Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-18)Premium Content

Morgan Stanley (MS)
As of Jul 22 2014 2:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MS 140725C00023000 C 07/25/14 23.0 9.70 10.30
MS 140725C00024000 C 07/25/14 24.0 8.70 9.15
MS 140725C00025000 C 07/25/14 25.0 7.70 8.15
MS 140725C00025500 C 07/25/14 25.5 7.20 7.65
MS 140725C00026000 C 07/25/14 26.0 6.70 7.15
MS 140725C00026500 C 07/25/14 26.5 6.20 6.65
MS 140725C00027000 C 07/25/14 27.0 5.70 6.15
MS 140725C00027500 C 07/25/14 27.5 5.20 5.65
MS 140725C00028000 C 07/25/14 28.0 4.80 5.15
MS 140725C00028500 C 07/25/14 28.5 4.30 4.65
MS 140725C00029000 C 07/25/14 29.0 3.85 4.15
MS 140725C00029500 C 07/25/14 29.5 3.35 3.65
MS 140725C00030000 C 07/25/14 30.0 2.86 3.15
MS 140725C00030500 C 07/25/14 30.5 2.36 2.64
MS 140725C00031000 C 07/25/14 31.0 1.87 2.14
MS 140725C00031500 C 07/25/14 31.5 1.38 1.65
MS 140725C00032000 C 07/25/14 32.0 0.95 1.10
MS 140725C00032500 C 07/25/14 32.5 0.58 0.61
MS 140725C00033000 C 07/25/14 33.0 0.26 0.27
MS 140725C00033500 C 07/25/14 33.5 0.07 0.08
MS 140725C00034000 C 07/25/14 34.0 0.01 0.02
MS 140725C00034500 C 07/25/14 34.5 0.00 0.03
MS 140725C00035000 C 07/25/14 35.0 0.00 0.03
MS 140725C00035500 C 07/25/14 35.5 0.00 0.03
MS 140725C00036000 C 07/25/14 36.0 0.00 0.03
MS 140725C00036500 C 07/25/14 36.5 0.00 0.03
MS 140725C00037000 C 07/25/14 37.0 0.00 0.03
MS 140725C00037500 C 07/25/14 37.5 0.00 0.03
MS 140725C00038000 C 07/25/14 38.0 0.00 0.03
MS 140725C00038500 C 07/25/14 38.5 0.00 0.03
MS 140725C00039000 C 07/25/14 39.0 0.00 0.03
MS 140725C00039500 C 07/25/14 39.5 0.00 0.03
MS 140725C00040000 C 07/25/14 40.0 0.00 0.03
MS 140725C00041000 C 07/25/14 41.0 0.00 0.03
MS 140725C00042000 C 07/25/14 42.0 0.00 0.03
MS 140725P00023000 P 07/25/14 23.0 0.00 0.03
MS 140725P00024000 P 07/25/14 24.0 0.00 0.03
MS 140725P00025000 P 07/25/14 25.0 0.00 0.03
MS 140725P00025500 P 07/25/14 25.5 0.00 0.03
MS 140725P00026000 P 07/25/14 26.0 0.00 0.03
MS 140725P00026500 P 07/25/14 26.5 0.00 0.03
MS 140725P00027000 P 07/25/14 27.0 0.00 0.03
MS 140725P00027500 P 07/25/14 27.5 0.00 0.03
MS 140725P00028000 P 07/25/14 28.0 0.00 0.03
MS 140725P00028500 P 07/25/14 28.5 0.00 0.03
MS 140725P00029000 P 07/25/14 29.0 0.00 0.03
MS 140725P00029500 P 07/25/14 29.5 0.00 0.04
MS 140725P00030000 P 07/25/14 30.0 0.00 0.04
MS 140725P00030500 P 07/25/14 30.5 0.00 0.04
MS 140725P00031000 P 07/25/14 31.0 0.00 0.04
MS 140725P00031500 P 07/25/14 31.5 0.01 0.02
MS 140725P00032000 P 07/25/14 32.0 0.03 0.04
MS 140725P00032500 P 07/25/14 32.5 0.08 0.09
MS 140725P00033000 P 07/25/14 33.0 0.24 0.25
MS 140725P00033500 P 07/25/14 33.5 0.54 0.60
MS 140725P00034000 P 07/25/14 34.0 0.89 1.05
MS 140725P00034500 P 07/25/14 34.5 1.37 1.53
MS 140725P00035000 P 07/25/14 35.0 1.87 2.05
MS 140725P00035500 P 07/25/14 35.5 2.37 2.55
MS 140725P00036000 P 07/25/14 36.0 2.87 3.05
MS 140725P00036500 P 07/25/14 36.5 3.35 3.55
MS 140725P00037000 P 07/25/14 37.0 3.85 4.05
MS 140725P00037500 P 07/25/14 37.5 4.35 4.55
MS 140725P00038000 P 07/25/14 38.0 4.85 5.05
MS 140725P00038500 P 07/25/14 38.5 5.35 5.55
MS 140725P00039000 P 07/25/14 39.0 5.85 6.20
MS 140725P00039500 P 07/25/14 39.5 6.35 6.70
MS 140725P00040000 P 07/25/14 40.0 6.85 7.20
MS 140725P00041000 P 07/25/14 41.0 7.85 8.05
MS 140725P00042000 P 07/25/14 42.0 8.85 9.35
MS 140816C00024000 C 08/16/14 24.0 8.95 9.05
MS 140816C00025000 C 08/16/14 25.0 7.95 8.05
MS 140816C00026000 C 08/16/14 26.0 6.95 7.05
MS 140816C00027000 C 08/16/14 27.0 5.95 6.05
MS 140816C00028000 C 08/16/14 28.0 4.95 5.05
MS 140816C00028500 C 08/16/14 28.5 4.45 4.55
MS 140816C00029000 C 08/16/14 29.0 3.95 4.05
MS 140816C00029500 C 08/16/14 29.5 3.45 3.55
MS 140816C00030000 C 08/16/14 30.0 2.98 3.05
MS 140816C00030500 C 08/16/14 30.5 2.50 2.56
MS 140816C00031000 C 08/16/14 31.0 2.02 2.10
MS 140816C00031500 C 08/16/14 31.5 1.59 1.63
MS 140816C00032000 C 08/16/14 32.0 1.16 1.21
MS 140816C00032500 C 08/16/14 32.5 0.83 0.85
MS 140816C00033000 C 08/16/14 33.0 0.55 0.57
MS 140816C00033500 C 08/16/14 33.5 0.33 0.34
MS 140816C00034000 C 08/16/14 34.0 0.18 0.19
MS 140816C00034500 C 08/16/14 34.5 0.09 0.10
MS 140816C00035000 C 08/16/14 35.0 0.03 0.04
MS 140816C00035500 C 08/16/14 35.5 0.01 0.04
MS 140816C00036000 C 08/16/14 36.0 0.00 0.03
MS 140816C00036500 C 08/16/14 36.5 0.00 0.03
MS 140816C00037000 C 08/16/14 37.0 0.00 0.03
MS 140816C00037500 C 08/16/14 37.5 0.00 0.03
MS 140816C00038000 C 08/16/14 38.0 0.00 0.03
MS 140816C00039000 C 08/16/14 39.0 0.00 0.02
MS 140816C00040000 C 08/16/14 40.0 0.00 0.03
MS 140816P00024000 P 08/16/14 24.0 0.00 0.03
MS 140816P00025000 P 08/16/14 25.0 0.00 0.04
MS 140816P00026000 P 08/16/14 26.0 0.00 0.04
MS 140816P00027000 P 08/16/14 27.0 0.00 0.04
MS 140816P00028000 P 08/16/14 28.0 0.01 0.04
MS 140816P00028500 P 08/16/14 28.5 0.01 0.04
MS 140816P00029000 P 08/16/14 29.0 0.02 0.04
MS 140816P00029500 P 08/16/14 29.5 0.02 0.05
MS 140816P00030000 P 08/16/14 30.0 0.04 0.06
MS 140816P00030500 P 08/16/14 30.5 0.06 0.07
MS 140816P00031000 P 08/16/14 31.0 0.10 0.11
MS 140816P00031500 P 08/16/14 31.5 0.16 0.17
MS 140816P00032000 P 08/16/14 32.0 0.26 0.27
MS 140816P00032500 P 08/16/14 32.5 0.41 0.42
MS 140816P00033000 P 08/16/14 33.0 0.62 0.63
MS 140816P00033500 P 08/16/14 33.5 0.91 0.92
MS 140816P00034000 P 08/16/14 34.0 1.25 1.28
MS 140816P00034500 P 08/16/14 34.5 1.62 1.71
MS 140816P00035000 P 08/16/14 35.0 2.09 2.16
MS 140816P00035500 P 08/16/14 35.5 2.58 2.64
MS 140816P00036000 P 08/16/14 36.0 3.05 3.15
MS 140816P00036500 P 08/16/14 36.5 3.55 3.65
MS 140816P00037000 P 08/16/14 37.0 4.05 4.15
MS 140816P00037500 P 08/16/14 37.5 4.55 4.65
MS 140816P00038000 P 08/16/14 38.0 5.05 5.15
MS 140816P00039000 P 08/16/14 39.0 6.05 6.15
MS 140816P00040000 P 08/16/14 40.0 7.05 7.15
MS 140920C00025000 C 09/20/14 25.0 7.95 8.05
MS 140920C00026000 C 09/20/14 26.0 6.95 7.05
MS 140920C00027000 C 09/20/14 27.0 5.95 6.05
MS 140920C00028000 C 09/20/14 28.0 4.95 5.10
MS 140920C00029000 C 09/20/14 29.0 4.00 4.10
MS 140920C00030000 C 09/20/14 30.0 3.10 3.20
MS 140920C00031000 C 09/20/14 31.0 2.26 2.30
MS 140920C00032000 C 09/20/14 32.0 1.52 1.54
MS 140920C00033000 C 09/20/14 33.0 0.93 0.94
MS 140920C00034000 C 09/20/14 34.0 0.49 0.50
MS 140920C00035000 C 09/20/14 35.0 0.24 0.25
MS 140920C00036000 C 09/20/14 36.0 0.11 0.12
MS 140920C00037000 C 09/20/14 37.0 0.04 0.06
MS 140920C00038000 C 09/20/14 38.0 0.01 0.04
MS 140920C00039000 C 09/20/14 39.0 0.00 0.03
MS 140920C00040000 C 09/20/14 40.0 0.00 0.03
MS 140920C00041000 C 09/20/14 41.0 0.00 0.03
MS 140920P00025000 P 09/20/14 25.0 0.01 0.05
MS 140920P00026000 P 09/20/14 26.0 0.02 0.06
MS 140920P00027000 P 09/20/14 27.0 0.04 0.06
MS 140920P00028000 P 09/20/14 28.0 0.07 0.09
MS 140920P00029000 P 09/20/14 29.0 0.12 0.13
MS 140920P00030000 P 09/20/14 30.0 0.19 0.20
MS 140920P00031000 P 09/20/14 31.0 0.34 0.35
MS 140920P00032000 P 09/20/14 32.0 0.59 0.60
MS 140920P00033000 P 09/20/14 33.0 0.99 1.00
MS 140920P00034000 P 09/20/14 34.0 1.56 1.58
MS 140920P00035000 P 09/20/14 35.0 2.25 2.35
MS 140920P00036000 P 09/20/14 36.0 3.15 3.25
MS 140920P00037000 P 09/20/14 37.0 4.05 4.20
MS 140920P00038000 P 09/20/14 38.0 5.05 5.15
MS 140920P00039000 P 09/20/14 39.0 6.05 6.15
MS 140920P00040000 P 09/20/14 40.0 7.05 7.15
MS 140920P00041000 P 09/20/14 41.0 8.05 8.15
MS 141018C00018000 C 10/18/14 18.0 14.95 15.05
MS 141018C00019000 C 10/18/14 19.0 13.95 14.05
MS 141018C00020000 C 10/18/14 20.0 12.95 13.05
MS 141018C00021000 C 10/18/14 21.0 11.95 12.05
MS 141018C00022000 C 10/18/14 22.0 10.95 11.05
MS 141018C00023000 C 10/18/14 23.0 9.95 10.05
MS 141018C00024000 C 10/18/14 24.0 8.95 9.05
MS 141018C00025000 C 10/18/14 25.0 7.95 8.05
MS 141018C00026000 C 10/18/14 26.0 6.95 7.10
MS 141018C00027000 C 10/18/14 27.0 6.00 6.10
MS 141018C00028000 C 10/18/14 28.0 5.05 5.20
MS 141018C00029000 C 10/18/14 29.0 4.15 4.30
MS 141018C00030000 C 10/18/14 30.0 3.30 3.40
MS 141018C00031000 C 10/18/14 31.0 2.51 2.56
MS 141018C00032000 C 10/18/14 32.0 1.82 1.87
MS 141018C00033000 C 10/18/14 33.0 1.26 1.29
MS 141018C00034000 C 10/18/14 34.0 0.81 0.83
MS 141018C00035000 C 10/18/14 35.0 0.49 0.51
MS 141018C00036000 C 10/18/14 36.0 0.28 0.29
MS 141018C00037000 C 10/18/14 37.0 0.14 0.17
MS 141018C00038000 C 10/18/14 38.0 0.07 0.10
MS 141018C00039000 C 10/18/14 39.0 0.03 0.06
MS 141018C00040000 C 10/18/14 40.0 0.01 0.05
MS 141018C00041000 C 10/18/14 41.0 0.00 0.04
MS 141018C00042000 C 10/18/14 42.0 0.00 0.03
MS 141018C00043000 C 10/18/14 43.0 0.00 0.03
MS 141018P00018000 P 10/18/14 18.0 0.00 0.03
MS 141018P00019000 P 10/18/14 19.0 0.01 0.04
MS 141018P00020000 P 10/18/14 20.0 0.00 0.04
MS 141018P00021000 P 10/18/14 21.0 0.00 0.04
MS 141018P00022000 P 10/18/14 22.0 0.01 0.05
MS 141018P00023000 P 10/18/14 23.0 0.01 0.05
MS 141018P00024000 P 10/18/14 24.0 0.02 0.06
MS 141018P00025000 P 10/18/14 25.0 0.04 0.07
MS 141018P00026000 P 10/18/14 26.0 0.06 0.10
MS 141018P00027000 P 10/18/14 27.0 0.10 0.14
MS 141018P00028000 P 10/18/14 28.0 0.15 0.19
MS 141018P00029000 P 10/18/14 29.0 0.24 0.26
MS 141018P00030000 P 10/18/14 30.0 0.38 0.40
MS 141018P00031000 P 10/18/14 31.0 0.59 0.60
MS 141018P00032000 P 10/18/14 32.0 0.89 0.91
MS 141018P00033000 P 10/18/14 33.0 1.31 1.33
MS 141018P00034000 P 10/18/14 34.0 1.86 1.88
MS 141018P00035000 P 10/18/14 35.0 2.53 2.57
MS 141018P00036000 P 10/18/14 36.0 3.30 3.40
MS 141018P00037000 P 10/18/14 37.0 4.15 4.25
MS 141018P00038000 P 10/18/14 38.0 5.10 5.20
MS 141018P00039000 P 10/18/14 39.0 6.05 6.15
MS 141018P00040000 P 10/18/14 40.0 7.05 7.15
MS 141018P00041000 P 10/18/14 41.0 8.05 8.15
MS 141018P00042000 P 10/18/14 42.0 9.05 9.15
MS 141018P00043000 P 10/18/14 43.0 10.05 10.15
MS 150117C00003000 C 01/17/15 3.0 29.95 30.05
MS 150117C00005000 C 01/17/15 5.0 27.95 28.05
MS 150117C00008000 C 01/17/15 8.0 24.95 25.05
MS 150117C00010000 C 01/17/15 10.0 22.95 23.05
MS 150117C00013000 C 01/17/15 13.0 19.95 20.05
MS 150117C00015000 C 01/17/15 15.0 17.95 18.05
MS 150117C00016000 C 01/17/15 16.0 16.95 17.05
MS 150117C00017000 C 01/17/15 17.0 15.95 16.05
MS 150117C00019000 C 01/17/15 19.0 13.95 14.05
MS 150117C00020000 C 01/17/15 20.0 12.95 13.05
MS 150117C00021000 C 01/17/15 21.0 11.95 12.05
MS 150117C00022000 C 01/17/15 22.0 10.95 11.10
MS 150117C00023000 C 01/17/15 23.0 10.00 10.10
MS 150117C00024000 C 01/17/15 24.0 9.00 9.15
MS 150117C00025000 C 01/17/15 25.0 8.05 8.20
MS 150117C00026000 C 01/17/15 26.0 7.15 7.30
MS 150117C00027000 C 01/17/15 27.0 6.25 6.40
MS 150117C00028000 C 01/17/15 28.0 5.35 5.55
MS 150117C00029000 C 01/17/15 29.0 4.55 4.70
MS 150117C00030000 C 01/17/15 30.0 3.75 3.90
MS 150117C00031000 C 01/17/15 31.0 3.05 3.20
MS 150117C00032000 C 01/17/15 32.0 2.46 2.50
MS 150117C00033000 C 01/17/15 33.0 1.94 1.95
MS 150117C00034000 C 01/17/15 34.0 1.48 1.49
MS 150117C00035000 C 01/17/15 35.0 1.10 1.11
MS 150117C00036000 C 01/17/15 36.0 0.78 0.81
MS 150117C00037000 C 01/17/15 37.0 0.55 0.59
MS 150117C00038000 C 01/17/15 38.0 0.37 0.42
MS 150117C00039000 C 01/17/15 39.0 0.25 0.29
MS 150117C00040000 C 01/17/15 40.0 0.16 0.20
MS 150117C00041000 C 01/17/15 41.0 0.10 0.15
MS 150117C00042000 C 01/17/15 42.0 0.06 0.11
MS 150117C00043000 C 01/17/15 43.0 0.04 0.08
MS 150117C00044000 C 01/17/15 44.0 0.02 0.06
MS 150117C00045000 C 01/17/15 45.0 0.02 0.05
MS 150117C00046000 C 01/17/15 46.0 0.01 0.04
MS 150117P00003000 P 01/17/15 3.0 0.00 0.02
MS 150117P00005000 P 01/17/15 5.0 0.00 0.02
MS 150117P00008000 P 01/17/15 8.0 0.00 0.02
MS 150117P00010000 P 01/17/15 10.0 0.00 0.03
MS 150117P00013000 P 01/17/15 13.0 0.01 0.04
MS 150117P00015000 P 01/17/15 15.0 0.01 0.05
MS 150117P00016000 P 01/17/15 16.0 0.01 0.05
MS 150117P00017000 P 01/17/15 17.0 0.03 0.06
MS 150117P00019000 P 01/17/15 19.0 0.03 0.07
MS 150117P00020000 P 01/17/15 20.0 0.05 0.08
MS 150117P00021000 P 01/17/15 21.0 0.06 0.11
MS 150117P00022000 P 01/17/15 22.0 0.09 0.12
MS 150117P00023000 P 01/17/15 23.0 0.12 0.17
MS 150117P00024000 P 01/17/15 24.0 0.15 0.20
MS 150117P00025000 P 01/17/15 25.0 0.22 0.24
MS 150117P00026000 P 01/17/15 26.0 0.28 0.32
MS 150117P00027000 P 01/17/15 27.0 0.37 0.42
MS 150117P00028000 P 01/17/15 28.0 0.50 0.54
MS 150117P00029000 P 01/17/15 29.0 0.67 0.71
MS 150117P00030000 P 01/17/15 30.0 0.90 0.93
MS 150117P00031000 P 01/17/15 31.0 1.20 1.22
MS 150117P00032000 P 01/17/15 32.0 1.58 1.59
MS 150117P00033000 P 01/17/15 33.0 2.03 2.05
MS 150117P00034000 P 01/17/15 34.0 2.57 2.60
MS 150117P00035000 P 01/17/15 35.0 3.15 3.25
MS 150117P00036000 P 01/17/15 36.0 3.85 3.95
MS 150117P00037000 P 01/17/15 37.0 4.60 4.75
MS 150117P00038000 P 01/17/15 38.0 5.40 5.55
MS 150117P00039000 P 01/17/15 39.0 6.30 6.45
MS 150117P00040000 P 01/17/15 40.0 7.20 7.35
MS 150117P00041000 P 01/17/15 41.0 8.15 8.30
MS 150117P00042000 P 01/17/15 42.0 9.15 9.30
MS 150117P00043000 P 01/17/15 43.0 10.15 10.25
MS 150117P00044000 P 01/17/15 44.0 11.10 11.25
MS 150117P00045000 P 01/17/15 45.0 12.10 12.20
MS 150117P00046000 P 01/17/15 46.0 13.10 13.20
MS 160115C00015000 C 01/15/16 15.0 17.90 18.10
MS 160115C00018000 C 01/15/16 18.0 14.95 15.10
MS 160115C00020000 C 01/15/16 20.0 13.05 13.25
MS 160115C00023000 C 01/15/16 23.0 10.35 10.55
MS 160115C00025000 C 01/15/16 25.0 8.70 8.90
MS 160115C00027000 C 01/15/16 27.0 7.15 7.40
MS 160115C00030000 C 01/15/16 30.0 5.15 5.25
MS 160115C00032000 C 01/15/16 32.0 4.05 4.20
MS 160115C00035000 C 01/15/16 35.0 2.71 2.80
MS 160115C00037000 C 01/15/16 37.0 2.02 2.09
MS 160115C00040000 C 01/15/16 40.0 1.26 1.30
MS 160115C00045000 C 01/15/16 45.0 0.54 0.59
MS 160115P00015000 P 01/15/16 15.0 0.11 0.15
MS 160115P00018000 P 01/15/16 18.0 0.23 0.29
MS 160115P00020000 P 01/15/16 20.0 0.37 0.44
MS 160115P00023000 P 01/15/16 23.0 0.73 0.78
MS 160115P00025000 P 01/15/16 25.0 1.03 1.12
MS 160115P00027000 P 01/15/16 27.0 1.53 1.58
MS 160115P00030000 P 01/15/16 30.0 2.50 2.57
MS 160115P00032000 P 01/15/16 32.0 3.40 3.45
MS 160115P00035000 P 01/15/16 35.0 4.95 5.05
MS 160115P00037000 P 01/15/16 37.0 6.25 6.35
MS 160115P00040000 P 01/15/16 40.0 8.45 8.60
MS 160115P00045000 P 01/15/16 45.0 12.60 12.90

OPRA data is delayed 15 minutes.