 0
38.00 MS1401T38 0.00 0.00 4.60 104.0 4.95 109.0 0.0 0
38.00 MS1416T38 5.60 1.00 4.80 110.0 4.90 240.0 143.0 143
38.50 MS1401T38.5 0.00 0.00 5.05 102.0 5.55 144.0 0.0 0
39.00 MS1401T39 3.40 0.00 5.55 102.0 5.95 103.0 0.0 0
39.00 MS1416T39 6.60 1.00 5.80 143.0 5.90 30.0 283.0 252
39.50 MS1401T39.5 0.00 0.00 6.05 120.0 6.50 114.0 0.0 0
40.00 MS1401T40 0.00 0.00 6.55 144.0 7.05 121.0 0.0 0
40.00 MS1416T40 7.50 0.90 6.80 119.0 6.90 258.0 321.0 279
40.50 MS1401T40.5 5.20 0.00 7.05 102.0 7.55 144.0 0.0 0
41.00 MS1401T41 0.00 0.00 7.55 45.0 8.05 45.0 0.0 0
41.50 MS1401T41.5 0.00 0.00 8.05 45.0 8.55 45.0 0.0 0
42.00 MS1401T42 0.00 0.00 8.55 66.0 9.05 117.0 0.0 0
Trading Center