Morgan Stanley $30.76

up +0.87


17/4/2014 06:40 PM  |  NYSE : MS  
Industries : Financial Services / Investment Brokerage - National
Last Trade: 30.76
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.87 (2.91 %)
Prev Close: 29.89
Open: 30.72
Bid: 30.76
Ask: 30.77
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 23%
Options:

Call Options: MS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 MS1419D14 15.75 0.35 16.70 48.0 17.25 48.0 29.0 52
15.00 MS1419D15 17.15 4.70 14.10 33.0 17.50 2.0 10.0 10
16.00 MS1419D16 13.75 0.35 14.70 12.0 15.05 12.0 31.0 53
18.00 MS1419D18 11.75 0.15 12.70 254.0 12.90 369.0 34.0 129
19.00 MS1419D19 12.75 2.35 11.70 45.0 12.05 48.0 16.0 60
20.00 MS1419D20 9.75 0.15 10.70 273.0 10.90 390.0 2.0 187
21.00 MS1419D21 8.75 0.15 9.70 253.0 9.90 387.0 2.0 129
22.00 MS1419D22 9.15 1.55 8.70 225.0 8.85 228.0 6.0 172
23.00 MS1419D23 5.90 -0.70 7.70 304.0 7.90 360.0 20.0 329
23.50 MS1419D23.5 4.60 0.00 6.65 32.0 7.35 10.0 0.0 0
24.00 MS1419D24 6.55 0.95 6.70 321.0 6.90 394.0 10.0 124
24.50 MS1419D24.5 4.60 0.05 6.20 58.0 6.35 38.0 12.0 12
25.00 MS1419D25 5.79 1.11 5.70 93.0 5.85 234.0 86.0 735
25.50 MS1419D25.5 3.90 0.00 4.60 32.0 5.90 32.0 0.0 0
26.00 MS1419D26 4.85 1.15 4.70 220.0 4.85 251.0 10.0 297
26.50 MS1419D26.5 2.57 -0.43 4.20 58.0 4.35 42.0 6.0 6
27.00 MS1419D27 3.75 0.95 3.70 123.0 3.85 68.0 123.0 3,544
27.50 MS1419D27.5 3.51 1.50 3.00 48.0 3.40 59.0 10.0 30
28.00 MS1419D28 2.82 1.06 2.66 87.0 2.83 93.0 417.0 1,257
28.50 MS1419D28.5 2.40 1.07 2.23 85.0 2.34 115.0 116.0 237
29.00 MS1419D29 1.81 0.74 1.71 82.0 1.82 82.0 1774.0 7,175
29.50 MS1419D29.5 1.26 0.44 1.23 38.0 1.34 231.0 2622.0 4,219
30.00 MS1419D30 0.78 0.29 0.73 38.0 0.82 58.0 6033.0 24,946
30.50 MS1419D30.5 0.32 0.05 0.23 48.0 0.30 78.0 886.0 2,571
31.00 MS1419D31 0.02 -0.10 0.01 61.0 0.01 187.0 7806.0 12,459
31.50 MS1419D31.5 0.01 -0.06 0.01 62.0 0.04 140.0 519.0 723
32.00 MS1419D32 0.01 -0.02 0.01 6.0 0.01 150.0 245.0 16,154
32.50 MS1419D32.5 0.01 -0.01 0.01 100.0 0.01 49.0 9.0 11
33.00 MS1419D33 0.01 0.00 0.01 6.0 0.01 278.0 4.0 29,531
33.50 MS1419D33.5 0.05 0.00 0.01 10.0 0.01 118.0 0.0 0
34.00 MS1419D34 0.01 0.00 0.01 5.0 0.01 118.0 31.0 24,766
34.50 MS1419D34.5 0.05 0.00 0.00 0.0 0.01 118.0 0.0 0
35.00 MS1419D35 0.01 0.00 0.01 10.0 0.01 500.0 7.0 4,595
35.50 MS1419D35.5 0.08 0.00 0.00 0.0 0.05 100.0 0.0 0
36.00 MS1419D36 0.01 -0.05 0.01 169.0 0.03 280.0 10.0 668
36.50 MS1419D36.5 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
37.00 MS1419D37 0.02 -0.01 0.01 76.0 0.03 270.0 400.0 2,017
37.50 MS1419D37.5 0.05 0.00 0.00 0.0 0.05 98.0 0.0 0
38.00 MS1419D38 0.03 0.00 0.01 30.0 0.03 397.0 5.0 551
39.00 MS1419D39 0.04 0.01 0.01 36.0 0.03 377.0 10.0 768
40.00 MS1419D40 0.02 0.01 0.01 46.0 0.01 88.0 10.0 212
41.00 MS1419D41 0.01 -0.04 0.01 105.0 0.03 230.0 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 0.05 102.0 0.0 0
15.00 MS1419P15 0.03 0.00 0.01 1.0 0.03 344.0 74.0 124
16.00 MS1419P16 0.04 -0.05 0.01 37.0 0.03 309.0 97.0 517
18.00 MS1419P18 0.03 0.00 0.02 21.0 0.03 340.0 39.0 806
19.00 MS1419P19 0.03 0.00 0.01 87.0 0.03 352.0 15.0 578
20.00 MS1419P20 0.01 -0.09 0.02 2.0 0.03 353.0 17.0 863
21.00 MS1419P21 0.03 0.00 0.01 57.0 0.03 284.0 10.0 1,199
22.00 MS1419P22 0.01 -0.03 0.01 25.0 0.03 335.0 20.0 1,638
23.00 MS1419P23 0.02 -0.01 0.01 37.0 0.03 275.0 10.0 9,463
23.50 MS1419P23.5 0.14 0.00 0.00 0.0 0.05 101.0 0.0 0
24.00 MS1419P24 0.22 0.19 0.01 10.0 0.03 340.0 8.0 8,394
24.50 MS1419P24.5 0.02 -0.01 0.01 59.0 0.03 93.0 1.0 11
25.00 MS1419P25 0.01 -0.02 0.01 1.0 0.03 268.0 26.0 11,844
25.50 MS1419P25.5 0.05 0.00 0.01 35.0 0.05 91.0 0.0 0
26.00 MS1419P26 0.01 0.00 0.01 1.0 0.03 328.0 4.0 5,716
26.50 MS1419P26.5 0.04 0.03 0.01 10.0 0.01 78.0 78.0 78
27.00 MS1419P27 0.01 -0.01 0.01 5.0 0.01 109.0 5.0 10,005
27.50 MS1419P27.5 0.02 0.00 0.01 1.0 0.01 59.0 535.0 1,649
28.00 MS1419P28 0.01 -0.03 0.01 170.0 0.01 65.0 30.0 8,256
28.50 MS1419P28.5 0.01 -0.11 0.01 11.0 0.01 99.0 115.0 1,198
29.00 MS1419P29 0.01 -0.20 0.01 6.0 0.02 94.0 274.0 11,442
29.50 MS1419P29.5 0.01 -0.38 0.01 1.0 0.01 80.0 16.0 2,220
30.00 MS1419P30 0.01 -0.57 0.01 57.0 0.01 21.0 433.0 9,016
30.50 MS1419P30.5 0.01 -0.83 0.01 2.0 0.02 97.0 294.0 112
31.00 MS1419P31 0.20 -1.23 0.20 1.0 0.31 38.0 2023.0 6,306
31.50 MS1419P31.5 2.05 0.50 0.30 218.0 0.85 111.0 11.0 11
32.00 MS1419P32 1.25 -0.92 1.14 328.0 1.31 48.0 321.0 3,121
32.50 MS1419P32.5 1.65 -0.78 1.43 361.0 1.85 38.0 10.0 10
33.00 MS1419P33 3.30 0.30 2.14 688.0 2.27 109.0 48.0 1,657
33.50 MS1419P33.5 3.35 0.00 2.19 62.0 2.97 58.0 0.0 0
34.00 MS1419P34 3.20 -1.05 3.15 390.0 3.30 432.0 150.0 1,374
34.50 MS1419P34.5 4.10 0.00 3.15 32.0 4.00 32.0 0.0 0
35.00 MS1419P35 4.06 -1.04 4.15 189.0 4.30 285.0 72.0 182
35.50 MS1419P35.5 3.40 0.00 4.10 32.0 5.00 32.0 0.0 0
36.00 MS1419P36 4.45 0.30 4.65 10.0 5.35 10.0 10.0 50
36.50 MS1419P36.5 5.10 0.00 4.90 32.0 5.80 10.0 0.0 0
37.00 MS1419P37 7.20 0.20 5.35 32.0 6.35 32.0 20.0 32
37.50 MS1419P37.5 5.45 0.00 6.00 32.0 7.15 32.0 0.0 0
38.00 MS1419P38 6.30 0.40 6.50 32.0 7.70 32.0 10.0 27
39.00 MS1419P39 7.80 0.75 6.95 10.0 9.45 10.0 10.0 10
40.00 MS1419P40 10.50 2.70 7.55 33.0 10.90 33.0 10.0 14
41.00 MS1419P41 9.55 0.60 8.55 33.0 11.90 33.0 16.0 16
Trading Center