Morgan Stanley $34.55

up +0.24


2/9/2014 04:01 PM  |  NYSE : MS  
Industries : Financial Services / Investment Brokerage - National
Last Trade: 34.55
Trade Time: Sep 02 04:01 PM Eastern Daylight Time
Change: 0.24 (0.70 %)
Prev Close: 34.31
Open: 34.42
Bid: 34.50
Ask: 34.60
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 12%
Options:

Call Options: MS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 MS1420I25 8.85 -0.15 9.15 1459.0 9.70 1529.0 22.0 116
25.50 MS1420I25.5 8.65 -0.05 8.65 1497.0 9.20 1394.0 32.0 32
26.00 MS1420I26 8.50 0.00 8.15 1505.0 8.70 1622.0 35.0 163
26.50 MS1420I26.5 7.70 0.00 7.90 1532.0 8.20 1258.0 0.0 0
27.00 MS1420I27 7.50 0.30 7.40 1885.0 7.70 1866.0 28.0 122
27.50 MS1420I27.5 6.70 0.00 6.90 1380.0 7.20 1403.0 0.0 0
28.00 MS1420I28 6.55 0.30 6.40 1383.0 6.70 1352.0 6.0 147
28.50 MS1420I28.5 5.75 0.00 5.90 1387.0 6.20 1382.0 0.0 0
29.00 MS1420I29 5.38 0.00 5.40 1388.0 5.70 1588.0 10.0 116
29.50 MS1420I29.5 4.75 0.00 4.90 1481.0 5.20 1463.0 0.0 0
30.00 MS1420I30 4.65 0.40 4.40 1628.0 4.70 1484.0 2.0 470
30.50 MS1420I30.5 3.75 0.00 3.90 1509.0 4.20 1540.0 0.0 0
31.00 MS1420I31 3.50 0.25 3.40 1686.0 3.70 1633.0 9.0 731
31.50 MS1420I31.5 2.94 0.00 2.96 1600.0 3.20 1391.0 10.0 10
32.00 MS1420I32 2.51 0.13 2.46 1493.0 2.71 1426.0 4.0 3,178
32.50 MS1420I32.5 2.15 0.21 2.09 224.0 2.19 1594.0 50.0 268
33.00 MS1420I33 1.55 0.11 1.63 193.0 1.73 1673.0 1.0 7,946
33.50 MS1420I33.5 1.03 -0.04 1.21 153.0 1.27 1727.0 121.0 1,920
34.00 MS1420I34 0.86 0.11 0.84 142.0 0.89 833.0 99.0 6,394
34.50 MS1420I34.5 0.56 0.09 0.54 143.0 0.57 510.0 158.0 3,818
35.00 MS1420I35 0.35 0.06 0.31 90.0 0.33 35.0 513.0 8,189
35.50 MS1420I35.5 0.14 -0.02 0.16 312.0 0.19 1216.0 10.0 235
36.00 MS1420I36 0.07 0.01 0.07 537.0 0.09 41.0 242.0 4,327
36.50 MS1420I36.5 0.06 0.03 0.03 582.0 0.06 1329.0 4.0 37
37.00 MS1420I37 0.06 0.05 0.01 82.0 0.04 470.0 6.0 460
37.50 MS1420I37.5 0.03 0.00 0.01 55.0 0.03 650.0 0.0 0
38.00 MS1420I38 0.03 0.00 0.01 1.0 0.03 627.0 50.0 50
38.50 MS1420I38.5 0.03 0.00 0.00 0.0 0.03 573.0 0.0 0
39.00 MS1420I39 0.03 0.00 0.01 1.0 0.03 665.0 10.0 10
39.50 MS1420I39.5 0.02 0.00 0.00 0.0 0.02 270.0 0.0 0
40.00 MS1420I40 0.02 0.00 0.00 0.0 0.02 248.0 0.0 0
41.00 MS1420I41 0.02 0.00 0.00 0.0 0.02 129.0 0.0 0

Put Options: MS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 MS1420U25 0.04 0.01 0.01 2.0 0.03 142.0 20.0 96
25.50 MS1420U25.5 0.04 0.00 0.01 2.0 0.03 117.0 0.0 0
26.00 MS1420U26 0.10 0.06 0.01 110.0 0.04 123.0 82.0 82
26.50 MS1420U26.5 0.04 0.00 0.01 2.0 0.04 373.0 0.0 0
27.00 MS1420U27 0.01 -0.03 0.01 99.0 0.04 318.0 2.0 190
27.50 MS1420U27.5 0.04 0.00 0.01 52.0 0.04 357.0 0.0 0
28.00 MS1420U28 0.04 0.00 0.01 72.0 0.04 612.0 1.0 103
28.50 MS1420U28.5 0.01 0.00 0.01 132.0 0.04 660.0 20.0 0
29.00 MS1420U29 0.02 0.00 0.01 143.0 0.04 324.0 20.0 2,968
29.50 MS1420U29.5 0.08 0.07 0.01 169.0 0.04 698.0 25.0 25
30.00 MS1420U30 0.03 0.00 0.02 5.0 0.03 47.0 74.0 2,217
30.50 MS1420U30.5 0.12 0.11 0.02 21.0 0.04 209.0 15.0 126
31.00 MS1420U31 0.05 0.03 0.02 107.0 0.04 252.0 67.0 4,893
31.50 MS1420U31.5 0.06 0.03 0.02 673.0 0.05 1532.0 50.0 1,321
32.00 MS1420U32 0.09 0.01 0.04 107.0 0.06 585.0 5.0 3,860
32.50 MS1420U32.5 0.07 -0.03 0.06 152.0 0.09 1169.0 20.0 215
33.00 MS1420U33 0.13 -0.03 0.09 54.0 0.12 143.0 46.0 2,124
33.50 MS1420U33.5 0.20 -0.10 0.18 37.0 0.20 1069.0 31.0 366
34.00 MS1420U34 0.29 -0.15 0.30 248.0 0.32 63.0 192.0 4,861
34.50 MS1420U34.5 0.63 0.00 0.48 795.0 0.52 370.0 234.0 710
35.00 MS1420U35 0.94 0.00 0.74 1866.0 0.79 590.0 40.0 551
35.50 MS1420U35.5 1.10 -0.22 1.11 21.0 1.14 43.0 5.0 21
36.00 MS1420U36 1.72 -0.01 1.47 884.0 1.56 115.0 14.0 241
36.50 MS1420U36.5 2.17 0.11 1.87 1783.0 2.11 1567.0 2.0 2
37.00 MS1420U37 4.85 2.31 2.36 1392.0 2.60 1618.0 58.0 16
37.50 MS1420U37.5 3.00 0.00 2.85 1466.0 3.10 1609.0 0.0 0
38.00 MS1420U38 5.85 2.35 3.30 1568.0 3.60 1582.0 161.0 32
38.50 MS1420U38.5 4.00 0.00 3.80 734.0 4.10 791.0 0.0 0
39.00 MS1420U39 6.80 2.30 4.30 755.0 4.60 727.0 10.0 160
39.50 MS1420U39.5 4.50 0.00 4.80 777.0 5.35 639.0 0.0 0
40.00 MS1420U40 7.00 2.65 5.30 244.0 6.00 224.0 23.0 0
41.00 MS1420U41 8.00 2.45 6.30 244.0 6.55 170.0 36.0 0
Trading Center