Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Morgan Stanley (MS)
As of May 21 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MS 180525C00040000 C May 25, 2018 40.0 13.90 14.70
MS 180525C00045000 C May 25, 2018 45.0 9.25 9.55
MS 180525C00045500 C May 25, 2018 45.5 8.70 9.25
MS 180525C00046000 C May 25, 2018 46.0 8.15 8.65
MS 180525C00046500 C May 25, 2018 46.5 7.65 8.25
MS 180525C00047000 C May 25, 2018 47.0 7.10 7.70
MS 180525C00047500 C May 25, 2018 47.5 6.35 7.30
MS 180525C00048000 C May 25, 2018 48.0 6.25 6.60
MS 180525C00048500 C May 25, 2018 48.5 5.80 6.10
MS 180525C00049000 C May 25, 2018 49.0 5.25 5.65
MS 180525C00049500 C May 25, 2018 49.5 4.80 5.10
MS 180525C00050000 C May 25, 2018 50.0 4.20 4.65
MS 180525C00050500 C May 25, 2018 50.5 2.99 4.10
MS 180525C00051000 C May 25, 2018 51.0 3.35 3.45
MS 180525C00051500 C May 25, 2018 51.5 2.81 2.96
MS 180525C00052000 C May 25, 2018 52.0 1.85 2.52
MS 180525C00052500 C May 25, 2018 52.5 1.67 2.14
MS 180525C00053000 C May 25, 2018 53.0 1.45 1.52
MS 180525C00053500 C May 25, 2018 53.5 1.03 1.10
MS 180525C00054000 C May 25, 2018 54.0 0.67 0.73
MS 180525C00054500 C May 25, 2018 54.5 0.39 0.44
MS 180525C00055000 C May 25, 2018 55.0 0.20 0.23
MS 180525C00055500 C May 25, 2018 55.5 0.09 0.11
MS 180525C00056000 C May 25, 2018 56.0 0.05 0.07
MS 180525C00056500 C May 25, 2018 56.5 0.01 0.04
MS 180525C00057000 C May 25, 2018 57.0 0.00 0.05
MS 180525C00057500 C May 25, 2018 57.5 0.00 0.08
MS 180525C00058000 C May 25, 2018 58.0 0.00 0.03
MS 180525C00058500 C May 25, 2018 58.5 0.00 0.11
MS 180525C00059000 C May 25, 2018 59.0 0.00 0.05
MS 180525C00059500 C May 25, 2018 59.5 0.00 0.07
MS 180525C00060000 C May 25, 2018 60.0 0.00 0.13
MS 180525C00060500 C May 25, 2018 60.5 0.00 0.37
MS 180525C00061000 C May 25, 2018 61.0 0.00 0.09
MS 180525C00061500 C May 25, 2018 61.5 0.00 0.21
MS 180525C00062000 C May 25, 2018 62.0 0.00 0.04
MS 180525C00062500 C May 25, 2018 62.5 0.00 0.18
MS 180525C00063000 C May 25, 2018 63.0 0.00 0.07
MS 180525C00063500 C May 25, 2018 63.5 0.00 0.13
MS 180525C00064000 C May 25, 2018 64.0 0.00 0.12
MS 180525C00065000 C May 25, 2018 65.0 0.00 0.12
MS 180525C00070000 C May 25, 2018 70.0 0.00 0.08
MS 180525P00040000 P May 25, 2018 40.0 0.00 0.08
MS 180525P00045000 P May 25, 2018 45.0 0.00 0.03
MS 180525P00045500 P May 25, 2018 45.5 0.00 0.12
MS 180525P00046000 P May 25, 2018 46.0 0.00 0.06
MS 180525P00046500 P May 25, 2018 46.5 0.00 0.24
MS 180525P00047000 P May 25, 2018 47.0 0.00 0.14
MS 180525P00047500 P May 25, 2018 47.5 0.00 0.07
MS 180525P00048000 P May 25, 2018 48.0 0.00 0.06
MS 180525P00048500 P May 25, 2018 48.5 0.00 0.09
MS 180525P00049000 P May 25, 2018 49.0 0.00 0.08
MS 180525P00049500 P May 25, 2018 49.5 0.00 0.10
MS 180525P00050000 P May 25, 2018 50.0 0.01 0.10
MS 180525P00050500 P May 25, 2018 50.5 0.01 0.03
MS 180525P00051000 P May 25, 2018 51.0 0.01 0.07
MS 180525P00051500 P May 25, 2018 51.5 0.02 0.09
MS 180525P00052000 P May 25, 2018 52.0 0.01 0.09
MS 180525P00052500 P May 25, 2018 52.5 0.05 0.09
MS 180525P00053000 P May 25, 2018 53.0 0.10 0.12
MS 180525P00053500 P May 25, 2018 53.5 0.17 0.20
MS 180525P00054000 P May 25, 2018 54.0 0.30 0.35
MS 180525P00054500 P May 25, 2018 54.5 0.50 0.55
MS 180525P00055000 P May 25, 2018 55.0 0.80 0.85
MS 180525P00055500 P May 25, 2018 55.5 1.19 1.24
MS 180525P00056000 P May 25, 2018 56.0 1.49 1.88
MS 180525P00056500 P May 25, 2018 56.5 1.53 2.30
MS 180525P00057000 P May 25, 2018 57.0 2.55 2.74
MS 180525P00057500 P May 25, 2018 57.5 2.37 3.25
MS 180525P00058000 P May 25, 2018 58.0 2.95 3.85
MS 180525P00058500 P May 25, 2018 58.5 3.30 4.40
MS 180525P00059000 P May 25, 2018 59.0 4.50 4.80
MS 180525P00059500 P May 25, 2018 59.5 4.95 5.25
MS 180525P00060000 P May 25, 2018 60.0 5.55 5.75
MS 180525P00060500 P May 25, 2018 60.5 5.85 6.30
MS 180525P00061000 P May 25, 2018 61.0 6.55 7.00
MS 180525P00061500 P May 25, 2018 61.5 7.05 7.75
MS 180525P00062000 P May 25, 2018 62.0 7.35 7.80
MS 180525P00062500 P May 25, 2018 62.5 7.95 8.35
MS 180525P00063000 P May 25, 2018 63.0 8.40 8.85
MS 180525P00063500 P May 25, 2018 63.5 9.00 9.90
MS 180525P00064000 P May 25, 2018 64.0 9.55 9.90
MS 180525P00065000 P May 25, 2018 65.0 10.50 10.85
MS 180525P00070000 P May 25, 2018 70.0 14.70 16.30
MS 180601C00040000 C Jun 01, 2018 40.0 14.20 14.60
MS 180601C00045000 C Jun 01, 2018 45.0 9.20 9.90
MS 180601C00046000 C Jun 01, 2018 46.0 8.30 8.65
MS 180601C00047000 C Jun 01, 2018 47.0 7.15 7.60
MS 180601C00047500 C Jun 01, 2018 47.5 6.80 7.05
MS 180601C00048000 C Jun 01, 2018 48.0 5.95 6.55
MS 180601C00048500 C Jun 01, 2018 48.5 5.75 6.15
MS 180601C00049000 C Jun 01, 2018 49.0 5.25 5.95
MS 180601C00049500 C Jun 01, 2018 49.5 4.75 5.00
MS 180601C00050000 C Jun 01, 2018 50.0 4.10 4.85
MS 180601C00050500 C Jun 01, 2018 50.5 3.75 4.15
MS 180601C00051000 C Jun 01, 2018 51.0 3.20 3.70
MS 180601C00051500 C Jun 01, 2018 51.5 2.64 3.15
MS 180601C00052000 C Jun 01, 2018 52.0 2.44 2.63
MS 180601C00052500 C Jun 01, 2018 52.5 1.87 2.40
MS 180601C00053000 C Jun 01, 2018 53.0 1.61 1.68
MS 180601C00053500 C Jun 01, 2018 53.5 1.23 1.29
MS 180601C00054000 C Jun 01, 2018 54.0 0.89 0.94
MS 180601C00054500 C Jun 01, 2018 54.5 0.60 0.66
MS 180601C00055000 C Jun 01, 2018 55.0 0.39 0.43
MS 180601C00055500 C Jun 01, 2018 55.5 0.24 0.27
MS 180601C00056000 C Jun 01, 2018 56.0 0.14 0.16
MS 180601C00056500 C Jun 01, 2018 56.5 0.07 0.10
MS 180601C00057000 C Jun 01, 2018 57.0 0.04 0.07
MS 180601C00057500 C Jun 01, 2018 57.5 0.02 0.05
MS 180601C00058000 C Jun 01, 2018 58.0 0.00 0.06
MS 180601C00058500 C Jun 01, 2018 58.5 0.00 0.08
MS 180601C00059000 C Jun 01, 2018 59.0 0.00 0.08
MS 180601C00059500 C Jun 01, 2018 59.5 0.00 0.08
MS 180601C00060000 C Jun 01, 2018 60.0 0.00 0.06
MS 180601C00060500 C Jun 01, 2018 60.5 0.00 0.09
MS 180601C00061000 C Jun 01, 2018 61.0 0.00 0.07
MS 180601C00061500 C Jun 01, 2018 61.5 0.00 0.07
MS 180601C00062000 C Jun 01, 2018 62.0 0.00 0.28
MS 180601C00062500 C Jun 01, 2018 62.5 0.00 0.33
MS 180601C00063000 C Jun 01, 2018 63.0 0.00 0.05
MS 180601P00040000 P Jun 01, 2018 40.0 0.00 0.14
MS 180601P00045000 P Jun 01, 2018 45.0 0.01 0.09
MS 180601P00046000 P Jun 01, 2018 46.0 0.02 0.05
MS 180601P00047000 P Jun 01, 2018 47.0 0.00 0.08
MS 180601P00047500 P Jun 01, 2018 47.5 0.01 0.08
MS 180601P00048000 P Jun 01, 2018 48.0 0.01 0.10
MS 180601P00048500 P Jun 01, 2018 48.5 0.01 0.09
MS 180601P00049000 P Jun 01, 2018 49.0 0.03 0.06
MS 180601P00049500 P Jun 01, 2018 49.5 0.01 0.09
MS 180601P00050000 P Jun 01, 2018 50.0 0.02 0.07
MS 180601P00050500 P Jun 01, 2018 50.5 0.04 0.07
MS 180601P00051000 P Jun 01, 2018 51.0 0.04 0.08
MS 180601P00051500 P Jun 01, 2018 51.5 0.07 0.10
MS 180601P00052000 P Jun 01, 2018 52.0 0.10 0.13
MS 180601P00052500 P Jun 01, 2018 52.5 0.14 0.19
MS 180601P00053000 P Jun 01, 2018 53.0 0.23 0.27
MS 180601P00053500 P Jun 01, 2018 53.5 0.33 0.38
MS 180601P00054000 P Jun 01, 2018 54.0 0.49 0.53
MS 180601P00054500 P Jun 01, 2018 54.5 0.70 0.75
MS 180601P00055000 P Jun 01, 2018 55.0 0.97 1.03
MS 180601P00055500 P Jun 01, 2018 55.5 1.21 1.48
MS 180601P00056000 P Jun 01, 2018 56.0 1.63 1.81
MS 180601P00056500 P Jun 01, 2018 56.5 2.07 2.37
MS 180601P00057000 P Jun 01, 2018 57.0 2.59 2.68
MS 180601P00057500 P Jun 01, 2018 57.5 1.79 3.25
MS 180601P00058000 P Jun 01, 2018 58.0 3.30 3.80
MS 180601P00058500 P Jun 01, 2018 58.5 4.05 4.25
MS 180601P00059000 P Jun 01, 2018 59.0 4.15 4.90
MS 180601P00059500 P Jun 01, 2018 59.5 4.90 5.40
MS 180601P00060000 P Jun 01, 2018 60.0 5.50 6.00
MS 180601P00060500 P Jun 01, 2018 60.5 5.95 6.25
MS 180601P00061000 P Jun 01, 2018 61.0 6.55 6.85
MS 180601P00061500 P Jun 01, 2018 61.5 6.90 7.40
MS 180601P00062000 P Jun 01, 2018 62.0 7.50 7.80
MS 180601P00062500 P Jun 01, 2018 62.5 8.00 8.45
MS 180601P00063000 P Jun 01, 2018 63.0 8.25 9.05
MS 180608C00045000 C Jun 08, 2018 45.0 9.30 9.70
MS 180608C00046000 C Jun 08, 2018 46.0 8.20 8.60
MS 180608C00047000 C Jun 08, 2018 47.0 7.30 7.95
MS 180608C00048000 C Jun 08, 2018 48.0 6.20 6.85
MS 180608C00049000 C Jun 08, 2018 49.0 5.30 5.75
MS 180608C00050000 C Jun 08, 2018 50.0 4.20 4.80
MS 180608C00050500 C Jun 08, 2018 50.5 3.90 4.15
MS 180608C00051000 C Jun 08, 2018 51.0 2.61 3.90
MS 180608C00051500 C Jun 08, 2018 51.5 2.29 3.15
MS 180608C00052000 C Jun 08, 2018 52.0 2.50 2.83
MS 180608C00052500 C Jun 08, 2018 52.5 1.91 2.32
MS 180608C00053000 C Jun 08, 2018 53.0 1.77 1.86
MS 180608C00053500 C Jun 08, 2018 53.5 1.41 1.48
MS 180608C00054000 C Jun 08, 2018 54.0 1.10 1.15
MS 180608C00054500 C Jun 08, 2018 54.5 0.80 0.87
MS 180608C00055000 C Jun 08, 2018 55.0 0.58 0.63
MS 180608C00055500 C Jun 08, 2018 55.5 0.39 0.44
MS 180608C00056000 C Jun 08, 2018 56.0 0.26 0.30
MS 180608C00056500 C Jun 08, 2018 56.5 0.16 0.20
MS 180608C00057000 C Jun 08, 2018 57.0 0.10 0.14
MS 180608C00057500 C Jun 08, 2018 57.5 0.05 0.10
MS 180608C00058000 C Jun 08, 2018 58.0 0.01 0.09
MS 180608C00058500 C Jun 08, 2018 58.5 0.00 0.04
MS 180608C00059000 C Jun 08, 2018 59.0 0.00 0.07
MS 180608C00059500 C Jun 08, 2018 59.5 0.00 0.07
MS 180608C00060000 C Jun 08, 2018 60.0 0.00 0.04
MS 180608C00061000 C Jun 08, 2018 61.0 0.00 0.10
MS 180608C00062000 C Jun 08, 2018 62.0 0.00 0.06
MS 180608P00045000 P Jun 08, 2018 45.0 0.00 0.08
MS 180608P00046000 P Jun 08, 2018 46.0 0.00 0.09
MS 180608P00047000 P Jun 08, 2018 47.0 0.01 0.09
MS 180608P00048000 P Jun 08, 2018 48.0 0.02 0.10
MS 180608P00049000 P Jun 08, 2018 49.0 0.05 0.10
MS 180608P00050000 P Jun 08, 2018 50.0 0.07 0.10
MS 180608P00050500 P Jun 08, 2018 50.5 0.08 0.12
MS 180608P00051000 P Jun 08, 2018 51.0 0.12 0.15
MS 180608P00051500 P Jun 08, 2018 51.5 0.13 0.18
MS 180608P00052000 P Jun 08, 2018 52.0 0.21 0.25
MS 180608P00052500 P Jun 08, 2018 52.5 0.26 0.32
MS 180608P00053000 P Jun 08, 2018 53.0 0.37 0.42
MS 180608P00053500 P Jun 08, 2018 53.5 0.50 0.55
MS 180608P00054000 P Jun 08, 2018 54.0 0.67 0.72
MS 180608P00054500 P Jun 08, 2018 54.5 0.87 0.94
MS 180608P00055000 P Jun 08, 2018 55.0 1.13 1.20
MS 180608P00055500 P Jun 08, 2018 55.5 1.44 1.51
MS 180608P00056000 P Jun 08, 2018 56.0 1.63 1.93
MS 180608P00056500 P Jun 08, 2018 56.5 2.13 2.36
MS 180608P00057000 P Jun 08, 2018 57.0 2.51 2.95
MS 180608P00057500 P Jun 08, 2018 57.5 1.78 3.25
MS 180608P00058000 P Jun 08, 2018 58.0 3.55 3.70
MS 180608P00058500 P Jun 08, 2018 58.5 2.67 4.25
MS 180608P00059000 P Jun 08, 2018 59.0 4.50 4.75
MS 180608P00059500 P Jun 08, 2018 59.5 4.80 5.25
MS 180608P00060000 P Jun 08, 2018 60.0 5.30 5.85
MS 180608P00061000 P Jun 08, 2018 61.0 6.55 6.95
MS 180608P00062000 P Jun 08, 2018 62.0 7.40 7.75
MS 180615C00023000 C Jun 15, 2018 23.0 30.40 33.05
MS 180615C00024000 C Jun 15, 2018 24.0 28.95 32.05
MS 180615C00025000 C Jun 15, 2018 25.0 28.45 31.05
MS 180615C00026000 C Jun 15, 2018 26.0 27.25 30.05
MS 180615C00027000 C Jun 15, 2018 27.0 26.50 29.05
MS 180615C00028000 C Jun 15, 2018 28.0 25.40 28.10
MS 180615C00029000 C Jun 15, 2018 29.0 23.95 27.10
MS 180615C00030000 C Jun 15, 2018 30.0 23.25 26.10
MS 180615C00031000 C Jun 15, 2018 31.0 22.50 25.10
MS 180615C00032000 C Jun 15, 2018 32.0 21.50 24.00
MS 180615C00033000 C Jun 15, 2018 33.0 20.50 23.10
MS 180615C00034000 C Jun 15, 2018 34.0 19.50 22.10
MS 180615C00035000 C Jun 15, 2018 35.0 18.90 21.10
MS 180615C00036000 C Jun 15, 2018 36.0 17.25 20.10
MS 180615C00037000 C Jun 15, 2018 37.0 15.95 19.10
MS 180615C00038000 C Jun 15, 2018 38.0 15.65 18.10
MS 180615C00039000 C Jun 15, 2018 39.0 14.70 17.10
MS 180615C00040000 C Jun 15, 2018 40.0 13.45 16.15
MS 180615C00041000 C Jun 15, 2018 41.0 12.00 15.15
MS 180615C00042000 C Jun 15, 2018 42.0 12.20 13.35
MS 180615C00043000 C Jun 15, 2018 43.0 11.30 12.25
MS 180615C00044000 C Jun 15, 2018 44.0 10.20 11.40
MS 180615C00045000 C Jun 15, 2018 45.0 9.20 10.40
MS 180615C00046000 C Jun 15, 2018 46.0 8.20 9.40
MS 180615C00047000 C Jun 15, 2018 47.0 7.20 8.40
MS 180615C00048000 C Jun 15, 2018 48.0 6.25 7.45
MS 180615C00049000 C Jun 15, 2018 49.0 5.35 6.45
MS 180615C00050000 C Jun 15, 2018 50.0 4.45 4.70
MS 180615C00052500 C Jun 15, 2018 52.5 2.36 2.42
MS 180615C00055000 C Jun 15, 2018 55.0 0.79 0.82
MS 180615C00057500 C Jun 15, 2018 57.5 0.15 0.17
MS 180615C00060000 C Jun 15, 2018 60.0 0.01 0.04
MS 180615C00062500 C Jun 15, 2018 62.5 0.00 0.03
MS 180615C00065000 C Jun 15, 2018 65.0 0.01 0.03
MS 180615C00070000 C Jun 15, 2018 70.0 0.00 0.03
MS 180615C00075000 C Jun 15, 2018 75.0 0.00 0.03
MS 180615C00080000 C Jun 15, 2018 80.0 0.00 0.03
MS 180615P00023000 P Jun 15, 2018 23.0 0.00 0.03
MS 180615P00024000 P Jun 15, 2018 24.0 0.00 0.03
MS 180615P00025000 P Jun 15, 2018 25.0 0.00 0.03
MS 180615P00026000 P Jun 15, 2018 26.0 0.00 0.03
MS 180615P00027000 P Jun 15, 2018 27.0 0.00 0.03
MS 180615P00028000 P Jun 15, 2018 28.0 0.00 0.03
MS 180615P00029000 P Jun 15, 2018 29.0 0.00 0.03
MS 180615P00030000 P Jun 15, 2018 30.0 0.00 0.02
MS 180615P00031000 P Jun 15, 2018 31.0 0.00 0.03
MS 180615P00032000 P Jun 15, 2018 32.0 0.00 0.03
MS 180615P00033000 P Jun 15, 2018 33.0 0.00 0.03
MS 180615P00034000 P Jun 15, 2018 34.0 0.00 0.03
MS 180615P00035000 P Jun 15, 2018 35.0 0.00 0.03
MS 180615P00036000 P Jun 15, 2018 36.0 0.00 0.03
MS 180615P00037000 P Jun 15, 2018 37.0 0.00 0.03
MS 180615P00038000 P Jun 15, 2018 38.0 0.00 0.04
MS 180615P00039000 P Jun 15, 2018 39.0 0.00 0.04
MS 180615P00040000 P Jun 15, 2018 40.0 0.00 0.04
MS 180615P00041000 P Jun 15, 2018 41.0 0.00 0.09
MS 180615P00042000 P Jun 15, 2018 42.0 0.01 0.05
MS 180615P00043000 P Jun 15, 2018 43.0 0.01 0.06
MS 180615P00044000 P Jun 15, 2018 44.0 0.02 0.07
MS 180615P00045000 P Jun 15, 2018 45.0 0.02 0.08
MS 180615P00046000 P Jun 15, 2018 46.0 0.03 0.10
MS 180615P00047000 P Jun 15, 2018 47.0 0.07 0.10
MS 180615P00048000 P Jun 15, 2018 48.0 0.08 0.10
MS 180615P00049000 P Jun 15, 2018 49.0 0.11 0.12
MS 180615P00050000 P Jun 15, 2018 50.0 0.15 0.17
MS 180615P00052500 P Jun 15, 2018 52.5 0.43 0.46
MS 180615P00055000 P Jun 15, 2018 55.0 1.33 1.37
MS 180615P00057500 P Jun 15, 2018 57.5 3.15 3.40
MS 180615P00060000 P Jun 15, 2018 60.0 5.05 5.80
MS 180615P00062500 P Jun 15, 2018 62.5 7.30 9.20
MS 180615P00065000 P Jun 15, 2018 65.0 9.00 11.10
MS 180615P00070000 P Jun 15, 2018 70.0 14.00 16.45
MS 180615P00075000 P Jun 15, 2018 75.0 19.00 22.10
MS 180615P00080000 P Jun 15, 2018 80.0 24.00 26.75
MS 180622C00045000 C Jun 22, 2018 45.0 9.30 9.65
MS 180622C00046000 C Jun 22, 2018 46.0 7.90 8.80
MS 180622C00047000 C Jun 22, 2018 47.0 7.15 7.85
MS 180622C00048000 C Jun 22, 2018 48.0 6.40 6.70
MS 180622C00049000 C Jun 22, 2018 49.0 5.30 6.00
MS 180622C00050000 C Jun 22, 2018 50.0 4.25 4.80
MS 180622C00050500 C Jun 22, 2018 50.5 4.15 4.35
MS 180622C00051000 C Jun 22, 2018 51.0 3.70 3.85
MS 180622C00051500 C Jun 22, 2018 51.5 3.30 3.45
MS 180622C00052000 C Jun 22, 2018 52.0 2.87 2.99
MS 180622C00052500 C Jun 22, 2018 52.5 2.49 2.62
MS 180622C00053000 C Jun 22, 2018 53.0 2.13 2.22
MS 180622C00053500 C Jun 22, 2018 53.5 1.76 1.86
MS 180622C00054000 C Jun 22, 2018 54.0 1.47 1.54
MS 180622C00054500 C Jun 22, 2018 54.5 1.19 1.26
MS 180622C00055000 C Jun 22, 2018 55.0 0.95 1.00
MS 180622C00055500 C Jun 22, 2018 55.5 0.73 0.79
MS 180622C00056000 C Jun 22, 2018 56.0 0.55 0.61
MS 180622C00056500 C Jun 22, 2018 56.5 0.42 0.47
MS 180622C00057000 C Jun 22, 2018 57.0 0.30 0.35
MS 180622C00057500 C Jun 22, 2018 57.5 0.22 0.26
MS 180622C00058000 C Jun 22, 2018 58.0 0.15 0.20
MS 180622C00058500 C Jun 22, 2018 58.5 0.10 0.15
MS 180622C00059000 C Jun 22, 2018 59.0 0.04 0.13
MS 180622C00059500 C Jun 22, 2018 59.5 0.00 0.10
MS 180622C00060000 C Jun 22, 2018 60.0 0.00 0.10
MS 180622C00061000 C Jun 22, 2018 61.0 0.00 0.08
MS 180622C00062000 C Jun 22, 2018 62.0 0.00 0.08
MS 180622P00045000 P Jun 22, 2018 45.0 0.00 0.10
MS 180622P00046000 P Jun 22, 2018 46.0 0.00 0.23
MS 180622P00047000 P Jun 22, 2018 47.0 0.06 0.14
MS 180622P00048000 P Jun 22, 2018 48.0 0.09 0.14
MS 180622P00049000 P Jun 22, 2018 49.0 0.12 0.21
MS 180622P00050000 P Jun 22, 2018 50.0 0.16 0.25
MS 180622P00050500 P Jun 22, 2018 50.5 0.20 0.28
MS 180622P00051000 P Jun 22, 2018 51.0 0.29 0.33
MS 180622P00051500 P Jun 22, 2018 51.5 0.34 0.41
MS 180622P00052000 P Jun 22, 2018 52.0 0.42 0.49
MS 180622P00052500 P Jun 22, 2018 52.5 0.53 0.60
MS 180622P00053000 P Jun 22, 2018 53.0 0.66 0.72
MS 180622P00053500 P Jun 22, 2018 53.5 0.81 0.87
MS 180622P00054000 P Jun 22, 2018 54.0 0.98 1.05
MS 180622P00054500 P Jun 22, 2018 54.5 1.20 1.27
MS 180622P00055000 P Jun 22, 2018 55.0 1.45 1.53
MS 180622P00055500 P Jun 22, 2018 55.5 1.74 1.81
MS 180622P00056000 P Jun 22, 2018 56.0 2.04 2.39
MS 180622P00056500 P Jun 22, 2018 56.5 2.40 2.63
MS 180622P00057000 P Jun 22, 2018 57.0 2.77 2.91
MS 180622P00057500 P Jun 22, 2018 57.5 3.20 3.35
MS 180622P00058000 P Jun 22, 2018 58.0 3.55 3.95
MS 180622P00058500 P Jun 22, 2018 58.5 3.85 4.50
MS 180622P00059000 P Jun 22, 2018 59.0 4.50 4.90
MS 180622P00059500 P Jun 22, 2018 59.5 4.90 5.40
MS 180622P00060000 P Jun 22, 2018 60.0 5.35 5.85
MS 180622P00061000 P Jun 22, 2018 61.0 6.50 6.85
MS 180622P00062000 P Jun 22, 2018 62.0 7.35 7.85
MS 180629C00045000 C Jun 29, 2018 45.0 9.15 9.85
MS 180629C00047000 C Jun 29, 2018 47.0 7.30 7.85
MS 180629C00048000 C Jun 29, 2018 48.0 6.35 6.85
MS 180629C00049000 C Jun 29, 2018 49.0 5.40 6.25
MS 180629C00050000 C Jun 29, 2018 50.0 4.70 5.00
MS 180629C00051000 C Jun 29, 2018 51.0 3.85 4.15
MS 180629C00052000 C Jun 29, 2018 52.0 2.98 3.20
MS 180629C00053000 C Jun 29, 2018 53.0 2.29 2.38
MS 180629C00054000 C Jun 29, 2018 54.0 1.64 1.71
MS 180629C00055000 C Jun 29, 2018 55.0 1.12 1.17
MS 180629C00056000 C Jun 29, 2018 56.0 0.71 0.76
MS 180629C00057000 C Jun 29, 2018 57.0 0.42 0.46
MS 180629C00058000 C Jun 29, 2018 58.0 0.23 0.28
MS 180629C00059000 C Jun 29, 2018 59.0 0.12 0.17
MS 180629C00060000 C Jun 29, 2018 60.0 0.05 0.10
MS 180629C00061000 C Jun 29, 2018 61.0 0.00 0.09
MS 180629P00045000 P Jun 29, 2018 45.0 0.00 0.09
MS 180629P00047000 P Jun 29, 2018 47.0 0.09 0.15
MS 180629P00048000 P Jun 29, 2018 48.0 0.08 0.19
MS 180629P00049000 P Jun 29, 2018 49.0 0.13 0.26
MS 180629P00050000 P Jun 29, 2018 50.0 0.24 0.31
MS 180629P00051000 P Jun 29, 2018 51.0 0.35 0.43
MS 180629P00052000 P Jun 29, 2018 52.0 0.53 0.61
MS 180629P00053000 P Jun 29, 2018 53.0 0.80 0.86
MS 180629P00054000 P Jun 29, 2018 54.0 1.14 1.20
MS 180629P00055000 P Jun 29, 2018 55.0 1.58 1.67
MS 180629P00056000 P Jun 29, 2018 56.0 2.14 2.25
MS 180629P00057000 P Jun 29, 2018 57.0 2.85 3.00
MS 180629P00058000 P Jun 29, 2018 58.0 3.65 3.90
MS 180629P00059000 P Jun 29, 2018 59.0 4.30 4.90
MS 180629P00060000 P Jun 29, 2018 60.0 5.45 5.90
MS 180629P00061000 P Jun 29, 2018 61.0 6.40 6.85
MS 180720C00027000 C Jul 20, 2018 27.0 27.10 28.35
MS 180720C00028000 C Jul 20, 2018 28.0 26.00 28.55
MS 180720C00029000 C Jul 20, 2018 29.0 24.90 26.30
MS 180720C00030000 C Jul 20, 2018 30.0 24.00 25.15
MS 180720C00031000 C Jul 20, 2018 31.0 23.00 24.85
MS 180720C00032000 C Jul 20, 2018 32.0 21.90 23.95
MS 180720C00033000 C Jul 20, 2018 33.0 21.10 22.10
MS 180720C00034000 C Jul 20, 2018 34.0 20.05 21.20
MS 180720C00035000 C Jul 20, 2018 35.0 19.05 20.15
MS 180720C00036000 C Jul 20, 2018 36.0 18.25 19.35
MS 180720C00037000 C Jul 20, 2018 37.0 17.00 18.15
MS 180720C00038000 C Jul 20, 2018 38.0 15.85 17.40
MS 180720C00039000 C Jul 20, 2018 39.0 15.25 16.70
MS 180720C00040000 C Jul 20, 2018 40.0 14.00 15.70
MS 180720C00041000 C Jul 20, 2018 41.0 13.35 14.40
MS 180720C00042000 C Jul 20, 2018 42.0 12.20 13.30
MS 180720C00043000 C Jul 20, 2018 43.0 11.25 12.30
MS 180720C00044000 C Jul 20, 2018 44.0 10.25 11.25
MS 180720C00045000 C Jul 20, 2018 45.0 8.90 10.20
MS 180720C00046000 C Jul 20, 2018 46.0 8.05 9.15
MS 180720C00047000 C Jul 20, 2018 47.0 7.30 8.40
MS 180720C00048000 C Jul 20, 2018 48.0 6.80 7.30
MS 180720C00049000 C Jul 20, 2018 49.0 5.95 6.25
MS 180720C00050000 C Jul 20, 2018 50.0 5.05 5.45
MS 180720C00052500 C Jul 20, 2018 52.5 3.10 3.25
MS 180720C00055000 C Jul 20, 2018 55.0 1.60 1.73
MS 180720C00057500 C Jul 20, 2018 57.5 0.68 0.75
MS 180720C00060000 C Jul 20, 2018 60.0 0.24 0.27
MS 180720C00062500 C Jul 20, 2018 62.5 0.07 0.09
MS 180720C00065000 C Jul 20, 2018 65.0 0.00 0.05
MS 180720C00070000 C Jul 20, 2018 70.0 0.00 0.02
MS 180720C00075000 C Jul 20, 2018 75.0 0.00 0.02
MS 180720P00027000 P Jul 20, 2018 27.0 0.00 0.02
MS 180720P00028000 P Jul 20, 2018 28.0 0.00 0.03
MS 180720P00029000 P Jul 20, 2018 29.0 0.00 0.03
MS 180720P00030000 P Jul 20, 2018 30.0 0.00 0.02
MS 180720P00031000 P Jul 20, 2018 31.0 0.00 0.03
MS 180720P00032000 P Jul 20, 2018 32.0 0.00 0.03
MS 180720P00033000 P Jul 20, 2018 33.0 0.00 0.03
MS 180720P00034000 P Jul 20, 2018 34.0 0.00 0.04
MS 180720P00035000 P Jul 20, 2018 35.0 0.00 0.04
MS 180720P00036000 P Jul 20, 2018 36.0 0.00 0.04
MS 180720P00037000 P Jul 20, 2018 37.0 0.00 0.05
MS 180720P00038000 P Jul 20, 2018 38.0 0.02 0.06
MS 180720P00039000 P Jul 20, 2018 39.0 0.02 0.06
MS 180720P00040000 P Jul 20, 2018 40.0 0.03 0.08
MS 180720P00041000 P Jul 20, 2018 41.0 0.04 0.09
MS 180720P00042000 P Jul 20, 2018 42.0 0.06 0.10
MS 180720P00043000 P Jul 20, 2018 43.0 0.08 0.12
MS 180720P00044000 P Jul 20, 2018 44.0 0.10 0.14
MS 180720P00045000 P Jul 20, 2018 45.0 0.13 0.16
MS 180720P00046000 P Jul 20, 2018 46.0 0.17 0.20
MS 180720P00047000 P Jul 20, 2018 47.0 0.19 0.25
MS 180720P00048000 P Jul 20, 2018 48.0 0.28 0.40
MS 180720P00049000 P Jul 20, 2018 49.0 0.37 0.46
MS 180720P00050000 P Jul 20, 2018 50.0 0.50 0.59
MS 180720P00052500 P Jul 20, 2018 52.5 1.03 1.09
MS 180720P00055000 P Jul 20, 2018 55.0 2.01 2.10
MS 180720P00057500 P Jul 20, 2018 57.5 3.55 3.65
MS 180720P00060000 P Jul 20, 2018 60.0 5.45 5.90
MS 180720P00062500 P Jul 20, 2018 62.5 7.85 8.90
MS 180720P00065000 P Jul 20, 2018 65.0 10.20 11.60
MS 180720P00070000 P Jul 20, 2018 70.0 15.35 16.40
MS 180720P00075000 P Jul 20, 2018 75.0 20.15 21.40
MS 181019C00030000 C Oct 19, 2018 30.0 23.90 25.60
MS 181019C00035000 C Oct 19, 2018 35.0 18.90 20.85
MS 181019C00040000 C Oct 19, 2018 40.0 14.40 15.35
MS 181019C00045000 C Oct 19, 2018 45.0 9.85 10.90
MS 181019C00050000 C Oct 19, 2018 50.0 6.00 6.25
MS 181019C00052500 C Oct 19, 2018 52.5 4.30 4.40
MS 181019C00055000 C Oct 19, 2018 55.0 2.89 2.97
MS 181019C00057500 C Oct 19, 2018 57.5 1.76 1.85
MS 181019C00060000 C Oct 19, 2018 60.0 1.02 1.11
MS 181019C00062500 C Oct 19, 2018 62.5 0.55 0.60
MS 181019C00065000 C Oct 19, 2018 65.0 0.28 0.33
MS 181019C00070000 C Oct 19, 2018 70.0 0.06 0.11
MS 181019C00075000 C Oct 19, 2018 75.0 0.00 0.05
MS 181019C00080000 C Oct 19, 2018 80.0 0.00 0.04
MS 181019P00030000 P Oct 19, 2018 30.0 0.02 0.08
MS 181019P00035000 P Oct 19, 2018 35.0 0.08 0.13
MS 181019P00040000 P Oct 19, 2018 40.0 0.21 0.24
MS 181019P00045000 P Oct 19, 2018 45.0 0.53 0.57
MS 181019P00050000 P Oct 19, 2018 50.0 1.38 1.47
MS 181019P00052500 P Oct 19, 2018 52.5 2.12 2.20
MS 181019P00055000 P Oct 19, 2018 55.0 3.20 3.30
MS 181019P00057500 P Oct 19, 2018 57.5 4.60 4.70
MS 181019P00060000 P Oct 19, 2018 60.0 6.40 6.50
MS 181019P00062500 P Oct 19, 2018 62.5 8.30 9.10
MS 181019P00065000 P Oct 19, 2018 65.0 10.25 11.30
MS 181019P00070000 P Oct 19, 2018 70.0 14.30 17.30
MS 181019P00075000 P Oct 19, 2018 75.0 19.80 21.80
MS 181019P00080000 P Oct 19, 2018 80.0 24.80 27.10
MS 190118C00018000 C Jan 18, 2019 18.0 34.90 37.70
MS 190118C00020000 C Jan 18, 2019 20.0 32.55 35.45
MS 190118C00023000 C Jan 18, 2019 23.0 31.10 31.95
MS 190118C00025000 C Jan 18, 2019 25.0 29.20 30.10
MS 190118C00028000 C Jan 18, 2019 28.0 26.25 27.20
MS 190118C00030000 C Jan 18, 2019 30.0 24.15 25.40
MS 190118C00032000 C Jan 18, 2019 32.0 22.25 23.25
MS 190118C00035000 C Jan 18, 2019 35.0 19.30 20.45
MS 190118C00037000 C Jan 18, 2019 37.0 17.25 18.65
MS 190118C00040000 C Jan 18, 2019 40.0 14.80 15.85
MS 190118C00042000 C Jan 18, 2019 42.0 13.05 14.05
MS 190118C00045000 C Jan 18, 2019 45.0 10.60 11.50
MS 190118C00050000 C Jan 18, 2019 50.0 6.85 7.05
MS 190118C00052500 C Jan 18, 2019 52.5 5.20 5.60
MS 190118C00055000 C Jan 18, 2019 55.0 3.80 4.05
MS 190118C00057500 C Jan 18, 2019 57.5 2.73 2.85
MS 190118C00060000 C Jan 18, 2019 60.0 1.85 1.99
MS 190118C00062500 C Jan 18, 2019 62.5 1.21 1.34
MS 190118C00065000 C Jan 18, 2019 65.0 0.70 0.89
MS 190118C00070000 C Jan 18, 2019 70.0 0.27 0.39
MS 190118C00075000 C Jan 18, 2019 75.0 0.09 0.14
MS 190118C00080000 C Jan 18, 2019 80.0 0.02 0.07
MS 190118P00018000 P Jan 18, 2019 18.0 0.02 0.05
MS 190118P00020000 P Jan 18, 2019 20.0 0.00 0.06
MS 190118P00023000 P Jan 18, 2019 23.0 0.01 0.07
MS 190118P00025000 P Jan 18, 2019 25.0 0.03 0.08
MS 190118P00028000 P Jan 18, 2019 28.0 0.06 0.11
MS 190118P00030000 P Jan 18, 2019 30.0 0.05 0.13
MS 190118P00032000 P Jan 18, 2019 32.0 0.12 0.17
MS 190118P00035000 P Jan 18, 2019 35.0 0.20 0.25
MS 190118P00037000 P Jan 18, 2019 37.0 0.28 0.34
MS 190118P00040000 P Jan 18, 2019 40.0 0.44 0.54
MS 190118P00042000 P Jan 18, 2019 42.0 0.61 0.74
MS 190118P00045000 P Jan 18, 2019 45.0 0.98 1.10
MS 190118P00050000 P Jan 18, 2019 50.0 2.09 2.20
MS 190118P00052500 P Jan 18, 2019 52.5 2.94 3.05
MS 190118P00055000 P Jan 18, 2019 55.0 4.05 4.30
MS 190118P00057500 P Jan 18, 2019 57.5 5.40 5.50
MS 190118P00060000 P Jan 18, 2019 60.0 6.80 7.20
MS 190118P00062500 P Jan 18, 2019 62.5 8.70 9.35
MS 190118P00065000 P Jan 18, 2019 65.0 11.00 11.45
MS 190118P00070000 P Jan 18, 2019 70.0 15.20 16.20
MS 190118P00075000 P Jan 18, 2019 75.0 20.20 21.55
MS 190118P00080000 P Jan 18, 2019 80.0 25.20 26.45
MS 190621C00030000 C Jun 21, 2019 30.0 23.75 26.05
MS 190621C00035000 C Jun 21, 2019 35.0 19.20 21.05
MS 190621C00040000 C Jun 21, 2019 40.0 15.45 16.05
MS 190621C00045000 C Jun 21, 2019 45.0 11.15 12.05
MS 190621C00050000 C Jun 21, 2019 50.0 7.95 8.20
MS 190621C00052500 C Jun 21, 2019 52.5 6.45 6.70
MS 190621C00055000 C Jun 21, 2019 55.0 5.15 5.35
MS 190621C00057500 C Jun 21, 2019 57.5 4.00 4.45
MS 190621C00060000 C Jun 21, 2019 60.0 3.10 3.50
MS 190621C00062500 C Jun 21, 2019 62.5 2.35 2.58
MS 190621C00065000 C Jun 21, 2019 65.0 1.75 1.98
MS 190621C00070000 C Jun 21, 2019 70.0 0.92 1.11
MS 190621C00075000 C Jun 21, 2019 75.0 0.47 0.53
MS 190621C00080000 C Jun 21, 2019 80.0 0.23 0.28
MS 190621C00085000 C Jun 21, 2019 85.0 0.10 0.16
MS 190621P00030000 P Jun 21, 2019 30.0 0.24 0.31
MS 190621P00035000 P Jun 21, 2019 35.0 0.50 0.57
MS 190621P00040000 P Jun 21, 2019 40.0 0.99 1.06
MS 190621P00045000 P Jun 21, 2019 45.0 1.73 1.91
MS 190621P00050000 P Jun 21, 2019 50.0 3.15 3.30
MS 190621P00052500 P Jun 21, 2019 52.5 4.10 4.25
MS 190621P00055000 P Jun 21, 2019 55.0 5.25 5.40
MS 190621P00057500 P Jun 21, 2019 57.5 6.55 6.70
MS 190621P00060000 P Jun 21, 2019 60.0 8.10 8.25
MS 190621P00062500 P Jun 21, 2019 62.5 9.80 9.95
MS 190621P00065000 P Jun 21, 2019 65.0 11.70 11.85
MS 190621P00070000 P Jun 21, 2019 70.0 15.55 16.30
MS 190621P00075000 P Jun 21, 2019 75.0 20.00 21.65
MS 190621P00080000 P Jun 21, 2019 80.0 23.50 28.00
MS 190621P00085000 P Jun 21, 2019 85.0 30.20 32.20
MS 200117C00023000 C Jan 17, 2020 23.0 30.30 33.55
MS 200117C00025000 C Jan 17, 2020 25.0 27.70 31.40
MS 200117C00028000 C Jan 17, 2020 28.0 24.75 29.00
MS 200117C00030000 C Jan 17, 2020 30.0 22.80 27.10
MS 200117C00033000 C Jan 17, 2020 33.0 21.10 23.30
MS 200117C00035000 C Jan 17, 2020 35.0 19.30 21.50
MS 200117C00038000 C Jan 17, 2020 38.0 17.10 19.00
MS 200117C00040000 C Jan 17, 2020 40.0 15.80 16.95
MS 200117C00042000 C Jan 17, 2020 42.0 14.05 15.50
MS 200117C00045000 C Jan 17, 2020 45.0 11.95 13.55
MS 200117C00047000 C Jan 17, 2020 47.0 10.95 11.95
MS 200117C00050000 C Jan 17, 2020 50.0 9.40 9.75
MS 200117C00052500 C Jan 17, 2020 52.5 8.00 8.35
MS 200117C00055000 C Jan 17, 2020 55.0 6.70 7.05
MS 200117C00057500 C Jan 17, 2020 57.5 5.60 5.90
MS 200117C00060000 C Jan 17, 2020 60.0 4.60 4.90
MS 200117C00062500 C Jan 17, 2020 62.5 3.75 4.05
MS 200117C00065000 C Jan 17, 2020 65.0 3.05 3.30
MS 200117C00070000 C Jan 17, 2020 70.0 2.00 2.17
MS 200117C00075000 C Jan 17, 2020 75.0 1.25 1.39
MS 200117C00080000 C Jan 17, 2020 80.0 0.78 0.90
MS 200117C00085000 C Jan 17, 2020 85.0 0.36 0.89
MS 200117P00023000 P Jan 17, 2020 23.0 0.20 0.33
MS 200117P00025000 P Jan 17, 2020 25.0 0.20 0.65
MS 200117P00028000 P Jan 17, 2020 28.0 0.31 0.50
MS 200117P00030000 P Jan 17, 2020 30.0 0.53 0.93
MS 200117P00033000 P Jan 17, 2020 33.0 0.67 0.88
MS 200117P00035000 P Jan 17, 2020 35.0 0.87 1.38
MS 200117P00038000 P Jan 17, 2020 38.0 1.24 1.48
MS 200117P00040000 P Jan 17, 2020 40.0 1.60 1.83
MS 200117P00042000 P Jan 17, 2020 42.0 1.96 2.23
MS 200117P00045000 P Jan 17, 2020 45.0 2.65 2.95
MS 200117P00047000 P Jan 17, 2020 47.0 3.10 3.55
MS 200117P00050000 P Jan 17, 2020 50.0 4.35 4.55
MS 200117P00052500 P Jan 17, 2020 52.5 5.35 5.55
MS 200117P00055000 P Jan 17, 2020 55.0 6.50 6.75
MS 200117P00057500 P Jan 17, 2020 57.5 7.75 8.00
MS 200117P00060000 P Jan 17, 2020 60.0 9.20 9.50
MS 200117P00062500 P Jan 17, 2020 62.5 10.80 11.10
MS 200117P00065000 P Jan 17, 2020 65.0 12.55 12.85
MS 200117P00070000 P Jan 17, 2020 70.0 15.80 17.35
MS 200117P00075000 P Jan 17, 2020 75.0 20.70 21.15
MS 200117P00080000 P Jan 17, 2020 80.0 24.30 27.65
MS 200117P00085000 P Jan 17, 2020 85.0 29.10 32.40
OPRA data is delayed 15 minutes.