MORGAN STANLEY

(NYSE: MS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
35.76 Down -0.37 -1.02%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.MS4IKC025000 9.50 +1.80 +23.38% 0.19 9.650 10.95 148 104
25.500 126.2.MS4IKC025500 8.65 +8.65 NA 0.14 9.150 10.4 32 32
26.000 126.2.MS4IKC026000 10.11 +1.21 +13.60% 0.59 8.650 10.35 50 106
26.500 126.2.MS4IKC026500 8.35 +8.35 NA 0.24 9.200 9.5 6 6
27.000 126.2.MS4IKC027000 7.99 +0.79 +10.97% 0.34 8.700 9.1 2 113
27.500 126.2.MS4IKC027500 NA NA NA NA 8.200 8.5 NA NA
28.000 126.2.MS4IKC028000 7.25 +0.85 +13.28% 0.24 7.700 8 4 122
28.500 126.2.MS4IKC028500 NA NA NA NA 7.200 7.7 NA NA
29.000 126.2.MS4IKC029000 6.07 +0.85 +16.28% 0.24 6.700 7 4 104
29.500 126.2.MS4IKC029500 NA NA NA NA 6.200 6.5 NA NA
30.000 126.2.MS4IKC030000 5.84 +1.19 +25.59% 0.14 5.700 5.9 20 443
30.500 126.2.MS4IKC030500 NA NA NA NA 5.200 5.5 NA NA
31.000 126.2.MS4IKC031000 4.88 -0.23 -4.50% 0.14 4.700 4.9 80 556
31.500 126.2.MS4IKC031500 4.71 +1.91 +68.21% 0.39 4.200 4.65 10 15
32.000 126.2.MS4IKC032000 3.83 -0.37 -8.81% 0.09 3.700 3.85 100 3,052
32.500 126.2.MS4IKC032500 3.50 +1.79 +104.68% 0.19 3.200 3.45 11 251
33.000 126.2.MS4IKC033000 2.84 -0.25 -8.09% 0.08 2.710 2.84 238 6,780
33.500 126.2.MS4IKC033500 2.31 -0.30 -11.49% 0.13 2.210 2.39 38 1,666
34.000 126.2.MS4IKC034000 1.83 -0.33 -15.28% 0.10 1.710 1.86 448 5,455
34.500 126.2.MS4IKC034500 1.34 -0.36 -21.18% 0.12 1.270 1.38 957 3,483
35.000 126.2.MS4IKC035000 0.85 -0.33 -27.97% 0.15 0.710 0.91 610 8,852
35.500 126.2.MS4IKC035500 0.39 -0.30 -43.48% 0.01 0.220 0.27 2,290 3,174
36.000 126.2.MS4IKC036000 0.03 -0.25 -89.29% 0.04 NA 0.04 528 5,293
36.500 126.2.MS4IKC036500 0.06 +0.01 +20.00% 0.05 NA 0.05 145 1,081
37.000 126.2.MS4IKC037000 0.06 +0.06 NA 0.03 NA 0.03 6 460
37.500 126.2.MS4IKC037500 NA NA NA NA NA 0.04 NA NA
38.000 126.2.MS4IKC038000 NA NA NA NA NA 0.03 NA 50
38.500 126.2.MS4IKC038500 NA NA NA NA NA 0.03 NA NA
39.000 126.2.MS4IKC039000 NA NA NA NA NA 0.03 10 10
39.500 126.2.MS4IKC039500 NA NA NA NA NA 0.05 NA NA
40.000 126.2.MS4IKC040000 NA NA NA NA NA 0.02 NA NA
40.500 126.2.MS4IKC040500 NA NA NA NA NA 0.03 NA NA
41.000 126.2.MS4IKC041000 NA NA NA NA NA 0.02 NA NA
41.500 126.2.MS4IKC041500 NA NA NA NA NA 0.03 NA NA
42.000 126.2.MS4IKC042000 NA NA NA NA NA 0.03 NA NA
42.500 126.2.MS4IKC042500 NA NA NA NA NA 0.03 NA NA
43.000 126.2.MS4IKC043000 NA NA NA NA NA 0.03 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.MS4UKC025000 NA NA NA NA NA 0.02 20 96
25.500 126.2.MS4UKC025500 NA NA NA NA NA 0.04 NA NA
26.000 126.2.MS4UKC026000 NA NA NA NA NA 0.02 NA 82
26.500 126.2.MS4UKC026500 NA NA NA NA NA 0.03 NA NA
27.000 126.2.MS4UKC027000 0.01 -0.01 -50.00% 0.03 NA 0.03 4 190
27.500 126.2.MS4UKC027500 NA NA NA NA NA 0.03 NA NA
28.000 126.2.MS4UKC028000 0.04 -0.10 -71.43% 0.03 NA 0.03 1 103
28.500 126.2.MS4UKC028500 0.01 +0.01 NA 0.03 NA 0.03 3 23
29.000 126.2.MS4UKC029000 0.02 unch unch 0.03 NA 0.03 100 2,865
29.500 126.2.MS4UKC029500 0.08 +0.08 NA 0.03 NA 0.03 25 25
30.000 126.2.MS4UKC030000 0.02 +0.01 +100.00% 0.03 NA 0.03 8 2,062
30.500 126.2.MS4UKC030500 0.12 -0.02 -14.29% 0.03 NA 0.03 15 119
31.000 126.2.MS4UKC031000 0.01 unch unch 0.01 NA 0.01 30 4,836
31.500 126.2.MS4UKC031500 0.03 -0.03 -50.00% 0.03 NA 0.03 1,079 600
32.000 126.2.MS4UKC032000 0.04 -0.02 -33.33% 0.02 NA 0.02 4 3,743
32.500 126.2.MS4UKC032500 0.07 +0.02 +40.00% 0.02 NA 0.02 11 228
33.000 126.2.MS4UKC033000 0.04 -0.02 -33.33% 0.01 NA 0.01 153 2,206
33.500 126.2.MS4UKC033500 0.02 unch unch 0.01 NA 0.01 372 647
34.000 126.2.MS4UKC034000 0.01 unch unch 0.01 NA 0.01 150 4,753
34.500 126.2.MS4UKC034500 0.01 -0.02 -66.67% 0.01 NA 0.01 115 1,460
35.000 126.2.MS4UKC035000 0.02 unch unch 0.03 NA 0.03 257 3,431
35.500 126.2.MS4UKC035500 0.15 -0.35 -70.00% 0.04 NA 0.04 1,379 1,389
36.000 126.2.MS4UKC036000 0.15 +0.05 +50.00% 0.01 0.130 0.25 1,109 1,219
36.500 126.2.MS4UKC036500 0.20 -0.32 -61.54% 0.05 0.390 0.79 2 305
37.000 126.2.MS4UKC037000 1.20 +0.19 +18.81% 0.05 0.890 1.29 9 55
37.500 126.2.MS4UKC037500 1.61 +1.61 NA 0.05 1.360 1.79 31 31
38.000 126.2.MS4UKC038000 2.46 -3.39 -57.95% 0.05 1.860 2.29 50 32
38.500 126.2.MS4UKC038500 NA NA NA NA 2.380 2.79 NA NA
39.000 126.2.MS4UKC039000 6.80 +0.55 +8.80% 0.06 2.870 3.3 10 NA
39.500 126.2.MS4UKC039500 NA NA NA NA 3.350 3.8 NA NA
40.000 126.2.MS4UKC040000 NA NA NA NA 3.850 4.3 NA NA
40.500 126.2.MS4UKC040500 NA NA NA NA 4.350 4.8 NA NA
41.000 126.2.MS4UKC041000 8.00 +8.00 NA 0.06 4.850 5.3 36 NA
41.500 126.2.MS4UKC041500 NA NA NA NA 4.950 5.8 NA NA
42.000 126.2.MS4UKC042000 NA NA NA NA 5.450 6.3 NA NA
42.500 126.2.MS4UKC042500 NA NA NA NA 5.950 6.8 NA NA
43.000 126.2.MS4UKC043000 NA NA NA NA 6.450 7.3 NA NA
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 12:05 AM ET