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 (2015-07-17)Premium Content

Morgan Stanley (MS)
As of Jul 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MS 150731C00029000 C 07/31/15 29.0 9.80 10.30
MS 150731C00030000 C 07/31/15 30.0 8.75 9.35
MS 150731C00031000 C 07/31/15 31.0 7.75 8.30
MS 150731C00032000 C 07/31/15 32.0 6.85 7.30
MS 150731C00032500 C 07/31/15 32.5 6.35 6.85
MS 150731C00033000 C 07/31/15 33.0 5.85 6.30
MS 150731C00033500 C 07/31/15 33.5 5.35 5.80
MS 150731C00034000 C 07/31/15 34.0 4.85 5.30
MS 150731C00034500 C 07/31/15 34.5 4.35 4.80
MS 150731C00035000 C 07/31/15 35.0 3.85 4.30
MS 150731C00035500 C 07/31/15 35.5 3.35 3.80
MS 150731C00036000 C 07/31/15 36.0 2.86 3.30
MS 150731C00036500 C 07/31/15 36.5 2.35 2.80
MS 150731C00037000 C 07/31/15 37.0 1.87 2.30
MS 150731C00037500 C 07/31/15 37.5 1.39 1.86
MS 150731C00038000 C 07/31/15 38.0 0.93 1.31
MS 150731C00038500 C 07/31/15 38.5 0.58 0.86
MS 150731C00039000 C 07/31/15 39.0 0.45 0.49
MS 150731C00039500 C 07/31/15 39.5 0.22 0.25
MS 150731C00040000 C 07/31/15 40.0 0.09 0.11
MS 150731C00040500 C 07/31/15 40.5 0.02 0.10
MS 150731C00041000 C 07/31/15 41.0 0.00 0.03
MS 150731C00041500 C 07/31/15 41.5 0.00 0.02
MS 150731C00042000 C 07/31/15 42.0 0.00 0.04
MS 150731C00042500 C 07/31/15 42.5 0.00 0.07
MS 150731C00043000 C 07/31/15 43.0 0.00 0.07
MS 150731C00043500 C 07/31/15 43.5 0.00 0.07
MS 150731C00044000 C 07/31/15 44.0 0.00 0.07
MS 150731C00044500 C 07/31/15 44.5 0.00 0.07
MS 150731C00045000 C 07/31/15 45.0 0.00 0.07
MS 150731C00045500 C 07/31/15 45.5 0.00 0.07
MS 150731C00046000 C 07/31/15 46.0 0.00 0.07
MS 150731C00046500 C 07/31/15 46.5 0.00 0.07
MS 150731C00047000 C 07/31/15 47.0 0.00 0.07
MS 150731C00047500 C 07/31/15 47.5 0.00 0.07
MS 150731C00048000 C 07/31/15 48.0 0.00 0.07
MS 150731C00048500 C 07/31/15 48.5 0.00 0.07
MS 150731P00029000 P 07/31/15 29.0 0.00 0.07
MS 150731P00030000 P 07/31/15 30.0 0.00 0.07
MS 150731P00031000 P 07/31/15 31.0 0.00 0.08
MS 150731P00032000 P 07/31/15 32.0 0.00 0.02
MS 150731P00032500 P 07/31/15 32.5 0.00 0.08
MS 150731P00033000 P 07/31/15 33.0 0.00 0.02
MS 150731P00033500 P 07/31/15 33.5 0.00 0.02
MS 150731P00034000 P 07/31/15 34.0 0.00 0.03
MS 150731P00034500 P 07/31/15 34.5 0.00 0.03
MS 150731P00035000 P 07/31/15 35.0 0.00 0.09
MS 150731P00035500 P 07/31/15 35.5 0.01 0.10
MS 150731P00036000 P 07/31/15 36.0 0.01 0.04
MS 150731P00036500 P 07/31/15 36.5 0.01 0.11
MS 150731P00037000 P 07/31/15 37.0 0.03 0.13
MS 150731P00037500 P 07/31/15 37.5 0.05 0.12
MS 150731P00038000 P 07/31/15 38.0 0.10 0.13
MS 150731P00038500 P 07/31/15 38.5 0.18 0.21
MS 150731P00039000 P 07/31/15 39.0 0.34 0.38
MS 150731P00039500 P 07/31/15 39.5 0.60 0.86
MS 150731P00040000 P 07/31/15 40.0 0.98 1.36
MS 150731P00040500 P 07/31/15 40.5 1.41 1.83
MS 150731P00041000 P 07/31/15 41.0 1.88 2.31
MS 150731P00041500 P 07/31/15 41.5 2.38 2.81
MS 150731P00042000 P 07/31/15 42.0 2.86 3.30
MS 150731P00042500 P 07/31/15 42.5 3.25 3.80
MS 150731P00043000 P 07/31/15 43.0 3.75 4.30
MS 150731P00043500 P 07/31/15 43.5 4.25 4.80
MS 150731P00044000 P 07/31/15 44.0 4.70 5.30
MS 150731P00044500 P 07/31/15 44.5 5.35 5.80
MS 150731P00045000 P 07/31/15 45.0 5.85 6.30
MS 150731P00045500 P 07/31/15 45.5 6.35 6.80
MS 150731P00046000 P 07/31/15 46.0 6.85 7.30
MS 150731P00046500 P 07/31/15 46.5 7.35 7.80
MS 150731P00047000 P 07/31/15 47.0 6.45 9.40
MS 150731P00047500 P 07/31/15 47.5 7.20 9.70
MS 150731P00048000 P 07/31/15 48.0 7.70 10.25
MS 150731P00048500 P 07/31/15 48.5 9.30 9.80
MS 150807C00029000 C 08/07/15 29.0 9.85 10.30
MS 150807C00030000 C 08/07/15 30.0 8.80 9.30
MS 150807C00031000 C 08/07/15 31.0 7.85 8.30
MS 150807C00032000 C 08/07/15 32.0 6.85 7.30
MS 150807C00032500 C 08/07/15 32.5 6.35 6.80
MS 150807C00033000 C 08/07/15 33.0 5.85 6.30
MS 150807C00033500 C 08/07/15 33.5 5.35 5.80
MS 150807C00034000 C 08/07/15 34.0 4.85 5.30
MS 150807C00034500 C 08/07/15 34.5 4.35 4.80
MS 150807C00035000 C 08/07/15 35.0 3.85 4.30
MS 150807C00035500 C 08/07/15 35.5 3.35 3.80
MS 150807C00036000 C 08/07/15 36.0 2.87 3.30
MS 150807C00036500 C 08/07/15 36.5 2.37 2.80
MS 150807C00037000 C 08/07/15 37.0 1.91 2.32
MS 150807C00037500 C 08/07/15 37.5 1.54 1.83
MS 150807C00038000 C 08/07/15 38.0 1.18 1.39
MS 150807C00038500 C 08/07/15 38.5 0.74 1.01
MS 150807C00039000 C 08/07/15 39.0 0.65 0.69
MS 150807C00039500 C 08/07/15 39.5 0.40 0.44
MS 150807C00040000 C 08/07/15 40.0 0.23 0.26
MS 150807C00040500 C 08/07/15 40.5 0.12 0.15
MS 150807C00041000 C 08/07/15 41.0 0.04 0.13
MS 150807C00041500 C 08/07/15 41.5 0.02 0.11
MS 150807C00042000 C 08/07/15 42.0 0.01 0.09
MS 150807C00042500 C 08/07/15 42.5 0.00 0.08
MS 150807C00043000 C 08/07/15 43.0 0.00 0.08
MS 150807C00043500 C 08/07/15 43.5 0.00 0.07
MS 150807C00044000 C 08/07/15 44.0 0.00 0.07
MS 150807C00044500 C 08/07/15 44.5 0.00 0.07
MS 150807C00045000 C 08/07/15 45.0 0.00 0.07
MS 150807C00045500 C 08/07/15 45.5 0.00 0.07
MS 150807C00046000 C 08/07/15 46.0 0.00 0.07
MS 150807C00046500 C 08/07/15 46.5 0.00 0.07
MS 150807C00047000 C 08/07/15 47.0 0.00 0.07
MS 150807C00047500 C 08/07/15 47.5 0.00 0.07
MS 150807C00048000 C 08/07/15 48.0 0.00 0.07
MS 150807C00048500 C 08/07/15 48.5 0.00 0.07
MS 150807P00029000 P 08/07/15 29.0 0.00 0.08
MS 150807P00030000 P 08/07/15 30.0 0.00 0.09
MS 150807P00031000 P 08/07/15 31.0 0.00 0.09
MS 150807P00032000 P 08/07/15 32.0 0.01 0.03
MS 150807P00032500 P 08/07/15 32.5 0.01 0.09
MS 150807P00033000 P 08/07/15 33.0 0.01 0.10
MS 150807P00033500 P 08/07/15 33.5 0.01 0.10
MS 150807P00034000 P 08/07/15 34.0 0.02 0.11
MS 150807P00034500 P 08/07/15 34.5 0.02 0.12
MS 150807P00035000 P 08/07/15 35.0 0.02 0.12
MS 150807P00035500 P 08/07/15 35.5 0.04 0.13
MS 150807P00036000 P 08/07/15 36.0 0.05 0.13
MS 150807P00036500 P 08/07/15 36.5 0.08 0.13
MS 150807P00037000 P 08/07/15 37.0 0.11 0.13
MS 150807P00037500 P 08/07/15 37.5 0.16 0.19
MS 150807P00038000 P 08/07/15 38.0 0.24 0.28
MS 150807P00038500 P 08/07/15 38.5 0.37 0.41
MS 150807P00039000 P 08/07/15 39.0 0.55 0.60
MS 150807P00039500 P 08/07/15 39.5 0.79 0.86
MS 150807P00040000 P 08/07/15 40.0 1.11 1.31
MS 150807P00040500 P 08/07/15 40.5 1.46 1.90
MS 150807P00041000 P 08/07/15 41.0 1.94 2.12
MS 150807P00041500 P 08/07/15 41.5 2.37 2.82
MS 150807P00042000 P 08/07/15 42.0 2.89 3.15
MS 150807P00042500 P 08/07/15 42.5 3.35 3.65
MS 150807P00043000 P 08/07/15 43.0 3.85 4.30
MS 150807P00043500 P 08/07/15 43.5 4.35 4.80
MS 150807P00044000 P 08/07/15 44.0 4.85 5.30
MS 150807P00044500 P 08/07/15 44.5 5.35 5.80
MS 150807P00045000 P 08/07/15 45.0 5.85 6.35
MS 150807P00045500 P 08/07/15 45.5 6.35 6.85
MS 150807P00046000 P 08/07/15 46.0 6.85 7.35
MS 150807P00046500 P 08/07/15 46.5 7.35 7.85
MS 150807P00047000 P 08/07/15 47.0 7.80 8.30
MS 150807P00047500 P 08/07/15 47.5 8.30 8.80
MS 150807P00048000 P 08/07/15 48.0 8.80 9.35
MS 150807P00048500 P 08/07/15 48.5 9.35 9.80
MS 150814C00029000 C 08/14/15 29.0 9.80 10.30
MS 150814C00030000 C 08/14/15 30.0 8.80 9.35
MS 150814C00031000 C 08/14/15 31.0 7.80 8.35
MS 150814C00032000 C 08/14/15 32.0 6.85 7.30
MS 150814C00032500 C 08/14/15 32.5 6.35 6.80
MS 150814C00033000 C 08/14/15 33.0 5.85 6.30
MS 150814C00033500 C 08/14/15 33.5 5.35 5.80
MS 150814C00034000 C 08/14/15 34.0 4.85 5.30
MS 150814C00034500 C 08/14/15 34.5 4.35 4.80
MS 150814C00035000 C 08/14/15 35.0 3.85 4.30
MS 150814C00035500 C 08/14/15 35.5 3.35 3.80
MS 150814C00036000 C 08/14/15 36.0 2.89 3.35
MS 150814C00036500 C 08/14/15 36.5 2.42 2.84
MS 150814C00037000 C 08/14/15 37.0 1.98 2.36
MS 150814C00037500 C 08/14/15 37.5 1.71 1.92
MS 150814C00038000 C 08/14/15 38.0 1.21 1.51
MS 150814C00038500 C 08/14/15 38.5 0.91 1.14
MS 150814C00039000 C 08/14/15 39.0 0.79 0.83
MS 150814C00039500 C 08/14/15 39.5 0.54 0.58
MS 150814C00040000 C 08/14/15 40.0 0.35 0.39
MS 150814C00040500 C 08/14/15 40.5 0.21 0.24
MS 150814C00041000 C 08/14/15 41.0 0.09 0.16
MS 150814C00041500 C 08/14/15 41.5 0.06 0.11
MS 150814C00042000 C 08/14/15 42.0 0.02 0.12
MS 150814C00042500 C 08/14/15 42.5 0.01 0.10
MS 150814C00043000 C 08/14/15 43.0 0.01 0.09
MS 150814C00043500 C 08/14/15 43.5 0.00 0.08
MS 150814C00044000 C 08/14/15 44.0 0.00 0.07
MS 150814C00044500 C 08/14/15 44.5 0.00 0.07
MS 150814C00045000 C 08/14/15 45.0 0.00 0.07
MS 150814C00045500 C 08/14/15 45.5 0.00 0.07
MS 150814C00046000 C 08/14/15 46.0 0.00 0.07
MS 150814C00046500 C 08/14/15 46.5 0.00 0.08
MS 150814C00047000 C 08/14/15 47.0 0.00 0.07
MS 150814C00047500 C 08/14/15 47.5 0.00 0.07
MS 150814C00048000 C 08/14/15 48.0 0.00 0.07
MS 150814C00048500 C 08/14/15 48.5 0.00 0.07
MS 150814P00029000 P 08/14/15 29.0 0.00 0.09
MS 150814P00030000 P 08/14/15 30.0 0.01 0.09
MS 150814P00031000 P 08/14/15 31.0 0.01 0.10
MS 150814P00032000 P 08/14/15 32.0 0.01 0.10
MS 150814P00032500 P 08/14/15 32.5 0.02 0.11
MS 150814P00033000 P 08/14/15 33.0 0.02 0.11
MS 150814P00033500 P 08/14/15 33.5 0.02 0.12
MS 150814P00034000 P 08/14/15 34.0 0.03 0.13
MS 150814P00034500 P 08/14/15 34.5 0.04 0.13
MS 150814P00035000 P 08/14/15 35.0 0.06 0.16
MS 150814P00035500 P 08/14/15 35.5 0.08 0.18
MS 150814P00036000 P 08/14/15 36.0 0.10 0.21
MS 150814P00036500 P 08/14/15 36.5 0.14 0.17
MS 150814P00037000 P 08/14/15 37.0 0.19 0.21
MS 150814P00037500 P 08/14/15 37.5 0.26 0.28
MS 150814P00038000 P 08/14/15 38.0 0.36 0.41
MS 150814P00038500 P 08/14/15 38.5 0.50 0.56
MS 150814P00039000 P 08/14/15 39.0 0.69 0.74
MS 150814P00039500 P 08/14/15 39.5 0.93 1.16
MS 150814P00040000 P 08/14/15 40.0 1.23 1.56
MS 150814P00040500 P 08/14/15 40.5 1.59 1.98
MS 150814P00041000 P 08/14/15 41.0 1.96 2.14
MS 150814P00041500 P 08/14/15 41.5 2.41 2.67
MS 150814P00042000 P 08/14/15 42.0 2.85 3.35
MS 150814P00042500 P 08/14/15 42.5 3.35 3.65
MS 150814P00043000 P 08/14/15 43.0 3.85 4.35
MS 150814P00043500 P 08/14/15 43.5 4.35 4.80
MS 150814P00044000 P 08/14/15 44.0 4.85 5.30
MS 150814P00044500 P 08/14/15 44.5 5.35 5.65
MS 150814P00045000 P 08/14/15 45.0 5.85 6.35
MS 150814P00045500 P 08/14/15 45.5 6.35 6.85
MS 150814P00046000 P 08/14/15 46.0 6.85 7.35
MS 150814P00046500 P 08/14/15 46.5 7.35 7.85
MS 150814P00047000 P 08/14/15 47.0 7.65 8.45
MS 150814P00047500 P 08/14/15 47.5 8.30 8.90
MS 150814P00048000 P 08/14/15 48.0 8.70 9.40
MS 150814P00048500 P 08/14/15 48.5 9.35 9.80
MS 150821C00023000 C 08/21/15 23.0 15.80 16.30
MS 150821C00024000 C 08/21/15 24.0 14.45 15.30
MS 150821C00025000 C 08/21/15 25.0 13.60 14.30
MS 150821C00026000 C 08/21/15 26.0 12.65 13.30
MS 150821C00027000 C 08/21/15 27.0 11.60 12.30
MS 150821C00028000 C 08/21/15 28.0 10.80 11.30
MS 150821C00029000 C 08/21/15 29.0 9.85 10.30
MS 150821C00029500 C 08/21/15 29.5 9.35 9.80
MS 150821C00030000 C 08/21/15 30.0 8.85 9.30
MS 150821C00030500 C 08/21/15 30.5 8.35 8.80
MS 150821C00031000 C 08/21/15 31.0 8.10 8.30
MS 150821C00031500 C 08/21/15 31.5 7.35 7.85
MS 150821C00032000 C 08/21/15 32.0 7.15 7.30
MS 150821C00032500 C 08/21/15 32.5 6.35 6.80
MS 150821C00033000 C 08/21/15 33.0 5.85 6.30
MS 150821C00033500 C 08/21/15 33.5 5.35 5.80
MS 150821C00034000 C 08/21/15 34.0 4.85 5.30
MS 150821C00034500 C 08/21/15 34.5 4.35 4.80
MS 150821C00035000 C 08/21/15 35.0 3.85 4.30
MS 150821C00035500 C 08/21/15 35.5 3.40 3.85
MS 150821C00036000 C 08/21/15 36.0 2.91 3.35
MS 150821C00036500 C 08/21/15 36.5 2.62 2.95
MS 150821C00037000 C 08/21/15 37.0 2.31 2.43
MS 150821C00037500 C 08/21/15 37.5 1.89 2.03
MS 150821C00038000 C 08/21/15 38.0 1.54 1.63
MS 150821C00038500 C 08/21/15 38.5 1.18 1.28
MS 150821C00039000 C 08/21/15 39.0 0.95 0.97
MS 150821C00039500 C 08/21/15 39.5 0.68 0.71
MS 150821C00040000 C 08/21/15 40.0 0.47 0.50
MS 150821C00040500 C 08/21/15 40.5 0.30 0.34
MS 150821C00041000 C 08/21/15 41.0 0.20 0.22
MS 150821C00041500 C 08/21/15 41.5 0.12 0.14
MS 150821C00042000 C 08/21/15 42.0 0.07 0.08
MS 150821C00042500 C 08/21/15 42.5 0.04 0.08
MS 150821C00043000 C 08/21/15 43.0 0.02 0.07
MS 150821C00043500 C 08/21/15 43.5 0.01 0.06
MS 150821C00044000 C 08/21/15 44.0 0.00 0.05
MS 150821C00044500 C 08/21/15 44.5 0.00 0.05
MS 150821C00045000 C 08/21/15 45.0 0.00 0.04
MS 150821C00045500 C 08/21/15 45.5 0.00 0.04
MS 150821C00046000 C 08/21/15 46.0 0.00 0.04
MS 150821C00046500 C 08/21/15 46.5 0.00 0.04
MS 150821C00047000 C 08/21/15 47.0 0.00 0.04
MS 150821C00047500 C 08/21/15 47.5 0.00 0.03
MS 150821C00048000 C 08/21/15 48.0 0.00 0.03
MS 150821C00048500 C 08/21/15 48.5 0.00 0.03
MS 150821P00023000 P 08/21/15 23.0 0.00 0.03
MS 150821P00024000 P 08/21/15 24.0 0.00 0.03
MS 150821P00025000 P 08/21/15 25.0 0.00 0.04
MS 150821P00026000 P 08/21/15 26.0 0.00 0.04
MS 150821P00027000 P 08/21/15 27.0 0.00 0.04
MS 150821P00028000 P 08/21/15 28.0 0.00 0.04
MS 150821P00029000 P 08/21/15 29.0 0.01 0.05
MS 150821P00029500 P 08/21/15 29.5 0.01 0.05
MS 150821P00030000 P 08/21/15 30.0 0.01 0.05
MS 150821P00030500 P 08/21/15 30.5 0.02 0.04
MS 150821P00031000 P 08/21/15 31.0 0.02 0.05
MS 150821P00031500 P 08/21/15 31.5 0.02 0.05
MS 150821P00032000 P 08/21/15 32.0 0.03 0.06
MS 150821P00032500 P 08/21/15 32.5 0.03 0.06
MS 150821P00033000 P 08/21/15 33.0 0.04 0.07
MS 150821P00033500 P 08/21/15 33.5 0.05 0.08
MS 150821P00034000 P 08/21/15 34.0 0.06 0.10
MS 150821P00034500 P 08/21/15 34.5 0.08 0.10
MS 150821P00035000 P 08/21/15 35.0 0.10 0.13
MS 150821P00035500 P 08/21/15 35.5 0.13 0.14
MS 150821P00036000 P 08/21/15 36.0 0.16 0.18
MS 150821P00036500 P 08/21/15 36.5 0.21 0.23
MS 150821P00037000 P 08/21/15 37.0 0.27 0.30
MS 150821P00037500 P 08/21/15 37.5 0.36 0.39
MS 150821P00038000 P 08/21/15 38.0 0.48 0.51
MS 150821P00038500 P 08/21/15 38.5 0.63 0.67
MS 150821P00039000 P 08/21/15 39.0 0.83 0.87
MS 150821P00039500 P 08/21/15 39.5 1.07 1.13
MS 150821P00040000 P 08/21/15 40.0 1.36 1.43
MS 150821P00040500 P 08/21/15 40.5 1.69 1.77
MS 150821P00041000 P 08/21/15 41.0 2.08 2.14
MS 150821P00041500 P 08/21/15 41.5 2.49 2.64
MS 150821P00042000 P 08/21/15 42.0 2.94 3.15
MS 150821P00042500 P 08/21/15 42.5 3.35 3.85
MS 150821P00043000 P 08/21/15 43.0 3.85 4.15
MS 150821P00043500 P 08/21/15 43.5 4.35 4.85
MS 150821P00044000 P 08/21/15 44.0 4.85 5.30
MS 150821P00044500 P 08/21/15 44.5 5.25 5.85
MS 150821P00045000 P 08/21/15 45.0 5.85 6.30
MS 150821P00045500 P 08/21/15 45.5 6.35 6.80
MS 150821P00046000 P 08/21/15 46.0 6.85 7.30
MS 150821P00046500 P 08/21/15 46.5 7.35 7.80
MS 150821P00047000 P 08/21/15 47.0 7.80 8.30
MS 150821P00047500 P 08/21/15 47.5 8.15 8.80
MS 150821P00048000 P 08/21/15 48.0 8.65 9.35
MS 150821P00048500 P 08/21/15 48.5 9.35 9.80
MS 150828C00029000 C 08/28/15 29.0 9.75 10.30
MS 150828C00030000 C 08/28/15 30.0 8.85 9.35
MS 150828C00031000 C 08/28/15 31.0 7.85 8.35
MS 150828C00031500 C 08/28/15 31.5 7.35 7.85
MS 150828C00032000 C 08/28/15 32.0 6.85 7.30
MS 150828C00032500 C 08/28/15 32.5 6.35 6.85
MS 150828C00033000 C 08/28/15 33.0 5.85 6.30
MS 150828C00033500 C 08/28/15 33.5 5.35 5.80
MS 150828C00034000 C 08/28/15 34.0 4.80 5.30
MS 150828C00034500 C 08/28/15 34.5 4.30 4.80
MS 150828C00035000 C 08/28/15 35.0 3.90 4.35
MS 150828C00035500 C 08/28/15 35.5 3.45 3.90
MS 150828C00036000 C 08/28/15 36.0 2.99 3.40
MS 150828C00036500 C 08/28/15 36.5 2.57 2.96
MS 150828C00037000 C 08/28/15 37.0 2.15 2.54
MS 150828C00037500 C 08/28/15 37.5 1.77 2.14
MS 150828C00038000 C 08/28/15 38.0 1.44 1.75
MS 150828C00038500 C 08/28/15 38.5 1.13 1.42
MS 150828C00039000 C 08/28/15 39.0 1.03 1.08
MS 150828C00039500 C 08/28/15 39.5 0.77 0.82
MS 150828C00040000 C 08/28/15 40.0 0.56 0.60
MS 150828C00040500 C 08/28/15 40.5 0.39 0.42
MS 150828C00041000 C 08/28/15 41.0 0.26 0.29
MS 150828C00041500 C 08/28/15 41.5 0.16 0.19
MS 150828C00042000 C 08/28/15 42.0 0.08 0.13
MS 150828C00042500 C 08/28/15 42.5 0.05 0.13
MS 150828C00043000 C 08/28/15 43.0 0.02 0.12
MS 150828C00043500 C 08/28/15 43.5 0.01 0.10
MS 150828C00044000 C 08/28/15 44.0 0.01 0.08
MS 150828C00044500 C 08/28/15 44.5 0.00 0.08
MS 150828C00045000 C 08/28/15 45.0 0.00 0.07
MS 150828C00045500 C 08/28/15 45.5 0.00 0.07
MS 150828C00046000 C 08/28/15 46.0 0.00 0.07
MS 150828C00046500 C 08/28/15 46.5 0.00 0.07
MS 150828C00047000 C 08/28/15 47.0 0.00 0.07
MS 150828C00047500 C 08/28/15 47.5 0.00 0.07
MS 150828C00048000 C 08/28/15 48.0 0.00 0.07
MS 150828C00048500 C 08/28/15 48.5 0.00 0.07
MS 150828P00029000 P 08/28/15 29.0 0.01 0.09
MS 150828P00030000 P 08/28/15 30.0 0.02 0.10
MS 150828P00031000 P 08/28/15 31.0 0.03 0.10
MS 150828P00031500 P 08/28/15 31.5 0.03 0.11
MS 150828P00032000 P 08/28/15 32.0 0.04 0.11
MS 150828P00032500 P 08/28/15 32.5 0.05 0.11
MS 150828P00033000 P 08/28/15 33.0 0.06 0.11
MS 150828P00033500 P 08/28/15 33.5 0.08 0.12
MS 150828P00034000 P 08/28/15 34.0 0.09 0.17
MS 150828P00034500 P 08/28/15 34.5 0.11 0.19
MS 150828P00035000 P 08/28/15 35.0 0.14 0.21
MS 150828P00035500 P 08/28/15 35.5 0.17 0.23
MS 150828P00036000 P 08/28/15 36.0 0.22 0.24
MS 150828P00036500 P 08/28/15 36.5 0.27 0.30
MS 150828P00037000 P 08/28/15 37.0 0.35 0.37
MS 150828P00037500 P 08/28/15 37.5 0.44 0.48
MS 150828P00038000 P 08/28/15 38.0 0.57 0.62
MS 150828P00038500 P 08/28/15 38.5 0.73 0.77
MS 150828P00039000 P 08/28/15 39.0 0.92 0.98
MS 150828P00039500 P 08/28/15 39.5 1.16 1.43
MS 150828P00040000 P 08/28/15 40.0 1.44 1.78
MS 150828P00040500 P 08/28/15 40.5 1.76 2.11
MS 150828P00041000 P 08/28/15 41.0 2.10 2.54
MS 150828P00041500 P 08/28/15 41.5 2.54 2.96
MS 150828P00042000 P 08/28/15 42.0 2.98 3.45
MS 150828P00042500 P 08/28/15 42.5 3.40 3.90
MS 150828P00043000 P 08/28/15 43.0 3.90 4.35
MS 150828P00043500 P 08/28/15 43.5 4.35 4.85
MS 150828P00044000 P 08/28/15 44.0 4.85 5.35
MS 150828P00044500 P 08/28/15 44.5 5.30 5.80
MS 150828P00045000 P 08/28/15 45.0 5.80 6.30
MS 150828P00045500 P 08/28/15 45.5 6.30 6.80
MS 150828P00046000 P 08/28/15 46.0 6.80 7.30
MS 150828P00046500 P 08/28/15 46.5 7.30 7.85
MS 150828P00047000 P 08/28/15 47.0 7.65 8.30
MS 150828P00047500 P 08/28/15 47.5 8.15 8.80
MS 150828P00048000 P 08/28/15 48.0 8.70 9.30
MS 150828P00048500 P 08/28/15 48.5 9.35 9.80
MS 150904C00031000 C 09/04/15 31.0 7.80 8.35
MS 150904C00032000 C 09/04/15 32.0 6.80 7.35
MS 150904C00033000 C 09/04/15 33.0 5.75 6.35
MS 150904C00033500 C 09/04/15 33.5 5.30 5.85
MS 150904C00034000 C 09/04/15 34.0 4.80 5.35
MS 150904C00034500 C 09/04/15 34.5 4.30 4.90
MS 150904C00035000 C 09/04/15 35.0 3.95 4.35
MS 150904C00035500 C 09/04/15 35.5 3.50 3.95
MS 150904C00036000 C 09/04/15 36.0 3.05 3.45
MS 150904C00036500 C 09/04/15 36.5 2.64 3.10
MS 150904C00037000 C 09/04/15 37.0 2.23 2.59
MS 150904C00037500 C 09/04/15 37.5 1.88 2.29
MS 150904C00038000 C 09/04/15 38.0 1.54 1.89
MS 150904C00038500 C 09/04/15 38.5 1.35 1.53
MS 150904C00039000 C 09/04/15 39.0 1.10 1.19
MS 150904C00039500 C 09/04/15 39.5 0.81 0.93
MS 150904C00040000 C 09/04/15 40.0 0.59 0.70
MS 150904C00040500 C 09/04/15 40.5 0.40 0.52
MS 150904C00041000 C 09/04/15 41.0 0.27 0.38
MS 150904C00041500 C 09/04/15 41.5 0.22 0.27
MS 150904C00042000 C 09/04/15 42.0 0.11 0.24
MS 150904C00042500 C 09/04/15 42.5 0.08 0.17
MS 150904C00043000 C 09/04/15 43.0 0.03 0.13
MS 150904C00043500 C 09/04/15 43.5 0.04 0.13
MS 150904C00044000 C 09/04/15 44.0 0.02 0.13
MS 150904C00044500 C 09/04/15 44.5 0.01 0.09
MS 150904C00045000 C 09/04/15 45.0 0.01 0.09
MS 150904C00045500 C 09/04/15 45.5 0.01 0.10
MS 150904C00046000 C 09/04/15 46.0 0.00 0.09
MS 150904C00046500 C 09/04/15 46.5 0.00 0.10
MS 150904C00047000 C 09/04/15 47.0 0.00 0.10
MS 150904C00047500 C 09/04/15 47.5 0.00 0.10
MS 150904C00048000 C 09/04/15 48.0 0.00 0.11
MS 150904C00048500 C 09/04/15 48.5 0.00 0.11
MS 150904P00031000 P 09/04/15 31.0 0.03 0.15
MS 150904P00032000 P 09/04/15 32.0 0.05 0.14
MS 150904P00033000 P 09/04/15 33.0 0.07 0.13
MS 150904P00033500 P 09/04/15 33.5 0.10 0.16
MS 150904P00034000 P 09/04/15 34.0 0.10 0.18
MS 150904P00034500 P 09/04/15 34.5 0.15 0.21
MS 150904P00035000 P 09/04/15 35.0 0.15 0.25
MS 150904P00035500 P 09/04/15 35.5 0.20 0.30
MS 150904P00036000 P 09/04/15 36.0 0.25 0.38
MS 150904P00036500 P 09/04/15 36.5 0.34 0.45
MS 150904P00037000 P 09/04/15 37.0 0.43 0.55
MS 150904P00037500 P 09/04/15 37.5 0.53 0.58
MS 150904P00038000 P 09/04/15 38.0 0.66 0.72
MS 150904P00038500 P 09/04/15 38.5 0.82 0.86
MS 150904P00039000 P 09/04/15 39.0 1.02 1.08
MS 150904P00039500 P 09/04/15 39.5 1.26 1.55
MS 150904P00040000 P 09/04/15 40.0 1.54 1.86
MS 150904P00040500 P 09/04/15 40.5 1.83 2.20
MS 150904P00041000 P 09/04/15 41.0 2.19 2.60
MS 150904P00041500 P 09/04/15 41.5 2.57 2.99
MS 150904P00042000 P 09/04/15 42.0 2.99 3.45
MS 150904P00042500 P 09/04/15 42.5 3.40 3.95
MS 150904P00043000 P 09/04/15 43.0 3.90 4.45
MS 150904P00043500 P 09/04/15 43.5 4.35 4.90
MS 150904P00044000 P 09/04/15 44.0 4.85 5.40
MS 150904P00044500 P 09/04/15 44.5 5.30 5.90
MS 150904P00045000 P 09/04/15 45.0 5.80 6.35
MS 150904P00045500 P 09/04/15 45.5 6.30 6.85
MS 150904P00046000 P 09/04/15 46.0 6.80 7.35
MS 150904P00046500 P 09/04/15 46.5 7.30 7.90
MS 150904P00047000 P 09/04/15 47.0 7.70 8.40
MS 150904P00047500 P 09/04/15 47.5 8.10 8.95
MS 150904P00048000 P 09/04/15 48.0 8.60 9.45
MS 150904P00048500 P 09/04/15 48.5 9.30 9.90
MS 150918C00030000 C 09/18/15 30.0 9.15 9.30
MS 150918C00031000 C 09/18/15 31.0 8.15 8.30
MS 150918C00032000 C 09/18/15 32.0 7.15 7.30
MS 150918C00033000 C 09/18/15 33.0 6.15 6.30
MS 150918C00034000 C 09/18/15 34.0 5.15 5.35
MS 150918C00035000 C 09/18/15 35.0 4.20 4.45
MS 150918C00036000 C 09/18/15 36.0 3.35 3.55
MS 150918C00037000 C 09/18/15 37.0 2.53 2.72
MS 150918C00038000 C 09/18/15 38.0 1.92 1.98
MS 150918C00039000 C 09/18/15 39.0 1.32 1.36
MS 150918C00040000 C 09/18/15 40.0 0.83 0.87
MS 150918C00041000 C 09/18/15 41.0 0.48 0.51
MS 150918C00042000 C 09/18/15 42.0 0.27 0.28
MS 150918C00043000 C 09/18/15 43.0 0.13 0.15
MS 150918C00044000 C 09/18/15 44.0 0.07 0.08
MS 150918C00045000 C 09/18/15 45.0 0.03 0.06
MS 150918C00046000 C 09/18/15 46.0 0.01 0.04
MS 150918C00047000 C 09/18/15 47.0 0.01 0.03
MS 150918C00048000 C 09/18/15 48.0 0.00 0.03
MS 150918P00030000 P 09/18/15 30.0 0.05 0.07
MS 150918P00031000 P 09/18/15 31.0 0.07 0.09
MS 150918P00032000 P 09/18/15 32.0 0.09 0.13
MS 150918P00033000 P 09/18/15 33.0 0.13 0.15
MS 150918P00034000 P 09/18/15 34.0 0.18 0.20
MS 150918P00035000 P 09/18/15 35.0 0.26 0.28
MS 150918P00036000 P 09/18/15 36.0 0.38 0.41
MS 150918P00037000 P 09/18/15 37.0 0.56 0.59
MS 150918P00038000 P 09/18/15 38.0 0.83 0.86
MS 150918P00039000 P 09/18/15 39.0 1.20 1.24
MS 150918P00040000 P 09/18/15 40.0 1.71 1.78
MS 150918P00041000 P 09/18/15 41.0 2.35 2.43
MS 150918P00042000 P 09/18/15 42.0 3.10 3.30
MS 150918P00043000 P 09/18/15 43.0 3.95 4.15
MS 150918P00044000 P 09/18/15 44.0 4.90 5.10
MS 150918P00045000 P 09/18/15 45.0 5.85 6.00
MS 150918P00046000 P 09/18/15 46.0 6.85 7.00
MS 150918P00047000 P 09/18/15 47.0 7.85 8.00
MS 150918P00048000 P 09/18/15 48.0 8.80 9.00
MS 151016C00021000 C 10/16/15 21.0 18.00 18.35
MS 151016C00022000 C 10/16/15 22.0 16.90 17.35
MS 151016C00023000 C 10/16/15 23.0 16.05 16.30
MS 151016C00024000 C 10/16/15 24.0 14.90 15.35
MS 151016C00025000 C 10/16/15 25.0 13.90 14.35
MS 151016C00026000 C 10/16/15 26.0 12.60 13.30
MS 151016C00027000 C 10/16/15 27.0 11.90 12.35
MS 151016C00028000 C 10/16/15 28.0 11.05 11.40
MS 151016C00029000 C 10/16/15 29.0 10.15 10.30
MS 151016C00030000 C 10/16/15 30.0 9.15 9.30
MS 151016C00031000 C 10/16/15 31.0 8.10 8.35
MS 151016C00032000 C 10/16/15 32.0 7.15 7.40
MS 151016C00033000 C 10/16/15 33.0 6.20 6.45
MS 151016C00034000 C 10/16/15 34.0 5.25 5.55
MS 151016C00035000 C 10/16/15 35.0 4.40 4.65
MS 151016C00036000 C 10/16/15 36.0 3.60 3.80
MS 151016C00037000 C 10/16/15 37.0 2.79 3.05
MS 151016C00038000 C 10/16/15 38.0 2.27 2.33
MS 151016C00039000 C 10/16/15 39.0 1.68 1.74
MS 151016C00040000 C 10/16/15 40.0 1.19 1.22
MS 151016C00041000 C 10/16/15 41.0 0.80 0.84
MS 151016C00042000 C 10/16/15 42.0 0.51 0.54
MS 151016C00043000 C 10/16/15 43.0 0.31 0.33
MS 151016C00044000 C 10/16/15 44.0 0.18 0.20
MS 151016C00045000 C 10/16/15 45.0 0.10 0.12
MS 151016C00046000 C 10/16/15 46.0 0.05 0.07
MS 151016C00047000 C 10/16/15 47.0 0.02 0.04
MS 151016P00021000 P 10/16/15 21.0 0.00 0.04
MS 151016P00022000 P 10/16/15 22.0 0.01 0.04
MS 151016P00023000 P 10/16/15 23.0 0.02 0.05
MS 151016P00024000 P 10/16/15 24.0 0.02 0.05
MS 151016P00025000 P 10/16/15 25.0 0.03 0.06
MS 151016P00026000 P 10/16/15 26.0 0.04 0.07
MS 151016P00027000 P 10/16/15 27.0 0.05 0.07
MS 151016P00028000 P 10/16/15 28.0 0.06 0.09
MS 151016P00029000 P 10/16/15 29.0 0.08 0.11
MS 151016P00030000 P 10/16/15 30.0 0.10 0.14
MS 151016P00031000 P 10/16/15 31.0 0.14 0.16
MS 151016P00032000 P 10/16/15 32.0 0.18 0.20
MS 151016P00033000 P 10/16/15 33.0 0.24 0.28
MS 151016P00034000 P 10/16/15 34.0 0.33 0.36
MS 151016P00035000 P 10/16/15 35.0 0.45 0.48
MS 151016P00036000 P 10/16/15 36.0 0.61 0.66
MS 151016P00037000 P 10/16/15 37.0 0.84 0.91
MS 151016P00038000 P 10/16/15 38.0 1.14 1.21
MS 151016P00039000 P 10/16/15 39.0 1.54 1.58
MS 151016P00040000 P 10/16/15 40.0 2.05 2.14
MS 151016P00041000 P 10/16/15 41.0 2.63 2.75
MS 151016P00042000 P 10/16/15 42.0 3.35 3.50
MS 151016P00043000 P 10/16/15 43.0 4.15 4.35
MS 151016P00044000 P 10/16/15 44.0 5.00 5.20
MS 151016P00045000 P 10/16/15 45.0 5.95 6.15
MS 151016P00046000 P 10/16/15 46.0 6.90 7.05
MS 151016P00047000 P 10/16/15 47.0 7.85 8.00
MS 160115C00015000 C 01/15/16 15.0 24.05 24.50
MS 160115C00018000 C 01/15/16 18.0 21.10 21.30
MS 160115C00019000 C 01/15/16 19.0 20.10 20.30
MS 160115C00020000 C 01/15/16 20.0 18.75 19.30
MS 160115C00021000 C 01/15/16 21.0 17.65 18.80
MS 160115C00022000 C 01/15/16 22.0 17.10 17.30
MS 160115C00023000 C 01/15/16 23.0 16.10 16.30
MS 160115C00024000 C 01/15/16 24.0 15.15 15.30
MS 160115C00025000 C 01/15/16 25.0 14.15 14.30
MS 160115C00026000 C 01/15/16 26.0 13.10 13.30
MS 160115C00027000 C 01/15/16 27.0 12.10 12.35
MS 160115C00028000 C 01/15/16 28.0 11.10 11.40
MS 160115C00029000 C 01/15/16 29.0 10.15 10.45
MS 160115C00030000 C 01/15/16 30.0 9.20 9.50
MS 160115C00031000 C 01/15/16 31.0 8.25 8.60
MS 160115C00032000 C 01/15/16 32.0 7.40 7.65
MS 160115C00033000 C 01/15/16 33.0 6.50 6.80
MS 160115C00034000 C 01/15/16 34.0 5.70 5.95
MS 160115C00035000 C 01/15/16 35.0 4.90 5.15
MS 160115C00036000 C 01/15/16 36.0 4.30 4.40
MS 160115C00037000 C 01/15/16 37.0 3.60 3.70
MS 160115C00038000 C 01/15/16 38.0 2.97 3.10
MS 160115C00039000 C 01/15/16 39.0 2.39 2.45
MS 160115C00040000 C 01/15/16 40.0 1.89 1.97
MS 160115C00041000 C 01/15/16 41.0 1.48 1.52
MS 160115C00042000 C 01/15/16 42.0 1.13 1.15
MS 160115C00043000 C 01/15/16 43.0 0.84 0.87
MS 160115C00044000 C 01/15/16 44.0 0.60 0.65
MS 160115C00045000 C 01/15/16 45.0 0.44 0.47
MS 160115C00046000 C 01/15/16 46.0 0.32 0.34
MS 160115C00047000 C 01/15/16 47.0 0.22 0.24
MS 160115C00048000 C 01/15/16 48.0 0.15 0.17
MS 160115C00049000 C 01/15/16 49.0 0.10 0.13
MS 160115C00050000 C 01/15/16 50.0 0.07 0.11
MS 160115P00015000 P 01/15/16 15.0 0.01 0.04
MS 160115P00018000 P 01/15/16 18.0 0.02 0.06
MS 160115P00019000 P 01/15/16 19.0 0.03 0.07
MS 160115P00020000 P 01/15/16 20.0 0.04 0.06
MS 160115P00021000 P 01/15/16 21.0 0.05 0.09
MS 160115P00022000 P 01/15/16 22.0 0.07 0.10
MS 160115P00023000 P 01/15/16 23.0 0.09 0.11
MS 160115P00024000 P 01/15/16 24.0 0.10 0.13
MS 160115P00025000 P 01/15/16 25.0 0.14 0.16
MS 160115P00026000 P 01/15/16 26.0 0.16 0.19
MS 160115P00027000 P 01/15/16 27.0 0.20 0.23
MS 160115P00028000 P 01/15/16 28.0 0.24 0.28
MS 160115P00029000 P 01/15/16 29.0 0.29 0.34
MS 160115P00030000 P 01/15/16 30.0 0.35 0.41
MS 160115P00031000 P 01/15/16 31.0 0.43 0.47
MS 160115P00032000 P 01/15/16 32.0 0.53 0.58
MS 160115P00033000 P 01/15/16 33.0 0.66 0.70
MS 160115P00034000 P 01/15/16 34.0 0.81 0.90
MS 160115P00035000 P 01/15/16 35.0 1.01 1.09
MS 160115P00036000 P 01/15/16 36.0 1.25 1.31
MS 160115P00037000 P 01/15/16 37.0 1.55 1.66
MS 160115P00038000 P 01/15/16 38.0 1.91 1.97
MS 160115P00039000 P 01/15/16 39.0 2.34 2.39
MS 160115P00040000 P 01/15/16 40.0 2.84 2.89
MS 160115P00041000 P 01/15/16 41.0 3.40 3.50
MS 160115P00042000 P 01/15/16 42.0 4.05 4.15
MS 160115P00043000 P 01/15/16 43.0 4.75 4.85
MS 160115P00044000 P 01/15/16 44.0 5.55 5.70
MS 160115P00045000 P 01/15/16 45.0 6.35 6.65
MS 160115P00046000 P 01/15/16 46.0 7.20 7.50
MS 160115P00047000 P 01/15/16 47.0 8.15 8.40
MS 160115P00048000 P 01/15/16 48.0 9.05 9.35
MS 160115P00049000 P 01/15/16 49.0 10.00 10.30
MS 160115P00050000 P 01/15/16 50.0 11.00 11.25
MS 170120C00018000 C 01/20/17 18.0 20.80 22.55
MS 170120C00020000 C 01/20/17 20.0 18.85 19.55
MS 170120C00023000 C 01/20/17 23.0 16.00 16.55
MS 170120C00025000 C 01/20/17 25.0 14.15 14.75
MS 170120C00028000 C 01/20/17 28.0 11.60 12.20
MS 170120C00030000 C 01/20/17 30.0 10.00 10.60
MS 170120C00033000 C 01/20/17 33.0 7.80 8.45
MS 170120C00035000 C 01/20/17 35.0 6.60 7.10
MS 170120C00037000 C 01/20/17 37.0 5.45 5.65
MS 170120C00040000 C 01/20/17 40.0 3.95 4.05
MS 170120C00042000 C 01/20/17 42.0 3.05 3.20
MS 170120C00045000 C 01/20/17 45.0 2.06 2.23
MS 170120C00047000 C 01/20/17 47.0 1.54 1.66
MS 170120C00050000 C 01/20/17 50.0 0.98 1.06
MS 170120C00055000 C 01/20/17 55.0 0.42 0.52
MS 170120P00018000 P 01/20/17 18.0 0.23 0.32
MS 170120P00020000 P 01/20/17 20.0 0.33 0.41
MS 170120P00023000 P 01/20/17 23.0 0.53 0.62
MS 170120P00025000 P 01/20/17 25.0 0.72 0.83
MS 170120P00028000 P 01/20/17 28.0 1.13 1.25
MS 170120P00030000 P 01/20/17 30.0 1.44 1.57
MS 170120P00033000 P 01/20/17 33.0 2.14 2.40
MS 170120P00035000 P 01/20/17 35.0 2.75 3.05
MS 170120P00037000 P 01/20/17 37.0 3.45 3.80
MS 170120P00040000 P 01/20/17 40.0 4.85 5.20
MS 170120P00042000 P 01/20/17 42.0 6.00 6.40
MS 170120P00045000 P 01/20/17 45.0 7.95 8.35
MS 170120P00047000 P 01/20/17 47.0 9.40 9.85
MS 170120P00050000 P 01/20/17 50.0 11.85 12.45
MS 170120P00055000 P 01/20/17 55.0 16.30 16.90

OPRA data is delayed 15 minutes.