MORGAN STANLEY

(NYSE: MS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
29.89 Up +0.34 +1.15%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
14.000 126.2.MS4DJC014000 15.75 -1.40 -8.16% 0.11 15.400 16 2 52
15.000 126.2.MS4DJC015000 17.15 +1.10 +6.85% 1.51 12.450 16.4 10 10
16.000 126.2.MS4DJC016000 13.75 -2.70 -16.41% 0.11 13.400 14 2 53
18.000 126.2.MS4DJC018000 13.75 +0.10 +0.73% 0.31 11.600 12.2 16 129
19.000 126.2.MS4DJC019000 12.75 +0.10 +0.79% 0.11 10.400 11 16 60
20.000 126.2.MS4DJC020000 9.75 +0.30 +3.17% 0.16 9.600 10.05 2 187
21.000 126.2.MS4DJC021000 8.75 -1.35 -13.37% 0.11 8.600 9 2 129
22.000 126.2.MS4DJC022000 7.75 -1.49 -16.13% 0.16 7.600 8.05 2 172
23.000 126.2.MS4DJC023000 5.90 -0.85 -12.59% 0.16 6.600 7.05 20 329
23.500 126.2.MS4DJC023500 NA NA NA NA 4.650 6.85 NA NA
24.000 126.2.MS4DJC024000 5.35 +0.20 +3.88% 0.31 5.600 6.2 1 126
24.500 126.2.MS4DJC024500 4.50 +4.50 NA 2.16 4.550 7.55 5 12
25.000 126.2.MS4DJC025000 4.68 +0.63 +15.56% 0.16 4.600 5.05 15 735
25.500 126.2.MS4DJC025500 NA NA NA NA 3.900 4.85 NA NA
26.000 126.2.MS4DJC026000 3.70 +0.74 +25.00% 0.11 3.650 4 20 317
26.500 126.2.MS4DJC026500 NA NA NA NA 3.000 3.5 NA 6
27.000 126.2.MS4DJC027000 2.80 +0.75 +36.59% -0.04 2.640 2.85 41 3,539
27.500 126.2.MS4DJC027500 1.62 +0.34 +26.56% 1.61 2.020 4 20 30
28.000 126.2.MS4DJC028000 1.76 +0.15 +9.32% 0.11 1.710 2 83 1,308
28.500 126.2.MS4DJC028500 1.29 +0.39 +43.33% 0.17 1.330 1.56 164 237
29.000 126.2.MS4DJC029000 1.07 +0.16 +17.58% 0.21 1.000 1.1 1,096 7,305
29.500 126.2.MS4DJC029500 0.80 +0.22 +37.93% 0.30 0.640 0.69 3,161 3,859
30.000 126.2.MS4DJC030000 0.48 +0.08 +20.00% 0.51 0.480 0.51 9,996 24,022
30.500 126.2.MS4DJC030500 0.22 +0.01 +4.76% 0.25 0.220 0.25 2,490 1,362
31.000 126.2.MS4DJC031000 0.12 +0.01 +9.09% 0.14 0.130 0.14 4,398 13,091
31.500 126.2.MS4DJC031500 0.07 unch unch 0.07 0.040 0.07 318 455
32.000 126.2.MS4DJC032000 0.03 +0.01 +50.00% 0.04 0.020 0.04 202 16,236
32.500 126.2.MS4DJC032500 0.02 +0.02 NA 0.03 NA 0.03 11 NA
33.000 126.2.MS4DJC033000 0.01 unch unch 0.01 NA 0.01 90 29,534
33.500 126.2.MS4DJC033500 NA NA NA NA NA 0.05 NA NA
34.000 126.2.MS4DJC034000 0.01 unch unch 0.03 NA 0.03 15 24,781
34.500 126.2.MS4DJC034500 NA NA NA NA NA 0.05 NA NA
35.000 126.2.MS4DJC035000 0.01 -0.01 -50.00% 0.01 NA 0.01 10 4,595
35.500 126.2.MS4DJC035500 NA NA NA NA NA 0.08 NA NA
36.000 126.2.MS4DJC036000 0.01 -0.07 -87.50% 0.04 NA 0.04 10 668
36.500 126.2.MS4DJC036500 NA NA NA NA NA 0.05 NA NA
37.000 126.2.MS4DJC037000 0.02 -0.05 -71.43% 0.03 NA 0.03 400 2,017
37.500 126.2.MS4DJC037500 NA NA NA NA NA 0.05 NA NA
38.000 126.2.MS4DJC038000 0.03 -0.02 -40.00% 0.03 NA 0.03 10 551
39.000 126.2.MS4DJC039000 0.04 -0.02 -33.33% 0.03 NA 0.03 10 768
40.000 126.2.MS4DJC040000 0.02 -0.02 -50.00% 0.01 NA 0.01 11 212
41.000 126.2.MS4DJC041000 0.01 -0.03 -75.00% 0.05 NA 0.05 1 62
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
14.000 126.2.MS4PJC014000 NA NA NA NA NA 0.05 NA NA
15.000 126.2.MS4PJC015000 0.03 unch unch 0.03 NA 0.03 74 124
16.000 126.2.MS4PJC016000 0.04 -0.01 -20.00% 0.09 NA 0.09 97 517
18.000 126.2.MS4PJC018000 0.03 unch unch 0.03 NA 0.03 39 806
19.000 126.2.MS4PJC019000 0.03 -0.04 -57.14% 0.03 NA 0.03 15 578
20.000 126.2.MS4PJC020000 0.01 -0.01 -50.00% 0.1 NA 0.1 5 863
21.000 126.2.MS4PJC021000 0.11 unch unch 0.03 NA 0.03 20 1,199
22.000 126.2.MS4PJC022000 0.01 -0.02 -66.67% 0.04 NA 0.04 20 1,638
23.000 126.2.MS4PJC023000 0.02 -0.04 -66.67% 0.03 NA 0.03 8 9,463
23.500 126.2.MS4PJC023500 NA NA NA NA NA 0.14 NA NA
24.000 126.2.MS4PJC024000 0.22 -0.01 -4.35% 0.03 NA 0.03 8 8,394
24.500 126.2.MS4PJC024500 0.02 unch unch 0.03 NA 0.03 1 11
25.000 126.2.MS4PJC025000 0.01 -0.02 -66.67% 0.03 NA 0.03 26 11,844
25.500 126.2.MS4PJC025500 NA NA NA NA NA 0.05 NA NA
26.000 126.2.MS4PJC026000 0.01 -0.01 -50.00% 0.03 NA 0.03 4 5,715
26.500 126.2.MS4PJC026500 0.04 +0.04 NA 0.01 NA 0.01 78 78
27.000 126.2.MS4PJC027000 0.02 -0.03 -60.00% 0.02 NA 0.02 164 10,064
27.500 126.2.MS4PJC027500 0.02 -0.12 -85.71% 0.03 NA 0.03 535 1,498
28.000 126.2.MS4PJC028000 0.04 -0.10 -71.43% 0.06 0.020 0.06 1,190 8,287
28.500 126.2.MS4PJC028500 0.12 -0.16 -57.14% 0.12 0.080 0.12 1,183 418
29.000 126.2.MS4PJC029000 0.21 -0.18 -46.15% 0.22 0.210 0.22 2,245 11,230
29.500 126.2.MS4PJC029500 0.38 -0.31 -44.93% 0.43 0.360 0.43 2,640 277
30.000 126.2.MS4PJC030000 0.58 -0.40 -40.82% 0.54 0.570 0.65 2,247 9,487
30.500 126.2.MS4PJC030500 2.06 +0.86 +71.67% 0.38 0.940 0.99 44 112
31.000 126.2.MS4PJC031000 1.43 -0.18 -11.18% 0.37 1.230 1.48 22 6,322
31.500 126.2.MS4PJC031500 2.05 +2.05 NA 0.27 1.550 1.88 11 11
32.000 126.2.MS4PJC032000 2.24 -0.51 -18.55% 0.21 1.980 2.32 76 3,162
32.500 126.2.MS4PJC032500 3.80 +3.80 NA 0.54 2.430 3.15 10 10
33.000 126.2.MS4PJC033000 3.30 -0.35 -9.59% 0.29 3.000 3.4 16 1,657
33.500 126.2.MS4PJC033500 NA NA NA NA 3.350 4.15 NA NA
34.000 126.2.MS4PJC034000 4.25 -0.97 -18.58% 0.29 4.100 4.4 2 1,485
34.500 126.2.MS4PJC034500 NA NA NA NA 4.150 5.4 NA NA
35.000 126.2.MS4PJC035000 6.04 +3.80 +169.64% 0.39 5.000 5.5 2 183
35.500 126.2.MS4PJC035500 NA NA NA NA 3.400 6 NA NA
36.000 126.2.MS4PJC036000 4.45 +0.70 +18.67% 2.29 4.150 8.4 10 50
36.500 126.2.MS4PJC036500 NA NA NA NA 5.100 8.4 NA NA
37.000 126.2.MS4PJC037000 5.20 -0.15 -2.80% 0.34 7.000 7.45 3 52
37.500 126.2.MS4PJC037500 NA NA NA NA 5.450 10.05 NA NA
38.000 126.2.MS4PJC038000 5.60 -0.90 -13.85% 2.44 5.900 10.55 19 27
39.000 126.2.MS4PJC039000 7.80 +7.80 NA 2.44 7.050 11.55 10 10
40.000 126.2.MS4PJC040000 9.90 +0.35 +3.66% 1.69 7.800 11.8 32 14
41.000 126.2.MS4PJC041000 9.55 +9.55 NA 2.44 8.950 13.55 16 16
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 6:16 AM ET