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 (2015-04-17)Premium Content

Morgan Stanley (MS)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MS 150529C00028000 C 05/29/15 28.0 9.65 10.40
MS 150529C00029000 C 05/29/15 29.0 8.90 9.45
MS 150529C00029500 C 05/29/15 29.5 8.40 8.90
MS 150529C00030000 C 05/29/15 30.0 7.90 8.40
MS 150529C00030500 C 05/29/15 30.5 7.40 7.90
MS 150529C00031000 C 05/29/15 31.0 6.95 7.40
MS 150529C00031500 C 05/29/15 31.5 6.45 6.90
MS 150529C00032000 C 05/29/15 32.0 5.95 6.40
MS 150529C00032500 C 05/29/15 32.5 5.45 5.90
MS 150529C00033000 C 05/29/15 33.0 4.95 5.40
MS 150529C00033500 C 05/29/15 33.5 4.45 4.90
MS 150529C00034000 C 05/29/15 34.0 3.95 4.40
MS 150529C00034500 C 05/29/15 34.5 3.45 3.90
MS 150529C00035000 C 05/29/15 35.0 2.95 3.40
MS 150529C00035500 C 05/29/15 35.5 2.46 2.89
MS 150529C00036000 C 05/29/15 36.0 1.96 2.40
MS 150529C00036500 C 05/29/15 36.5 1.47 1.90
MS 150529C00037000 C 05/29/15 37.0 1.00 1.42
MS 150529C00037500 C 05/29/15 37.5 0.72 0.95
MS 150529C00038000 C 05/29/15 38.0 0.38 0.42
MS 150529C00038500 C 05/29/15 38.5 0.13 0.16
MS 150529C00039000 C 05/29/15 39.0 0.03 0.09
MS 150529C00039500 C 05/29/15 39.5 0.00 0.07
MS 150529C00040000 C 05/29/15 40.0 0.00 0.07
MS 150529C00040500 C 05/29/15 40.5 0.00 0.06
MS 150529C00041000 C 05/29/15 41.0 0.00 0.06
MS 150529C00041500 C 05/29/15 41.5 0.00 0.06
MS 150529C00042000 C 05/29/15 42.0 0.00 0.06
MS 150529C00042500 C 05/29/15 42.5 0.00 0.06
MS 150529C00043000 C 05/29/15 43.0 0.00 0.06
MS 150529C00043500 C 05/29/15 43.5 0.00 0.06
MS 150529C00044000 C 05/29/15 44.0 0.00 0.06
MS 150529C00044500 C 05/29/15 44.5 0.00 0.06
MS 150529C00045000 C 05/29/15 45.0 0.00 0.12
MS 150529C00045500 C 05/29/15 45.5 0.00 0.06
MS 150529C00046000 C 05/29/15 46.0 0.00 0.06
MS 150529C00046500 C 05/29/15 46.5 0.00 0.06
MS 150529C00047000 C 05/29/15 47.0 0.00 0.06
MS 150529C00047500 C 05/29/15 47.5 0.00 0.12
MS 150529C00048000 C 05/29/15 48.0 0.00 0.12
MS 150529C00048500 C 05/29/15 48.5 0.00 0.12
MS 150529P00028000 P 05/29/15 28.0 0.00 0.06
MS 150529P00029000 P 05/29/15 29.0 0.00 0.06
MS 150529P00029500 P 05/29/15 29.5 0.00 0.06
MS 150529P00030000 P 05/29/15 30.0 0.00 0.01
MS 150529P00030500 P 05/29/15 30.5 0.00 0.06
MS 150529P00031000 P 05/29/15 31.0 0.00 0.09
MS 150529P00031500 P 05/29/15 31.5 0.00 0.07
MS 150529P00032000 P 05/29/15 32.0 0.00 0.07
MS 150529P00032500 P 05/29/15 32.5 0.00 0.07
MS 150529P00033000 P 05/29/15 33.0 0.00 0.07
MS 150529P00033500 P 05/29/15 33.5 0.00 0.08
MS 150529P00034000 P 05/29/15 34.0 0.00 0.08
MS 150529P00034500 P 05/29/15 34.5 0.00 0.08
MS 150529P00035000 P 05/29/15 35.0 0.00 0.08
MS 150529P00035500 P 05/29/15 35.5 0.01 0.08
MS 150529P00036000 P 05/29/15 36.0 0.01 0.09
MS 150529P00036500 P 05/29/15 36.5 0.01 0.04
MS 150529P00037000 P 05/29/15 37.0 0.03 0.05
MS 150529P00037500 P 05/29/15 37.5 0.08 0.10
MS 150529P00038000 P 05/29/15 38.0 0.20 0.23
MS 150529P00038500 P 05/29/15 38.5 0.44 0.49
MS 150529P00039000 P 05/29/15 39.0 0.68 0.94
MS 150529P00039500 P 05/29/15 39.5 1.14 1.57
MS 150529P00040000 P 05/29/15 40.0 1.62 2.07
MS 150529P00040500 P 05/29/15 40.5 2.11 2.57
MS 150529P00041000 P 05/29/15 41.0 2.62 3.10
MS 150529P00041500 P 05/29/15 41.5 3.10 3.60
MS 150529P00042000 P 05/29/15 42.0 3.55 4.10
MS 150529P00042500 P 05/29/15 42.5 4.10 4.60
MS 150529P00043000 P 05/29/15 43.0 4.60 5.10
MS 150529P00043500 P 05/29/15 43.5 5.10 5.60
MS 150529P00044000 P 05/29/15 44.0 5.60 6.10
MS 150529P00044500 P 05/29/15 44.5 6.10 6.60
MS 150529P00045000 P 05/29/15 45.0 6.55 7.10
MS 150529P00045500 P 05/29/15 45.5 6.90 7.85
MS 150529P00046000 P 05/29/15 46.0 7.40 8.30
MS 150529P00046500 P 05/29/15 46.5 7.90 8.55
MS 150529P00047000 P 05/29/15 47.0 8.50 9.10
MS 150529P00047500 P 05/29/15 47.5 8.80 9.85
MS 150529P00048000 P 05/29/15 48.0 8.15 10.00
MS 150529P00048500 P 05/29/15 48.5 9.70 10.60
MS 150605C00028000 C 06/05/15 28.0 9.60 10.60
MS 150605C00029000 C 06/05/15 29.0 8.85 9.40
MS 150605C00030000 C 06/05/15 30.0 7.85 8.40
MS 150605C00030500 C 06/05/15 30.5 7.35 7.90
MS 150605C00031000 C 06/05/15 31.0 6.85 7.40
MS 150605C00031500 C 06/05/15 31.5 6.35 6.90
MS 150605C00032000 C 06/05/15 32.0 5.85 6.40
MS 150605C00032500 C 06/05/15 32.5 5.35 5.90
MS 150605C00033000 C 06/05/15 33.0 4.85 5.45
MS 150605C00033500 C 06/05/15 33.5 4.40 4.90
MS 150605C00034000 C 06/05/15 34.0 3.95 4.40
MS 150605C00034500 C 06/05/15 34.5 3.45 3.95
MS 150605C00035000 C 06/05/15 35.0 2.96 3.45
MS 150605C00035500 C 06/05/15 35.5 2.48 2.92
MS 150605C00036000 C 06/05/15 36.0 2.00 2.43
MS 150605C00036500 C 06/05/15 36.5 1.54 1.94
MS 150605C00037000 C 06/05/15 37.0 1.24 1.48
MS 150605C00037500 C 06/05/15 37.5 0.70 0.96
MS 150605C00038000 C 06/05/15 38.0 0.52 0.61
MS 150605C00038500 C 06/05/15 38.5 0.27 0.30
MS 150605C00039000 C 06/05/15 39.0 0.11 0.15
MS 150605C00039500 C 06/05/15 39.5 0.03 0.09
MS 150605C00040000 C 06/05/15 40.0 0.00 0.09
MS 150605C00040500 C 06/05/15 40.5 0.00 0.11
MS 150605C00041000 C 06/05/15 41.0 0.00 0.10
MS 150605C00041500 C 06/05/15 41.5 0.00 0.10
MS 150605C00042000 C 06/05/15 42.0 0.00 0.10
MS 150605C00042500 C 06/05/15 42.5 0.00 0.10
MS 150605C00043000 C 06/05/15 43.0 0.00 0.11
MS 150605C00043500 C 06/05/15 43.5 0.00 0.11
MS 150605C00044000 C 06/05/15 44.0 0.00 0.11
MS 150605C00044500 C 06/05/15 44.5 0.00 0.13
MS 150605C00045000 C 06/05/15 45.0 0.00 0.13
MS 150605C00045500 C 06/05/15 45.5 0.00 0.06
MS 150605C00046000 C 06/05/15 46.0 0.00 0.06
MS 150605C00046500 C 06/05/15 46.5 0.00 0.06
MS 150605C00047000 C 06/05/15 47.0 0.00 0.12
MS 150605C00047500 C 06/05/15 47.5 0.00 0.06
MS 150605C00048000 C 06/05/15 48.0 0.00 0.06
MS 150605C00048500 C 06/05/15 48.5 0.00 0.12
MS 150605P00028000 P 06/05/15 28.0 0.00 0.09
MS 150605P00029000 P 06/05/15 29.0 0.00 0.11
MS 150605P00030000 P 06/05/15 30.0 0.00 0.11
MS 150605P00030500 P 06/05/15 30.5 0.00 0.11
MS 150605P00031000 P 06/05/15 31.0 0.00 0.11
MS 150605P00031500 P 06/05/15 31.5 0.00 0.09
MS 150605P00032000 P 06/05/15 32.0 0.00 0.12
MS 150605P00032500 P 06/05/15 32.5 0.00 0.12
MS 150605P00033000 P 06/05/15 33.0 0.00 0.03
MS 150605P00033500 P 06/05/15 33.5 0.00 0.04
MS 150605P00034000 P 06/05/15 34.0 0.01 0.09
MS 150605P00034500 P 06/05/15 34.5 0.01 0.09
MS 150605P00035000 P 06/05/15 35.0 0.02 0.09
MS 150605P00035500 P 06/05/15 35.5 0.02 0.09
MS 150605P00036000 P 06/05/15 36.0 0.02 0.10
MS 150605P00036500 P 06/05/15 36.5 0.05 0.09
MS 150605P00037000 P 06/05/15 37.0 0.10 0.13
MS 150605P00037500 P 06/05/15 37.5 0.19 0.21
MS 150605P00038000 P 06/05/15 38.0 0.34 0.37
MS 150605P00038500 P 06/05/15 38.5 0.55 0.64
MS 150605P00039000 P 06/05/15 39.0 0.80 1.03
MS 150605P00039500 P 06/05/15 39.5 1.17 1.61
MS 150605P00040000 P 06/05/15 40.0 1.63 1.98
MS 150605P00040500 P 06/05/15 40.5 2.11 2.63
MS 150605P00041000 P 06/05/15 41.0 2.63 3.15
MS 150605P00041500 P 06/05/15 41.5 3.10 3.65
MS 150605P00042000 P 06/05/15 42.0 3.60 4.15
MS 150605P00042500 P 06/05/15 42.5 4.10 4.65
MS 150605P00043000 P 06/05/15 43.0 4.55 5.15
MS 150605P00043500 P 06/05/15 43.5 5.10 5.65
MS 150605P00044000 P 06/05/15 44.0 5.60 6.15
MS 150605P00044500 P 06/05/15 44.5 6.05 6.65
MS 150605P00045000 P 06/05/15 45.0 6.55 7.15
MS 150605P00045500 P 06/05/15 45.5 6.30 8.40
MS 150605P00046000 P 06/05/15 46.0 7.05 8.00
MS 150605P00046500 P 06/05/15 46.5 7.60 8.50
MS 150605P00047000 P 06/05/15 47.0 8.00 9.15
MS 150605P00047500 P 06/05/15 47.5 8.55 9.45
MS 150605P00048000 P 06/05/15 48.0 8.65 10.05
MS 150605P00048500 P 06/05/15 48.5 9.90 10.60
MS 150612C00029000 C 06/12/15 29.0 8.80 9.45
MS 150612C00030000 C 06/12/15 30.0 7.80 8.45
MS 150612C00030500 C 06/12/15 30.5 7.30 7.95
MS 150612C00031000 C 06/12/15 31.0 6.95 7.40
MS 150612C00031500 C 06/12/15 31.5 6.30 6.95
MS 150612C00032000 C 06/12/15 32.0 5.80 6.45
MS 150612C00032500 C 06/12/15 32.5 5.45 5.95
MS 150612C00033000 C 06/12/15 33.0 4.80 5.45
MS 150612C00033500 C 06/12/15 33.5 4.30 4.95
MS 150612C00034000 C 06/12/15 34.0 3.85 4.45
MS 150612C00034500 C 06/12/15 34.5 3.35 3.95
MS 150612C00035000 C 06/12/15 35.0 3.00 3.45
MS 150612C00035500 C 06/12/15 35.5 2.39 2.94
MS 150612C00036000 C 06/12/15 36.0 1.97 2.46
MS 150612C00036500 C 06/12/15 36.5 1.52 1.99
MS 150612C00037000 C 06/12/15 37.0 1.32 1.55
MS 150612C00037500 C 06/12/15 37.5 0.96 1.11
MS 150612C00038000 C 06/12/15 38.0 0.64 0.79
MS 150612C00038500 C 06/12/15 38.5 0.38 0.42
MS 150612C00039000 C 06/12/15 39.0 0.20 0.24
MS 150612C00039500 C 06/12/15 39.5 0.09 0.13
MS 150612C00040000 C 06/12/15 40.0 0.02 0.09
MS 150612C00040500 C 06/12/15 40.5 0.00 0.09
MS 150612C00041000 C 06/12/15 41.0 0.00 0.09
MS 150612C00041500 C 06/12/15 41.5 0.00 0.11
MS 150612C00042000 C 06/12/15 42.0 0.00 0.11
MS 150612C00042500 C 06/12/15 42.5 0.00 0.11
MS 150612C00043000 C 06/12/15 43.0 0.00 0.11
MS 150612C00043500 C 06/12/15 43.5 0.00 0.11
MS 150612C00044000 C 06/12/15 44.0 0.00 0.10
MS 150612C00044500 C 06/12/15 44.5 0.00 0.11
MS 150612C00045000 C 06/12/15 45.0 0.00 0.11
MS 150612C00045500 C 06/12/15 45.5 0.00 0.06
MS 150612C00046000 C 06/12/15 46.0 0.00 0.06
MS 150612C00046500 C 06/12/15 46.5 0.00 0.06
MS 150612C00047000 C 06/12/15 47.0 0.00 0.06
MS 150612C00047500 C 06/12/15 47.5 0.00 0.06
MS 150612C00048000 C 06/12/15 48.0 0.00 0.06
MS 150612C00048500 C 06/12/15 48.5 0.00 0.12
MS 150612P00029000 P 06/12/15 29.0 0.00 0.09
MS 150612P00030000 P 06/12/15 30.0 0.00 0.13
MS 150612P00030500 P 06/12/15 30.5 0.00 0.15
MS 150612P00031000 P 06/12/15 31.0 0.00 0.11
MS 150612P00031500 P 06/12/15 31.5 0.01 0.09
MS 150612P00032000 P 06/12/15 32.0 0.01 0.10
MS 150612P00032500 P 06/12/15 32.5 0.01 0.11
MS 150612P00033000 P 06/12/15 33.0 0.01 0.13
MS 150612P00033500 P 06/12/15 33.5 0.01 0.13
MS 150612P00034000 P 06/12/15 34.0 0.02 0.10
MS 150612P00034500 P 06/12/15 34.5 0.02 0.12
MS 150612P00035000 P 06/12/15 35.0 0.01 0.11
MS 150612P00035500 P 06/12/15 35.5 0.03 0.11
MS 150612P00036000 P 06/12/15 36.0 0.06 0.10
MS 150612P00036500 P 06/12/15 36.5 0.10 0.14
MS 150612P00037000 P 06/12/15 37.0 0.17 0.20
MS 150612P00037500 P 06/12/15 37.5 0.28 0.32
MS 150612P00038000 P 06/12/15 38.0 0.45 0.49
MS 150612P00038500 P 06/12/15 38.5 0.68 0.73
MS 150612P00039000 P 06/12/15 39.0 1.00 1.06
MS 150612P00039500 P 06/12/15 39.5 1.24 1.56
MS 150612P00040000 P 06/12/15 40.0 1.68 2.03
MS 150612P00040500 P 06/12/15 40.5 2.14 2.71
MS 150612P00041000 P 06/12/15 41.0 2.63 3.20
MS 150612P00041500 P 06/12/15 41.5 3.10 3.70
MS 150612P00042000 P 06/12/15 42.0 3.60 4.20
MS 150612P00042500 P 06/12/15 42.5 4.10 4.70
MS 150612P00043000 P 06/12/15 43.0 4.60 5.20
MS 150612P00043500 P 06/12/15 43.5 5.10 5.70
MS 150612P00044000 P 06/12/15 44.0 5.60 6.20
MS 150612P00044500 P 06/12/15 44.5 6.10 6.70
MS 150612P00045000 P 06/12/15 45.0 6.60 7.20
MS 150612P00045500 P 06/12/15 45.5 7.05 7.55
MS 150612P00046000 P 06/12/15 46.0 7.40 8.25
MS 150612P00046500 P 06/12/15 46.5 7.30 8.60
MS 150612P00047000 P 06/12/15 47.0 8.40 9.00
MS 150612P00047500 P 06/12/15 47.5 8.70 9.45
MS 150612P00048000 P 06/12/15 48.0 9.15 10.10
MS 150612P00048500 P 06/12/15 48.5 9.45 10.50
MS 150619C00026000 C 06/19/15 26.0 11.25 12.85
MS 150619C00027000 C 06/19/15 27.0 10.25 11.85
MS 150619C00028000 C 06/19/15 28.0 8.55 10.55
MS 150619C00029000 C 06/19/15 29.0 8.70 9.40
MS 150619C00029500 C 06/19/15 29.5 8.45 8.90
MS 150619C00030000 C 06/19/15 30.0 7.95 8.40
MS 150619C00030500 C 06/19/15 30.5 7.45 7.90
MS 150619C00031000 C 06/19/15 31.0 6.95 7.35
MS 150619C00031500 C 06/19/15 31.5 6.45 6.95
MS 150619C00032000 C 06/19/15 32.0 5.95 6.45
MS 150619C00032500 C 06/19/15 32.5 5.45 5.95
MS 150619C00033000 C 06/19/15 33.0 5.10 5.45
MS 150619C00033500 C 06/19/15 33.5 4.50 4.95
MS 150619C00034000 C 06/19/15 34.0 4.00 4.45
MS 150619C00034500 C 06/19/15 34.5 3.50 3.95
MS 150619C00035000 C 06/19/15 35.0 3.00 3.45
MS 150619C00035500 C 06/19/15 35.5 2.57 2.97
MS 150619C00036000 C 06/19/15 36.0 2.29 2.44
MS 150619C00036500 C 06/19/15 36.5 1.84 2.02
MS 150619C00037000 C 06/19/15 37.0 1.44 1.60
MS 150619C00037500 C 06/19/15 37.5 1.07 1.12
MS 150619C00038000 C 06/19/15 38.0 0.75 0.79
MS 150619C00038500 C 06/19/15 38.5 0.49 0.52
MS 150619C00039000 C 06/19/15 39.0 0.29 0.32
MS 150619C00039500 C 06/19/15 39.5 0.16 0.19
MS 150619C00040000 C 06/19/15 40.0 0.08 0.10
MS 150619C00040500 C 06/19/15 40.5 0.04 0.08
MS 150619C00041000 C 06/19/15 41.0 0.02 0.05
MS 150619C00041500 C 06/19/15 41.5 0.00 0.04
MS 150619C00042000 C 06/19/15 42.0 0.00 0.03
MS 150619C00042500 C 06/19/15 42.5 0.00 0.03
MS 150619C00043000 C 06/19/15 43.0 0.00 0.03
MS 150619C00043500 C 06/19/15 43.5 0.00 0.03
MS 150619C00044000 C 06/19/15 44.0 0.00 0.03
MS 150619C00044500 C 06/19/15 44.5 0.00 0.03
MS 150619C00045000 C 06/19/15 45.0 0.00 0.03
MS 150619C00046000 C 06/19/15 46.0 0.00 0.03
MS 150619P00026000 P 06/19/15 26.0 0.00 0.03
MS 150619P00027000 P 06/19/15 27.0 0.00 0.03
MS 150619P00028000 P 06/19/15 28.0 0.00 0.03
MS 150619P00029000 P 06/19/15 29.0 0.00 0.03
MS 150619P00029500 P 06/19/15 29.5 0.01 0.03
MS 150619P00030000 P 06/19/15 30.0 0.01 0.04
MS 150619P00030500 P 06/19/15 30.5 0.01 0.04
MS 150619P00031000 P 06/19/15 31.0 0.01 0.04
MS 150619P00031500 P 06/19/15 31.5 0.01 0.04
MS 150619P00032000 P 06/19/15 32.0 0.01 0.04
MS 150619P00032500 P 06/19/15 32.5 0.02 0.04
MS 150619P00033000 P 06/19/15 33.0 0.02 0.05
MS 150619P00033500 P 06/19/15 33.5 0.03 0.05
MS 150619P00034000 P 06/19/15 34.0 0.03 0.05
MS 150619P00034500 P 06/19/15 34.5 0.05 0.07
MS 150619P00035000 P 06/19/15 35.0 0.06 0.08
MS 150619P00035500 P 06/19/15 35.5 0.08 0.10
MS 150619P00036000 P 06/19/15 36.0 0.12 0.14
MS 150619P00036500 P 06/19/15 36.5 0.17 0.20
MS 150619P00037000 P 06/19/15 37.0 0.27 0.28
MS 150619P00037500 P 06/19/15 37.5 0.37 0.41
MS 150619P00038000 P 06/19/15 38.0 0.55 0.59
MS 150619P00038500 P 06/19/15 38.5 0.75 0.83
MS 150619P00039000 P 06/19/15 39.0 1.06 1.13
MS 150619P00039500 P 06/19/15 39.5 1.44 1.50
MS 150619P00040000 P 06/19/15 40.0 1.81 1.92
MS 150619P00040500 P 06/19/15 40.5 2.18 2.50
MS 150619P00041000 P 06/19/15 41.0 2.64 3.05
MS 150619P00041500 P 06/19/15 41.5 3.10 3.60
MS 150619P00042000 P 06/19/15 42.0 3.60 4.20
MS 150619P00042500 P 06/19/15 42.5 4.10 4.60
MS 150619P00043000 P 06/19/15 43.0 4.60 5.10
MS 150619P00043500 P 06/19/15 43.5 5.10 5.60
MS 150619P00044000 P 06/19/15 44.0 5.60 6.10
MS 150619P00044500 P 06/19/15 44.5 6.10 6.60
MS 150619P00045000 P 06/19/15 45.0 6.60 7.10
MS 150619P00046000 P 06/19/15 46.0 7.60 8.10
MS 150626C00029000 C 06/26/15 29.0 9.05 9.45
MS 150626C00030000 C 06/26/15 30.0 8.00 8.45
MS 150626C00030500 C 06/26/15 30.5 7.30 7.95
MS 150626C00031000 C 06/26/15 31.0 6.95 7.45
MS 150626C00031500 C 06/26/15 31.5 6.45 6.95
MS 150626C00032000 C 06/26/15 32.0 5.85 6.45
MS 150626C00032500 C 06/26/15 32.5 5.50 5.95
MS 150626C00033000 C 06/26/15 33.0 5.00 5.45
MS 150626C00033500 C 06/26/15 33.5 4.35 5.00
MS 150626C00034000 C 06/26/15 34.0 3.85 4.50
MS 150626C00034500 C 06/26/15 34.5 3.40 4.00
MS 150626C00035000 C 06/26/15 35.0 2.94 3.50
MS 150626C00035500 C 06/26/15 35.5 2.48 3.05
MS 150626C00036000 C 06/26/15 36.0 2.34 2.56
MS 150626C00036500 C 06/26/15 36.5 1.87 2.11
MS 150626C00037000 C 06/26/15 37.0 1.51 1.70
MS 150626C00037500 C 06/26/15 37.5 1.13 1.32
MS 150626C00038000 C 06/26/15 38.0 0.82 0.98
MS 150626C00038500 C 06/26/15 38.5 0.57 0.63
MS 150626C00039000 C 06/26/15 39.0 0.37 0.41
MS 150626C00039500 C 06/26/15 39.5 0.22 0.26
MS 150626C00040000 C 06/26/15 40.0 0.13 0.16
MS 150626C00040500 C 06/26/15 40.5 0.05 0.13
MS 150626C00041000 C 06/26/15 41.0 0.02 0.12
MS 150626C00041500 C 06/26/15 41.5 0.01 0.09
MS 150626C00042000 C 06/26/15 42.0 0.00 0.09
MS 150626C00042500 C 06/26/15 42.5 0.00 0.09
MS 150626C00043000 C 06/26/15 43.0 0.00 0.10
MS 150626C00043500 C 06/26/15 43.5 0.00 0.11
MS 150626C00044000 C 06/26/15 44.0 0.00 0.10
MS 150626C00044500 C 06/26/15 44.5 0.00 0.10
MS 150626C00045000 C 06/26/15 45.0 0.00 0.10
MS 150626C00045500 C 06/26/15 45.5 0.00 0.09
MS 150626C00046000 C 06/26/15 46.0 0.00 0.09
MS 150626C00046500 C 06/26/15 46.5 0.00 0.09
MS 150626C00047000 C 06/26/15 47.0 0.00 0.09
MS 150626C00047500 C 06/26/15 47.5 0.00 0.08
MS 150626C00048000 C 06/26/15 48.0 0.00 0.09
MS 150626C00048500 C 06/26/15 48.5 0.00 0.08
MS 150626P00029000 P 06/26/15 29.0 0.01 0.14
MS 150626P00030000 P 06/26/15 30.0 0.01 0.10
MS 150626P00030500 P 06/26/15 30.5 0.01 0.09
MS 150626P00031000 P 06/26/15 31.0 0.01 0.14
MS 150626P00031500 P 06/26/15 31.5 0.01 0.11
MS 150626P00032000 P 06/26/15 32.0 0.01 0.09
MS 150626P00032500 P 06/26/15 32.5 0.01 0.16
MS 150626P00033000 P 06/26/15 33.0 0.02 0.16
MS 150626P00033500 P 06/26/15 33.5 0.02 0.17
MS 150626P00034000 P 06/26/15 34.0 0.02 0.17
MS 150626P00034500 P 06/26/15 34.5 0.04 0.19
MS 150626P00035000 P 06/26/15 35.0 0.07 0.20
MS 150626P00035500 P 06/26/15 35.5 0.11 0.20
MS 150626P00036000 P 06/26/15 36.0 0.16 0.19
MS 150626P00036500 P 06/26/15 36.5 0.22 0.25
MS 150626P00037000 P 06/26/15 37.0 0.31 0.35
MS 150626P00037500 P 06/26/15 37.5 0.44 0.49
MS 150626P00038000 P 06/26/15 38.0 0.61 0.67
MS 150626P00038500 P 06/26/15 38.5 0.85 0.92
MS 150626P00039000 P 06/26/15 39.0 1.15 1.41
MS 150626P00039500 P 06/26/15 39.5 1.40 1.77
MS 150626P00040000 P 06/26/15 40.0 1.77 2.04
MS 150626P00040500 P 06/26/15 40.5 2.21 2.66
MS 150626P00041000 P 06/26/15 41.0 2.64 3.25
MS 150626P00041500 P 06/26/15 41.5 3.10 3.75
MS 150626P00042000 P 06/26/15 42.0 3.60 4.25
MS 150626P00042500 P 06/26/15 42.5 4.10 4.70
MS 150626P00043000 P 06/26/15 43.0 4.60 5.20
MS 150626P00043500 P 06/26/15 43.5 5.10 5.70
MS 150626P00044000 P 06/26/15 44.0 5.60 6.20
MS 150626P00044500 P 06/26/15 44.5 6.10 6.70
MS 150626P00045000 P 06/26/15 45.0 6.60 7.20
MS 150626P00045500 P 06/26/15 45.5 6.95 7.80
MS 150626P00046000 P 06/26/15 46.0 7.30 8.05
MS 150626P00046500 P 06/26/15 46.5 7.85 8.55
MS 150626P00047000 P 06/26/15 47.0 8.45 9.05
MS 150626P00047500 P 06/26/15 47.5 8.95 9.55
MS 150626P00048000 P 06/26/15 48.0 9.10 10.15
MS 150626P00048500 P 06/26/15 48.5 9.95 10.55
MS 150702C00030000 C 07/02/15 30.0 7.80 8.55
MS 150702C00031000 C 07/02/15 31.0 6.80 7.50
MS 150702C00031500 C 07/02/15 31.5 6.35 7.00
MS 150702C00032000 C 07/02/15 32.0 5.85 6.55
MS 150702C00032500 C 07/02/15 32.5 5.35 6.00
MS 150702C00033000 C 07/02/15 33.0 4.85 5.55
MS 150702C00033500 C 07/02/15 33.5 4.35 5.05
MS 150702C00034000 C 07/02/15 34.0 3.90 4.55
MS 150702C00034500 C 07/02/15 34.5 3.35 4.05
MS 150702C00035000 C 07/02/15 35.0 2.85 3.60
MS 150702C00035500 C 07/02/15 35.5 2.40 3.15
MS 150702C00036000 C 07/02/15 36.0 2.34 2.65
MS 150702C00036500 C 07/02/15 36.5 1.88 2.17
MS 150702C00037000 C 07/02/15 37.0 1.55 1.77
MS 150702C00037500 C 07/02/15 37.5 1.19 1.39
MS 150702C00038000 C 07/02/15 38.0 0.89 1.06
MS 150702C00038500 C 07/02/15 38.5 0.63 0.72
MS 150702C00039000 C 07/02/15 39.0 0.43 0.50
MS 150702C00039500 C 07/02/15 39.5 0.28 0.33
MS 150702C00040000 C 07/02/15 40.0 0.17 0.22
MS 150702C00040500 C 07/02/15 40.5 0.09 0.15
MS 150702C00041000 C 07/02/15 41.0 0.05 0.11
MS 150702C00041500 C 07/02/15 41.5 0.02 0.13
MS 150702C00042000 C 07/02/15 42.0 0.01 0.09
MS 150702C00042500 C 07/02/15 42.5 0.01 0.09
MS 150702C00043000 C 07/02/15 43.0 0.00 0.09
MS 150702C00043500 C 07/02/15 43.5 0.00 0.09
MS 150702C00044000 C 07/02/15 44.0 0.00 0.09
MS 150702C00044500 C 07/02/15 44.5 0.00 0.09
MS 150702C00045000 C 07/02/15 45.0 0.00 0.09
MS 150702C00045500 C 07/02/15 45.5 0.00 0.10
MS 150702C00046000 C 07/02/15 46.0 0.00 0.10
MS 150702C00046500 C 07/02/15 46.5 0.00 0.10
MS 150702C00047000 C 07/02/15 47.0 0.00 0.11
MS 150702C00047500 C 07/02/15 47.5 0.00 0.10
MS 150702C00048000 C 07/02/15 48.0 0.00 0.11
MS 150702C00048500 C 07/02/15 48.5 0.00 0.11
MS 150702P00030000 P 07/02/15 30.0 0.01 0.12
MS 150702P00031000 P 07/02/15 31.0 0.01 0.11
MS 150702P00031500 P 07/02/15 31.5 0.01 0.11
MS 150702P00032000 P 07/02/15 32.0 0.01 0.12
MS 150702P00032500 P 07/02/15 32.5 0.02 0.13
MS 150702P00033000 P 07/02/15 33.0 0.03 0.13
MS 150702P00033500 P 07/02/15 33.5 0.04 0.15
MS 150702P00034000 P 07/02/15 34.0 0.05 0.16
MS 150702P00034500 P 07/02/15 34.5 0.07 0.18
MS 150702P00035000 P 07/02/15 35.0 0.11 0.21
MS 150702P00035500 P 07/02/15 35.5 0.14 0.18
MS 150702P00036000 P 07/02/15 36.0 0.19 0.23
MS 150702P00036500 P 07/02/15 36.5 0.26 0.31
MS 150702P00037000 P 07/02/15 37.0 0.36 0.41
MS 150702P00037500 P 07/02/15 37.5 0.50 0.55
MS 150702P00038000 P 07/02/15 38.0 0.68 0.74
MS 150702P00038500 P 07/02/15 38.5 0.92 0.99
MS 150702P00039000 P 07/02/15 39.0 1.13 1.48
MS 150702P00039500 P 07/02/15 39.5 1.45 1.94
MS 150702P00040000 P 07/02/15 40.0 1.83 2.16
MS 150702P00040500 P 07/02/15 40.5 2.20 2.53
MS 150702P00041000 P 07/02/15 41.0 2.64 3.05
MS 150702P00041500 P 07/02/15 41.5 3.10 3.85
MS 150702P00042000 P 07/02/15 42.0 3.60 4.25
MS 150702P00042500 P 07/02/15 42.5 4.05 4.70
MS 150702P00043000 P 07/02/15 43.0 4.60 5.25
MS 150702P00043500 P 07/02/15 43.5 5.05 5.50
MS 150702P00044000 P 07/02/15 44.0 5.40 6.40
MS 150702P00044500 P 07/02/15 44.5 5.90 6.90
MS 150702P00045000 P 07/02/15 45.0 6.40 7.40
MS 150702P00045500 P 07/02/15 45.5 5.60 8.90
MS 150702P00046000 P 07/02/15 46.0 7.55 8.20
MS 150702P00046500 P 07/02/15 46.5 7.90 8.70
MS 150702P00047000 P 07/02/15 47.0 8.40 10.35
MS 150702P00047500 P 07/02/15 47.5 8.90 10.85
MS 150702P00048000 P 07/02/15 48.0 9.40 11.35
MS 150702P00048500 P 07/02/15 48.5 8.70 10.80
MS 150717C00021000 C 07/17/15 21.0 16.00 18.10
MS 150717C00022000 C 07/17/15 22.0 15.25 16.85
MS 150717C00023000 C 07/17/15 23.0 13.55 16.85
MS 150717C00024000 C 07/17/15 24.0 12.60 15.85
MS 150717C00025000 C 07/17/15 25.0 12.50 13.65
MS 150717C00026000 C 07/17/15 26.0 11.30 12.85
MS 150717C00027000 C 07/17/15 27.0 10.95 11.45
MS 150717C00028000 C 07/17/15 28.0 9.80 10.45
MS 150717C00029000 C 07/17/15 29.0 8.95 9.45
MS 150717C00030000 C 07/17/15 30.0 8.00 8.35
MS 150717C00031000 C 07/17/15 31.0 7.00 7.45
MS 150717C00032000 C 07/17/15 32.0 6.00 6.50
MS 150717C00033000 C 07/17/15 33.0 5.15 5.50
MS 150717C00034000 C 07/17/15 34.0 4.35 4.55
MS 150717C00035000 C 07/17/15 35.0 3.40 3.65
MS 150717C00036000 C 07/17/15 36.0 2.56 2.66
MS 150717C00037000 C 07/17/15 37.0 1.79 1.86
MS 150717C00038000 C 07/17/15 38.0 1.15 1.20
MS 150717C00039000 C 07/17/15 39.0 0.66 0.69
MS 150717C00040000 C 07/17/15 40.0 0.34 0.37
MS 150717C00041000 C 07/17/15 41.0 0.16 0.19
MS 150717C00042000 C 07/17/15 42.0 0.07 0.10
MS 150717C00043000 C 07/17/15 43.0 0.02 0.08
MS 150717C00044000 C 07/17/15 44.0 0.01 0.06
MS 150717C00045000 C 07/17/15 45.0 0.00 0.05
MS 150717C00046000 C 07/17/15 46.0 0.00 0.04
MS 150717C00047000 C 07/17/15 47.0 0.00 0.03
MS 150717C00048000 C 07/17/15 48.0 0.00 0.03
MS 150717P00021000 P 07/17/15 21.0 0.00 0.03
MS 150717P00022000 P 07/17/15 22.0 0.00 0.03
MS 150717P00023000 P 07/17/15 23.0 0.00 0.03
MS 150717P00024000 P 07/17/15 24.0 0.00 0.03
MS 150717P00025000 P 07/17/15 25.0 0.00 0.03
MS 150717P00026000 P 07/17/15 26.0 0.00 0.04
MS 150717P00027000 P 07/17/15 27.0 0.01 0.04
MS 150717P00028000 P 07/17/15 28.0 0.01 0.04
MS 150717P00029000 P 07/17/15 29.0 0.01 0.05
MS 150717P00030000 P 07/17/15 30.0 0.02 0.05
MS 150717P00031000 P 07/17/15 31.0 0.04 0.06
MS 150717P00032000 P 07/17/15 32.0 0.05 0.08
MS 150717P00033000 P 07/17/15 33.0 0.08 0.11
MS 150717P00034000 P 07/17/15 34.0 0.13 0.15
MS 150717P00035000 P 07/17/15 35.0 0.21 0.24
MS 150717P00036000 P 07/17/15 36.0 0.36 0.39
MS 150717P00037000 P 07/17/15 37.0 0.58 0.62
MS 150717P00038000 P 07/17/15 38.0 0.94 0.98
MS 150717P00039000 P 07/17/15 39.0 1.42 1.50
MS 150717P00040000 P 07/17/15 40.0 2.09 2.18
MS 150717P00041000 P 07/17/15 41.0 2.80 3.10
MS 150717P00042000 P 07/17/15 42.0 3.65 4.15
MS 150717P00043000 P 07/17/15 43.0 4.60 5.25
MS 150717P00044000 P 07/17/15 44.0 5.60 6.15
MS 150717P00045000 P 07/17/15 45.0 6.50 7.25
MS 150717P00046000 P 07/17/15 46.0 7.05 8.15
MS 150717P00047000 P 07/17/15 47.0 7.85 9.15
MS 150717P00048000 P 07/17/15 48.0 9.10 11.30
MS 150821C00029000 C 08/21/15 29.0 9.00 9.45
MS 150821C00030000 C 08/21/15 30.0 8.00 8.50
MS 150821C00031000 C 08/21/15 31.0 7.05 7.50
MS 150821C00032000 C 08/21/15 32.0 6.10 6.55
MS 150821C00033000 C 08/21/15 33.0 5.15 5.60
MS 150821C00034000 C 08/21/15 34.0 4.45 4.65
MS 150821C00035000 C 08/21/15 35.0 3.60 3.80
MS 150821C00036000 C 08/21/15 36.0 2.82 3.00
MS 150821C00037000 C 08/21/15 37.0 2.10 2.17
MS 150821C00038000 C 08/21/15 38.0 1.50 1.54
MS 150821C00039000 C 08/21/15 39.0 1.01 1.04
MS 150821C00040000 C 08/21/15 40.0 0.64 0.67
MS 150821C00041000 C 08/21/15 41.0 0.38 0.41
MS 150821C00042000 C 08/21/15 42.0 0.22 0.24
MS 150821C00043000 C 08/21/15 43.0 0.11 0.15
MS 150821C00044000 C 08/21/15 44.0 0.06 0.09
MS 150821C00045000 C 08/21/15 45.0 0.03 0.07
MS 150821P00029000 P 08/21/15 29.0 0.06 0.08
MS 150821P00030000 P 08/21/15 30.0 0.09 0.10
MS 150821P00031000 P 08/21/15 31.0 0.12 0.14
MS 150821P00032000 P 08/21/15 32.0 0.16 0.19
MS 150821P00033000 P 08/21/15 33.0 0.23 0.26
MS 150821P00034000 P 08/21/15 34.0 0.34 0.36
MS 150821P00035000 P 08/21/15 35.0 0.48 0.51
MS 150821P00036000 P 08/21/15 36.0 0.69 0.73
MS 150821P00037000 P 08/21/15 37.0 0.99 1.03
MS 150821P00038000 P 08/21/15 38.0 1.39 1.43
MS 150821P00039000 P 08/21/15 39.0 1.86 1.96
MS 150821P00040000 P 08/21/15 40.0 2.50 2.59
MS 150821P00041000 P 08/21/15 41.0 3.20 3.35
MS 150821P00042000 P 08/21/15 42.0 4.05 4.20
MS 150821P00043000 P 08/21/15 43.0 4.85 5.30
MS 150821P00044000 P 08/21/15 44.0 5.80 6.25
MS 150821P00045000 P 08/21/15 45.0 6.75 7.25
MS 151016C00021000 C 10/16/15 21.0 15.35 18.90
MS 151016C00022000 C 10/16/15 22.0 14.55 17.90
MS 151016C00023000 C 10/16/15 23.0 14.30 15.85
MS 151016C00024000 C 10/16/15 24.0 12.50 16.00
MS 151016C00025000 C 10/16/15 25.0 11.60 14.95
MS 151016C00026000 C 10/16/15 26.0 10.55 13.90
MS 151016C00027000 C 10/16/15 27.0 9.65 12.90
MS 151016C00028000 C 10/16/15 28.0 8.55 11.95
MS 151016C00029000 C 10/16/15 29.0 9.05 9.55
MS 151016C00030000 C 10/16/15 30.0 8.10 8.60
MS 151016C00031000 C 10/16/15 31.0 7.15 7.65
MS 151016C00032000 C 10/16/15 32.0 6.50 6.70
MS 151016C00033000 C 10/16/15 33.0 5.60 5.80
MS 151016C00034000 C 10/16/15 34.0 4.75 5.00
MS 151016C00035000 C 10/16/15 35.0 3.95 4.20
MS 151016C00036000 C 10/16/15 36.0 3.20 3.45
MS 151016C00037000 C 10/16/15 37.0 2.57 2.63
MS 151016C00038000 C 10/16/15 38.0 1.99 2.04
MS 151016C00039000 C 10/16/15 39.0 1.50 1.54
MS 151016C00040000 C 10/16/15 40.0 1.09 1.13
MS 151016C00041000 C 10/16/15 41.0 0.77 0.81
MS 151016C00042000 C 10/16/15 42.0 0.53 0.56
MS 151016C00043000 C 10/16/15 43.0 0.35 0.38
MS 151016C00044000 C 10/16/15 44.0 0.22 0.26
MS 151016C00045000 C 10/16/15 45.0 0.14 0.18
MS 151016C00046000 C 10/16/15 46.0 0.09 0.12
MS 151016C00047000 C 10/16/15 47.0 0.06 0.09
MS 151016P00021000 P 10/16/15 21.0 0.02 0.06
MS 151016P00022000 P 10/16/15 22.0 0.02 0.06
MS 151016P00023000 P 10/16/15 23.0 0.04 0.07
MS 151016P00024000 P 10/16/15 24.0 0.05 0.07
MS 151016P00025000 P 10/16/15 25.0 0.06 0.08
MS 151016P00026000 P 10/16/15 26.0 0.07 0.10
MS 151016P00027000 P 10/16/15 27.0 0.10 0.12
MS 151016P00028000 P 10/16/15 28.0 0.12 0.15
MS 151016P00029000 P 10/16/15 29.0 0.16 0.19
MS 151016P00030000 P 10/16/15 30.0 0.22 0.24
MS 151016P00031000 P 10/16/15 31.0 0.28 0.31
MS 151016P00032000 P 10/16/15 32.0 0.36 0.40
MS 151016P00033000 P 10/16/15 33.0 0.47 0.52
MS 151016P00034000 P 10/16/15 34.0 0.64 0.68
MS 151016P00035000 P 10/16/15 35.0 0.82 0.89
MS 151016P00036000 P 10/16/15 36.0 1.08 1.16
MS 151016P00037000 P 10/16/15 37.0 1.41 1.50
MS 151016P00038000 P 10/16/15 38.0 1.87 1.92
MS 151016P00039000 P 10/16/15 39.0 2.32 2.42
MS 151016P00040000 P 10/16/15 40.0 2.92 3.05
MS 151016P00041000 P 10/16/15 41.0 3.60 3.75
MS 151016P00042000 P 10/16/15 42.0 4.35 4.50
MS 151016P00043000 P 10/16/15 43.0 5.15 5.30
MS 151016P00044000 P 10/16/15 44.0 6.00 6.20
MS 151016P00045000 P 10/16/15 45.0 6.85 7.35
MS 151016P00046000 P 10/16/15 46.0 7.70 8.45
MS 151016P00047000 P 10/16/15 47.0 7.75 10.35
MS 160115C00015000 C 01/15/16 15.0 20.85 25.45
MS 160115C00018000 C 01/15/16 18.0 19.40 20.75
MS 160115C00019000 C 01/15/16 19.0 17.60 21.00
MS 160115C00020000 C 01/15/16 20.0 17.65 18.65
MS 160115C00021000 C 01/15/16 21.0 16.40 18.00
MS 160115C00022000 C 01/15/16 22.0 15.40 17.00
MS 160115C00023000 C 01/15/16 23.0 14.40 15.65
MS 160115C00024000 C 01/15/16 24.0 13.35 14.95
MS 160115C00025000 C 01/15/16 25.0 13.00 13.70
MS 160115C00026000 C 01/15/16 26.0 11.50 13.10
MS 160115C00027000 C 01/15/16 27.0 11.10 11.65
MS 160115C00028000 C 01/15/16 28.0 10.15 10.70
MS 160115C00029000 C 01/15/16 29.0 9.25 9.75
MS 160115C00030000 C 01/15/16 30.0 8.35 8.85
MS 160115C00031000 C 01/15/16 31.0 7.70 7.95
MS 160115C00032000 C 01/15/16 32.0 6.85 7.10
MS 160115C00033000 C 01/15/16 33.0 6.05 6.25
MS 160115C00034000 C 01/15/16 34.0 5.30 5.50
MS 160115C00035000 C 01/15/16 35.0 4.55 4.75
MS 160115C00036000 C 01/15/16 36.0 3.90 3.95
MS 160115C00037000 C 01/15/16 37.0 3.25 3.35
MS 160115C00038000 C 01/15/16 38.0 2.72 2.78
MS 160115C00039000 C 01/15/16 39.0 2.22 2.29
MS 160115C00040000 C 01/15/16 40.0 1.80 1.86
MS 160115C00041000 C 01/15/16 41.0 1.42 1.50
MS 160115C00042000 C 01/15/16 42.0 1.11 1.16
MS 160115C00043000 C 01/15/16 43.0 0.86 0.91
MS 160115C00044000 C 01/15/16 44.0 0.65 0.70
MS 160115C00045000 C 01/15/16 45.0 0.48 0.53
MS 160115C00046000 C 01/15/16 46.0 0.35 0.40
MS 160115C00047000 C 01/15/16 47.0 0.25 0.30
MS 160115C00048000 C 01/15/16 48.0 0.18 0.23
MS 160115C00049000 C 01/15/16 49.0 0.12 0.17
MS 160115C00050000 C 01/15/16 50.0 0.08 0.13
MS 160115P00015000 P 01/15/16 15.0 0.03 0.05
MS 160115P00018000 P 01/15/16 18.0 0.05 0.08
MS 160115P00019000 P 01/15/16 19.0 0.05 0.09
MS 160115P00020000 P 01/15/16 20.0 0.07 0.10
MS 160115P00021000 P 01/15/16 21.0 0.10 0.12
MS 160115P00022000 P 01/15/16 22.0 0.11 0.13
MS 160115P00023000 P 01/15/16 23.0 0.13 0.16
MS 160115P00024000 P 01/15/16 24.0 0.17 0.19
MS 160115P00025000 P 01/15/16 25.0 0.20 0.23
MS 160115P00026000 P 01/15/16 26.0 0.25 0.27
MS 160115P00027000 P 01/15/16 27.0 0.30 0.33
MS 160115P00028000 P 01/15/16 28.0 0.36 0.40
MS 160115P00029000 P 01/15/16 29.0 0.44 0.48
MS 160115P00030000 P 01/15/16 30.0 0.55 0.58
MS 160115P00031000 P 01/15/16 31.0 0.65 0.71
MS 160115P00032000 P 01/15/16 32.0 0.80 0.86
MS 160115P00033000 P 01/15/16 33.0 0.99 1.06
MS 160115P00034000 P 01/15/16 34.0 1.23 1.29
MS 160115P00035000 P 01/15/16 35.0 1.50 1.56
MS 160115P00036000 P 01/15/16 36.0 1.83 1.89
MS 160115P00037000 P 01/15/16 37.0 2.21 2.27
MS 160115P00038000 P 01/15/16 38.0 2.68 2.71
MS 160115P00039000 P 01/15/16 39.0 3.15 3.25
MS 160115P00040000 P 01/15/16 40.0 3.70 3.80
MS 160115P00041000 P 01/15/16 41.0 4.30 4.45
MS 160115P00042000 P 01/15/16 42.0 5.05 5.15
MS 160115P00043000 P 01/15/16 43.0 5.80 5.90
MS 160115P00044000 P 01/15/16 44.0 6.45 6.65
MS 160115P00045000 P 01/15/16 45.0 7.30 7.50
MS 160115P00046000 P 01/15/16 46.0 8.15 8.40
MS 160115P00047000 P 01/15/16 47.0 9.00 9.60
MS 160115P00048000 P 01/15/16 48.0 9.95 10.50
MS 160115P00049000 P 01/15/16 49.0 10.85 11.45
MS 160115P00050000 P 01/15/16 50.0 11.45 13.05
MS 170120C00018000 C 01/20/17 18.0 17.70 22.50
MS 170120C00020000 C 01/20/17 20.0 16.00 20.50
MS 170120C00023000 C 01/20/17 23.0 14.35 16.00
MS 170120C00025000 C 01/20/17 25.0 13.65 14.15
MS 170120C00028000 C 01/20/17 28.0 11.05 11.60
MS 170120C00030000 C 01/20/17 30.0 9.45 10.00
MS 170120C00033000 C 01/20/17 33.0 7.30 7.95
MS 170120C00035000 C 01/20/17 35.0 6.05 6.65
MS 170120C00037000 C 01/20/17 37.0 4.95 5.50
MS 170120C00040000 C 01/20/17 40.0 3.70 3.90
MS 170120C00042000 C 01/20/17 42.0 2.71 3.25
MS 170120C00045000 C 01/20/17 45.0 1.80 2.29
MS 170120C00047000 C 01/20/17 47.0 1.33 1.80
MS 170120C00050000 C 01/20/17 50.0 0.82 1.23
MS 170120C00055000 C 01/20/17 55.0 0.34 0.67
MS 170120P00018000 P 01/20/17 18.0 0.24 0.45
MS 170120P00020000 P 01/20/17 20.0 0.36 0.57
MS 170120P00023000 P 01/20/17 23.0 0.61 0.84
MS 170120P00025000 P 01/20/17 25.0 0.90 1.09
MS 170120P00028000 P 01/20/17 28.0 1.32 1.59
MS 170120P00030000 P 01/20/17 30.0 1.84 2.01
MS 170120P00033000 P 01/20/17 33.0 2.72 2.90
MS 170120P00035000 P 01/20/17 35.0 3.40 3.55
MS 170120P00037000 P 01/20/17 37.0 4.10 4.45
MS 170120P00040000 P 01/20/17 40.0 5.80 5.90
MS 170120P00042000 P 01/20/17 42.0 6.80 7.25
MS 170120P00045000 P 01/20/17 45.0 8.80 9.35
MS 170120P00047000 P 01/20/17 47.0 10.30 10.85
MS 170120P00050000 P 01/20/17 50.0 12.75 13.30
MS 170120P00055000 P 01/20/17 55.0 16.60 18.20

OPRA data is delayed 15 minutes.