MORGAN STANLEY

(NYSE: MS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
30.76 Up +0.87 +2.91%
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% 0.49 16.700 17.25 2 52
15.000 126.2.MS4DJC015000 17.15 +1.10 +6.85% 1.69 14.200 17.45 10 10
16.000 126.2.MS4DJC016000 13.75 -2.70 -16.41% 0.29 14.700 15.05 2 53
18.000 126.2.MS4DJC018000 13.75 +0.10 +0.73% 0.14 12.700 12.9 16 129
19.000 126.2.MS4DJC019000 12.75 +0.10 +0.79% 0.29 11.700 12.05 16 60
20.000 126.2.MS4DJC020000 9.75 +0.30 +3.17% 0.14 10.700 10.9 2 187
21.000 126.2.MS4DJC021000 8.75 -1.35 -13.37% 0.14 9.700 9.9 2 129
22.000 126.2.MS4DJC022000 9.15 +1.40 +18.06% 0.09 8.700 8.85 6 172
23.000 126.2.MS4DJC023000 5.90 -0.85 -12.59% 0.14 7.700 7.9 20 329
23.500 126.2.MS4DJC023500 NA NA NA NA 6.650 7.35 NA NA
24.000 126.2.MS4DJC024000 5.35 +0.20 +3.88% 0.14 6.700 6.9 1 124
24.500 126.2.MS4DJC024500 4.50 +4.50 NA 0.09 6.200 6.35 5 12
25.000 126.2.MS4DJC025000 5.79 +1.11 +23.72% 0.09 5.700 5.85 85 735
25.500 126.2.MS4DJC025500 NA NA NA NA 4.600 5.9 NA NA
26.000 126.2.MS4DJC026000 4.85 +1.15 +31.08% 0.09 4.700 4.85 8 297
26.500 126.2.MS4DJC026500 NA NA NA NA 4.200 4.35 NA 6
27.000 126.2.MS4DJC027000 3.75 +0.95 +33.93% 0.09 3.700 3.85 121 3,544
27.500 126.2.MS4DJC027500 3.29 +1.67 +103.09% 0.09 3.000 3.35 4 30
28.000 126.2.MS4DJC028000 2.82 +1.06 +60.23% 0.05 2.730 2.81 392 1,257
28.500 126.2.MS4DJC028500 2.40 +1.11 +86.05% 0.08 2.230 2.34 37 237
29.000 126.2.MS4DJC029000 1.81 +0.74 +69.16% 0.08 1.790 1.84 1,515 7,175
29.500 126.2.MS4DJC029500 1.26 +0.46 +57.50% 0.08 1.270 1.34 2,137 4,219
30.000 126.2.MS4DJC030000 0.78 +0.30 +62.50% 0.06 0.740 0.82 5,707 24,946
30.500 126.2.MS4DJC030500 0.32 +0.10 +45.45% 0.08 0.270 0.34 764 2,571
31.000 126.2.MS4DJC031000 0.02 -0.10 -83.33% 0.01 0.010 0.01 7,192 12,459
31.500 126.2.MS4DJC031500 0.01 -0.06 -85.71% 0.04 NA 0.04 402 723
32.000 126.2.MS4DJC032000 0.01 -0.02 -66.67% 0.01 NA 0.01 240 16,154
32.500 126.2.MS4DJC032500 0.01 -0.01 -50.00% 0.01 NA 0.01 9 11
33.000 126.2.MS4DJC033000 0.01 unch unch 0.01 NA 0.01 3 29,531
33.500 126.2.MS4DJC033500 NA NA NA NA NA 0.01 NA NA
34.000 126.2.MS4DJC034000 0.01 unch unch 0.01 NA 0.01 30 24,766
34.500 126.2.MS4DJC034500 NA NA NA NA NA 0.01 NA NA
35.000 126.2.MS4DJC035000 0.01 unch unch 0.01 NA 0.01 5 4,595
35.500 126.2.MS4DJC035500 NA NA NA NA NA 0.05 NA NA
36.000 126.2.MS4DJC036000 0.01 -0.07 -87.50% 0.03 NA 0.03 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% 0.03 NA 0.03 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% 0.03 NA 0.03 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% 0.03 NA 0.03 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% 0.03 NA 0.03 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 0.05 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 5,716
26.500 126.2.MS4PJC026500 0.04 +0.04 NA 0.01 NA 0.01 78 78
27.000 126.2.MS4PJC027000 0.01 -0.01 -50.00% 0.01 NA 0.01 5 10,005
27.500 126.2.MS4PJC027500 0.02 -0.12 -85.71% 0.01 NA 0.01 535 1,649
28.000 126.2.MS4PJC028000 0.01 -0.03 -75.00% 0.01 NA 0.01 30 8,256
28.500 126.2.MS4PJC028500 0.01 -0.11 -91.67% 0.01 NA 0.01 31 1,198
29.000 126.2.MS4PJC029000 0.01 -0.20 -95.24% 0.01 NA 0.01 213 11,442
29.500 126.2.MS4PJC029500 0.01 -0.37 -97.37% 0.01 NA 0.01 15 2,220
30.000 126.2.MS4PJC030000 0.01 -0.57 -98.28% 0.01 NA 0.01 400 9,016
30.500 126.2.MS4PJC030500 0.01 -2.05 -99.51% 0.02 0.010 0.02 169 112
31.000 126.2.MS4PJC031000 0.23 -1.20 -83.92% 0.07 0.200 0.31 1,947 6,306
31.500 126.2.MS4PJC031500 2.05 +2.05 NA 0.11 0.300 0.85 11 11
32.000 126.2.MS4PJC032000 1.26 -0.98 -43.75% 0.01 1.140 1.25 308 3,121
32.500 126.2.MS4PJC032500 3.80 +3.80 NA 0.06 1.430 1.8 10 10
33.000 126.2.MS4PJC033000 3.30 -0.35 -9.59% 0.03 2.140 2.27 64 1,657
33.500 126.2.MS4PJC033500 NA NA NA NA 2.190 2.97 NA NA
34.000 126.2.MS4PJC034000 3.20 -1.05 -24.71% 0.06 3.150 3.3 128 1,374
34.500 126.2.MS4PJC034500 NA NA NA NA 3.150 4 NA NA
35.000 126.2.MS4PJC035000 4.06 -1.98 -32.78% 0.06 4.150 4.3 72 182
35.500 126.2.MS4PJC035500 NA NA NA NA 4.100 5 NA NA
36.000 126.2.MS4PJC036000 4.45 +0.70 +18.67% 0.11 4.650 5.35 10 50
36.500 126.2.MS4PJC036500 NA NA NA NA 4.900 5.8 NA NA
37.000 126.2.MS4PJC037000 5.20 -0.15 -2.80% 0.11 5.350 6.35 3 32
37.500 126.2.MS4PJC037500 NA NA NA NA 6.000 7.15 NA NA
38.000 126.2.MS4PJC038000 5.60 -0.90 -13.85% 0.46 6.500 7.7 19 27
39.000 126.2.MS4PJC039000 7.80 +7.80 NA 1.16 7.000 9.4 10 10
40.000 126.2.MS4PJC040000 9.90 +0.35 +3.66% 1.66 7.550 10.9 32 14
41.000 126.2.MS4PJC041000 9.55 +9.55 NA 1.66 8.550 11.9 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 11:53 AM ET