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 (2017-01-13)Premium Content

Morgan Stanley (MS)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MS 170303C00036000 C 03/03/17 36.0 7.15 11.80
MS 170303C00036500 C 03/03/17 36.5 6.55 11.30
MS 170303C00037000 C 03/03/17 37.0 6.10 10.50
MS 170303C00037500 C 03/03/17 37.5 5.60 10.30
MS 170303C00038000 C 03/03/17 38.0 5.10 9.80
MS 170303C00038500 C 03/03/17 38.5 4.70 9.10
MS 170303C00039000 C 03/03/17 39.0 4.05 8.80
MS 170303C00039500 C 03/03/17 39.5 3.65 8.40
MS 170303C00040000 C 03/03/17 40.0 3.05 7.80
MS 170303C00040500 C 03/03/17 40.5 2.95 7.40
MS 170303C00041000 C 03/03/17 41.0 2.46 6.75
MS 170303C00041500 C 03/03/17 41.5 3.15 5.50
MS 170303C00042000 C 03/03/17 42.0 1.48 5.75
MS 170303C00042500 C 03/03/17 42.5 1.87 3.10
MS 170303C00043000 C 03/03/17 43.0 0.99 4.00
MS 170303C00043500 C 03/03/17 43.5 2.06 2.10
MS 170303C00044000 C 03/03/17 44.0 1.61 1.65
MS 170303C00044500 C 03/03/17 44.5 1.20 1.24
MS 170303C00045000 C 03/03/17 45.0 0.84 0.87
MS 170303C00045500 C 03/03/17 45.5 0.55 0.57
MS 170303C00046000 C 03/03/17 46.0 0.33 0.35
MS 170303C00046500 C 03/03/17 46.5 0.18 0.20
MS 170303C00047000 C 03/03/17 47.0 0.10 0.11
MS 170303C00047500 C 03/03/17 47.5 0.04 0.07
MS 170303C00048000 C 03/03/17 48.0 0.01 0.08
MS 170303C00048500 C 03/03/17 48.5 0.01 0.03
MS 170303C00049000 C 03/03/17 49.0 0.00 0.03
MS 170303C00049500 C 03/03/17 49.5 0.00 0.03
MS 170303C00050000 C 03/03/17 50.0 0.00 0.09
MS 170303C00050500 C 03/03/17 50.5 0.00 0.03
MS 170303C00051000 C 03/03/17 51.0 0.00 0.09
MS 170303C00051500 C 03/03/17 51.5 0.00 0.10
MS 170303C00052000 C 03/03/17 52.0 0.00 0.10
MS 170303C00052500 C 03/03/17 52.5 0.00 0.11
MS 170303C00053000 C 03/03/17 53.0 0.00 0.10
MS 170303C00055000 C 03/03/17 55.0 0.00 0.10
MS 170303P00036000 P 03/03/17 36.0 0.00 0.11
MS 170303P00036500 P 03/03/17 36.5 0.00 0.05
MS 170303P00037000 P 03/03/17 37.0 0.00 0.09
MS 170303P00037500 P 03/03/17 37.5 0.00 0.11
MS 170303P00038000 P 03/03/17 38.0 0.00 0.34
MS 170303P00038500 P 03/03/17 38.5 0.00 0.10
MS 170303P00039000 P 03/03/17 39.0 0.00 0.03
MS 170303P00039500 P 03/03/17 39.5 0.00 0.09
MS 170303P00040000 P 03/03/17 40.0 0.00 0.03
MS 170303P00040500 P 03/03/17 40.5 0.00 0.03
MS 170303P00041000 P 03/03/17 41.0 0.01 0.03
MS 170303P00041500 P 03/03/17 41.5 0.00 0.02
MS 170303P00042000 P 03/03/17 42.0 0.00 0.08
MS 170303P00042500 P 03/03/17 42.5 0.02 0.05
MS 170303P00043000 P 03/03/17 43.0 0.03 0.07
MS 170303P00043500 P 03/03/17 43.5 0.06 0.09
MS 170303P00044000 P 03/03/17 44.0 0.10 0.13
MS 170303P00044500 P 03/03/17 44.5 0.19 0.21
MS 170303P00045000 P 03/03/17 45.0 0.33 0.36
MS 170303P00045500 P 03/03/17 45.5 0.53 0.57
MS 170303P00046000 P 03/03/17 46.0 0.81 0.85
MS 170303P00046500 P 03/03/17 46.5 1.16 1.20
MS 170303P00047000 P 03/03/17 47.0 1.56 1.62
MS 170303P00047500 P 03/03/17 47.5 2.01 2.07
MS 170303P00048000 P 03/03/17 48.0 0.52 4.30
MS 170303P00048500 P 03/03/17 48.5 0.85 5.20
MS 170303P00049000 P 03/03/17 49.0 1.45 5.80
MS 170303P00049500 P 03/03/17 49.5 1.90 6.40
MS 170303P00050000 P 03/03/17 50.0 2.25 6.95
MS 170303P00050500 P 03/03/17 50.5 2.75 7.40
MS 170303P00051000 P 03/03/17 51.0 3.25 7.90
MS 170303P00051500 P 03/03/17 51.5 3.70 8.40
MS 170303P00052000 P 03/03/17 52.0 4.25 8.90
MS 170303P00052500 P 03/03/17 52.5 4.75 9.40
MS 170303P00053000 P 03/03/17 53.0 5.40 9.95
MS 170303P00055000 P 03/03/17 55.0 7.25 11.95
MS 170310C00036500 C 03/10/17 36.5 6.75 11.40
MS 170310C00037000 C 03/10/17 37.0 6.05 10.80
MS 170310C00037500 C 03/10/17 37.5 5.60 10.35
MS 170310C00038000 C 03/10/17 38.0 5.10 9.80
MS 170310C00038500 C 03/10/17 38.5 4.60 9.35
MS 170310C00039000 C 03/10/17 39.0 4.10 8.80
MS 170310C00039500 C 03/10/17 39.5 3.80 8.25
MS 170310C00040000 C 03/10/17 40.0 3.80 6.95
MS 170310C00040500 C 03/10/17 40.5 2.96 7.35
MS 170310C00041000 C 03/10/17 41.0 2.45 6.80
MS 170310C00041500 C 03/10/17 41.5 2.10 6.35
MS 170310C00042000 C 03/10/17 42.0 3.10 5.20
MS 170310C00042500 C 03/10/17 42.5 1.48 5.40
MS 170310C00043000 C 03/10/17 43.0 1.28 3.35
MS 170310C00043500 C 03/10/17 43.5 2.19 2.25
MS 170310C00044000 C 03/10/17 44.0 1.53 5.00
MS 170310C00044500 C 03/10/17 44.5 1.40 1.46
MS 170310C00045000 C 03/10/17 45.0 1.07 1.12
MS 170310C00045500 C 03/10/17 45.5 0.72 0.83
MS 170310C00046000 C 03/10/17 46.0 0.47 0.61
MS 170310C00046500 C 03/10/17 46.5 0.38 0.43
MS 170310C00047000 C 03/10/17 47.0 0.24 0.29
MS 170310C00047500 C 03/10/17 47.5 0.12 0.22
MS 170310C00048000 C 03/10/17 48.0 0.09 0.13
MS 170310C00048500 C 03/10/17 48.5 0.05 0.10
MS 170310C00049000 C 03/10/17 49.0 0.03 0.07
MS 170310C00049500 C 03/10/17 49.5 0.02 0.04
MS 170310C00050000 C 03/10/17 50.0 0.00 0.06
MS 170310C00050500 C 03/10/17 50.5 0.00 0.46
MS 170310C00051000 C 03/10/17 51.0 0.00 0.46
MS 170310C00051500 C 03/10/17 51.5 0.00 0.48
MS 170310C00052000 C 03/10/17 52.0 0.00 0.36
MS 170310C00052500 C 03/10/17 52.5 0.00 0.50
MS 170310C00053000 C 03/10/17 53.0 0.00 0.78
MS 170310C00055000 C 03/10/17 55.0 0.00 0.10
MS 170310P00036500 P 03/10/17 36.5 0.00 0.11
MS 170310P00037000 P 03/10/17 37.0 0.00 0.50
MS 170310P00037500 P 03/10/17 37.5 0.00 2.11
MS 170310P00038000 P 03/10/17 38.0 0.00 2.11
MS 170310P00038500 P 03/10/17 38.5 0.00 0.11
MS 170310P00039000 P 03/10/17 39.0 0.00 0.09
MS 170310P00039500 P 03/10/17 39.5 0.00 0.11
MS 170310P00040000 P 03/10/17 40.0 0.00 0.13
MS 170310P00040500 P 03/10/17 40.5 0.01 0.10
MS 170310P00041000 P 03/10/17 41.0 0.02 0.10
MS 170310P00041500 P 03/10/17 41.5 0.04 0.09
MS 170310P00042000 P 03/10/17 42.0 0.06 0.10
MS 170310P00042500 P 03/10/17 42.5 0.06 0.13
MS 170310P00043000 P 03/10/17 43.0 0.12 0.17
MS 170310P00043500 P 03/10/17 43.5 0.18 0.22
MS 170310P00044000 P 03/10/17 44.0 0.27 0.31
MS 170310P00044500 P 03/10/17 44.5 0.39 0.43
MS 170310P00045000 P 03/10/17 45.0 0.55 0.60
MS 170310P00045500 P 03/10/17 45.5 0.77 0.82
MS 170310P00046000 P 03/10/17 46.0 1.04 1.10
MS 170310P00046500 P 03/10/17 46.5 1.36 1.41
MS 170310P00047000 P 03/10/17 47.0 1.72 1.78
MS 170310P00047500 P 03/10/17 47.5 0.99 2.58
MS 170310P00048000 P 03/10/17 48.0 2.12 2.97
MS 170310P00048500 P 03/10/17 48.5 0.90 5.35
MS 170310P00049000 P 03/10/17 49.0 1.45 5.80
MS 170310P00049500 P 03/10/17 49.5 1.95 6.30
MS 170310P00050000 P 03/10/17 50.0 4.10 6.30
MS 170310P00050500 P 03/10/17 50.5 2.91 7.35
MS 170310P00051000 P 03/10/17 51.0 3.40 7.90
MS 170310P00051500 P 03/10/17 51.5 3.80 8.45
MS 170310P00052000 P 03/10/17 52.0 4.25 8.95
MS 170310P00052500 P 03/10/17 52.5 4.75 9.40
MS 170310P00053000 P 03/10/17 53.0 5.25 10.00
MS 170310P00055000 P 03/10/17 55.0 7.25 11.90
MS 170317C00027500 C 03/17/17 27.5 16.55 19.55
MS 170317C00028000 C 03/17/17 28.0 16.05 19.05
MS 170317C00028500 C 03/17/17 28.5 15.50 18.50
MS 170317C00029000 C 03/17/17 29.0 15.00 18.05
MS 170317C00029500 C 03/17/17 29.5 14.50 17.55
MS 170317C00030000 C 03/17/17 30.0 14.10 17.05
MS 170317C00030500 C 03/17/17 30.5 13.55 16.55
MS 170317C00031000 C 03/17/17 31.0 13.05 16.05
MS 170317C00031500 C 03/17/17 31.5 12.60 15.55
MS 170317C00032000 C 03/17/17 32.0 12.05 15.00
MS 170317C00032500 C 03/17/17 32.5 11.60 14.55
MS 170317C00033000 C 03/17/17 33.0 12.35 12.60
MS 170317C00033500 C 03/17/17 33.5 10.55 13.55
MS 170317C00034000 C 03/17/17 34.0 10.05 13.05
MS 170317C00034500 C 03/17/17 34.5 9.35 12.60
MS 170317C00035000 C 03/17/17 35.0 9.15 12.00
MS 170317C00035500 C 03/17/17 35.5 8.50 11.50
MS 170317C00036000 C 03/17/17 36.0 8.00 11.00
MS 170317C00036500 C 03/17/17 36.5 7.60 10.45
MS 170317C00037000 C 03/17/17 37.0 7.10 10.00
MS 170317C00037500 C 03/17/17 37.5 6.65 9.50
MS 170317C00038000 C 03/17/17 38.0 7.15 8.20
MS 170317C00038500 C 03/17/17 38.5 6.60 7.60
MS 170317C00039000 C 03/17/17 39.0 6.20 7.15
MS 170317C00039500 C 03/17/17 39.5 5.45 6.50
MS 170317C00040000 C 03/17/17 40.0 5.40 5.65
MS 170317C00040500 C 03/17/17 40.5 4.80 5.65
MS 170317C00041000 C 03/17/17 41.0 4.45 4.65
MS 170317C00041500 C 03/17/17 41.5 2.77 5.65
MS 170317C00042000 C 03/17/17 42.0 3.50 3.70
MS 170317C00042500 C 03/17/17 42.5 2.92 3.80
MS 170317C00043000 C 03/17/17 43.0 2.76 2.81
MS 170317C00043500 C 03/17/17 43.5 2.29 2.43
MS 170317C00044000 C 03/17/17 44.0 1.97 2.01
MS 170317C00044500 C 03/17/17 44.5 1.63 1.66
MS 170317C00045000 C 03/17/17 45.0 1.30 1.33
MS 170317C00045500 C 03/17/17 45.5 1.03 1.05
MS 170317C00046000 C 03/17/17 46.0 0.79 0.82
MS 170317C00046500 C 03/17/17 46.5 0.59 0.62
MS 170317C00047000 C 03/17/17 47.0 0.43 0.46
MS 170317C00047500 C 03/17/17 47.5 0.31 0.34
MS 170317C00048000 C 03/17/17 48.0 0.21 0.24
MS 170317C00048500 C 03/17/17 48.5 0.15 0.17
MS 170317C00049000 C 03/17/17 49.0 0.10 0.12
MS 170317C00049500 C 03/17/17 49.5 0.07 0.11
MS 170317C00050000 C 03/17/17 50.0 0.04 0.08
MS 170317C00050500 C 03/17/17 50.5 0.03 0.06
MS 170317C00051000 C 03/17/17 51.0 0.02 0.04
MS 170317C00051500 C 03/17/17 51.5 0.01 0.06
MS 170317C00052000 C 03/17/17 52.0 0.00 0.03
MS 170317C00052500 C 03/17/17 52.5 0.00 0.03
MS 170317C00053000 C 03/17/17 53.0 0.00 0.03
MS 170317C00053500 C 03/17/17 53.5 0.00 0.03
MS 170317C00055000 C 03/17/17 55.0 0.00 0.03
MS 170317C00060000 C 03/17/17 60.0 0.00 0.04
MS 170317C00065000 C 03/17/17 65.0 0.00 0.03
MS 170317P00027500 P 03/17/17 27.5 0.00 0.03
MS 170317P00028000 P 03/17/17 28.0 0.00 0.03
MS 170317P00028500 P 03/17/17 28.5 0.00 0.03
MS 170317P00029000 P 03/17/17 29.0 0.00 0.03
MS 170317P00029500 P 03/17/17 29.5 0.00 0.03
MS 170317P00030000 P 03/17/17 30.0 0.00 0.03
MS 170317P00030500 P 03/17/17 30.5 0.00 0.03
MS 170317P00031000 P 03/17/17 31.0 0.00 0.03
MS 170317P00031500 P 03/17/17 31.5 0.00 0.03
MS 170317P00032000 P 03/17/17 32.0 0.00 0.03
MS 170317P00032500 P 03/17/17 32.5 0.00 0.03
MS 170317P00033000 P 03/17/17 33.0 0.00 0.03
MS 170317P00033500 P 03/17/17 33.5 0.00 0.03
MS 170317P00034000 P 03/17/17 34.0 0.00 0.03
MS 170317P00034500 P 03/17/17 34.5 0.00 0.03
MS 170317P00035000 P 03/17/17 35.0 0.00 0.02
MS 170317P00035500 P 03/17/17 35.5 0.00 0.03
MS 170317P00036000 P 03/17/17 36.0 0.00 0.03
MS 170317P00036500 P 03/17/17 36.5 0.00 0.04
MS 170317P00037000 P 03/17/17 37.0 0.01 0.04
MS 170317P00037500 P 03/17/17 37.5 0.01 0.05
MS 170317P00038000 P 03/17/17 38.0 0.01 0.07
MS 170317P00038500 P 03/17/17 38.5 0.02 0.04
MS 170317P00039000 P 03/17/17 39.0 0.03 0.04
MS 170317P00039500 P 03/17/17 39.5 0.03 0.05
MS 170317P00040000 P 03/17/17 40.0 0.04 0.06
MS 170317P00040500 P 03/17/17 40.5 0.05 0.08
MS 170317P00041000 P 03/17/17 41.0 0.08 0.09
MS 170317P00041500 P 03/17/17 41.5 0.10 0.12
MS 170317P00042000 P 03/17/17 42.0 0.13 0.16
MS 170317P00042500 P 03/17/17 42.5 0.18 0.21
MS 170317P00043000 P 03/17/17 43.0 0.25 0.27
MS 170317P00043500 P 03/17/17 43.5 0.34 0.36
MS 170317P00044000 P 03/17/17 44.0 0.45 0.48
MS 170317P00044500 P 03/17/17 44.5 0.60 0.63
MS 170317P00045000 P 03/17/17 45.0 0.80 0.81
MS 170317P00045500 P 03/17/17 45.5 1.00 1.02
MS 170317P00046000 P 03/17/17 46.0 1.26 1.30
MS 170317P00046500 P 03/17/17 46.5 1.56 1.61
MS 170317P00047000 P 03/17/17 47.0 1.90 1.95
MS 170317P00047500 P 03/17/17 47.5 2.27 2.32
MS 170317P00048000 P 03/17/17 48.0 2.67 2.73
MS 170317P00048500 P 03/17/17 48.5 1.62 4.45
MS 170317P00049000 P 03/17/17 49.0 2.08 4.40
MS 170317P00049500 P 03/17/17 49.5 2.55 5.50
MS 170317P00050000 P 03/17/17 50.0 3.00 6.00
MS 170317P00050500 P 03/17/17 50.5 4.60 5.50
MS 170317P00051000 P 03/17/17 51.0 4.05 6.60
MS 170317P00051500 P 03/17/17 51.5 4.55 7.40
MS 170317P00052000 P 03/17/17 52.0 6.20 7.00
MS 170317P00052500 P 03/17/17 52.5 5.50 7.65
MS 170317P00053000 P 03/17/17 53.0 6.00 8.55
MS 170317P00053500 P 03/17/17 53.5 6.45 9.60
MS 170317P00055000 P 03/17/17 55.0 7.95 11.30
MS 170317P00060000 P 03/17/17 60.0 13.10 16.25
MS 170317P00065000 P 03/17/17 65.0 18.00 21.30
MS 170324C00036000 C 03/24/17 36.0 7.45 11.75
MS 170324C00036500 C 03/24/17 36.5 6.60 11.10
MS 170324C00037000 C 03/24/17 37.0 6.50 10.90
MS 170324C00037500 C 03/24/17 37.5 6.00 10.40
MS 170324C00038000 C 03/24/17 38.0 5.30 9.70
MS 170324C00038500 C 03/24/17 38.5 4.85 9.25
MS 170324C00039000 C 03/24/17 39.0 4.35 8.80
MS 170324C00039500 C 03/24/17 39.5 3.85 8.25
MS 170324C00040000 C 03/24/17 40.0 3.85 7.20
MS 170324C00040500 C 03/24/17 40.5 2.80 7.25
MS 170324C00041000 C 03/24/17 41.0 2.56 6.95
MS 170324C00041500 C 03/24/17 41.5 2.68 5.65
MS 170324C00042000 C 03/24/17 42.0 3.60 3.80
MS 170324C00042500 C 03/24/17 42.5 2.55 5.60
MS 170324C00043000 C 03/24/17 43.0 2.84 3.15
MS 170324C00043500 C 03/24/17 43.5 2.20 2.61
MS 170324C00044000 C 03/24/17 44.0 2.08 2.14
MS 170324C00044500 C 03/24/17 44.5 1.74 1.79
MS 170324C00045000 C 03/24/17 45.0 1.37 1.52
MS 170324C00045500 C 03/24/17 45.5 1.13 1.20
MS 170324C00046000 C 03/24/17 46.0 0.90 1.03
MS 170324C00046500 C 03/24/17 46.5 0.66 0.82
MS 170324C00047000 C 03/24/17 47.0 0.55 0.58
MS 170324C00047500 C 03/24/17 47.5 0.37 0.46
MS 170324C00048000 C 03/24/17 48.0 0.27 0.45
MS 170324C00048500 C 03/24/17 48.5 0.21 0.26
MS 170324C00049000 C 03/24/17 49.0 0.14 0.23
MS 170324C00049500 C 03/24/17 49.5 0.09 0.30
MS 170324C00050000 C 03/24/17 50.0 0.06 0.13
MS 170324C00050500 C 03/24/17 50.5 0.03 0.31
MS 170324C00051000 C 03/24/17 51.0 0.02 0.15
MS 170324C00051500 C 03/24/17 51.5 0.00 0.33
MS 170324C00052000 C 03/24/17 52.0 0.00 0.31
MS 170324C00052500 C 03/24/17 52.5 0.00 0.31
MS 170324C00053000 C 03/24/17 53.0 0.00 0.46
MS 170324C00055000 C 03/24/17 55.0 0.00 0.08
MS 170324P00036000 P 03/24/17 36.0 0.00 0.12
MS 170324P00036500 P 03/24/17 36.5 0.00 0.47
MS 170324P00037000 P 03/24/17 37.0 0.00 0.35
MS 170324P00037500 P 03/24/17 37.5 0.00 0.48
MS 170324P00038000 P 03/24/17 38.0 0.00 0.27
MS 170324P00038500 P 03/24/17 38.5 0.00 0.28
MS 170324P00039000 P 03/24/17 39.0 0.04 0.12
MS 170324P00039500 P 03/24/17 39.5 0.05 0.12
MS 170324P00040000 P 03/24/17 40.0 0.07 0.17
MS 170324P00040500 P 03/24/17 40.5 0.09 0.17
MS 170324P00041000 P 03/24/17 41.0 0.12 0.20
MS 170324P00041500 P 03/24/17 41.5 0.16 0.22
MS 170324P00042000 P 03/24/17 42.0 0.18 0.27
MS 170324P00042500 P 03/24/17 42.5 0.27 0.31
MS 170324P00043000 P 03/24/17 43.0 0.34 0.39
MS 170324P00043500 P 03/24/17 43.5 0.41 0.52
MS 170324P00044000 P 03/24/17 44.0 0.52 0.60
MS 170324P00044500 P 03/24/17 44.5 0.72 0.75
MS 170324P00045000 P 03/24/17 45.0 0.89 0.94
MS 170324P00045500 P 03/24/17 45.5 1.13 1.17
MS 170324P00046000 P 03/24/17 46.0 1.38 1.43
MS 170324P00046500 P 03/24/17 46.5 1.67 1.73
MS 170324P00047000 P 03/24/17 47.0 1.99 2.09
MS 170324P00047500 P 03/24/17 47.5 2.20 2.60
MS 170324P00048000 P 03/24/17 48.0 1.27 4.30
MS 170324P00048500 P 03/24/17 48.5 2.53 4.75
MS 170324P00049000 P 03/24/17 49.0 2.16 5.10
MS 170324P00049500 P 03/24/17 49.5 1.99 6.25
MS 170324P00050000 P 03/24/17 50.0 2.40 6.70
MS 170324P00050500 P 03/24/17 50.5 2.79 7.30
MS 170324P00051000 P 03/24/17 51.0 3.40 7.75
MS 170324P00051500 P 03/24/17 51.5 3.90 8.35
MS 170324P00052000 P 03/24/17 52.0 4.40 8.80
MS 170324P00052500 P 03/24/17 52.5 4.90 9.45
MS 170324P00053000 P 03/24/17 53.0 5.40 9.90
MS 170324P00055000 P 03/24/17 55.0 7.20 11.70
MS 170331C00037000 C 03/31/17 37.0 6.80 10.15
MS 170331C00037500 C 03/31/17 37.5 6.05 10.20
MS 170331C00038000 C 03/31/17 38.0 5.30 9.70
MS 170331C00038500 C 03/31/17 38.5 4.85 9.30
MS 170331C00039000 C 03/31/17 39.0 4.60 8.80
MS 170331C00039500 C 03/31/17 39.5 4.80 8.40
MS 170331C00040000 C 03/31/17 40.0 4.35 8.00
MS 170331C00040500 C 03/31/17 40.5 3.90 7.60
MS 170331C00041000 C 03/31/17 41.0 4.05 6.30
MS 170331C00041500 C 03/31/17 41.5 3.40 5.80
MS 170331C00042000 C 03/31/17 42.0 2.35 5.40
MS 170331C00042500 C 03/31/17 42.5 2.03 5.00
MS 170331C00043000 C 03/31/17 43.0 1.52 4.60
MS 170331C00043500 C 03/31/17 43.5 2.57 2.67
MS 170331C00044000 C 03/31/17 44.0 2.22 2.29
MS 170331C00044500 C 03/31/17 44.5 1.88 1.95
MS 170331C00045000 C 03/31/17 45.0 1.58 1.64
MS 170331C00045500 C 03/31/17 45.5 1.31 1.36
MS 170331C00046000 C 03/31/17 46.0 1.07 1.12
MS 170331C00046500 C 03/31/17 46.5 0.84 0.90
MS 170331C00047000 C 03/31/17 47.0 0.69 0.72
MS 170331C00047500 C 03/31/17 47.5 0.54 0.57
MS 170331C00048000 C 03/31/17 48.0 0.41 0.56
MS 170331C00048500 C 03/31/17 48.5 0.31 0.35
MS 170331C00049000 C 03/31/17 49.0 0.22 0.31
MS 170331C00049500 C 03/31/17 49.5 0.16 0.24
MS 170331C00050000 C 03/31/17 50.0 0.12 0.19
MS 170331C00050500 C 03/31/17 50.5 0.09 0.20
MS 170331C00051000 C 03/31/17 51.0 0.06 0.15
MS 170331C00051500 C 03/31/17 51.5 0.04 0.17
MS 170331C00052000 C 03/31/17 52.0 0.03 0.16
MS 170331C00052500 C 03/31/17 52.5 0.02 0.13
MS 170331C00053000 C 03/31/17 53.0 0.00 0.12
MS 170331P00037000 P 03/31/17 37.0 0.00 0.12
MS 170331P00037500 P 03/31/17 37.5 0.02 0.14
MS 170331P00038000 P 03/31/17 38.0 0.03 0.14
MS 170331P00038500 P 03/31/17 38.5 0.05 0.14
MS 170331P00039000 P 03/31/17 39.0 0.06 0.14
MS 170331P00039500 P 03/31/17 39.5 0.09 0.15
MS 170331P00040000 P 03/31/17 40.0 0.09 0.16
MS 170331P00040500 P 03/31/17 40.5 0.14 0.20
MS 170331P00041000 P 03/31/17 41.0 0.19 0.24
MS 170331P00041500 P 03/31/17 41.5 0.23 0.29
MS 170331P00042000 P 03/31/17 42.0 0.29 0.35
MS 170331P00042500 P 03/31/17 42.5 0.36 0.40
MS 170331P00043000 P 03/31/17 43.0 0.45 0.54
MS 170331P00043500 P 03/31/17 43.5 0.54 0.60
MS 170331P00044000 P 03/31/17 44.0 0.70 0.73
MS 170331P00044500 P 03/31/17 44.5 0.86 1.39
MS 170331P00045000 P 03/31/17 45.0 1.05 1.09
MS 170331P00045500 P 03/31/17 45.5 1.24 1.33
MS 170331P00046000 P 03/31/17 46.0 1.48 1.57
MS 170331P00046500 P 03/31/17 46.5 1.81 1.87
MS 170331P00047000 P 03/31/17 47.0 2.13 2.19
MS 170331P00047500 P 03/31/17 47.5 2.30 3.85
MS 170331P00048000 P 03/31/17 48.0 2.23 3.85
MS 170331P00048500 P 03/31/17 48.5 2.61 4.80
MS 170331P00049000 P 03/31/17 49.0 2.21 5.40
MS 170331P00049500 P 03/31/17 49.5 3.50 5.50
MS 170331P00050000 P 03/31/17 50.0 2.63 6.45
MS 170331P00050500 P 03/31/17 50.5 2.70 7.20
MS 170331P00051000 P 03/31/17 51.0 3.40 7.90
MS 170331P00051500 P 03/31/17 51.5 3.85 8.25
MS 170331P00052000 P 03/31/17 52.0 4.35 8.75
MS 170331P00052500 P 03/31/17 52.5 4.90 9.25
MS 170331P00053000 P 03/31/17 53.0 5.95 9.35
MS 170407C00039500 C 04/07/17 39.5 3.95 8.35
MS 170407C00040000 C 04/07/17 40.0 3.60 7.95
MS 170407C00040500 C 04/07/17 40.5 3.95 6.75
MS 170407C00041000 C 04/07/17 41.0 3.30 6.30
MS 170407C00041500 C 04/07/17 41.5 2.92 5.95
MS 170407C00042000 C 04/07/17 42.0 2.43 5.55
MS 170407C00042500 C 04/07/17 42.5 2.01 5.05
MS 170407C00043000 C 04/07/17 43.0 1.61 3.30
MS 170407C00043500 C 04/07/17 43.5 2.22 3.90
MS 170407C00044000 C 04/07/17 44.0 2.32 2.62
MS 170407C00044500 C 04/07/17 44.5 1.98 2.30
MS 170407C00045000 C 04/07/17 45.0 1.68 2.03
MS 170407C00045500 C 04/07/17 45.5 1.45 1.58
MS 170407C00046000 C 04/07/17 46.0 1.18 1.38
MS 170407C00046500 C 04/07/17 46.5 0.93 1.29
MS 170407C00047000 C 04/07/17 47.0 0.75 1.01
MS 170407C00047500 C 04/07/17 47.5 0.60 0.84
MS 170407C00048000 C 04/07/17 48.0 0.48 0.58
MS 170407C00048500 C 04/07/17 48.5 0.38 0.47
MS 170407C00049000 C 04/07/17 49.0 0.27 0.59
MS 170407C00049500 C 04/07/17 49.5 0.11 0.31
MS 170407C00050000 C 04/07/17 50.0 0.05 0.26
MS 170407C00050500 C 04/07/17 50.5 0.14 0.22
MS 170407C00051000 C 04/07/17 51.0 0.10 0.21
MS 170407C00051500 C 04/07/17 51.5 0.00 0.20
MS 170407C00052000 C 04/07/17 52.0 0.04 0.17
MS 170407C00052500 C 04/07/17 52.5 0.03 0.14
MS 170407C00053000 C 04/07/17 53.0 0.01 0.14
MS 170407C00053500 C 04/07/17 53.5 0.01 0.15
MS 170407C00054000 C 04/07/17 54.0 0.00 0.13
MS 170407C00054500 C 04/07/17 54.5 0.00 0.13
MS 170407C00055000 C 04/07/17 55.0 0.00 0.07
MS 170407P00039500 P 04/07/17 39.5 0.11 0.18
MS 170407P00040000 P 04/07/17 40.0 0.00 0.23
MS 170407P00040500 P 04/07/17 40.5 0.00 0.44
MS 170407P00041000 P 04/07/17 41.0 0.11 0.30
MS 170407P00041500 P 04/07/17 41.5 0.23 0.84
MS 170407P00042000 P 04/07/17 42.0 0.34 0.41
MS 170407P00042500 P 04/07/17 42.5 0.44 0.49
MS 170407P00043000 P 04/07/17 43.0 0.51 0.81
MS 170407P00043500 P 04/07/17 43.5 0.65 0.76
MS 170407P00044000 P 04/07/17 44.0 0.78 0.90
MS 170407P00044500 P 04/07/17 44.5 0.93 1.29
MS 170407P00045000 P 04/07/17 45.0 1.13 1.43
MS 170407P00045500 P 04/07/17 45.5 1.37 1.47
MS 170407P00046000 P 04/07/17 46.0 1.63 1.72
MS 170407P00046500 P 04/07/17 46.5 1.92 2.01
MS 170407P00047000 P 04/07/17 47.0 2.22 2.46
MS 170407P00047500 P 04/07/17 47.5 1.79 3.00
MS 170407P00048000 P 04/07/17 48.0 2.86 3.20
MS 170407P00048500 P 04/07/17 48.5 2.72 4.90
MS 170407P00049000 P 04/07/17 49.0 3.20 5.20
MS 170407P00049500 P 04/07/17 49.5 3.60 5.40
MS 170407P00050000 P 04/07/17 50.0 3.15 6.30
MS 170407P00050500 P 04/07/17 50.5 3.20 7.30
MS 170407P00051000 P 04/07/17 51.0 3.45 7.90
MS 170407P00051500 P 04/07/17 51.5 3.90 8.35
MS 170407P00052000 P 04/07/17 52.0 4.45 8.80
MS 170407P00052500 P 04/07/17 52.5 4.80 9.30
MS 170407P00053000 P 04/07/17 53.0 5.40 9.80
MS 170407P00053500 P 04/07/17 53.5 5.85 10.30
MS 170407P00054000 P 04/07/17 54.0 6.35 10.85
MS 170407P00054500 P 04/07/17 54.5 6.75 11.40
MS 170407P00055000 P 04/07/17 55.0 7.30 11.75
MS 170421C00016000 C 04/21/17 16.0 27.90 31.00
MS 170421C00017000 C 04/21/17 17.0 26.10 30.05
MS 170421C00018000 C 04/21/17 18.0 25.10 29.15
MS 170421C00019000 C 04/21/17 19.0 24.10 28.05
MS 170421C00020000 C 04/21/17 20.0 23.95 27.05
MS 170421C00021000 C 04/21/17 21.0 22.10 26.15
MS 170421C00022000 C 04/21/17 22.0 21.10 25.15
MS 170421C00023000 C 04/21/17 23.0 20.10 24.05
MS 170421C00024000 C 04/21/17 24.0 19.10 23.05
MS 170421C00025000 C 04/21/17 25.0 18.10 22.05
MS 170421C00026000 C 04/21/17 26.0 17.10 21.00
MS 170421C00027000 C 04/21/17 27.0 16.10 20.15
MS 170421C00028000 C 04/21/17 28.0 15.10 19.00
MS 170421C00029000 C 04/21/17 29.0 14.10 18.15
MS 170421C00030000 C 04/21/17 30.0 13.10 17.15
MS 170421C00031000 C 04/21/17 31.0 12.35 16.10
MS 170421C00032000 C 04/21/17 32.0 11.50 15.10
MS 170421C00033000 C 04/21/17 33.0 11.70 12.80
MS 170421C00034000 C 04/21/17 34.0 10.30 12.00
MS 170421C00035000 C 04/21/17 35.0 9.05 11.75
MS 170421C00036000 C 04/21/17 36.0 8.35 9.70
MS 170421C00037000 C 04/21/17 37.0 8.50 8.70
MS 170421C00038000 C 04/21/17 38.0 7.15 8.00
MS 170421C00039000 C 04/21/17 39.0 6.60 6.85
MS 170421C00040000 C 04/21/17 40.0 5.75 5.90
MS 170421C00041000 C 04/21/17 41.0 4.80 5.05
MS 170421C00042000 C 04/21/17 42.0 4.00 4.20
MS 170421C00043000 C 04/21/17 43.0 3.25 3.45
MS 170421C00044000 C 04/21/17 44.0 2.67 2.72
MS 170421C00045000 C 04/21/17 45.0 2.06 2.10
MS 170421C00046000 C 04/21/17 46.0 1.54 1.58
MS 170421C00047000 C 04/21/17 47.0 1.12 1.16
MS 170421C00048000 C 04/21/17 48.0 0.79 0.81
MS 170421C00049000 C 04/21/17 49.0 0.53 0.56
MS 170421C00050000 C 04/21/17 50.0 0.35 0.39
MS 170421C00055000 C 04/21/17 55.0 0.04 0.08
MS 170421C00060000 C 04/21/17 60.0 0.01 0.03
MS 170421C00065000 C 04/21/17 65.0 0.00 0.03
MS 170421P00016000 P 04/21/17 16.0 0.00 0.01
MS 170421P00017000 P 04/21/17 17.0 0.00 0.03
MS 170421P00018000 P 04/21/17 18.0 0.00 0.03
MS 170421P00019000 P 04/21/17 19.0 0.00 0.03
MS 170421P00020000 P 04/21/17 20.0 0.00 0.03
MS 170421P00021000 P 04/21/17 21.0 0.00 0.03
MS 170421P00022000 P 04/21/17 22.0 0.00 0.03
MS 170421P00023000 P 04/21/17 23.0 0.00 0.03
MS 170421P00024000 P 04/21/17 24.0 0.00 0.03
MS 170421P00025000 P 04/21/17 25.0 0.00 0.03
MS 170421P00026000 P 04/21/17 26.0 0.00 0.05
MS 170421P00027000 P 04/21/17 27.0 0.00 0.03
MS 170421P00028000 P 04/21/17 28.0 0.00 0.03
MS 170421P00029000 P 04/21/17 29.0 0.00 0.03
MS 170421P00030000 P 04/21/17 30.0 0.01 0.03
MS 170421P00031000 P 04/21/17 31.0 0.01 0.03
MS 170421P00032000 P 04/21/17 32.0 0.02 0.05
MS 170421P00033000 P 04/21/17 33.0 0.03 0.06
MS 170421P00034000 P 04/21/17 34.0 0.04 0.05
MS 170421P00035000 P 04/21/17 35.0 0.05 0.07
MS 170421P00036000 P 04/21/17 36.0 0.07 0.09
MS 170421P00037000 P 04/21/17 37.0 0.09 0.12
MS 170421P00038000 P 04/21/17 38.0 0.15 0.17
MS 170421P00039000 P 04/21/17 39.0 0.20 0.22
MS 170421P00040000 P 04/21/17 40.0 0.29 0.32
MS 170421P00041000 P 04/21/17 41.0 0.41 0.44
MS 170421P00042000 P 04/21/17 42.0 0.58 0.60
MS 170421P00043000 P 04/21/17 43.0 0.80 0.85
MS 170421P00044000 P 04/21/17 44.0 1.11 1.14
MS 170421P00045000 P 04/21/17 45.0 1.49 1.54
MS 170421P00046000 P 04/21/17 46.0 1.97 2.01
MS 170421P00047000 P 04/21/17 47.0 2.54 2.58
MS 170421P00048000 P 04/21/17 48.0 3.20 3.30
MS 170421P00049000 P 04/21/17 49.0 3.95 4.15
MS 170421P00050000 P 04/21/17 50.0 4.75 4.95
MS 170421P00055000 P 04/21/17 55.0 9.15 9.95
MS 170421P00060000 P 04/21/17 60.0 12.95 16.30
MS 170421P00065000 P 04/21/17 65.0 18.00 21.30
MS 170519C00030000 C 05/19/17 30.0 14.05 17.15
MS 170519C00035000 C 05/19/17 35.0 10.50 10.75
MS 170519C00040000 C 05/19/17 40.0 5.90 6.30
MS 170519C00045000 C 05/19/17 45.0 2.48 2.53
MS 170519C00050000 C 05/19/17 50.0 0.64 0.67
MS 170519C00055000 C 05/19/17 55.0 0.11 0.16
MS 170519C00060000 C 05/19/17 60.0 0.01 0.05
MS 170519P00030000 P 05/19/17 30.0 0.02 0.07
MS 170519P00035000 P 05/19/17 35.0 0.13 0.18
MS 170519P00040000 P 05/19/17 40.0 0.59 0.64
MS 170519P00045000 P 05/19/17 45.0 2.05 2.09
MS 170519P00050000 P 05/19/17 50.0 5.15 5.45
MS 170519P00055000 P 05/19/17 55.0 8.30 11.20
MS 170519P00060000 P 05/19/17 60.0 14.20 15.00
MS 170616C00016000 C 06/16/17 16.0 27.95 31.90
MS 170616C00017000 C 06/16/17 17.0 26.60 30.90
MS 170616C00018000 C 06/16/17 18.0 25.60 29.85
MS 170616C00019000 C 06/16/17 19.0 24.60 28.90
MS 170616C00020000 C 06/16/17 20.0 23.65 27.90
MS 170616C00021000 C 06/16/17 21.0 22.65 26.95
MS 170616C00022000 C 06/16/17 22.0 21.65 25.90
MS 170616C00023000 C 06/16/17 23.0 20.65 24.90
MS 170616C00024000 C 06/16/17 24.0 19.50 23.95
MS 170616C00025000 C 06/16/17 25.0 18.65 22.90
MS 170616C00026000 C 06/16/17 26.0 17.65 21.95
MS 170616C00027000 C 06/16/17 27.0 16.65 20.95
MS 170616C00028000 C 06/16/17 28.0 15.65 19.95
MS 170616C00029000 C 06/16/17 29.0 14.70 19.00
MS 170616C00030000 C 06/16/17 30.0 14.05 17.15
MS 170616C00031000 C 06/16/17 31.0 13.10 16.60
MS 170616C00032000 C 06/16/17 32.0 12.15 14.75
MS 170616C00033000 C 06/16/17 33.0 12.45 13.35
MS 170616C00034000 C 06/16/17 34.0 11.50 11.80
MS 170616C00035000 C 06/16/17 35.0 10.55 10.85
MS 170616C00036000 C 06/16/17 36.0 9.15 10.50
MS 170616C00037000 C 06/16/17 37.0 8.60 9.00
MS 170616C00038000 C 06/16/17 38.0 7.80 8.10
MS 170616C00039000 C 06/16/17 39.0 6.95 7.20
MS 170616C00040000 C 06/16/17 40.0 6.15 6.40
MS 170616C00041000 C 06/16/17 41.0 5.30 5.60
MS 170616C00042000 C 06/16/17 42.0 4.60 4.85
MS 170616C00043000 C 06/16/17 43.0 4.00 4.15
MS 170616C00044000 C 06/16/17 44.0 3.40 3.50
MS 170616C00045000 C 06/16/17 45.0 2.86 2.92
MS 170616C00046000 C 06/16/17 46.0 2.35 2.41
MS 170616C00047000 C 06/16/17 47.0 1.91 1.96
MS 170616C00048000 C 06/16/17 48.0 1.53 1.58
MS 170616C00049000 C 06/16/17 49.0 1.21 1.27
MS 170616C00050000 C 06/16/17 50.0 0.94 0.98
MS 170616C00055000 C 06/16/17 55.0 0.23 0.28
MS 170616C00060000 C 06/16/17 60.0 0.05 0.09
MS 170616C00065000 C 06/16/17 65.0 0.00 0.04
MS 170616P00016000 P 06/16/17 16.0 0.00 0.04
MS 170616P00017000 P 06/16/17 17.0 0.00 0.04
MS 170616P00018000 P 06/16/17 18.0 0.00 0.04
MS 170616P00019000 P 06/16/17 19.0 0.00 0.04
MS 170616P00020000 P 06/16/17 20.0 0.00 0.03
MS 170616P00021000 P 06/16/17 21.0 0.00 0.04
MS 170616P00022000 P 06/16/17 22.0 0.00 0.01
MS 170616P00023000 P 06/16/17 23.0 0.00 0.04
MS 170616P00024000 P 06/16/17 24.0 0.00 0.03
MS 170616P00025000 P 06/16/17 25.0 0.00 0.04
MS 170616P00026000 P 06/16/17 26.0 0.01 0.05
MS 170616P00027000 P 06/16/17 27.0 0.01 0.07
MS 170616P00028000 P 06/16/17 28.0 0.02 0.08
MS 170616P00029000 P 06/16/17 29.0 0.04 0.10
MS 170616P00030000 P 06/16/17 30.0 0.06 0.11
MS 170616P00031000 P 06/16/17 31.0 0.08 0.13
MS 170616P00032000 P 06/16/17 32.0 0.11 0.15
MS 170616P00033000 P 06/16/17 33.0 0.14 0.19
MS 170616P00034000 P 06/16/17 34.0 0.19 0.23
MS 170616P00035000 P 06/16/17 35.0 0.24 0.29
MS 170616P00036000 P 06/16/17 36.0 0.31 0.37
MS 170616P00037000 P 06/16/17 37.0 0.41 0.46
MS 170616P00038000 P 06/16/17 38.0 0.52 0.57
MS 170616P00039000 P 06/16/17 39.0 0.67 0.70
MS 170616P00040000 P 06/16/17 40.0 0.84 0.87
MS 170616P00041000 P 06/16/17 41.0 1.05 1.09
MS 170616P00042000 P 06/16/17 42.0 1.31 1.35
MS 170616P00043000 P 06/16/17 43.0 1.62 1.66
MS 170616P00044000 P 06/16/17 44.0 1.99 2.03
MS 170616P00045000 P 06/16/17 45.0 2.41 2.46
MS 170616P00046000 P 06/16/17 46.0 2.90 3.05
MS 170616P00047000 P 06/16/17 47.0 3.45 3.60
MS 170616P00048000 P 06/16/17 48.0 4.05 4.20
MS 170616P00049000 P 06/16/17 49.0 4.75 4.90
MS 170616P00050000 P 06/16/17 50.0 5.45 5.60
MS 170616P00055000 P 06/16/17 55.0 9.35 10.80
MS 170616P00060000 P 06/16/17 60.0 14.15 15.20
MS 170616P00065000 P 06/16/17 65.0 18.05 22.00
MS 170721C00021000 C 07/21/17 21.0 22.90 25.85
MS 170721C00022000 C 07/21/17 22.0 21.85 24.90
MS 170721C00023000 C 07/21/17 23.0 20.95 23.85
MS 170721C00024000 C 07/21/17 24.0 19.95 22.85
MS 170721C00025000 C 07/21/17 25.0 18.95 21.85
MS 170721C00026000 C 07/21/17 26.0 18.00 20.80
MS 170721C00027000 C 07/21/17 27.0 17.00 19.85
MS 170721C00028000 C 07/21/17 28.0 17.35 17.90
MS 170721C00029000 C 07/21/17 29.0 15.05 17.30
MS 170721C00030000 C 07/21/17 30.0 15.45 15.95
MS 170721C00031000 C 07/21/17 31.0 14.40 14.90
MS 170721C00032000 C 07/21/17 32.0 13.50 14.00
MS 170721C00033000 C 07/21/17 33.0 12.50 12.85
MS 170721C00034000 C 07/21/17 34.0 11.65 11.90
MS 170721C00035000 C 07/21/17 35.0 10.45 11.10
MS 170721C00036000 C 07/21/17 36.0 9.85 10.15
MS 170721C00037000 C 07/21/17 37.0 8.95 9.15
MS 170721C00038000 C 07/21/17 38.0 8.05 8.30
MS 170721C00039000 C 07/21/17 39.0 7.25 7.50
MS 170721C00040000 C 07/21/17 40.0 6.40 6.70
MS 170721C00041000 C 07/21/17 41.0 5.65 5.95
MS 170721C00042000 C 07/21/17 42.0 5.10 5.20
MS 170721C00043000 C 07/21/17 43.0 4.45 4.55
MS 170721C00044000 C 07/21/17 44.0 3.85 3.95
MS 170721C00045000 C 07/21/17 45.0 3.30 3.40
MS 170721C00046000 C 07/21/17 46.0 2.81 2.86
MS 170721C00047000 C 07/21/17 47.0 2.36 2.41
MS 170721C00048000 C 07/21/17 48.0 1.96 2.01
MS 170721C00049000 C 07/21/17 49.0 1.61 1.66
MS 170721C00050000 C 07/21/17 50.0 1.31 1.35
MS 170721C00055000 C 07/21/17 55.0 0.41 0.45
MS 170721C00060000 C 07/21/17 60.0 0.11 0.15
MS 170721C00065000 C 07/21/17 65.0 0.02 0.06
MS 170721P00021000 P 07/21/17 21.0 0.00 0.04
MS 170721P00022000 P 07/21/17 22.0 0.00 0.04
MS 170721P00023000 P 07/21/17 23.0 0.01 0.05
MS 170721P00024000 P 07/21/17 24.0 0.02 0.06
MS 170721P00025000 P 07/21/17 25.0 0.02 0.08
MS 170721P00026000 P 07/21/17 26.0 0.04 0.10
MS 170721P00027000 P 07/21/17 27.0 0.06 0.11
MS 170721P00028000 P 07/21/17 28.0 0.08 0.13
MS 170721P00029000 P 07/21/17 29.0 0.11 0.15
MS 170721P00030000 P 07/21/17 30.0 0.13 0.19
MS 170721P00031000 P 07/21/17 31.0 0.16 0.21
MS 170721P00032000 P 07/21/17 32.0 0.22 0.27
MS 170721P00033000 P 07/21/17 33.0 0.27 0.32
MS 170721P00034000 P 07/21/17 34.0 0.33 0.38
MS 170721P00035000 P 07/21/17 35.0 0.44 0.47
MS 170721P00036000 P 07/21/17 36.0 0.51 0.56
MS 170721P00037000 P 07/21/17 37.0 0.63 0.69
MS 170721P00038000 P 07/21/17 38.0 0.78 0.80
MS 170721P00039000 P 07/21/17 39.0 0.94 0.97
MS 170721P00040000 P 07/21/17 40.0 1.14 1.18
MS 170721P00041000 P 07/21/17 41.0 1.39 1.42
MS 170721P00042000 P 07/21/17 42.0 1.67 1.71
MS 170721P00043000 P 07/21/17 43.0 2.00 2.04
MS 170721P00044000 P 07/21/17 44.0 2.38 2.43
MS 170721P00045000 P 07/21/17 45.0 2.81 2.86
MS 170721P00046000 P 07/21/17 46.0 3.30 3.45
MS 170721P00047000 P 07/21/17 47.0 3.85 4.00
MS 170721P00048000 P 07/21/17 48.0 4.40 4.60
MS 170721P00049000 P 07/21/17 49.0 5.05 5.25
MS 170721P00050000 P 07/21/17 50.0 5.80 5.95
MS 170721P00055000 P 07/21/17 55.0 9.90 10.10
MS 170721P00060000 P 07/21/17 60.0 14.55 14.90
MS 170721P00065000 P 07/21/17 65.0 18.35 21.20
MS 170915C00025000 C 09/15/17 25.0 18.75 22.10
MS 170915C00026000 C 09/15/17 26.0 17.45 20.80
MS 170915C00027000 C 09/15/17 27.0 16.45 20.65
MS 170915C00028000 C 09/15/17 28.0 15.60 18.45
MS 170915C00029000 C 09/15/17 29.0 15.75 17.45
MS 170915C00030000 C 09/15/17 30.0 14.00 16.70
MS 170915C00031000 C 09/15/17 31.0 14.25 15.50
MS 170915C00032000 C 09/15/17 32.0 13.15 14.40
MS 170915C00033000 C 09/15/17 33.0 11.10 14.45
MS 170915C00034000 C 09/15/17 34.0 11.60 12.45
MS 170915C00035000 C 09/15/17 35.0 10.80 11.65
MS 170915C00036000 C 09/15/17 36.0 10.00 10.30
MS 170915C00037000 C 09/15/17 37.0 9.15 9.45
MS 170915C00038000 C 09/15/17 38.0 8.35 8.70
MS 170915C00039000 C 09/15/17 39.0 7.55 7.85
MS 170915C00040000 C 09/15/17 40.0 6.80 7.10
MS 170915C00041000 C 09/15/17 41.0 6.10 6.40
MS 170915C00042000 C 09/15/17 42.0 5.55 5.75
MS 170915C00043000 C 09/15/17 43.0 4.95 5.10
MS 170915C00044000 C 09/15/17 44.0 4.35 4.50
MS 170915C00045000 C 09/15/17 45.0 3.80 3.95
MS 170915C00046000 C 09/15/17 46.0 3.30 3.45
MS 170915C00047000 C 09/15/17 47.0 2.85 2.98
MS 170915C00048000 C 09/15/17 48.0 2.46 2.56
MS 170915C00049000 C 09/15/17 49.0 2.12 2.19
MS 170915C00050000 C 09/15/17 50.0 1.77 1.87
MS 170915C00055000 C 09/15/17 55.0 0.71 0.78
MS 170915C00060000 C 09/15/17 60.0 0.25 0.30
MS 170915C00065000 C 09/15/17 65.0 0.08 0.12
MS 170915P00025000 P 09/15/17 25.0 0.10 0.15
MS 170915P00026000 P 09/15/17 26.0 0.12 0.17
MS 170915P00027000 P 09/15/17 27.0 0.12 0.20
MS 170915P00028000 P 09/15/17 28.0 0.14 0.25
MS 170915P00029000 P 09/15/17 29.0 0.18 0.29
MS 170915P00030000 P 09/15/17 30.0 0.27 0.30
MS 170915P00031000 P 09/15/17 31.0 0.32 0.40
MS 170915P00032000 P 09/15/17 32.0 0.39 0.46
MS 170915P00033000 P 09/15/17 33.0 0.49 0.56
MS 170915P00034000 P 09/15/17 34.0 0.54 0.66
MS 170915P00035000 P 09/15/17 35.0 0.69 0.79
MS 170915P00036000 P 09/15/17 36.0 0.83 0.93
MS 170915P00037000 P 09/15/17 37.0 0.99 1.07
MS 170915P00038000 P 09/15/17 38.0 1.12 1.26
MS 170915P00039000 P 09/15/17 39.0 1.31 1.48
MS 170915P00040000 P 09/15/17 40.0 1.57 1.73
MS 170915P00041000 P 09/15/17 41.0 1.85 2.02
MS 170915P00042000 P 09/15/17 42.0 2.18 2.34
MS 170915P00043000 P 09/15/17 43.0 2.53 2.72
MS 170915P00044000 P 09/15/17 44.0 3.00 3.15
MS 170915P00045000 P 09/15/17 45.0 3.45 3.55
MS 170915P00046000 P 09/15/17 46.0 3.95 4.10
MS 170915P00047000 P 09/15/17 47.0 4.50 4.65
MS 170915P00048000 P 09/15/17 48.0 5.10 5.25
MS 170915P00049000 P 09/15/17 49.0 5.75 5.90
MS 170915P00050000 P 09/15/17 50.0 6.40 6.55
MS 170915P00055000 P 09/15/17 55.0 10.25 10.65
MS 170915P00060000 P 09/15/17 60.0 14.35 17.00
MS 170915P00065000 P 09/15/17 65.0 18.50 20.30
MS 171020C00037000 C 10/20/17 37.0 9.40 9.75
MS 171020C00038000 C 10/20/17 38.0 8.60 8.95
MS 171020C00039000 C 10/20/17 39.0 7.85 8.35
MS 171020C00040000 C 10/20/17 40.0 7.15 7.45
MS 171020C00041000 C 10/20/17 41.0 6.45 6.75
MS 171020C00042000 C 10/20/17 42.0 5.80 6.10
MS 171020C00043000 C 10/20/17 43.0 5.20 5.50
MS 171020C00044000 C 10/20/17 44.0 4.65 4.90
MS 171020C00045000 C 10/20/17 45.0 4.10 4.35
MS 171020C00046000 C 10/20/17 46.0 3.60 3.85
MS 171020C00047000 C 10/20/17 47.0 3.15 3.40
MS 171020C00048000 C 10/20/17 48.0 2.77 2.98
MS 171020C00049000 C 10/20/17 49.0 2.40 2.62
MS 171020C00050000 C 10/20/17 50.0 2.07 2.26
MS 171020C00055000 C 10/20/17 55.0 0.93 1.10
MS 171020C00060000 C 10/20/17 60.0 0.38 0.53
MS 171020C00065000 C 10/20/17 65.0 0.14 0.25
MS 171020P00037000 P 10/20/17 37.0 1.23 1.32
MS 171020P00038000 P 10/20/17 38.0 1.44 1.59
MS 171020P00039000 P 10/20/17 39.0 1.66 1.79
MS 171020P00040000 P 10/20/17 40.0 1.96 2.04
MS 171020P00041000 P 10/20/17 41.0 2.27 2.35
MS 171020P00042000 P 10/20/17 42.0 2.60 2.71
MS 171020P00043000 P 10/20/17 43.0 3.00 3.10
MS 171020P00044000 P 10/20/17 44.0 3.40 3.50
MS 171020P00045000 P 10/20/17 45.0 3.80 3.95
MS 171020P00046000 P 10/20/17 46.0 4.35 4.60
MS 171020P00047000 P 10/20/17 47.0 4.90 5.10
MS 171020P00048000 P 10/20/17 48.0 5.50 5.70
MS 171020P00049000 P 10/20/17 49.0 6.05 6.30
MS 171020P00050000 P 10/20/17 50.0 6.75 6.95
MS 171020P00055000 P 10/20/17 55.0 10.50 10.90
MS 171020P00060000 P 10/20/17 60.0 14.55 15.65
MS 171020P00065000 P 10/20/17 65.0 19.05 20.55
MS 180119C00013000 C 01/19/18 13.0 30.50 33.60
MS 180119C00015000 C 01/19/18 15.0 28.50 31.65
MS 180119C00018000 C 01/19/18 18.0 25.45 28.65
MS 180119C00020000 C 01/19/18 20.0 23.50 26.60
MS 180119C00023000 C 01/19/18 23.0 21.45 23.00
MS 180119C00025000 C 01/19/18 25.0 20.20 20.80
MS 180119C00028000 C 01/19/18 28.0 17.45 18.55
MS 180119C00030000 C 01/19/18 30.0 15.45 16.95
MS 180119C00032000 C 01/19/18 32.0 13.15 16.10
MS 180119C00035000 C 01/19/18 35.0 11.60 11.80
MS 180119C00037000 C 01/19/18 37.0 10.10 10.35
MS 180119C00040000 C 01/19/18 40.0 8.00 8.15
MS 180119C00042000 C 01/19/18 42.0 6.65 6.90
MS 180119C00045000 C 01/19/18 45.0 5.05 5.25
MS 180119C00050000 C 01/19/18 50.0 2.98 3.10
MS 180119C00055000 C 01/19/18 55.0 1.54 1.74
MS 180119C00060000 C 01/19/18 60.0 0.87 0.94
MS 180119C00065000 C 01/19/18 65.0 0.35 0.76
MS 180119P00013000 P 01/19/18 13.0 0.00 0.04
MS 180119P00015000 P 01/19/18 15.0 0.01 0.09
MS 180119P00018000 P 01/19/18 18.0 0.05 0.14
MS 180119P00020000 P 01/19/18 20.0 0.11 0.17
MS 180119P00023000 P 01/19/18 23.0 0.18 0.27
MS 180119P00025000 P 01/19/18 25.0 0.27 0.38
MS 180119P00028000 P 01/19/18 28.0 0.46 0.54
MS 180119P00030000 P 01/19/18 30.0 0.64 0.80
MS 180119P00032000 P 01/19/18 32.0 0.91 1.07
MS 180119P00035000 P 01/19/18 35.0 1.42 1.58
MS 180119P00037000 P 01/19/18 37.0 1.88 2.03
MS 180119P00040000 P 01/19/18 40.0 2.72 2.90
MS 180119P00042000 P 01/19/18 42.0 3.40 3.60
MS 180119P00045000 P 01/19/18 45.0 4.75 4.90
MS 180119P00050000 P 01/19/18 50.0 7.60 7.80
MS 180119P00055000 P 01/19/18 55.0 11.20 11.40
MS 180119P00060000 P 01/19/18 60.0 15.35 15.80
MS 180119P00065000 P 01/19/18 65.0 18.80 22.20
MS 180615C00023000 C 06/15/18 23.0 21.10 24.95
MS 180615C00025000 C 06/15/18 25.0 18.35 23.00
MS 180615C00028000 C 06/15/18 28.0 15.85 20.05
MS 180615C00030000 C 06/15/18 30.0 15.10 18.25
MS 180615C00033000 C 06/15/18 33.0 13.60 13.95
MS 180615C00035000 C 06/15/18 35.0 12.05 12.40
MS 180615C00038000 C 06/15/18 38.0 9.90 10.25
MS 180615C00040000 C 06/15/18 40.0 8.60 9.00
MS 180615C00042000 C 06/15/18 42.0 7.45 7.75
MS 180615C00045000 C 06/15/18 45.0 5.90 6.20
MS 180615C00050000 C 06/15/18 50.0 3.85 4.05
MS 180615C00055000 C 06/15/18 55.0 2.34 2.62
MS 180615C00060000 C 06/15/18 60.0 1.42 1.62
MS 180615C00065000 C 06/15/18 65.0 0.84 1.09
MS 180615P00023000 P 06/15/18 23.0 0.38 0.49
MS 180615P00025000 P 06/15/18 25.0 0.54 0.71
MS 180615P00028000 P 06/15/18 28.0 0.83 1.04
MS 180615P00030000 P 06/15/18 30.0 1.11 1.30
MS 180615P00033000 P 06/15/18 33.0 1.69 1.74
MS 180615P00035000 P 06/15/18 35.0 2.16 2.25
MS 180615P00038000 P 06/15/18 38.0 2.99 3.10
MS 180615P00040000 P 06/15/18 40.0 3.65 3.75
MS 180615P00042000 P 06/15/18 42.0 4.45 4.55
MS 180615P00045000 P 06/15/18 45.0 5.70 6.00
MS 180615P00050000 P 06/15/18 50.0 8.60 9.00
MS 180615P00055000 P 06/15/18 55.0 12.10 12.50
MS 180615P00060000 P 06/15/18 60.0 15.85 16.50
MS 180615P00065000 P 06/15/18 65.0 20.25 20.80
MS 190118C00018000 C 01/18/19 18.0 25.45 29.75
MS 190118C00020000 C 01/18/19 20.0 24.70 28.00
MS 190118C00023000 C 01/18/19 23.0 21.30 25.00
MS 190118C00025000 C 01/18/19 25.0 18.75 23.05
MS 190118C00028000 C 01/18/19 28.0 17.30 19.50
MS 190118C00030000 C 01/18/19 30.0 16.50 17.25
MS 190118C00032000 C 01/18/19 32.0 14.95 15.75
MS 190118C00035000 C 01/18/19 35.0 12.85 13.65
MS 190118C00037000 C 01/18/19 37.0 11.50 12.30
MS 190118C00040000 C 01/18/19 40.0 9.70 10.15
MS 190118C00042000 C 01/18/19 42.0 8.60 9.35
MS 190118C00045000 C 01/18/19 45.0 7.10 7.45
MS 190118C00050000 C 01/18/19 50.0 5.00 5.40
MS 190118C00055000 C 01/18/19 55.0 3.40 3.90
MS 190118C00060000 C 01/18/19 60.0 2.40 2.69
MS 190118C00065000 C 01/18/19 65.0 1.54 1.89
MS 190118P00018000 P 01/18/19 18.0 0.32 0.55
MS 190118P00020000 P 01/18/19 20.0 0.50 0.79
MS 190118P00023000 P 01/18/19 23.0 0.74 1.11
MS 190118P00025000 P 01/18/19 25.0 0.95 1.25
MS 190118P00028000 P 01/18/19 28.0 1.42 1.69
MS 190118P00030000 P 01/18/19 30.0 1.85 2.09
MS 190118P00032000 P 01/18/19 32.0 2.32 2.45
MS 190118P00035000 P 01/18/19 35.0 3.10 3.25
MS 190118P00037000 P 01/18/19 37.0 3.75 4.00
MS 190118P00040000 P 01/18/19 40.0 4.80 5.00
MS 190118P00042000 P 01/18/19 42.0 5.65 5.90
MS 190118P00045000 P 01/18/19 45.0 7.10 7.30
MS 190118P00050000 P 01/18/19 50.0 9.65 10.30
MS 190118P00055000 P 01/18/19 55.0 12.95 13.75
MS 190118P00060000 P 01/18/19 60.0 16.70 17.45
MS 190118P00065000 P 01/18/19 65.0 20.70 21.55

OPRA data is delayed 15 minutes.