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 (2017-04-14)Premium Content

Morgan Stanley (MS)
As of May 24 2017 1:03PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MS 170526C00033500 C 05/26/17 33.5 7.90 9.80
MS 170526C00034000 C 05/26/17 34.0 6.90 10.00
MS 170526C00035000 C 05/26/17 35.0 6.10 8.75
MS 170526C00035500 C 05/26/17 35.5 5.70 8.85
MS 170526C00036000 C 05/26/17 36.0 5.85 6.90
MS 170526C00036500 C 05/26/17 36.5 4.65 7.65
MS 170526C00037000 C 05/26/17 37.0 4.15 6.25
MS 170526C00037500 C 05/26/17 37.5 3.40 6.70
MS 170526C00038000 C 05/26/17 38.0 4.35 5.35
MS 170526C00038500 C 05/26/17 38.5 2.40 4.70
MS 170526C00039000 C 05/26/17 39.0 3.50 3.70
MS 170526C00039500 C 05/26/17 39.5 3.05 3.15
MS 170526C00040000 C 05/26/17 40.0 2.58 2.62
MS 170526C00040500 C 05/26/17 40.5 2.09 2.12
MS 170526C00041000 C 05/26/17 41.0 1.61 1.63
MS 170526C00041500 C 05/26/17 41.5 1.12 1.16
MS 170526C00042000 C 05/26/17 42.0 0.72 0.73
MS 170526C00042500 C 05/26/17 42.5 0.37 0.39
MS 170526C00043000 C 05/26/17 43.0 0.16 0.17
MS 170526C00043500 C 05/26/17 43.5 0.05 0.06
MS 170526C00044000 C 05/26/17 44.0 0.01 0.03
MS 170526C00044500 C 05/26/17 44.5 0.00 0.02
MS 170526C00045000 C 05/26/17 45.0 0.00 0.02
MS 170526C00045500 C 05/26/17 45.5 0.00 0.02
MS 170526C00046000 C 05/26/17 46.0 0.00 0.02
MS 170526C00046500 C 05/26/17 46.5 0.00 0.02
MS 170526C00047000 C 05/26/17 47.0 0.00 0.02
MS 170526C00047500 C 05/26/17 47.5 0.00 0.04
MS 170526C00048000 C 05/26/17 48.0 0.00 0.02
MS 170526C00048500 C 05/26/17 48.5 0.00 0.02
MS 170526C00049000 C 05/26/17 49.0 0.00 0.02
MS 170526C00049500 C 05/26/17 49.5 0.00 0.07
MS 170526C00050000 C 05/26/17 50.0 0.00 0.02
MS 170526C00050500 C 05/26/17 50.5 0.00 0.02
MS 170526C00051000 C 05/26/17 51.0 0.00 0.02
MS 170526C00051500 C 05/26/17 51.5 0.00 0.02
MS 170526C00052000 C 05/26/17 52.0 0.00 0.04
MS 170526C00052500 C 05/26/17 52.5 0.00 0.02
MS 170526C00053000 C 05/26/17 53.0 0.00 0.03
MS 170526C00053500 C 05/26/17 53.5 0.00 0.06
MS 170526C00054000 C 05/26/17 54.0 0.00 0.02
MS 170526C00054500 C 05/26/17 54.5 0.00 0.02
MS 170526C00055000 C 05/26/17 55.0 0.00 0.02
MS 170526P00033500 P 05/26/17 33.5 0.00 0.02
MS 170526P00034000 P 05/26/17 34.0 0.00 0.02
MS 170526P00035000 P 05/26/17 35.0 0.00 0.01
MS 170526P00035500 P 05/26/17 35.5 0.00 0.03
MS 170526P00036000 P 05/26/17 36.0 0.00 0.07
MS 170526P00036500 P 05/26/17 36.5 0.00 0.02
MS 170526P00037000 P 05/26/17 37.0 0.00 0.05
MS 170526P00037500 P 05/26/17 37.5 0.00 0.02
MS 170526P00038000 P 05/26/17 38.0 0.00 0.02
MS 170526P00038500 P 05/26/17 38.5 0.00 0.02
MS 170526P00039000 P 05/26/17 39.0 0.00 0.02
MS 170526P00039500 P 05/26/17 39.5 0.00 0.02
MS 170526P00040000 P 05/26/17 40.0 0.00 0.03
MS 170526P00040500 P 05/26/17 40.5 0.01 0.03
MS 170526P00041000 P 05/26/17 41.0 0.02 0.03
MS 170526P00041500 P 05/26/17 41.5 0.05 0.06
MS 170526P00042000 P 05/26/17 42.0 0.12 0.13
MS 170526P00042500 P 05/26/17 42.5 0.28 0.30
MS 170526P00043000 P 05/26/17 43.0 0.56 0.58
MS 170526P00043500 P 05/26/17 43.5 0.95 0.97
MS 170526P00044000 P 05/26/17 44.0 1.41 1.43
MS 170526P00044500 P 05/26/17 44.5 1.90 1.92
MS 170526P00045000 P 05/26/17 45.0 2.40 2.43
MS 170526P00045500 P 05/26/17 45.5 2.89 2.92
MS 170526P00046000 P 05/26/17 46.0 3.25 3.55
MS 170526P00046500 P 05/26/17 46.5 2.54 5.40
MS 170526P00047000 P 05/26/17 47.0 2.86 4.70
MS 170526P00047500 P 05/26/17 47.5 3.65 6.40
MS 170526P00048000 P 05/26/17 48.0 4.30 7.00
MS 170526P00048500 P 05/26/17 48.5 4.30 7.60
MS 170526P00049000 P 05/26/17 49.0 5.25 7.90
MS 170526P00049500 P 05/26/17 49.5 5.20 8.15
MS 170526P00050000 P 05/26/17 50.0 6.80 8.05
MS 170526P00050500 P 05/26/17 50.5 6.05 9.15
MS 170526P00051000 P 05/26/17 51.0 7.85 9.90
MS 170526P00051500 P 05/26/17 51.5 6.95 10.15
MS 170526P00052000 P 05/26/17 52.0 8.65 11.10
MS 170526P00052500 P 05/26/17 52.5 8.05 11.10
MS 170526P00053000 P 05/26/17 53.0 9.10 11.85
MS 170526P00053500 P 05/26/17 53.5 9.00 12.10
MS 170526P00054000 P 05/26/17 54.0 10.15 13.10
MS 170526P00054500 P 05/26/17 54.5 10.05 13.15
MS 170526P00055000 P 05/26/17 55.0 11.55 13.30
MS 170602C00033500 C 06/02/17 33.5 7.90 9.50
MS 170602C00034500 C 06/02/17 34.5 6.40 9.85
MS 170602C00035000 C 06/02/17 35.0 6.35 9.10
MS 170602C00035500 C 06/02/17 35.5 5.45 8.75
MS 170602C00036000 C 06/02/17 36.0 5.15 7.85
MS 170602C00036500 C 06/02/17 36.5 4.40 7.80
MS 170602C00037000 C 06/02/17 37.0 4.10 6.65
MS 170602C00037500 C 06/02/17 37.5 3.35 6.70
MS 170602C00038000 C 06/02/17 38.0 4.50 4.95
MS 170602C00038500 C 06/02/17 38.5 2.77 5.65
MS 170602C00039000 C 06/02/17 39.0 3.55 3.70
MS 170602C00039500 C 06/02/17 39.5 2.87 4.60
MS 170602C00040000 C 06/02/17 40.0 2.62 2.65
MS 170602C00040500 C 06/02/17 40.5 2.15 2.17
MS 170602C00041000 C 06/02/17 41.0 1.69 1.71
MS 170602C00041500 C 06/02/17 41.5 1.27 1.29
MS 170602C00042000 C 06/02/17 42.0 0.89 0.91
MS 170602C00042500 C 06/02/17 42.5 0.58 0.59
MS 170602C00043000 C 06/02/17 43.0 0.34 0.35
MS 170602C00043500 C 06/02/17 43.5 0.18 0.20
MS 170602C00044000 C 06/02/17 44.0 0.09 0.10
MS 170602C00044500 C 06/02/17 44.5 0.04 0.05
MS 170602C00045000 C 06/02/17 45.0 0.01 0.03
MS 170602C00045500 C 06/02/17 45.5 0.00 0.03
MS 170602C00046000 C 06/02/17 46.0 0.00 0.02
MS 170602C00046500 C 06/02/17 46.5 0.00 0.02
MS 170602C00047000 C 06/02/17 47.0 0.00 0.02
MS 170602C00047500 C 06/02/17 47.5 0.00 0.02
MS 170602C00048000 C 06/02/17 48.0 0.00 0.02
MS 170602C00048500 C 06/02/17 48.5 0.00 0.02
MS 170602C00049000 C 06/02/17 49.0 0.00 0.02
MS 170602C00049500 C 06/02/17 49.5 0.00 0.02
MS 170602C00050000 C 06/02/17 50.0 0.00 0.02
MS 170602C00050500 C 06/02/17 50.5 0.00 0.02
MS 170602C00051000 C 06/02/17 51.0 0.00 0.02
MS 170602C00051500 C 06/02/17 51.5 0.00 0.08
MS 170602C00052000 C 06/02/17 52.0 0.00 0.02
MS 170602C00052500 C 06/02/17 52.5 0.00 0.06
MS 170602C00053000 C 06/02/17 53.0 0.00 0.02
MS 170602C00053500 C 06/02/17 53.5 0.00 0.08
MS 170602C00054000 C 06/02/17 54.0 0.00 0.02
MS 170602C00055000 C 06/02/17 55.0 0.00 0.02
MS 170602P00033500 P 06/02/17 33.5 0.00 0.02
MS 170602P00034500 P 06/02/17 34.5 0.00 0.02
MS 170602P00035000 P 06/02/17 35.0 0.00 0.03
MS 170602P00035500 P 06/02/17 35.5 0.00 0.02
MS 170602P00036000 P 06/02/17 36.0 0.00 0.02
MS 170602P00036500 P 06/02/17 36.5 0.00 0.02
MS 170602P00037000 P 06/02/17 37.0 0.00 0.02
MS 170602P00037500 P 06/02/17 37.5 0.00 0.02
MS 170602P00038000 P 06/02/17 38.0 0.00 0.03
MS 170602P00038500 P 06/02/17 38.5 0.00 0.03
MS 170602P00039000 P 06/02/17 39.0 0.01 0.03
MS 170602P00039500 P 06/02/17 39.5 0.02 0.03
MS 170602P00040000 P 06/02/17 40.0 0.03 0.04
MS 170602P00040500 P 06/02/17 40.5 0.05 0.06
MS 170602P00041000 P 06/02/17 41.0 0.10 0.11
MS 170602P00041500 P 06/02/17 41.5 0.17 0.18
MS 170602P00042000 P 06/02/17 42.0 0.29 0.30
MS 170602P00042500 P 06/02/17 42.5 0.48 0.49
MS 170602P00043000 P 06/02/17 43.0 0.74 0.76
MS 170602P00043500 P 06/02/17 43.5 1.08 1.10
MS 170602P00044000 P 06/02/17 44.0 1.48 1.51
MS 170602P00044500 P 06/02/17 44.5 1.93 1.96
MS 170602P00045000 P 06/02/17 45.0 2.41 2.44
MS 170602P00045500 P 06/02/17 45.5 2.79 2.99
MS 170602P00046000 P 06/02/17 46.0 2.18 4.40
MS 170602P00046500 P 06/02/17 46.5 2.15 5.15
MS 170602P00047000 P 06/02/17 47.0 4.25 4.55
MS 170602P00047500 P 06/02/17 47.5 4.80 5.05
MS 170602P00048000 P 06/02/17 48.0 4.20 6.85
MS 170602P00048500 P 06/02/17 48.5 4.15 7.15
MS 170602P00049000 P 06/02/17 49.0 5.15 7.65
MS 170602P00049500 P 06/02/17 49.5 5.30 8.15
MS 170602P00050000 P 06/02/17 50.0 6.55 9.00
MS 170602P00050500 P 06/02/17 50.5 6.00 9.10
MS 170602P00051000 P 06/02/17 51.0 6.85 10.25
MS 170602P00051500 P 06/02/17 51.5 7.15 10.05
MS 170602P00052000 P 06/02/17 52.0 7.75 10.70
MS 170602P00052500 P 06/02/17 52.5 7.95 11.15
MS 170602P00053000 P 06/02/17 53.0 8.65 12.30
MS 170602P00053500 P 06/02/17 53.5 9.00 12.10
MS 170602P00054000 P 06/02/17 54.0 9.55 13.15
MS 170602P00055000 P 06/02/17 55.0 11.50 13.20
MS 170609C00033500 C 06/09/17 33.5 8.70 9.50
MS 170609C00034000 C 06/09/17 34.0 6.65 10.55
MS 170609C00035000 C 06/09/17 35.0 6.00 9.40
MS 170609C00035500 C 06/09/17 35.5 6.20 8.85
MS 170609C00036500 C 06/09/17 36.5 5.10 7.85
MS 170609C00037000 C 06/09/17 37.0 4.70 7.60
MS 170609C00037500 C 06/09/17 37.5 4.40 6.85
MS 170609C00038000 C 06/09/17 38.0 3.90 6.40
MS 170609C00038500 C 06/09/17 38.5 3.25 5.95
MS 170609C00039000 C 06/09/17 39.0 2.96 5.20
MS 170609C00039500 C 06/09/17 39.5 2.94 3.85
MS 170609C00040000 C 06/09/17 40.0 2.68 2.75
MS 170609C00040500 C 06/09/17 40.5 2.20 2.38
MS 170609C00041000 C 06/09/17 41.0 1.80 1.86
MS 170609C00041500 C 06/09/17 41.5 1.39 1.46
MS 170609C00042000 C 06/09/17 42.0 1.06 1.10
MS 170609C00042500 C 06/09/17 42.5 0.75 0.80
MS 170609C00043000 C 06/09/17 43.0 0.50 0.55
MS 170609C00043500 C 06/09/17 43.5 0.33 0.37
MS 170609C00044000 C 06/09/17 44.0 0.21 0.25
MS 170609C00044500 C 06/09/17 44.5 0.12 0.16
MS 170609C00045000 C 06/09/17 45.0 0.06 0.10
MS 170609C00045500 C 06/09/17 45.5 0.03 0.08
MS 170609C00046000 C 06/09/17 46.0 0.00 0.06
MS 170609C00046500 C 06/09/17 46.5 0.00 0.05
MS 170609C00047000 C 06/09/17 47.0 0.00 0.04
MS 170609C00047500 C 06/09/17 47.5 0.00 0.02
MS 170609C00048000 C 06/09/17 48.0 0.00 0.02
MS 170609C00048500 C 06/09/17 48.5 0.00 0.02
MS 170609C00049000 C 06/09/17 49.0 0.00 0.02
MS 170609C00049500 C 06/09/17 49.5 0.00 0.02
MS 170609C00050000 C 06/09/17 50.0 0.00 0.02
MS 170609C00050500 C 06/09/17 50.5 0.00 0.03
MS 170609C00051000 C 06/09/17 51.0 0.00 0.02
MS 170609C00051500 C 06/09/17 51.5 0.00 0.02
MS 170609C00052000 C 06/09/17 52.0 0.00 0.02
MS 170609C00052500 C 06/09/17 52.5 0.00 0.02
MS 170609C00053000 C 06/09/17 53.0 0.00 0.02
MS 170609C00053500 C 06/09/17 53.5 0.00 0.02
MS 170609C00054000 C 06/09/17 54.0 0.00 0.02
MS 170609C00055000 C 06/09/17 55.0 0.00 0.02
MS 170609P00033500 P 06/09/17 33.5 0.00 0.03
MS 170609P00034000 P 06/09/17 34.0 0.00 0.03
MS 170609P00035000 P 06/09/17 35.0 0.00 0.02
MS 170609P00035500 P 06/09/17 35.5 0.00 0.04
MS 170609P00036500 P 06/09/17 36.5 0.00 0.03
MS 170609P00037000 P 06/09/17 37.0 0.00 0.09
MS 170609P00037500 P 06/09/17 37.5 0.00 0.05
MS 170609P00038000 P 06/09/17 38.0 0.01 0.04
MS 170609P00038500 P 06/09/17 38.5 0.02 0.05
MS 170609P00039000 P 06/09/17 39.0 0.02 0.08
MS 170609P00039500 P 06/09/17 39.5 0.06 0.09
MS 170609P00040000 P 06/09/17 40.0 0.08 0.12
MS 170609P00040500 P 06/09/17 40.5 0.13 0.17
MS 170609P00041000 P 06/09/17 41.0 0.20 0.24
MS 170609P00041500 P 06/09/17 41.5 0.30 0.34
MS 170609P00042000 P 06/09/17 42.0 0.44 0.49
MS 170609P00042500 P 06/09/17 42.5 0.64 0.69
MS 170609P00043000 P 06/09/17 43.0 0.90 0.95
MS 170609P00043500 P 06/09/17 43.5 1.21 1.28
MS 170609P00044000 P 06/09/17 44.0 1.57 1.66
MS 170609P00044500 P 06/09/17 44.5 1.99 2.08
MS 170609P00045000 P 06/09/17 45.0 2.36 2.64
MS 170609P00045500 P 06/09/17 45.5 2.83 4.65
MS 170609P00046000 P 06/09/17 46.0 3.30 4.40
MS 170609P00046500 P 06/09/17 46.5 3.70 4.85
MS 170609P00047000 P 06/09/17 47.0 4.30 6.10
MS 170609P00047500 P 06/09/17 47.5 4.80 5.05
MS 170609P00048000 P 06/09/17 48.0 4.75 7.20
MS 170609P00048500 P 06/09/17 48.5 5.50 7.65
MS 170609P00049000 P 06/09/17 49.0 5.15 8.15
MS 170609P00049500 P 06/09/17 49.5 6.10 8.70
MS 170609P00050000 P 06/09/17 50.0 6.80 9.15
MS 170609P00050500 P 06/09/17 50.5 6.05 9.85
MS 170609P00051000 P 06/09/17 51.0 6.60 10.20
MS 170609P00051500 P 06/09/17 51.5 7.00 10.95
MS 170609P00052000 P 06/09/17 52.0 7.60 11.35
MS 170609P00052500 P 06/09/17 52.5 8.20 11.90
MS 170609P00053000 P 06/09/17 53.0 9.05 12.20
MS 170609P00053500 P 06/09/17 53.5 9.05 12.75
MS 170609P00054000 P 06/09/17 54.0 9.55 13.45
MS 170609P00055000 P 06/09/17 55.0 12.10 12.55
MS 170616C00016000 C 06/16/17 16.0 26.20 27.20
MS 170616C00017000 C 06/16/17 17.0 23.95 27.30
MS 170616C00018000 C 06/16/17 18.0 22.85 26.50
MS 170616C00019000 C 06/16/17 19.0 21.95 25.40
MS 170616C00020000 C 06/16/17 20.0 22.35 22.90
MS 170616C00021000 C 06/16/17 21.0 20.35 23.35
MS 170616C00022000 C 06/16/17 22.0 19.15 21.85
MS 170616C00023000 C 06/16/17 23.0 17.85 21.30
MS 170616C00024000 C 06/16/17 24.0 16.85 20.35
MS 170616C00025000 C 06/16/17 25.0 16.00 18.55
MS 170616C00026000 C 06/16/17 26.0 14.95 18.30
MS 170616C00027000 C 06/16/17 27.0 13.95 17.05
MS 170616C00028000 C 06/16/17 28.0 12.85 16.40
MS 170616C00029000 C 06/16/17 29.0 11.95 15.40
MS 170616C00030000 C 06/16/17 30.0 12.25 13.15
MS 170616C00031000 C 06/16/17 31.0 10.20 12.65
MS 170616C00032000 C 06/16/17 32.0 10.25 11.25
MS 170616C00033000 C 06/16/17 33.0 9.50 9.70
MS 170616C00033500 C 06/16/17 33.5 7.45 10.85
MS 170616C00034000 C 06/16/17 34.0 8.55 8.75
MS 170616C00035000 C 06/16/17 35.0 7.50 7.75
MS 170616C00035500 C 06/16/17 35.5 7.00 7.20
MS 170616C00036000 C 06/16/17 36.0 6.55 6.70
MS 170616C00036500 C 06/16/17 36.5 4.50 7.30
MS 170616C00037000 C 06/16/17 37.0 5.30 5.95
MS 170616C00037500 C 06/16/17 37.5 5.05 5.25
MS 170616C00038000 C 06/16/17 38.0 4.60 4.75
MS 170616C00038500 C 06/16/17 38.5 4.00 4.30
MS 170616C00039000 C 06/16/17 39.0 3.65 3.80
MS 170616C00039500 C 06/16/17 39.5 3.10 3.35
MS 170616C00040000 C 06/16/17 40.0 2.78 2.83
MS 170616C00040500 C 06/16/17 40.5 2.37 2.39
MS 170616C00041000 C 06/16/17 41.0 1.96 1.98
MS 170616C00041500 C 06/16/17 41.5 1.59 1.61
MS 170616C00042000 C 06/16/17 42.0 1.25 1.27
MS 170616C00042500 C 06/16/17 42.5 0.96 0.97
MS 170616C00043000 C 06/16/17 43.0 0.71 0.72
MS 170616C00043500 C 06/16/17 43.5 0.51 0.52
MS 170616C00044000 C 06/16/17 44.0 0.35 0.36
MS 170616C00044500 C 06/16/17 44.5 0.23 0.24
MS 170616C00045000 C 06/16/17 45.0 0.15 0.16
MS 170616C00045500 C 06/16/17 45.5 0.09 0.10
MS 170616C00046000 C 06/16/17 46.0 0.05 0.06
MS 170616C00046500 C 06/16/17 46.5 0.03 0.04
MS 170616C00047000 C 06/16/17 47.0 0.02 0.03
MS 170616C00047500 C 06/16/17 47.5 0.00 0.05
MS 170616C00048000 C 06/16/17 48.0 0.00 0.04
MS 170616C00048500 C 06/16/17 48.5 0.00 0.03
MS 170616C00049000 C 06/16/17 49.0 0.00 0.03
MS 170616C00049500 C 06/16/17 49.5 0.00 0.02
MS 170616C00050000 C 06/16/17 50.0 0.00 0.02
MS 170616C00050500 C 06/16/17 50.5 0.00 0.02
MS 170616C00051000 C 06/16/17 51.0 0.00 0.02
MS 170616C00051500 C 06/16/17 51.5 0.00 0.02
MS 170616C00052000 C 06/16/17 52.0 0.00 0.02
MS 170616C00052500 C 06/16/17 52.5 0.00 0.02
MS 170616C00053000 C 06/16/17 53.0 0.00 0.02
MS 170616C00054000 C 06/16/17 54.0 0.00 0.02
MS 170616C00055000 C 06/16/17 55.0 0.00 0.02
MS 170616C00060000 C 06/16/17 60.0 0.00 0.02
MS 170616C00065000 C 06/16/17 65.0 0.00 0.02
MS 170616P00016000 P 06/16/17 16.0 0.00 0.02
MS 170616P00017000 P 06/16/17 17.0 0.00 0.02
MS 170616P00018000 P 06/16/17 18.0 0.00 0.02
MS 170616P00019000 P 06/16/17 19.0 0.00 0.02
MS 170616P00020000 P 06/16/17 20.0 0.00 0.02
MS 170616P00021000 P 06/16/17 21.0 0.00 0.02
MS 170616P00022000 P 06/16/17 22.0 0.00 0.02
MS 170616P00023000 P 06/16/17 23.0 0.00 0.02
MS 170616P00024000 P 06/16/17 24.0 0.00 0.02
MS 170616P00025000 P 06/16/17 25.0 0.00 0.02
MS 170616P00026000 P 06/16/17 26.0 0.00 0.02
MS 170616P00027000 P 06/16/17 27.0 0.00 0.02
MS 170616P00028000 P 06/16/17 28.0 0.00 0.01
MS 170616P00029000 P 06/16/17 29.0 0.00 0.01
MS 170616P00030000 P 06/16/17 30.0 0.00 0.03
MS 170616P00031000 P 06/16/17 31.0 0.00 0.02
MS 170616P00032000 P 06/16/17 32.0 0.00 0.02
MS 170616P00033000 P 06/16/17 33.0 0.00 0.02
MS 170616P00033500 P 06/16/17 33.5 0.00 0.02
MS 170616P00034000 P 06/16/17 34.0 0.00 0.02
MS 170616P00035000 P 06/16/17 35.0 0.00 0.02
MS 170616P00035500 P 06/16/17 35.5 0.01 0.03
MS 170616P00036000 P 06/16/17 36.0 0.01 0.03
MS 170616P00036500 P 06/16/17 36.5 0.02 0.03
MS 170616P00037000 P 06/16/17 37.0 0.02 0.03
MS 170616P00037500 P 06/16/17 37.5 0.03 0.04
MS 170616P00038000 P 06/16/17 38.0 0.05 0.06
MS 170616P00038500 P 06/16/17 38.5 0.07 0.08
MS 170616P00039000 P 06/16/17 39.0 0.10 0.11
MS 170616P00039500 P 06/16/17 39.5 0.13 0.14
MS 170616P00040000 P 06/16/17 40.0 0.19 0.20
MS 170616P00040500 P 06/16/17 40.5 0.26 0.27
MS 170616P00041000 P 06/16/17 41.0 0.35 0.36
MS 170616P00041500 P 06/16/17 41.5 0.48 0.49
MS 170616P00042000 P 06/16/17 42.0 0.64 0.65
MS 170616P00042500 P 06/16/17 42.5 0.84 0.86
MS 170616P00043000 P 06/16/17 43.0 1.09 1.11
MS 170616P00043500 P 06/16/17 43.5 1.38 1.40
MS 170616P00044000 P 06/16/17 44.0 1.72 1.75
MS 170616P00044500 P 06/16/17 44.5 2.10 2.14
MS 170616P00045000 P 06/16/17 45.0 2.52 2.57
MS 170616P00045500 P 06/16/17 45.5 1.20 4.55
MS 170616P00046000 P 06/16/17 46.0 3.10 3.55
MS 170616P00046500 P 06/16/17 46.5 2.12 5.45
MS 170616P00047000 P 06/16/17 47.0 3.90 5.10
MS 170616P00047500 P 06/16/17 47.5 3.20 6.45
MS 170616P00048000 P 06/16/17 48.0 5.30 5.50
MS 170616P00048500 P 06/16/17 48.5 5.65 6.10
MS 170616P00049000 P 06/16/17 49.0 6.20 6.50
MS 170616P00049500 P 06/16/17 49.5 5.55 8.60
MS 170616P00050000 P 06/16/17 50.0 6.60 8.00
MS 170616P00050500 P 06/16/17 50.5 6.15 9.60
MS 170616P00051000 P 06/16/17 51.0 7.45 10.10
MS 170616P00051500 P 06/16/17 51.5 7.15 10.60
MS 170616P00052000 P 06/16/17 52.0 8.50 10.95
MS 170616P00052500 P 06/16/17 52.5 8.10 11.65
MS 170616P00053000 P 06/16/17 53.0 9.50 12.00
MS 170616P00054000 P 06/16/17 54.0 10.35 13.00
MS 170616P00055000 P 06/16/17 55.0 11.35 13.55
MS 170616P00060000 P 06/16/17 60.0 16.50 19.00
MS 170616P00065000 P 06/16/17 65.0 22.15 22.75
MS 170623C00033500 C 06/23/17 33.5 8.95 9.30
MS 170623C00034000 C 06/23/17 34.0 6.85 10.60
MS 170623C00035000 C 06/23/17 35.0 6.75 9.40
MS 170623C00035500 C 06/23/17 35.5 5.85 8.90
MS 170623C00036000 C 06/23/17 36.0 5.45 8.40
MS 170623C00036500 C 06/23/17 36.5 5.10 7.90
MS 170623C00037000 C 06/23/17 37.0 4.25 7.40
MS 170623C00037500 C 06/23/17 37.5 3.90 6.90
MS 170623C00038000 C 06/23/17 38.0 3.85 5.50
MS 170623C00038500 C 06/23/17 38.5 4.05 5.00
MS 170623C00039000 C 06/23/17 39.0 3.50 4.00
MS 170623C00039500 C 06/23/17 39.5 3.25 3.40
MS 170623C00040000 C 06/23/17 40.0 2.80 2.97
MS 170623C00040500 C 06/23/17 40.5 2.41 2.54
MS 170623C00041000 C 06/23/17 41.0 2.03 2.17
MS 170623C00041500 C 06/23/17 41.5 1.67 1.78
MS 170623C00042000 C 06/23/17 42.0 1.34 1.45
MS 170623C00042500 C 06/23/17 42.5 1.06 1.16
MS 170623C00043000 C 06/23/17 43.0 0.81 0.90
MS 170623C00043500 C 06/23/17 43.5 0.61 0.68
MS 170623C00044000 C 06/23/17 44.0 0.44 0.50
MS 170623C00044500 C 06/23/17 44.5 0.31 0.37
MS 170623C00045000 C 06/23/17 45.0 0.20 0.38
MS 170623C00045500 C 06/23/17 45.5 0.14 0.20
MS 170623C00046000 C 06/23/17 46.0 0.09 0.14
MS 170623C00046500 C 06/23/17 46.5 0.06 0.10
MS 170623C00047000 C 06/23/17 47.0 0.03 0.07
MS 170623C00047500 C 06/23/17 47.5 0.02 0.05
MS 170623C00048000 C 06/23/17 48.0 0.00 0.05
MS 170623C00048500 C 06/23/17 48.5 0.00 0.03
MS 170623C00049000 C 06/23/17 49.0 0.00 0.02
MS 170623C00049500 C 06/23/17 49.5 0.00 0.02
MS 170623C00050000 C 06/23/17 50.0 0.00 0.02
MS 170623C00050500 C 06/23/17 50.5 0.00 0.02
MS 170623C00051000 C 06/23/17 51.0 0.00 0.02
MS 170623C00051500 C 06/23/17 51.5 0.00 0.02
MS 170623C00052000 C 06/23/17 52.0 0.00 0.02
MS 170623C00052500 C 06/23/17 52.5 0.00 0.02
MS 170623C00053000 C 06/23/17 53.0 0.00 0.02
MS 170623C00054000 C 06/23/17 54.0 0.00 0.02
MS 170623C00055000 C 06/23/17 55.0 0.00 0.02
MS 170623P00033500 P 06/23/17 33.5 0.00 0.02
MS 170623P00034000 P 06/23/17 34.0 0.00 0.03
MS 170623P00035000 P 06/23/17 35.0 0.00 0.06
MS 170623P00035500 P 06/23/17 35.5 0.00 0.04
MS 170623P00036000 P 06/23/17 36.0 0.01 0.04
MS 170623P00036500 P 06/23/17 36.5 0.02 0.05
MS 170623P00037000 P 06/23/17 37.0 0.03 0.07
MS 170623P00037500 P 06/23/17 37.5 0.05 0.08
MS 170623P00038000 P 06/23/17 38.0 0.06 0.11
MS 170623P00038500 P 06/23/17 38.5 0.09 0.14
MS 170623P00039000 P 06/23/17 39.0 0.12 0.17
MS 170623P00039500 P 06/23/17 39.5 0.16 0.22
MS 170623P00040000 P 06/23/17 40.0 0.23 0.28
MS 170623P00040500 P 06/23/17 40.5 0.31 0.37
MS 170623P00041000 P 06/23/17 41.0 0.42 0.48
MS 170623P00041500 P 06/23/17 41.5 0.55 0.61
MS 170623P00042000 P 06/23/17 42.0 0.72 0.79
MS 170623P00042500 P 06/23/17 42.5 0.93 1.00
MS 170623P00043000 P 06/23/17 43.0 1.16 1.26
MS 170623P00043500 P 06/23/17 43.5 1.46 1.56
MS 170623P00044000 P 06/23/17 44.0 1.79 1.90
MS 170623P00044500 P 06/23/17 44.5 2.16 2.26
MS 170623P00045000 P 06/23/17 45.0 2.55 2.67
MS 170623P00045500 P 06/23/17 45.5 2.92 3.10
MS 170623P00046000 P 06/23/17 46.0 3.35 3.70
MS 170623P00046500 P 06/23/17 46.5 3.80 4.10
MS 170623P00047000 P 06/23/17 47.0 4.05 6.15
MS 170623P00047500 P 06/23/17 47.5 4.75 5.00
MS 170623P00048000 P 06/23/17 48.0 5.30 6.20
MS 170623P00048500 P 06/23/17 48.5 5.00 7.65
MS 170623P00049000 P 06/23/17 49.0 5.45 8.15
MS 170623P00049500 P 06/23/17 49.5 5.85 8.60
MS 170623P00050000 P 06/23/17 50.0 7.30 9.15
MS 170623P00050500 P 06/23/17 50.5 6.15 9.90
MS 170623P00051000 P 06/23/17 51.0 6.70 10.20
MS 170623P00051500 P 06/23/17 51.5 7.35 10.70
MS 170623P00052000 P 06/23/17 52.0 7.85 11.30
MS 170623P00052500 P 06/23/17 52.5 8.35 11.85
MS 170623P00053000 P 06/23/17 53.0 8.85 12.35
MS 170623P00054000 P 06/23/17 54.0 9.55 13.30
MS 170623P00055000 P 06/23/17 55.0 12.20 12.70
MS 170630C00035000 C 06/30/17 35.0 7.55 7.80
MS 170630C00035500 C 06/30/17 35.5 6.20 8.90
MS 170630C00036000 C 06/30/17 36.0 5.75 8.40
MS 170630C00036500 C 06/30/17 36.5 4.95 7.95
MS 170630C00037000 C 06/30/17 37.0 4.95 7.45
MS 170630C00037500 C 06/30/17 37.5 4.90 6.65
MS 170630C00038000 C 06/30/17 38.0 4.60 5.10
MS 170630C00038500 C 06/30/17 38.5 4.20 4.65
MS 170630C00039000 C 06/30/17 39.0 3.70 3.95
MS 170630C00039500 C 06/30/17 39.5 3.30 3.45
MS 170630C00040000 C 06/30/17 40.0 2.94 3.05
MS 170630C00040500 C 06/30/17 40.5 2.51 2.67
MS 170630C00041000 C 06/30/17 41.0 2.16 2.25
MS 170630C00041500 C 06/30/17 41.5 1.80 1.90
MS 170630C00042000 C 06/30/17 42.0 1.49 1.56
MS 170630C00042500 C 06/30/17 42.5 1.18 1.28
MS 170630C00043000 C 06/30/17 43.0 0.93 1.00
MS 170630C00043500 C 06/30/17 43.5 0.73 0.80
MS 170630C00044000 C 06/30/17 44.0 0.55 0.60
MS 170630C00044500 C 06/30/17 44.5 0.40 0.47
MS 170630C00045000 C 06/30/17 45.0 0.30 0.35
MS 170630C00045500 C 06/30/17 45.5 0.21 0.26
MS 170630C00046000 C 06/30/17 46.0 0.15 0.19
MS 170630C00046500 C 06/30/17 46.5 0.10 0.14
MS 170630C00047000 C 06/30/17 47.0 0.07 0.10
MS 170630C00047500 C 06/30/17 47.5 0.04 0.08
MS 170630C00048000 C 06/30/17 48.0 0.02 0.06
MS 170630C00048500 C 06/30/17 48.5 0.00 0.05
MS 170630C00049000 C 06/30/17 49.0 0.00 0.03
MS 170630C00049500 C 06/30/17 49.5 0.00 0.04
MS 170630C00050000 C 06/30/17 50.0 0.00 0.02
MS 170630C00050500 C 06/30/17 50.5 0.00 0.03
MS 170630C00051000 C 06/30/17 51.0 0.00 0.04
MS 170630C00051500 C 06/30/17 51.5 0.00 0.03
MS 170630C00052000 C 06/30/17 52.0 0.00 0.04
MS 170630C00052500 C 06/30/17 52.5 0.00 0.03
MS 170630C00053000 C 06/30/17 53.0 0.00 0.02
MS 170630C00053500 C 06/30/17 53.5 0.00 0.03
MS 170630C00054000 C 06/30/17 54.0 0.00 0.03
MS 170630C00055000 C 06/30/17 55.0 0.00 0.03
MS 170630P00035000 P 06/30/17 35.0 0.00 0.06
MS 170630P00035500 P 06/30/17 35.5 0.02 0.07
MS 170630P00036000 P 06/30/17 36.0 0.03 0.05
MS 170630P00036500 P 06/30/17 36.5 0.04 0.09
MS 170630P00037000 P 06/30/17 37.0 0.06 0.10
MS 170630P00037500 P 06/30/17 37.5 0.08 0.14
MS 170630P00038000 P 06/30/17 38.0 0.11 0.15
MS 170630P00038500 P 06/30/17 38.5 0.14 0.19
MS 170630P00039000 P 06/30/17 39.0 0.18 0.23
MS 170630P00039500 P 06/30/17 39.5 0.23 0.30
MS 170630P00040000 P 06/30/17 40.0 0.30 0.36
MS 170630P00040500 P 06/30/17 40.5 0.39 0.46
MS 170630P00041000 P 06/30/17 41.0 0.51 0.57
MS 170630P00041500 P 06/30/17 41.5 0.67 0.72
MS 170630P00042000 P 06/30/17 42.0 0.84 0.91
MS 170630P00042500 P 06/30/17 42.5 1.06 1.12
MS 170630P00043000 P 06/30/17 43.0 1.28 1.40
MS 170630P00043500 P 06/30/17 43.5 1.56 1.68
MS 170630P00044000 P 06/30/17 44.0 1.88 1.99
MS 170630P00044500 P 06/30/17 44.5 2.23 2.35
MS 170630P00045000 P 06/30/17 45.0 2.59 2.73
MS 170630P00045500 P 06/30/17 45.5 2.99 3.15
MS 170630P00046000 P 06/30/17 46.0 3.40 3.65
MS 170630P00046500 P 06/30/17 46.5 2.78 5.70
MS 170630P00047000 P 06/30/17 47.0 4.30 5.50
MS 170630P00047500 P 06/30/17 47.5 4.75 5.05
MS 170630P00048000 P 06/30/17 48.0 4.75 7.15
MS 170630P00048500 P 06/30/17 48.5 5.05 7.60
MS 170630P00049000 P 06/30/17 49.0 5.35 8.05
MS 170630P00049500 P 06/30/17 49.5 6.25 8.80
MS 170630P00050000 P 06/30/17 50.0 6.55 9.15
MS 170630P00050500 P 06/30/17 50.5 6.20 9.75
MS 170630P00051000 P 06/30/17 51.0 6.75 10.25
MS 170630P00051500 P 06/30/17 51.5 7.20 10.90
MS 170630P00052000 P 06/30/17 52.0 7.60 11.25
MS 170630P00052500 P 06/30/17 52.5 8.15 11.95
MS 170630P00053000 P 06/30/17 53.0 8.65 12.30
MS 170630P00053500 P 06/30/17 53.5 9.30 12.75
MS 170630P00054000 P 06/30/17 54.0 9.65 13.25
MS 170630P00055000 P 06/30/17 55.0 12.25 12.70
MS 170721C00021000 C 07/21/17 21.0 21.35 22.00
MS 170721C00022000 C 07/21/17 22.0 19.40 22.50
MS 170721C00023000 C 07/21/17 23.0 18.35 21.40
MS 170721C00024000 C 07/21/17 24.0 17.15 20.55
MS 170721C00025000 C 07/21/17 25.0 16.15 19.45
MS 170721C00026000 C 07/21/17 26.0 15.35 18.50
MS 170721C00027000 C 07/21/17 27.0 14.45 17.50
MS 170721C00028000 C 07/21/17 28.0 13.35 16.45
MS 170721C00029000 C 07/21/17 29.0 12.55 15.25
MS 170721C00030000 C 07/21/17 30.0 12.35 12.85
MS 170721C00031000 C 07/21/17 31.0 11.25 12.10
MS 170721C00032000 C 07/21/17 32.0 10.50 10.90
MS 170721C00033000 C 07/21/17 33.0 9.60 9.75
MS 170721C00034000 C 07/21/17 34.0 8.55 8.85
MS 170721C00035000 C 07/21/17 35.0 7.70 7.85
MS 170721C00036000 C 07/21/17 36.0 6.50 6.95
MS 170721C00037000 C 07/21/17 37.0 5.75 5.95
MS 170721C00038000 C 07/21/17 38.0 4.90 5.00
MS 170721C00039000 C 07/21/17 39.0 4.05 4.15
MS 170721C00040000 C 07/21/17 40.0 3.25 3.30
MS 170721C00041000 C 07/21/17 41.0 2.55 2.56
MS 170721C00042000 C 07/21/17 42.0 1.90 1.92
MS 170721C00043000 C 07/21/17 43.0 1.37 1.38
MS 170721C00044000 C 07/21/17 44.0 0.93 0.94
MS 170721C00045000 C 07/21/17 45.0 0.60 0.61
MS 170721C00046000 C 07/21/17 46.0 0.36 0.38
MS 170721C00047000 C 07/21/17 47.0 0.21 0.22
MS 170721C00048000 C 07/21/17 48.0 0.11 0.12
MS 170721C00049000 C 07/21/17 49.0 0.06 0.07
MS 170721C00050000 C 07/21/17 50.0 0.03 0.04
MS 170721C00055000 C 07/21/17 55.0 0.00 0.02
MS 170721C00060000 C 07/21/17 60.0 0.00 0.02
MS 170721C00065000 C 07/21/17 65.0 0.00 0.02
MS 170721P00021000 P 07/21/17 21.0 0.00 0.02
MS 170721P00022000 P 07/21/17 22.0 0.00 0.02
MS 170721P00023000 P 07/21/17 23.0 0.00 0.02
MS 170721P00024000 P 07/21/17 24.0 0.00 0.02
MS 170721P00025000 P 07/21/17 25.0 0.00 0.02
MS 170721P00026000 P 07/21/17 26.0 0.00 0.02
MS 170721P00027000 P 07/21/17 27.0 0.00 0.02
MS 170721P00028000 P 07/21/17 28.0 0.00 0.02
MS 170721P00029000 P 07/21/17 29.0 0.00 0.02
MS 170721P00030000 P 07/21/17 30.0 0.00 0.03
MS 170721P00031000 P 07/21/17 31.0 0.01 0.06
MS 170721P00032000 P 07/21/17 32.0 0.03 0.04
MS 170721P00033000 P 07/21/17 33.0 0.04 0.05
MS 170721P00034000 P 07/21/17 34.0 0.06 0.07
MS 170721P00035000 P 07/21/17 35.0 0.09 0.10
MS 170721P00036000 P 07/21/17 36.0 0.13 0.14
MS 170721P00037000 P 07/21/17 37.0 0.19 0.20
MS 170721P00038000 P 07/21/17 38.0 0.29 0.30
MS 170721P00039000 P 07/21/17 39.0 0.42 0.43
MS 170721P00040000 P 07/21/17 40.0 0.61 0.62
MS 170721P00041000 P 07/21/17 41.0 0.88 0.90
MS 170721P00042000 P 07/21/17 42.0 1.24 1.26
MS 170721P00043000 P 07/21/17 43.0 1.70 1.71
MS 170721P00044000 P 07/21/17 44.0 2.26 2.28
MS 170721P00045000 P 07/21/17 45.0 2.93 2.95
MS 170721P00046000 P 07/21/17 46.0 3.65 3.75
MS 170721P00047000 P 07/21/17 47.0 4.50 4.60
MS 170721P00048000 P 07/21/17 48.0 5.05 5.70
MS 170721P00049000 P 07/21/17 49.0 6.15 6.50
MS 170721P00050000 P 07/21/17 50.0 7.05 7.70
MS 170721P00055000 P 07/21/17 55.0 10.60 13.85
MS 170721P00060000 P 07/21/17 60.0 15.65 18.80
MS 170721P00065000 P 07/21/17 65.0 22.10 22.85
MS 170818C00030000 C 08/18/17 30.0 12.55 12.80
MS 170818C00031000 C 08/18/17 31.0 10.55 11.95
MS 170818C00032000 C 08/18/17 32.0 9.15 11.15
MS 170818C00033000 C 08/18/17 33.0 8.10 11.00
MS 170818C00034000 C 08/18/17 34.0 7.10 9.60
MS 170818C00035000 C 08/18/17 35.0 7.70 7.95
MS 170818C00036000 C 08/18/17 36.0 6.65 6.95
MS 170818C00037000 C 08/18/17 37.0 5.90 6.05
MS 170818C00038000 C 08/18/17 38.0 5.05 5.20
MS 170818C00039000 C 08/18/17 39.0 4.20 4.35
MS 170818C00040000 C 08/18/17 40.0 3.50 3.60
MS 170818C00041000 C 08/18/17 41.0 2.82 2.86
MS 170818C00042000 C 08/18/17 42.0 2.19 2.24
MS 170818C00043000 C 08/18/17 43.0 1.66 1.71
MS 170818C00044000 C 08/18/17 44.0 1.21 1.27
MS 170818C00045000 C 08/18/17 45.0 0.86 0.91
MS 170818C00046000 C 08/18/17 46.0 0.60 0.63
MS 170818C00047000 C 08/18/17 47.0 0.40 0.44
MS 170818C00048000 C 08/18/17 48.0 0.26 0.30
MS 170818C00049000 C 08/18/17 49.0 0.16 0.20
MS 170818C00050000 C 08/18/17 50.0 0.10 0.14
MS 170818P00030000 P 08/18/17 30.0 0.02 0.05
MS 170818P00031000 P 08/18/17 31.0 0.04 0.08
MS 170818P00032000 P 08/18/17 32.0 0.06 0.11
MS 170818P00033000 P 08/18/17 33.0 0.09 0.14
MS 170818P00034000 P 08/18/17 34.0 0.17 0.19
MS 170818P00035000 P 08/18/17 35.0 0.19 0.24
MS 170818P00036000 P 08/18/17 36.0 0.27 0.30
MS 170818P00037000 P 08/18/17 37.0 0.37 0.41
MS 170818P00038000 P 08/18/17 38.0 0.52 0.56
MS 170818P00039000 P 08/18/17 39.0 0.72 0.75
MS 170818P00040000 P 08/18/17 40.0 0.96 1.00
MS 170818P00041000 P 08/18/17 41.0 1.27 1.31
MS 170818P00042000 P 08/18/17 42.0 1.66 1.71
MS 170818P00043000 P 08/18/17 43.0 2.14 2.19
MS 170818P00044000 P 08/18/17 44.0 2.71 2.77
MS 170818P00045000 P 08/18/17 45.0 3.35 3.45
MS 170818P00046000 P 08/18/17 46.0 4.05 4.20
MS 170818P00047000 P 08/18/17 47.0 4.85 5.00
MS 170818P00048000 P 08/18/17 48.0 5.70 5.90
MS 170818P00049000 P 08/18/17 49.0 6.55 6.85
MS 170818P00050000 P 08/18/17 50.0 7.50 7.70
MS 170915C00025000 C 09/15/17 25.0 17.35 18.15
MS 170915C00026000 C 09/15/17 26.0 15.00 18.45
MS 170915C00027000 C 09/15/17 27.0 14.00 17.60
MS 170915C00028000 C 09/15/17 28.0 13.00 16.30
MS 170915C00029000 C 09/15/17 29.0 12.95 13.85
MS 170915C00030000 C 09/15/17 30.0 12.55 12.85
MS 170915C00031000 C 09/15/17 31.0 11.15 12.00
MS 170915C00032000 C 09/15/17 32.0 10.40 10.90
MS 170915C00033000 C 09/15/17 33.0 9.60 9.90
MS 170915C00034000 C 09/15/17 34.0 8.70 8.95
MS 170915C00035000 C 09/15/17 35.0 7.75 8.00
MS 170915C00036000 C 09/15/17 36.0 6.90 7.10
MS 170915C00037000 C 09/15/17 37.0 6.05 6.20
MS 170915C00038000 C 09/15/17 38.0 5.20 5.45
MS 170915C00039000 C 09/15/17 39.0 4.45 4.60
MS 170915C00040000 C 09/15/17 40.0 3.70 3.85
MS 170915C00041000 C 09/15/17 41.0 3.05 3.15
MS 170915C00042000 C 09/15/17 42.0 2.48 2.55
MS 170915C00043000 C 09/15/17 43.0 1.95 2.00
MS 170915C00044000 C 09/15/17 44.0 1.51 1.56
MS 170915C00045000 C 09/15/17 45.0 1.14 1.18
MS 170915C00046000 C 09/15/17 46.0 0.84 0.89
MS 170915C00047000 C 09/15/17 47.0 0.60 0.65
MS 170915C00048000 C 09/15/17 48.0 0.43 0.48
MS 170915C00049000 C 09/15/17 49.0 0.29 0.34
MS 170915C00050000 C 09/15/17 50.0 0.20 0.25
MS 170915C00055000 C 09/15/17 55.0 0.01 0.06
MS 170915C00060000 C 09/15/17 60.0 0.00 0.02
MS 170915C00065000 C 09/15/17 65.0 0.00 0.02
MS 170915P00025000 P 09/15/17 25.0 0.00 0.04
MS 170915P00026000 P 09/15/17 26.0 0.01 0.04
MS 170915P00027000 P 09/15/17 27.0 0.02 0.07
MS 170915P00028000 P 09/15/17 28.0 0.03 0.06
MS 170915P00029000 P 09/15/17 29.0 0.04 0.08
MS 170915P00030000 P 09/15/17 30.0 0.06 0.10
MS 170915P00031000 P 09/15/17 31.0 0.08 0.13
MS 170915P00032000 P 09/15/17 32.0 0.12 0.16
MS 170915P00033000 P 09/15/17 33.0 0.16 0.20
MS 170915P00034000 P 09/15/17 34.0 0.22 0.26
MS 170915P00035000 P 09/15/17 35.0 0.29 0.35
MS 170915P00036000 P 09/15/17 36.0 0.40 0.45
MS 170915P00037000 P 09/15/17 37.0 0.54 0.58
MS 170915P00038000 P 09/15/17 38.0 0.71 0.75
MS 170915P00039000 P 09/15/17 39.0 0.93 0.97
MS 170915P00040000 P 09/15/17 40.0 1.20 1.24
MS 170915P00041000 P 09/15/17 41.0 1.53 1.58
MS 170915P00042000 P 09/15/17 42.0 1.93 1.98
MS 170915P00043000 P 09/15/17 43.0 2.42 2.47
MS 170915P00044000 P 09/15/17 44.0 2.97 3.05
MS 170915P00045000 P 09/15/17 45.0 3.55 3.70
MS 170915P00046000 P 09/15/17 46.0 4.25 4.40
MS 170915P00047000 P 09/15/17 47.0 5.00 5.20
MS 170915P00048000 P 09/15/17 48.0 5.85 6.05
MS 170915P00049000 P 09/15/17 49.0 6.75 6.90
MS 170915P00050000 P 09/15/17 50.0 7.60 7.80
MS 170915P00055000 P 09/15/17 55.0 11.50 12.70
MS 170915P00060000 P 09/15/17 60.0 15.90 19.00
MS 170915P00065000 P 09/15/17 65.0 22.05 22.75
MS 171020C00025000 C 10/20/17 25.0 17.25 17.90
MS 171020C00026000 C 10/20/17 26.0 14.70 18.60
MS 171020C00027000 C 10/20/17 27.0 14.85 16.35
MS 171020C00028000 C 10/20/17 28.0 13.60 14.95
MS 171020C00029000 C 10/20/17 29.0 13.65 13.80
MS 171020C00030000 C 10/20/17 30.0 12.60 12.85
MS 171020C00031000 C 10/20/17 31.0 11.60 11.90
MS 171020C00032000 C 10/20/17 32.0 9.90 11.50
MS 171020C00033000 C 10/20/17 33.0 9.75 10.00
MS 171020C00034000 C 10/20/17 34.0 8.80 9.05
MS 171020C00035000 C 10/20/17 35.0 8.00 8.15
MS 171020C00036000 C 10/20/17 36.0 7.10 7.30
MS 171020C00037000 C 10/20/17 37.0 6.30 6.45
MS 171020C00038000 C 10/20/17 38.0 5.50 5.65
MS 171020C00039000 C 10/20/17 39.0 4.80 4.90
MS 171020C00040000 C 10/20/17 40.0 4.10 4.20
MS 171020C00041000 C 10/20/17 41.0 3.45 3.55
MS 171020C00042000 C 10/20/17 42.0 2.87 2.93
MS 171020C00043000 C 10/20/17 43.0 2.35 2.41
MS 171020C00044000 C 10/20/17 44.0 1.90 1.96
MS 171020C00045000 C 10/20/17 45.0 1.51 1.56
MS 171020C00046000 C 10/20/17 46.0 1.18 1.23
MS 171020C00047000 C 10/20/17 47.0 0.91 0.95
MS 171020C00048000 C 10/20/17 48.0 0.69 0.73
MS 171020C00049000 C 10/20/17 49.0 0.52 0.55
MS 171020C00050000 C 10/20/17 50.0 0.38 0.41
MS 171020C00055000 C 10/20/17 55.0 0.06 0.10
MS 171020C00060000 C 10/20/17 60.0 0.00 0.04
MS 171020C00065000 C 10/20/17 65.0 0.00 0.02
MS 171020P00025000 P 10/20/17 25.0 0.02 0.06
MS 171020P00026000 P 10/20/17 26.0 0.03 0.07
MS 171020P00027000 P 10/20/17 27.0 0.05 0.09
MS 171020P00028000 P 10/20/17 28.0 0.06 0.11
MS 171020P00029000 P 10/20/17 29.0 0.09 0.13
MS 171020P00030000 P 10/20/17 30.0 0.13 0.16
MS 171020P00031000 P 10/20/17 31.0 0.16 0.19
MS 171020P00032000 P 10/20/17 32.0 0.21 0.25
MS 171020P00033000 P 10/20/17 33.0 0.28 0.32
MS 171020P00034000 P 10/20/17 34.0 0.36 0.40
MS 171020P00035000 P 10/20/17 35.0 0.46 0.50
MS 171020P00036000 P 10/20/17 36.0 0.61 0.65
MS 171020P00037000 P 10/20/17 37.0 0.77 0.80
MS 171020P00038000 P 10/20/17 38.0 0.97 1.01
MS 171020P00039000 P 10/20/17 39.0 1.22 1.26
MS 171020P00040000 P 10/20/17 40.0 1.51 1.56
MS 171020P00041000 P 10/20/17 41.0 1.87 1.92
MS 171020P00042000 P 10/20/17 42.0 2.28 2.33
MS 171020P00043000 P 10/20/17 43.0 2.76 2.82
MS 171020P00044000 P 10/20/17 44.0 3.30 3.40
MS 171020P00045000 P 10/20/17 45.0 3.90 4.00
MS 171020P00046000 P 10/20/17 46.0 4.55 4.70
MS 171020P00047000 P 10/20/17 47.0 5.30 5.40
MS 171020P00048000 P 10/20/17 48.0 6.05 6.20
MS 171020P00049000 P 10/20/17 49.0 6.90 7.05
MS 171020P00050000 P 10/20/17 50.0 7.75 7.90
MS 171020P00055000 P 10/20/17 55.0 12.45 12.65
MS 171020P00060000 P 10/20/17 60.0 17.30 17.80
MS 171020P00065000 P 10/20/17 65.0 22.20 22.75
MS 180119C00013000 C 01/19/18 13.0 28.65 30.10
MS 180119C00015000 C 01/19/18 15.0 27.30 28.05
MS 180119C00018000 C 01/19/18 18.0 24.30 24.85
MS 180119C00020000 C 01/19/18 20.0 22.35 22.80
MS 180119C00023000 C 01/19/18 23.0 19.50 19.75
MS 180119C00024000 C 01/19/18 24.0 16.90 20.25
MS 180119C00025000 C 01/19/18 25.0 17.50 17.80
MS 180119C00026000 C 01/19/18 26.0 15.00 18.20
MS 180119C00027000 C 01/19/18 27.0 14.20 17.40
MS 180119C00028000 C 01/19/18 28.0 14.65 14.85
MS 180119C00029000 C 01/19/18 29.0 12.25 15.60
MS 180119C00030000 C 01/19/18 30.0 12.75 12.95
MS 180119C00031000 C 01/19/18 31.0 11.85 12.00
MS 180119C00032000 C 01/19/18 32.0 10.85 11.15
MS 180119C00033000 C 01/19/18 33.0 10.05 10.35
MS 180119C00034000 C 01/19/18 34.0 9.20 9.40
MS 180119C00035000 C 01/19/18 35.0 8.30 8.50
MS 180119C00036000 C 01/19/18 36.0 7.55 7.65
MS 180119C00037000 C 01/19/18 37.0 6.80 6.90
MS 180119C00038000 C 01/19/18 38.0 6.05 6.15
MS 180119C00039000 C 01/19/18 39.0 5.40 5.45
MS 180119C00040000 C 01/19/18 40.0 4.75 4.80
MS 180119C00041000 C 01/19/18 41.0 4.10 4.20
MS 180119C00042000 C 01/19/18 42.0 3.55 3.65
MS 180119C00043000 C 01/19/18 43.0 3.05 3.10
MS 180119C00044000 C 01/19/18 44.0 2.61 2.64
MS 180119C00045000 C 01/19/18 45.0 2.21 2.24
MS 180119C00046000 C 01/19/18 46.0 1.85 1.88
MS 180119C00047000 C 01/19/18 47.0 1.54 1.56
MS 180119C00048000 C 01/19/18 48.0 1.27 1.29
MS 180119C00049000 C 01/19/18 49.0 1.04 1.07
MS 180119C00050000 C 01/19/18 50.0 0.85 0.87
MS 180119C00055000 C 01/19/18 55.0 0.29 0.30
MS 180119C00060000 C 01/19/18 60.0 0.09 0.10
MS 180119C00065000 C 01/19/18 65.0 0.02 0.05
MS 180119P00013000 P 01/19/18 13.0 0.00 0.03
MS 180119P00015000 P 01/19/18 15.0 0.01 0.03
MS 180119P00018000 P 01/19/18 18.0 0.01 0.04
MS 180119P00020000 P 01/19/18 20.0 0.01 0.05
MS 180119P00023000 P 01/19/18 23.0 0.06 0.07
MS 180119P00024000 P 01/19/18 24.0 0.08 0.09
MS 180119P00025000 P 01/19/18 25.0 0.10 0.11
MS 180119P00026000 P 01/19/18 26.0 0.13 0.14
MS 180119P00027000 P 01/19/18 27.0 0.16 0.17
MS 180119P00028000 P 01/19/18 28.0 0.20 0.21
MS 180119P00029000 P 01/19/18 29.0 0.25 0.27
MS 180119P00030000 P 01/19/18 30.0 0.31 0.33
MS 180119P00031000 P 01/19/18 31.0 0.40 0.41
MS 180119P00032000 P 01/19/18 32.0 0.50 0.51
MS 180119P00033000 P 01/19/18 33.0 0.61 0.62
MS 180119P00034000 P 01/19/18 34.0 0.74 0.75
MS 180119P00035000 P 01/19/18 35.0 0.90 0.91
MS 180119P00036000 P 01/19/18 36.0 1.09 1.11
MS 180119P00037000 P 01/19/18 37.0 1.32 1.34
MS 180119P00038000 P 01/19/18 38.0 1.59 1.61
MS 180119P00039000 P 01/19/18 39.0 1.89 1.91
MS 180119P00040000 P 01/19/18 40.0 2.23 2.25
MS 180119P00041000 P 01/19/18 41.0 2.62 2.65
MS 180119P00042000 P 01/19/18 42.0 3.05 3.10
MS 180119P00043000 P 01/19/18 43.0 3.55 3.60
MS 180119P00044000 P 01/19/18 44.0 4.05 4.15
MS 180119P00045000 P 01/19/18 45.0 4.65 4.75
MS 180119P00046000 P 01/19/18 46.0 5.30 5.35
MS 180119P00047000 P 01/19/18 47.0 6.00 6.05
MS 180119P00048000 P 01/19/18 48.0 6.70 6.80
MS 180119P00049000 P 01/19/18 49.0 7.50 7.55
MS 180119P00050000 P 01/19/18 50.0 8.20 8.40
MS 180119P00055000 P 01/19/18 55.0 12.65 12.85
MS 180119P00060000 P 01/19/18 60.0 17.20 17.65
MS 180119P00065000 P 01/19/18 65.0 22.35 22.75
MS 180615C00023000 C 06/15/18 23.0 19.20 20.00
MS 180615C00025000 C 06/15/18 25.0 15.30 19.95
MS 180615C00028000 C 06/15/18 28.0 13.50 15.25
MS 180615C00030000 C 06/15/18 30.0 12.80 13.25
MS 180615C00033000 C 06/15/18 33.0 10.40 10.65
MS 180615C00035000 C 06/15/18 35.0 8.85 9.10
MS 180615C00038000 C 06/15/18 38.0 6.55 6.95
MS 180615C00040000 C 06/15/18 40.0 5.50 5.70
MS 180615C00042000 C 06/15/18 42.0 4.40 4.60
MS 180615C00045000 C 06/15/18 45.0 3.05 3.20
MS 180615C00050000 C 06/15/18 50.0 1.51 1.64
MS 180615C00055000 C 06/15/18 55.0 0.68 0.78
MS 180615C00060000 C 06/15/18 60.0 0.28 0.38
MS 180615C00065000 C 06/15/18 65.0 0.08 0.20
MS 180615C00070000 C 06/15/18 70.0 0.00 0.10
MS 180615P00023000 P 06/15/18 23.0 0.16 0.23
MS 180615P00025000 P 06/15/18 25.0 0.26 0.38
MS 180615P00028000 P 06/15/18 28.0 0.47 0.56
MS 180615P00030000 P 06/15/18 30.0 0.68 0.81
MS 180615P00033000 P 06/15/18 33.0 1.14 1.25
MS 180615P00035000 P 06/15/18 35.0 1.57 1.67
MS 180615P00038000 P 06/15/18 38.0 2.41 2.53
MS 180615P00040000 P 06/15/18 40.0 3.15 3.30
MS 180615P00042000 P 06/15/18 42.0 4.05 4.20
MS 180615P00045000 P 06/15/18 45.0 5.60 5.85
MS 180615P00050000 P 06/15/18 50.0 9.00 9.20
MS 180615P00055000 P 06/15/18 55.0 13.10 13.30
MS 180615P00060000 P 06/15/18 60.0 17.20 18.20
MS 180615P00065000 P 06/15/18 65.0 20.15 25.00
MS 180615P00070000 P 06/15/18 70.0 27.05 27.90
MS 190118C00018000 C 01/18/19 18.0 24.15 25.10
MS 190118C00020000 C 01/18/19 20.0 22.25 23.10
MS 190118C00023000 C 01/18/19 23.0 19.05 20.55
MS 190118C00025000 C 01/18/19 25.0 17.40 18.30
MS 190118C00028000 C 01/18/19 28.0 14.50 15.70
MS 190118C00030000 C 01/18/19 30.0 13.30 13.80
MS 190118C00032000 C 01/18/19 32.0 11.80 12.45
MS 190118C00035000 C 01/18/19 35.0 9.65 10.15
MS 190118C00037000 C 01/18/19 37.0 7.85 8.70
MS 190118C00040000 C 01/18/19 40.0 6.55 6.85
MS 190118C00042000 C 01/18/19 42.0 5.55 5.85
MS 190118C00045000 C 01/18/19 45.0 4.25 4.50
MS 190118C00050000 C 01/18/19 50.0 2.62 2.91
MS 190118C00055000 C 01/18/19 55.0 1.43 1.74
MS 190118C00060000 C 01/18/19 60.0 0.77 1.06
MS 190118C00065000 C 01/18/19 65.0 0.40 0.69
MS 190118C00070000 C 01/18/19 70.0 0.22 0.46
MS 190118P00018000 P 01/18/19 18.0 0.16 0.31
MS 190118P00020000 P 01/18/19 20.0 0.25 0.41
MS 190118P00023000 P 01/18/19 23.0 0.44 0.69
MS 190118P00025000 P 01/18/19 25.0 0.61 0.85
MS 190118P00028000 P 01/18/19 28.0 1.01 1.21
MS 190118P00030000 P 01/18/19 30.0 1.33 1.48
MS 190118P00032000 P 01/18/19 32.0 1.73 1.91
MS 190118P00035000 P 01/18/19 35.0 2.54 2.72
MS 190118P00037000 P 01/18/19 37.0 3.15 3.40
MS 190118P00040000 P 01/18/19 40.0 4.35 4.60
MS 190118P00042000 P 01/18/19 42.0 5.30 5.55
MS 190118P00045000 P 01/18/19 45.0 6.80 7.20
MS 190118P00050000 P 01/18/19 50.0 10.10 10.45
MS 190118P00055000 P 01/18/19 55.0 13.85 14.35
MS 190118P00060000 P 01/18/19 60.0 18.05 18.50
MS 190118P00065000 P 01/18/19 65.0 20.85 24.85
MS 190118P00070000 P 01/18/19 70.0 27.35 28.05

OPRA data is delayed 15 minutes.