MORGAN STANLEY

(NYSE: MS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
33.05 Up +0.40 +1.23%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.MS4HGC024000 7.75 -0.85 -9.88% 0.05 9.000 9.1 32 32
25.000 126.2.MS4HGC025000 7.40 -0.20 -2.63% 0.05 8.000 8.1 20 20
26.000 126.2.MS4HGC026000 7.00 -0.20 -2.78% 0.05 7.000 7.1 103 125
27.000 126.2.MS4HGC027000 5.00 +0.45 +9.89% 0.05 6.000 6.1 2 2
28.000 126.2.MS4HGC028000 4.60 +1.10 +31.43% 0.05 5.000 5.1 13 3
28.500 126.2.MS4HGC028500 NA NA NA NA 4.500 4.6 NA NA
29.000 126.2.MS4HGC029000 3.70 +0.65 +21.31% 0.05 4.000 4.1 12 7
29.500 126.2.MS4HGC029500 NA NA NA NA 3.500 3.6 NA NA
30.000 126.2.MS4HGC030000 3.10 -0.20 -6.06% 0.05 3.000 3.1 17 193
30.500 126.2.MS4HGC030500 NA NA NA NA 2.530 2.62 NA 36
31.000 126.2.MS4HGC031000 2.29 +0.51 +28.65% 0.08 2.040 2.13 47 2,637
31.500 126.2.MS4HGC031500 1.61 +0.30 +22.90% 0.13 1.580 1.68 10 59
32.000 126.2.MS4HGC032000 1.14 +0.21 +22.58% 0.19 1.210 1.24 18 8,998
32.500 126.2.MS4HGC032500 0.83 +0.15 +22.06% 0.30 0.840 0.85 38 299
33.000 126.2.MS4HGC033000 0.53 +0.16 +43.24% 0.49 0.530 0.54 184 6,234
33.500 126.2.MS4HGC033500 0.30 +0.10 +50.00% 0.31 0.300 0.31 135 2,054
34.000 126.2.MS4HGC034000 0.15 +0.04 +36.36% 0.16 0.150 0.16 76 5,430
34.500 126.2.MS4HGC034500 0.07 -0.02 -22.22% 0.08 0.070 0.08 8 455
35.000 126.2.MS4HGC035000 0.03 +0.01 +50.00% 0.05 0.020 0.05 1 3,156
35.500 126.2.MS4HGC035500 0.04 +0.04 NA 0.03 NA 0.03 299 299
36.000 126.2.MS4HGC036000 0.03 +0.01 +50.00% 0.02 NA 0.02 10 299
36.500 126.2.MS4HGC036500 NA NA NA NA NA 0.03 NA NA
37.000 126.2.MS4HGC037000 0.02 -0.02 -50.00% 0.03 NA 0.03 5 19
37.500 126.2.MS4HGC037500 NA NA NA NA NA 0.02 NA NA
38.000 126.2.MS4HGC038000 0.03 unch unch 0.02 NA 0.02 3 8
39.000 126.2.MS4HGC039000 NA NA NA NA NA 0.03 15 15
40.000 126.2.MS4HGC040000 NA NA NA NA NA 0.03 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.MS4TGC024000 NA NA NA NA NA 0.03 NA 6
25.000 126.2.MS4TGC025000 0.02 unch unch 0.02 NA 0.02 94 155
26.000 126.2.MS4TGC026000 NA NA NA NA NA 0.03 NA NA
27.000 126.2.MS4TGC027000 0.02 -0.02 -50.00% 0.03 NA 0.03 3 196
28.000 126.2.MS4TGC028000 0.04 -0.02 -33.33% 0.04 0.010 0.04 88 1,340
28.500 126.2.MS4TGC028500 NA NA NA NA 0.010 0.03 NA NA
29.000 126.2.MS4TGC029000 0.04 -0.03 -42.86% 0.04 0.010 0.04 10 1,479
29.500 126.2.MS4TGC029500 NA NA NA NA 0.010 0.04 NA NA
30.000 126.2.MS4TGC030000 0.04 unch unch 0.05 0.030 0.05 20 1,695
30.500 126.2.MS4TGC030500 0.06 -0.06 -50.00% 0.06 0.030 0.06 23 30
31.000 126.2.MS4TGC031000 0.08 unch unch 0.08 0.070 0.08 26 3,225
31.500 126.2.MS4TGC031500 0.13 unch unch 0.11 0.100 0.11 5 246
32.000 126.2.MS4TGC032000 0.19 -0.06 -24.00% 0.18 0.170 0.18 161 3,293
32.500 126.2.MS4TGC032500 0.30 -0.10 -25.00% 0.31 0.300 0.31 34 333
33.000 126.2.MS4TGC033000 0.52 -0.10 -16.13% 0.5 0.480 0.5 4 1,403
33.500 126.2.MS4TGC033500 0.77 -0.18 -18.95% 0.31 0.750 0.76 1 234
34.000 126.2.MS4TGC034000 1.37 +0.40 +41.24% 0.18 1.100 1.13 16 383
34.500 126.2.MS4TGC034500 1.77 +0.19 +12.03% 0.14 1.510 1.59 1 80
35.000 126.2.MS4TGC035000 1.61 -0.32 -16.58% 0.09 1.960 2.04 3 149
35.500 126.2.MS4TGC035500 NA NA NA NA 2.440 2.51 NA NA
36.000 126.2.MS4TGC036000 3.85 +0.20 +5.48% 0.10 2.940 3.05 1 77
36.500 126.2.MS4TGC036500 NA NA NA NA 3.400 3.5 NA NA
37.000 126.2.MS4TGC037000 4.05 -0.40 -8.99% 0.05 3.900 4 36 325
37.500 126.2.MS4TGC037500 NA NA NA NA 4.400 4.5 NA NA
38.000 126.2.MS4TGC038000 5.60 -0.60 -9.68% 0.10 4.900 5.05 176 143
39.000 126.2.MS4TGC039000 6.60 +0.15 +2.33% 0.05 5.900 6 166 252
40.000 126.2.MS4TGC040000 7.50 +7.50 NA 0.10 6.900 7.05 277 279
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 1:14 PM ET