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 (2016-07-15)Premium Content

Morgan Stanley (MS)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MS 160930C00022000 C 09/30/16 22.0 8.55 9.95
MS 160930C00022500 C 09/30/16 22.5 7.45 9.75
MS 160930C00023000 C 09/30/16 23.0 5.95 10.50
MS 160930C00023500 C 09/30/16 23.5 6.45 8.75
MS 160930C00024000 C 09/30/16 24.0 5.95 9.00
MS 160930C00024500 C 09/30/16 24.5 6.10 7.75
MS 160930C00025000 C 09/30/16 25.0 5.00 8.00
MS 160930C00025500 C 09/30/16 25.5 4.50 7.50
MS 160930C00026000 C 09/30/16 26.0 4.40 5.95
MS 160930C00026500 C 09/30/16 26.5 4.15 5.35
MS 160930C00027000 C 09/30/16 27.0 3.70 4.75
MS 160930C00027500 C 09/30/16 27.5 3.25 3.90
MS 160930C00028000 C 09/30/16 28.0 2.86 3.55
MS 160930C00028500 C 09/30/16 28.5 2.46 2.58
MS 160930C00029000 C 09/30/16 29.0 2.00 2.14
MS 160930C00029500 C 09/30/16 29.5 1.53 1.57
MS 160930C00030000 C 09/30/16 30.0 1.05 1.09
MS 160930C00030500 C 09/30/16 30.5 0.61 0.65
MS 160930C00031000 C 09/30/16 31.0 0.26 0.31
MS 160930C00031500 C 09/30/16 31.5 0.07 0.10
MS 160930C00032000 C 09/30/16 32.0 0.01 0.05
MS 160930C00032500 C 09/30/16 32.5 0.00 0.05
MS 160930C00033000 C 09/30/16 33.0 0.00 0.03
MS 160930C00033500 C 09/30/16 33.5 0.00 0.02
MS 160930C00034000 C 09/30/16 34.0 0.00 0.02
MS 160930C00034500 C 09/30/16 34.5 0.00 0.50
MS 160930C00035000 C 09/30/16 35.0 0.00 0.10
MS 160930C00035500 C 09/30/16 35.5 0.00 0.02
MS 160930C00036000 C 09/30/16 36.0 0.00 0.50
MS 160930C00036500 C 09/30/16 36.5 0.00 0.50
MS 160930C00037000 C 09/30/16 37.0 0.00 0.50
MS 160930C00037500 C 09/30/16 37.5 0.00 0.50
MS 160930C00038000 C 09/30/16 38.0 0.00 0.50
MS 160930C00038500 C 09/30/16 38.5 0.00 0.50
MS 160930C00039000 C 09/30/16 39.0 0.00 0.50
MS 160930C00039500 C 09/30/16 39.5 0.00 0.50
MS 160930P00022000 P 09/30/16 22.0 0.00 0.13
MS 160930P00022500 P 09/30/16 22.5 0.00 0.50
MS 160930P00023000 P 09/30/16 23.0 0.00 0.21
MS 160930P00023500 P 09/30/16 23.5 0.00 0.50
MS 160930P00024000 P 09/30/16 24.0 0.00 0.16
MS 160930P00024500 P 09/30/16 24.5 0.00 0.50
MS 160930P00025000 P 09/30/16 25.0 0.00 0.07
MS 160930P00025500 P 09/30/16 25.5 0.00 0.07
MS 160930P00026000 P 09/30/16 26.0 0.00 0.07
MS 160930P00026500 P 09/30/16 26.5 0.00 0.02
MS 160930P00027000 P 09/30/16 27.0 0.00 0.02
MS 160930P00027500 P 09/30/16 27.5 0.00 0.02
MS 160930P00028000 P 09/30/16 28.0 0.00 0.02
MS 160930P00028500 P 09/30/16 28.5 0.00 0.02
MS 160930P00029000 P 09/30/16 29.0 0.00 0.02
MS 160930P00029500 P 09/30/16 29.5 0.01 0.03
MS 160930P00030000 P 09/30/16 30.0 0.03 0.04
MS 160930P00030500 P 09/30/16 30.5 0.08 0.09
MS 160930P00031000 P 09/30/16 31.0 0.23 0.27
MS 160930P00031500 P 09/30/16 31.5 0.52 0.57
MS 160930P00032000 P 09/30/16 32.0 0.95 1.01
MS 160930P00032500 P 09/30/16 32.5 1.45 1.49
MS 160930P00033000 P 09/30/16 33.0 1.94 1.98
MS 160930P00033500 P 09/30/16 33.5 2.40 4.15
MS 160930P00034000 P 09/30/16 34.0 2.79 3.90
MS 160930P00034500 P 09/30/16 34.5 3.35 3.50
MS 160930P00035000 P 09/30/16 35.0 3.55 5.85
MS 160930P00035500 P 09/30/16 35.5 3.95 6.35
MS 160930P00036000 P 09/30/16 36.0 3.10 6.85
MS 160930P00036500 P 09/30/16 36.5 4.25 6.60
MS 160930P00037000 P 09/30/16 37.0 4.80 7.85
MS 160930P00037500 P 09/30/16 37.5 5.40 7.60
MS 160930P00038000 P 09/30/16 38.0 5.85 8.85
MS 160930P00038500 P 09/30/16 38.5 6.30 8.60
MS 160930P00039000 P 09/30/16 39.0 5.80 10.40
MS 160930P00039500 P 09/30/16 39.5 7.55 9.25
MS 161007C00023500 C 10/07/16 23.5 6.85 8.50
MS 161007C00024000 C 10/07/16 24.0 4.95 8.30
MS 161007C00024500 C 10/07/16 24.5 6.25 7.15
MS 161007C00025000 C 10/07/16 25.0 5.75 6.40
MS 161007C00025500 C 10/07/16 25.5 5.50 5.65
MS 161007C00026000 C 10/07/16 26.0 5.00 5.15
MS 161007C00026500 C 10/07/16 26.5 4.50 4.65
MS 161007C00027000 C 10/07/16 27.0 3.45 5.60
MS 161007C00027500 C 10/07/16 27.5 3.50 3.70
MS 161007C00028000 C 10/07/16 28.0 3.05 3.20
MS 161007C00028500 C 10/07/16 28.5 2.51 2.65
MS 161007C00029000 C 10/07/16 29.0 2.09 2.15
MS 161007C00029500 C 10/07/16 29.5 1.65 1.70
MS 161007C00030000 C 10/07/16 30.0 1.24 1.28
MS 161007C00030500 C 10/07/16 30.5 0.87 0.91
MS 161007C00031000 C 10/07/16 31.0 0.56 0.59
MS 161007C00031500 C 10/07/16 31.5 0.32 0.35
MS 161007C00032000 C 10/07/16 32.0 0.17 0.19
MS 161007C00032500 C 10/07/16 32.5 0.07 0.10
MS 161007C00033000 C 10/07/16 33.0 0.03 0.08
MS 161007C00033500 C 10/07/16 33.5 0.01 0.04
MS 161007C00034000 C 10/07/16 34.0 0.00 0.03
MS 161007C00034500 C 10/07/16 34.5 0.00 0.12
MS 161007C00035000 C 10/07/16 35.0 0.00 0.08
MS 161007C00035500 C 10/07/16 35.5 0.00 0.13
MS 161007C00036000 C 10/07/16 36.0 0.00 0.14
MS 161007C00036500 C 10/07/16 36.5 0.00 0.50
MS 161007C00037000 C 10/07/16 37.0 0.00 0.40
MS 161007C00037500 C 10/07/16 37.5 0.00 0.50
MS 161007C00038000 C 10/07/16 38.0 0.00 0.50
MS 161007C00038500 C 10/07/16 38.5 0.00 0.50
MS 161007C00039000 C 10/07/16 39.0 0.00 0.50
MS 161007C00039500 C 10/07/16 39.5 0.00 0.50
MS 161007P00023500 P 10/07/16 23.5 0.00 0.07
MS 161007P00024000 P 10/07/16 24.0 0.00 0.13
MS 161007P00024500 P 10/07/16 24.5 0.00 0.12
MS 161007P00025000 P 10/07/16 25.0 0.00 0.11
MS 161007P00025500 P 10/07/16 25.5 0.00 0.02
MS 161007P00026000 P 10/07/16 26.0 0.00 0.03
MS 161007P00026500 P 10/07/16 26.5 0.01 0.03
MS 161007P00027000 P 10/07/16 27.0 0.01 0.03
MS 161007P00027500 P 10/07/16 27.5 0.02 0.04
MS 161007P00028000 P 10/07/16 28.0 0.04 0.05
MS 161007P00028500 P 10/07/16 28.5 0.05 0.08
MS 161007P00029000 P 10/07/16 29.0 0.08 0.12
MS 161007P00029500 P 10/07/16 29.5 0.13 0.15
MS 161007P00030000 P 10/07/16 30.0 0.21 0.23
MS 161007P00030500 P 10/07/16 30.5 0.33 0.36
MS 161007P00031000 P 10/07/16 31.0 0.52 0.55
MS 161007P00031500 P 10/07/16 31.5 0.78 0.82
MS 161007P00032000 P 10/07/16 32.0 1.11 1.16
MS 161007P00032500 P 10/07/16 32.5 1.52 1.56
MS 161007P00033000 P 10/07/16 33.0 1.98 2.02
MS 161007P00033500 P 10/07/16 33.5 2.31 2.50
MS 161007P00034000 P 10/07/16 34.0 2.95 2.99
MS 161007P00034500 P 10/07/16 34.5 3.30 3.85
MS 161007P00035000 P 10/07/16 35.0 3.80 4.10
MS 161007P00035500 P 10/07/16 35.5 3.65 6.30
MS 161007P00036000 P 10/07/16 36.0 3.70 6.55
MS 161007P00036500 P 10/07/16 36.5 3.80 7.60
MS 161007P00037000 P 10/07/16 37.0 5.05 6.45
MS 161007P00037500 P 10/07/16 37.5 4.75 8.80
MS 161007P00038000 P 10/07/16 38.0 4.95 8.90
MS 161007P00038500 P 10/07/16 38.5 5.45 9.80
MS 161007P00039000 P 10/07/16 39.0 6.70 9.15
MS 161007P00039500 P 10/07/16 39.5 7.55 9.20
MS 161014C00025000 C 10/14/16 25.0 6.00 6.15
MS 161014C00025500 C 10/14/16 25.5 5.25 7.10
MS 161014C00026000 C 10/14/16 26.0 4.85 5.15
MS 161014C00026500 C 10/14/16 26.5 4.00 4.70
MS 161014C00027000 C 10/14/16 27.0 3.95 4.25
MS 161014C00027500 C 10/14/16 27.5 3.35 4.55
MS 161014C00028000 C 10/14/16 28.0 2.95 4.65
MS 161014C00028500 C 10/14/16 28.5 2.57 2.71
MS 161014C00029000 C 10/14/16 29.0 2.19 2.26
MS 161014C00029500 C 10/14/16 29.5 1.77 1.83
MS 161014C00030000 C 10/14/16 30.0 1.38 1.44
MS 161014C00030500 C 10/14/16 30.5 1.04 1.07
MS 161014C00031000 C 10/14/16 31.0 0.73 0.78
MS 161014C00031500 C 10/14/16 31.5 0.48 0.52
MS 161014C00032000 C 10/14/16 32.0 0.29 0.32
MS 161014C00032500 C 10/14/16 32.5 0.17 0.21
MS 161014C00033000 C 10/14/16 33.0 0.08 0.15
MS 161014C00033500 C 10/14/16 33.5 0.02 0.11
MS 161014C00034000 C 10/14/16 34.0 0.01 0.10
MS 161014C00034500 C 10/14/16 34.5 0.00 0.34
MS 161014C00035000 C 10/14/16 35.0 0.00 0.10
MS 161014C00035500 C 10/14/16 35.5 0.00 0.50
MS 161014C00036000 C 10/14/16 36.0 0.00 0.14
MS 161014C00036500 C 10/14/16 36.5 0.00 0.50
MS 161014C00037000 C 10/14/16 37.0 0.00 0.20
MS 161014C00037500 C 10/14/16 37.5 0.00 0.50
MS 161014C00038000 C 10/14/16 38.0 0.00 0.50
MS 161014C00038500 C 10/14/16 38.5 0.00 0.50
MS 161014C00039000 C 10/14/16 39.0 0.00 0.50
MS 161014C00039500 C 10/14/16 39.5 0.00 0.50
MS 161014P00025000 P 10/14/16 25.0 0.00 0.10
MS 161014P00025500 P 10/14/16 25.5 0.00 0.03
MS 161014P00026000 P 10/14/16 26.0 0.01 0.04
MS 161014P00026500 P 10/14/16 26.5 0.02 0.06
MS 161014P00027000 P 10/14/16 27.0 0.02 0.08
MS 161014P00027500 P 10/14/16 27.5 0.00 0.10
MS 161014P00028000 P 10/14/16 28.0 0.03 0.13
MS 161014P00028500 P 10/14/16 28.5 0.00 0.18
MS 161014P00029000 P 10/14/16 29.0 0.16 0.21
MS 161014P00029500 P 10/14/16 29.5 0.23 0.28
MS 161014P00030000 P 10/14/16 30.0 0.35 0.39
MS 161014P00030500 P 10/14/16 30.5 0.50 0.53
MS 161014P00031000 P 10/14/16 31.0 0.69 0.72
MS 161014P00031500 P 10/14/16 31.5 0.93 0.98
MS 161014P00032000 P 10/14/16 32.0 1.24 1.29
MS 161014P00032500 P 10/14/16 32.5 1.61 1.67
MS 161014P00033000 P 10/14/16 33.0 2.03 2.09
MS 161014P00033500 P 10/14/16 33.5 2.48 2.55
MS 161014P00034000 P 10/14/16 34.0 2.96 3.05
MS 161014P00034500 P 10/14/16 34.5 3.35 3.55
MS 161014P00035000 P 10/14/16 35.0 3.65 4.40
MS 161014P00035500 P 10/14/16 35.5 3.20 4.90
MS 161014P00036000 P 10/14/16 36.0 4.30 5.85
MS 161014P00036500 P 10/14/16 36.5 3.10 6.80
MS 161014P00037000 P 10/14/16 37.0 3.70 8.30
MS 161014P00037500 P 10/14/16 37.5 4.75 8.80
MS 161014P00038000 P 10/14/16 38.0 4.75 9.40
MS 161014P00038500 P 10/14/16 38.5 5.15 9.75
MS 161014P00039000 P 10/14/16 39.0 5.65 10.25
MS 161014P00039500 P 10/14/16 39.5 7.10 9.15
MS 161021C00012000 C 10/21/16 12.0 18.60 20.20
MS 161021C00013000 C 10/21/16 13.0 15.70 20.30
MS 161021C00014000 C 10/21/16 14.0 14.70 19.25
MS 161021C00015000 C 10/21/16 15.0 13.70 18.00
MS 161021C00016000 C 10/21/16 16.0 12.70 17.25
MS 161021C00017000 C 10/21/16 17.0 11.75 16.45
MS 161021C00018000 C 10/21/16 18.0 12.05 14.60
MS 161021C00019000 C 10/21/16 19.0 10.05 14.50
MS 161021C00020000 C 10/21/16 20.0 8.70 12.75
MS 161021C00021000 C 10/21/16 21.0 7.70 11.40
MS 161021C00022000 C 10/21/16 22.0 9.00 9.15
MS 161021C00023000 C 10/21/16 23.0 7.95 8.10
MS 161021C00024000 C 10/21/16 24.0 7.00 7.20
MS 161021C00024500 C 10/21/16 24.5 6.55 6.70
MS 161021C00025000 C 10/21/16 25.0 6.05 6.25
MS 161021C00025500 C 10/21/16 25.5 5.55 5.75
MS 161021C00026000 C 10/21/16 26.0 5.05 5.25
MS 161021C00026500 C 10/21/16 26.5 4.55 4.80
MS 161021C00027000 C 10/21/16 27.0 4.15 4.30
MS 161021C00027500 C 10/21/16 27.5 3.65 3.90
MS 161021C00028000 C 10/21/16 28.0 3.20 3.40
MS 161021C00028500 C 10/21/16 28.5 2.78 2.88
MS 161021C00029000 C 10/21/16 29.0 2.37 2.40
MS 161021C00029500 C 10/21/16 29.5 1.96 2.00
MS 161021C00030000 C 10/21/16 30.0 1.61 1.63
MS 161021C00030500 C 10/21/16 30.5 1.26 1.29
MS 161021C00031000 C 10/21/16 31.0 0.96 0.99
MS 161021C00031500 C 10/21/16 31.5 0.71 0.73
MS 161021C00032000 C 10/21/16 32.0 0.51 0.53
MS 161021C00032500 C 10/21/16 32.5 0.35 0.37
MS 161021C00033000 C 10/21/16 33.0 0.23 0.25
MS 161021C00033500 C 10/21/16 33.5 0.15 0.17
MS 161021C00034000 C 10/21/16 34.0 0.09 0.11
MS 161021C00034500 C 10/21/16 34.5 0.05 0.08
MS 161021C00035000 C 10/21/16 35.0 0.03 0.05
MS 161021C00035500 C 10/21/16 35.5 0.02 0.04
MS 161021C00036000 C 10/21/16 36.0 0.01 0.03
MS 161021C00036500 C 10/21/16 36.5 0.00 0.02
MS 161021C00037000 C 10/21/16 37.0 0.00 0.06
MS 161021C00037500 C 10/21/16 37.5 0.00 0.04
MS 161021C00038000 C 10/21/16 38.0 0.00 0.02
MS 161021C00038500 C 10/21/16 38.5 0.00 0.02
MS 161021C00039000 C 10/21/16 39.0 0.00 0.06
MS 161021P00012000 P 10/21/16 12.0 0.00 0.06
MS 161021P00013000 P 10/21/16 13.0 0.00 0.06
MS 161021P00014000 P 10/21/16 14.0 0.00 0.13
MS 161021P00015000 P 10/21/16 15.0 0.00 0.06
MS 161021P00016000 P 10/21/16 16.0 0.00 0.05
MS 161021P00017000 P 10/21/16 17.0 0.00 0.02
MS 161021P00018000 P 10/21/16 18.0 0.00 0.02
MS 161021P00019000 P 10/21/16 19.0 0.00 0.01
MS 161021P00020000 P 10/21/16 20.0 0.00 0.01
MS 161021P00021000 P 10/21/16 21.0 0.00 0.02
MS 161021P00022000 P 10/21/16 22.0 0.01 0.03
MS 161021P00023000 P 10/21/16 23.0 0.02 0.03
MS 161021P00024000 P 10/21/16 24.0 0.02 0.05
MS 161021P00024500 P 10/21/16 24.5 0.03 0.06
MS 161021P00025000 P 10/21/16 25.0 0.04 0.07
MS 161021P00025500 P 10/21/16 25.5 0.06 0.08
MS 161021P00026000 P 10/21/16 26.0 0.08 0.10
MS 161021P00026500 P 10/21/16 26.5 0.10 0.12
MS 161021P00027000 P 10/21/16 27.0 0.12 0.14
MS 161021P00027500 P 10/21/16 27.5 0.15 0.18
MS 161021P00028000 P 10/21/16 28.0 0.19 0.22
MS 161021P00028500 P 10/21/16 28.5 0.26 0.28
MS 161021P00029000 P 10/21/16 29.0 0.33 0.35
MS 161021P00029500 P 10/21/16 29.5 0.43 0.45
MS 161021P00030000 P 10/21/16 30.0 0.56 0.58
MS 161021P00030500 P 10/21/16 30.5 0.72 0.75
MS 161021P00031000 P 10/21/16 31.0 0.92 0.95
MS 161021P00031500 P 10/21/16 31.5 1.17 1.19
MS 161021P00032000 P 10/21/16 32.0 1.46 1.49
MS 161021P00032500 P 10/21/16 32.5 1.80 1.83
MS 161021P00033000 P 10/21/16 33.0 2.18 2.22
MS 161021P00033500 P 10/21/16 33.5 2.59 2.63
MS 161021P00034000 P 10/21/16 34.0 3.00 3.10
MS 161021P00034500 P 10/21/16 34.5 3.40 3.55
MS 161021P00035000 P 10/21/16 35.0 3.85 4.05
MS 161021P00035500 P 10/21/16 35.5 4.35 4.55
MS 161021P00036000 P 10/21/16 36.0 4.85 5.00
MS 161021P00036500 P 10/21/16 36.5 5.35 5.50
MS 161021P00037000 P 10/21/16 37.0 5.85 6.00
MS 161021P00037500 P 10/21/16 37.5 4.00 8.20
MS 161021P00038000 P 10/21/16 38.0 4.95 8.15
MS 161021P00038500 P 10/21/16 38.5 5.05 9.20
MS 161021P00039000 P 10/21/16 39.0 6.80 8.70
MS 161028C00025000 C 10/28/16 25.0 5.95 6.50
MS 161028C00025500 C 10/28/16 25.5 4.75 7.85
MS 161028C00026000 C 10/28/16 26.0 4.20 7.50
MS 161028C00026500 C 10/28/16 26.5 3.65 7.00
MS 161028C00027000 C 10/28/16 27.0 3.80 4.50
MS 161028C00027500 C 10/28/16 27.5 3.20 5.65
MS 161028C00028000 C 10/28/16 28.0 2.86 4.70
MS 161028C00028500 C 10/28/16 28.5 2.72 3.30
MS 161028C00029000 C 10/28/16 29.0 2.33 2.50
MS 161028C00029500 C 10/28/16 29.5 1.95 2.09
MS 161028C00030000 C 10/28/16 30.0 1.62 1.72
MS 161028C00030500 C 10/28/16 30.5 1.31 1.41
MS 161028C00031000 C 10/28/16 31.0 1.02 1.12
MS 161028C00031500 C 10/28/16 31.5 0.76 0.84
MS 161028C00032000 C 10/28/16 32.0 0.55 0.61
MS 161028C00032500 C 10/28/16 32.5 0.39 0.48
MS 161028C00033000 C 10/28/16 33.0 0.27 0.33
MS 161028C00033500 C 10/28/16 33.5 0.18 0.26
MS 161028C00034000 C 10/28/16 34.0 0.11 0.22
MS 161028C00034500 C 10/28/16 34.5 0.02 0.17
MS 161028C00035000 C 10/28/16 35.0 0.00 0.31
MS 161028C00035500 C 10/28/16 35.5 0.00 0.49
MS 161028C00036000 C 10/28/16 36.0 0.00 0.13
MS 161028C00036500 C 10/28/16 36.5 0.00 0.50
MS 161028C00037000 C 10/28/16 37.0 0.00 0.25
MS 161028C00037500 C 10/28/16 37.5 0.00 0.50
MS 161028C00038000 C 10/28/16 38.0 0.00 0.50
MS 161028C00038500 C 10/28/16 38.5 0.00 0.50
MS 161028C00039000 C 10/28/16 39.0 0.00 0.50
MS 161028C00039500 C 10/28/16 39.5 0.00 0.50
MS 161028P00025000 P 10/28/16 25.0 0.01 0.13
MS 161028P00025500 P 10/28/16 25.5 0.00 0.49
MS 161028P00026000 P 10/28/16 26.0 0.00 0.32
MS 161028P00026500 P 10/28/16 26.5 0.00 0.49
MS 161028P00027000 P 10/28/16 27.0 0.00 0.33
MS 161028P00027500 P 10/28/16 27.5 0.10 0.44
MS 161028P00028000 P 10/28/16 28.0 0.26 0.32
MS 161028P00028500 P 10/28/16 28.5 0.33 0.38
MS 161028P00029000 P 10/28/16 29.0 0.43 0.47
MS 161028P00029500 P 10/28/16 29.5 0.54 0.59
MS 161028P00030000 P 10/28/16 30.0 0.70 0.76
MS 161028P00030500 P 10/28/16 30.5 0.87 0.95
MS 161028P00031000 P 10/28/16 31.0 1.09 1.16
MS 161028P00031500 P 10/28/16 31.5 1.36 1.43
MS 161028P00032000 P 10/28/16 32.0 1.62 1.74
MS 161028P00032500 P 10/28/16 32.5 2.01 2.08
MS 161028P00033000 P 10/28/16 33.0 2.37 2.46
MS 161028P00033500 P 10/28/16 33.5 2.79 2.89
MS 161028P00034000 P 10/28/16 34.0 3.15 3.35
MS 161028P00034500 P 10/28/16 34.5 3.55 3.85
MS 161028P00035000 P 10/28/16 35.0 4.05 4.30
MS 161028P00035500 P 10/28/16 35.5 4.50 4.75
MS 161028P00036000 P 10/28/16 36.0 4.00 7.05
MS 161028P00036500 P 10/28/16 36.5 5.50 5.70
MS 161028P00037000 P 10/28/16 37.0 6.00 6.20
MS 161028P00037500 P 10/28/16 37.5 5.05 7.25
MS 161028P00038000 P 10/28/16 38.0 6.05 7.75
MS 161028P00038500 P 10/28/16 38.5 5.30 9.95
MS 161028P00039000 P 10/28/16 39.0 6.85 9.15
MS 161028P00039500 P 10/28/16 39.5 7.15 9.65
MS 161104C00025000 C 11/04/16 25.0 6.05 6.25
MS 161104C00025500 C 11/04/16 25.5 5.55 5.75
MS 161104C00026000 C 11/04/16 26.0 5.10 5.30
MS 161104C00026500 C 11/04/16 26.5 4.55 4.80
MS 161104C00027000 C 11/04/16 27.0 4.15 4.35
MS 161104C00027500 C 11/04/16 27.5 3.70 3.90
MS 161104C00028000 C 11/04/16 28.0 3.20 3.85
MS 161104C00028500 C 11/04/16 28.5 2.82 3.10
MS 161104C00029000 C 11/04/16 29.0 2.44 2.51
MS 161104C00029500 C 11/04/16 29.5 2.06 2.12
MS 161104C00030000 C 11/04/16 30.0 1.71 1.74
MS 161104C00030500 C 11/04/16 30.5 1.37 1.43
MS 161104C00031000 C 11/04/16 31.0 1.09 1.14
MS 161104C00031500 C 11/04/16 31.5 0.83 0.87
MS 161104C00032000 C 11/04/16 32.0 0.63 0.66
MS 161104C00032500 C 11/04/16 32.5 0.46 0.49
MS 161104C00033000 C 11/04/16 33.0 0.33 0.37
MS 161104C00033500 C 11/04/16 33.5 0.22 0.28
MS 161104C00034000 C 11/04/16 34.0 0.15 0.22
MS 161104C00034500 C 11/04/16 34.5 0.02 0.40
MS 161104C00035000 C 11/04/16 35.0 0.02 0.18
MS 161104C00035500 C 11/04/16 35.5 0.00 0.48
MS 161104C00036000 C 11/04/16 36.0 0.01 0.14
MS 161104C00036500 C 11/04/16 36.5 0.00 0.50
MS 161104C00037000 C 11/04/16 37.0 0.00 0.25
MS 161104C00037500 C 11/04/16 37.5 0.00 0.50
MS 161104C00038000 C 11/04/16 38.0 0.00 0.50
MS 161104C00038500 C 11/04/16 38.5 0.00 0.50
MS 161104C00039000 C 11/04/16 39.0 0.00 0.50
MS 161104C00039500 C 11/04/16 39.5 0.00 0.50
MS 161104P00025000 P 11/04/16 25.0 0.00 0.14
MS 161104P00025500 P 11/04/16 25.5 0.00 0.49
MS 161104P00026000 P 11/04/16 26.0 0.00 0.31
MS 161104P00026500 P 11/04/16 26.5 0.00 0.49
MS 161104P00027000 P 11/04/16 27.0 0.06 0.45
MS 161104P00027500 P 11/04/16 27.5 0.17 0.36
MS 161104P00028000 P 11/04/16 28.0 0.31 0.37
MS 161104P00028500 P 11/04/16 28.5 0.40 0.45
MS 161104P00029000 P 11/04/16 29.0 0.49 0.55
MS 161104P00029500 P 11/04/16 29.5 0.62 0.67
MS 161104P00030000 P 11/04/16 30.0 0.79 0.82
MS 161104P00030500 P 11/04/16 30.5 0.96 1.00
MS 161104P00031000 P 11/04/16 31.0 1.17 1.23
MS 161104P00031500 P 11/04/16 31.5 1.43 1.48
MS 161104P00032000 P 11/04/16 32.0 1.72 1.78
MS 161104P00032500 P 11/04/16 32.5 2.07 2.14
MS 161104P00033000 P 11/04/16 33.0 2.44 2.50
MS 161104P00033500 P 11/04/16 33.5 2.84 2.91
MS 161104P00034000 P 11/04/16 34.0 3.20 3.35
MS 161104P00034500 P 11/04/16 34.5 3.65 3.80
MS 161104P00035000 P 11/04/16 35.0 4.10 4.30
MS 161104P00035500 P 11/04/16 35.5 4.55 4.75
MS 161104P00036000 P 11/04/16 36.0 5.05 5.25
MS 161104P00036500 P 11/04/16 36.5 5.50 6.10
MS 161104P00037000 P 11/04/16 37.0 6.05 6.20
MS 161104P00037500 P 11/04/16 37.5 6.55 6.70
MS 161104P00038000 P 11/04/16 38.0 4.90 8.90
MS 161104P00038500 P 11/04/16 38.5 5.40 9.75
MS 161104P00039000 P 11/04/16 39.0 6.00 10.35
MS 161104P00039500 P 11/04/16 39.5 7.50 9.50
MS 161111C00024500 C 11/11/16 24.5 6.50 6.75
MS 161111C00025000 C 11/11/16 25.0 5.35 7.95
MS 161111C00025500 C 11/11/16 25.5 3.65 7.25
MS 161111C00026000 C 11/11/16 26.0 4.65 6.15
MS 161111C00026500 C 11/11/16 26.5 4.55 4.90
MS 161111C00027000 C 11/11/16 27.0 4.10 4.40
MS 161111C00027500 C 11/11/16 27.5 3.05 5.30
MS 161111C00028000 C 11/11/16 28.0 3.05 3.95
MS 161111C00028500 C 11/11/16 28.5 2.86 3.15
MS 161111C00029000 C 11/11/16 29.0 2.47 2.60
MS 161111C00029500 C 11/11/16 29.5 2.12 2.22
MS 161111C00030000 C 11/11/16 30.0 1.77 1.87
MS 161111C00030500 C 11/11/16 30.5 1.45 1.55
MS 161111C00031000 C 11/11/16 31.0 1.17 1.26
MS 161111C00031500 C 11/11/16 31.5 0.91 0.99
MS 161111C00032000 C 11/11/16 32.0 0.69 0.77
MS 161111C00032500 C 11/11/16 32.5 0.50 0.59
MS 161111C00033000 C 11/11/16 33.0 0.38 0.45
MS 161111C00033500 C 11/11/16 33.5 0.27 0.35
MS 161111C00034000 C 11/11/16 34.0 0.19 0.29
MS 161111C00034500 C 11/11/16 34.5 0.11 0.32
MS 161111C00035000 C 11/11/16 35.0 0.02 0.22
MS 161111C00035500 C 11/11/16 35.5 0.00 0.50
MS 161111C00036000 C 11/11/16 36.0 0.00 0.12
MS 161111C00036500 C 11/11/16 36.5 0.00 0.50
MS 161111C00037000 C 11/11/16 37.0 0.00 0.37
MS 161111C00037500 C 11/11/16 37.5 0.00 0.50
MS 161111C00038000 C 11/11/16 38.0 0.00 0.50
MS 161111C00038500 C 11/11/16 38.5 0.00 0.50
MS 161111C00039000 C 11/11/16 39.0 0.00 0.50
MS 161111C00039500 C 11/11/16 39.5 0.00 0.50
MS 161111P00024500 P 11/11/16 24.5 0.00 0.48
MS 161111P00025000 P 11/11/16 25.0 0.00 0.22
MS 161111P00025500 P 11/11/16 25.5 0.00 0.50
MS 161111P00026000 P 11/11/16 26.0 0.03 0.26
MS 161111P00026500 P 11/11/16 26.5 0.00 0.47
MS 161111P00027000 P 11/11/16 27.0 0.11 0.36
MS 161111P00027500 P 11/11/16 27.5 0.27 0.38
MS 161111P00028000 P 11/11/16 28.0 0.38 0.45
MS 161111P00028500 P 11/11/16 28.5 0.47 0.55
MS 161111P00029000 P 11/11/16 29.0 0.58 0.67
MS 161111P00029500 P 11/11/16 29.5 0.72 0.80
MS 161111P00030000 P 11/11/16 30.0 0.89 0.97
MS 161111P00030500 P 11/11/16 30.5 1.06 1.15
MS 161111P00031000 P 11/11/16 31.0 1.29 1.37
MS 161111P00031500 P 11/11/16 31.5 1.54 1.62
MS 161111P00032000 P 11/11/16 32.0 1.82 1.91
MS 161111P00032500 P 11/11/16 32.5 2.10 2.24
MS 161111P00033000 P 11/11/16 33.0 2.45 2.59
MS 161111P00033500 P 11/11/16 33.5 2.64 3.95
MS 161111P00034000 P 11/11/16 34.0 3.20 3.45
MS 161111P00034500 P 11/11/16 34.5 3.10 4.60
MS 161111P00035000 P 11/11/16 35.0 3.00 6.40
MS 161111P00035500 P 11/11/16 35.5 3.70 5.65
MS 161111P00036000 P 11/11/16 36.0 3.40 6.55
MS 161111P00036500 P 11/11/16 36.5 3.35 6.50
MS 161111P00037000 P 11/11/16 37.0 5.15 7.20
MS 161111P00037500 P 11/11/16 37.5 5.65 7.70
MS 161111P00038000 P 11/11/16 38.0 5.85 8.35
MS 161111P00038500 P 11/11/16 38.5 5.50 9.95
MS 161111P00039000 P 11/11/16 39.0 5.75 10.40
MS 161111P00039500 P 11/11/16 39.5 6.70 9.75
MS 161118C00021000 C 11/18/16 21.0 9.50 10.55
MS 161118C00022000 C 11/18/16 22.0 8.50 10.25
MS 161118C00023000 C 11/18/16 23.0 7.60 9.30
MS 161118C00024000 C 11/18/16 24.0 7.05 7.25
MS 161118C00025000 C 11/18/16 25.0 6.10 6.25
MS 161118C00026000 C 11/18/16 26.0 5.15 5.35
MS 161118C00027000 C 11/18/16 27.0 4.25 4.40
MS 161118C00028000 C 11/18/16 28.0 3.35 3.50
MS 161118C00029000 C 11/18/16 29.0 2.58 2.62
MS 161118C00030000 C 11/18/16 30.0 1.88 1.91
MS 161118C00031000 C 11/18/16 31.0 1.28 1.31
MS 161118C00032000 C 11/18/16 32.0 0.81 0.84
MS 161118C00033000 C 11/18/16 33.0 0.48 0.51
MS 161118C00034000 C 11/18/16 34.0 0.27 0.29
MS 161118C00035000 C 11/18/16 35.0 0.14 0.16
MS 161118C00036000 C 11/18/16 36.0 0.07 0.08
MS 161118C00037000 C 11/18/16 37.0 0.03 0.04
MS 161118C00038000 C 11/18/16 38.0 0.01 0.03
MS 161118C00039000 C 11/18/16 39.0 0.00 0.02
MS 161118C00040000 C 11/18/16 40.0 0.00 0.01
MS 161118C00041000 C 11/18/16 41.0 0.00 0.02
MS 161118P00021000 P 11/18/16 21.0 0.03 0.04
MS 161118P00022000 P 11/18/16 22.0 0.05 0.07
MS 161118P00023000 P 11/18/16 23.0 0.07 0.09
MS 161118P00024000 P 11/18/16 24.0 0.11 0.12
MS 161118P00025000 P 11/18/16 25.0 0.15 0.17
MS 161118P00026000 P 11/18/16 26.0 0.22 0.24
MS 161118P00027000 P 11/18/16 27.0 0.32 0.34
MS 161118P00028000 P 11/18/16 28.0 0.47 0.49
MS 161118P00029000 P 11/18/16 29.0 0.69 0.71
MS 161118P00030000 P 11/18/16 30.0 0.98 1.02
MS 161118P00031000 P 11/18/16 31.0 1.40 1.43
MS 161118P00032000 P 11/18/16 32.0 1.94 1.98
MS 161118P00033000 P 11/18/16 33.0 2.60 2.65
MS 161118P00034000 P 11/18/16 34.0 3.30 3.45
MS 161118P00035000 P 11/18/16 35.0 4.15 4.35
MS 161118P00036000 P 11/18/16 36.0 5.10 5.25
MS 161118P00037000 P 11/18/16 37.0 6.00 6.20
MS 161118P00038000 P 11/18/16 38.0 7.05 7.20
MS 161118P00039000 P 11/18/16 39.0 6.15 9.90
MS 161118P00040000 P 11/18/16 40.0 7.25 11.05
MS 161118P00041000 P 11/18/16 41.0 9.00 10.50
MS 161216C00021000 C 12/16/16 21.0 9.65 11.20
MS 161216C00022000 C 12/16/16 22.0 7.45 10.65
MS 161216C00023000 C 12/16/16 23.0 7.55 8.65
MS 161216C00024000 C 12/16/16 24.0 6.25 7.65
MS 161216C00025000 C 12/16/16 25.0 5.45 6.85
MS 161216C00026000 C 12/16/16 26.0 5.25 5.45
MS 161216C00027000 C 12/16/16 27.0 4.40 4.60
MS 161216C00028000 C 12/16/16 28.0 3.55 3.75
MS 161216C00029000 C 12/16/16 29.0 2.83 2.88
MS 161216C00030000 C 12/16/16 30.0 2.17 2.20
MS 161216C00031000 C 12/16/16 31.0 1.59 1.62
MS 161216C00032000 C 12/16/16 32.0 1.11 1.14
MS 161216C00033000 C 12/16/16 33.0 0.74 0.77
MS 161216C00034000 C 12/16/16 34.0 0.47 0.50
MS 161216C00035000 C 12/16/16 35.0 0.29 0.32
MS 161216C00036000 C 12/16/16 36.0 0.17 0.19
MS 161216C00037000 C 12/16/16 37.0 0.10 0.12
MS 161216C00038000 C 12/16/16 38.0 0.05 0.07
MS 161216P00021000 P 12/16/16 21.0 0.09 0.10
MS 161216P00022000 P 12/16/16 22.0 0.12 0.13
MS 161216P00023000 P 12/16/16 23.0 0.15 0.17
MS 161216P00024000 P 12/16/16 24.0 0.21 0.23
MS 161216P00025000 P 12/16/16 25.0 0.28 0.30
MS 161216P00026000 P 12/16/16 26.0 0.37 0.40
MS 161216P00027000 P 12/16/16 27.0 0.51 0.54
MS 161216P00028000 P 12/16/16 28.0 0.70 0.72
MS 161216P00029000 P 12/16/16 29.0 0.95 0.97
MS 161216P00030000 P 12/16/16 30.0 1.28 1.30
MS 161216P00031000 P 12/16/16 31.0 1.70 1.73
MS 161216P00032000 P 12/16/16 32.0 2.22 2.26
MS 161216P00033000 P 12/16/16 33.0 2.85 2.89
MS 161216P00034000 P 12/16/16 34.0 3.55 3.65
MS 161216P00035000 P 12/16/16 35.0 4.30 4.45
MS 161216P00036000 P 12/16/16 36.0 5.15 5.35
MS 161216P00037000 P 12/16/16 37.0 4.20 6.95
MS 161216P00038000 P 12/16/16 38.0 5.95 7.60
MS 170120C00013000 C 01/20/17 13.0 17.50 18.50
MS 170120C00014000 C 01/20/17 14.0 15.05 19.50
MS 170120C00015000 C 01/20/17 15.0 15.15 17.25
MS 170120C00016000 C 01/20/17 16.0 12.70 17.10
MS 170120C00017000 C 01/20/17 17.0 12.00 16.50
MS 170120C00018000 C 01/20/17 18.0 12.65 14.45
MS 170120C00019000 C 01/20/17 19.0 11.55 13.45
MS 170120C00020000 C 01/20/17 20.0 10.60 12.25
MS 170120C00021000 C 01/20/17 21.0 9.80 11.25
MS 170120C00022000 C 01/20/17 22.0 8.40 10.30
MS 170120C00023000 C 01/20/17 23.0 8.15 8.30
MS 170120C00024000 C 01/20/17 24.0 6.65 8.35
MS 170120C00025000 C 01/20/17 25.0 6.30 6.50
MS 170120C00026000 C 01/20/17 26.0 5.45 5.60
MS 170120C00027000 C 01/20/17 27.0 4.60 4.80
MS 170120C00028000 C 01/20/17 28.0 3.85 3.90
MS 170120C00029000 C 01/20/17 29.0 3.10 3.20
MS 170120C00030000 C 01/20/17 30.0 2.47 2.50
MS 170120C00031000 C 01/20/17 31.0 1.90 1.93
MS 170120C00032000 C 01/20/17 32.0 1.41 1.44
MS 170120C00033000 C 01/20/17 33.0 1.02 1.05
MS 170120C00034000 C 01/20/17 34.0 0.72 0.74
MS 170120C00035000 C 01/20/17 35.0 0.49 0.51
MS 170120C00036000 C 01/20/17 36.0 0.32 0.34
MS 170120C00037000 C 01/20/17 37.0 0.21 0.23
MS 170120C00038000 C 01/20/17 38.0 0.09 0.16
MS 170120C00039000 C 01/20/17 39.0 0.07 0.10
MS 170120C00040000 C 01/20/17 40.0 0.04 0.06
MS 170120C00041000 C 01/20/17 41.0 0.02 0.05
MS 170120C00042000 C 01/20/17 42.0 0.01 0.03
MS 170120C00045000 C 01/20/17 45.0 0.00 0.04
MS 170120C00047000 C 01/20/17 47.0 0.00 0.04
MS 170120C00050000 C 01/20/17 50.0 0.00 0.04
MS 170120C00055000 C 01/20/17 55.0 0.00 0.03
MS 170120P00013000 P 01/20/17 13.0 0.02 0.04
MS 170120P00014000 P 01/20/17 14.0 0.01 0.05
MS 170120P00015000 P 01/20/17 15.0 0.02 0.06
MS 170120P00016000 P 01/20/17 16.0 0.03 0.06
MS 170120P00017000 P 01/20/17 17.0 0.04 0.07
MS 170120P00018000 P 01/20/17 18.0 0.07 0.09
MS 170120P00019000 P 01/20/17 19.0 0.09 0.11
MS 170120P00020000 P 01/20/17 20.0 0.12 0.14
MS 170120P00021000 P 01/20/17 21.0 0.15 0.17
MS 170120P00022000 P 01/20/17 22.0 0.20 0.21
MS 170120P00023000 P 01/20/17 23.0 0.25 0.27
MS 170120P00024000 P 01/20/17 24.0 0.33 0.35
MS 170120P00025000 P 01/20/17 25.0 0.41 0.45
MS 170120P00026000 P 01/20/17 26.0 0.55 0.58
MS 170120P00027000 P 01/20/17 27.0 0.73 0.75
MS 170120P00028000 P 01/20/17 28.0 0.94 0.97
MS 170120P00029000 P 01/20/17 29.0 1.23 1.25
MS 170120P00030000 P 01/20/17 30.0 1.57 1.60
MS 170120P00031000 P 01/20/17 31.0 1.99 2.03
MS 170120P00032000 P 01/20/17 32.0 2.51 2.53
MS 170120P00033000 P 01/20/17 33.0 3.10 3.15
MS 170120P00034000 P 01/20/17 34.0 3.75 3.85
MS 170120P00035000 P 01/20/17 35.0 4.50 4.65
MS 170120P00036000 P 01/20/17 36.0 5.30 5.50
MS 170120P00037000 P 01/20/17 37.0 6.20 6.35
MS 170120P00038000 P 01/20/17 38.0 5.55 8.95
MS 170120P00039000 P 01/20/17 39.0 7.00 8.70
MS 170120P00040000 P 01/20/17 40.0 8.00 9.60
MS 170120P00041000 P 01/20/17 41.0 8.20 12.25
MS 170120P00042000 P 01/20/17 42.0 10.70 11.60
MS 170120P00045000 P 01/20/17 45.0 12.95 15.80
MS 170120P00047000 P 01/20/17 47.0 15.75 16.65
MS 170120P00050000 P 01/20/17 50.0 17.90 21.05
MS 170120P00055000 P 01/20/17 55.0 23.70 25.10
MS 170421C00016000 C 04/21/17 16.0 14.15 15.55
MS 170421C00017000 C 04/21/17 17.0 11.85 16.30
MS 170421C00018000 C 04/21/17 18.0 11.10 15.20
MS 170421C00019000 C 04/21/17 19.0 9.85 14.20
MS 170421C00020000 C 04/21/17 20.0 9.95 12.80
MS 170421C00021000 C 04/21/17 21.0 8.75 12.35
MS 170421C00022000 C 04/21/17 22.0 8.60 11.45
MS 170421C00023000 C 04/21/17 23.0 8.30 8.55
MS 170421C00024000 C 04/21/17 24.0 7.45 7.65
MS 170421C00025000 C 04/21/17 25.0 6.55 6.85
MS 170421C00026000 C 04/21/17 26.0 5.75 6.00
MS 170421C00027000 C 04/21/17 27.0 4.95 5.20
MS 170421C00028000 C 04/21/17 28.0 4.30 4.45
MS 170421C00029000 C 04/21/17 29.0 3.60 3.75
MS 170421C00030000 C 04/21/17 30.0 3.00 3.15
MS 170421C00031000 C 04/21/17 31.0 2.49 2.57
MS 170421C00032000 C 04/21/17 32.0 2.01 2.08
MS 170421C00033000 C 04/21/17 33.0 1.59 1.66
MS 170421C00034000 C 04/21/17 34.0 1.24 1.30
MS 170421C00035000 C 04/21/17 35.0 0.95 1.00
MS 170421C00036000 C 04/21/17 36.0 0.71 0.76
MS 170421C00037000 C 04/21/17 37.0 0.53 0.58
MS 170421C00038000 C 04/21/17 38.0 0.38 0.43
MS 170421C00039000 C 04/21/17 39.0 0.28 0.32
MS 170421C00040000 C 04/21/17 40.0 0.19 0.23
MS 170421C00041000 C 04/21/17 41.0 0.13 0.17
MS 170421C00042000 C 04/21/17 42.0 0.09 0.13
MS 170421P00016000 P 04/21/17 16.0 0.11 0.16
MS 170421P00017000 P 04/21/17 17.0 0.15 0.19
MS 170421P00018000 P 04/21/17 18.0 0.18 0.22
MS 170421P00019000 P 04/21/17 19.0 0.23 0.27
MS 170421P00020000 P 04/21/17 20.0 0.28 0.32
MS 170421P00021000 P 04/21/17 21.0 0.34 0.39
MS 170421P00022000 P 04/21/17 22.0 0.43 0.48
MS 170421P00023000 P 04/21/17 23.0 0.53 0.58
MS 170421P00024000 P 04/21/17 24.0 0.66 0.71
MS 170421P00025000 P 04/21/17 25.0 0.81 0.87
MS 170421P00026000 P 04/21/17 26.0 1.00 1.06
MS 170421P00027000 P 04/21/17 27.0 1.24 1.30
MS 170421P00028000 P 04/21/17 28.0 1.51 1.58
MS 170421P00029000 P 04/21/17 29.0 1.84 1.91
MS 170421P00030000 P 04/21/17 30.0 2.24 2.29
MS 170421P00031000 P 04/21/17 31.0 2.69 2.76
MS 170421P00032000 P 04/21/17 32.0 3.20 3.30
MS 170421P00033000 P 04/21/17 33.0 3.75 3.85
MS 170421P00034000 P 04/21/17 34.0 4.40 4.50
MS 170421P00035000 P 04/21/17 35.0 5.10 5.20
MS 170421P00036000 P 04/21/17 36.0 5.85 6.00
MS 170421P00037000 P 04/21/17 37.0 6.60 6.90
MS 170421P00038000 P 04/21/17 38.0 7.50 7.75
MS 170421P00039000 P 04/21/17 39.0 8.35 8.65
MS 170421P00040000 P 04/21/17 40.0 8.95 9.95
MS 170421P00041000 P 04/21/17 41.0 8.25 12.20
MS 170421P00042000 P 04/21/17 42.0 9.75 11.90
MS 170616C00016000 C 06/16/17 16.0 14.65 15.50
MS 170616C00017000 C 06/16/17 17.0 11.75 16.30
MS 170616C00018000 C 06/16/17 18.0 10.95 15.25
MS 170616C00019000 C 06/16/17 19.0 9.90 14.35
MS 170616C00020000 C 06/16/17 20.0 10.75 12.35
MS 170616C00021000 C 06/16/17 21.0 9.25 11.85
MS 170616C00022000 C 06/16/17 22.0 8.90 9.85
MS 170616C00023000 C 06/16/17 23.0 8.45 8.65
MS 170616C00024000 C 06/16/17 24.0 7.55 7.80
MS 170616C00025000 C 06/16/17 25.0 6.75 7.00
MS 170616C00026000 C 06/16/17 26.0 5.95 6.25
MS 170616C00027000 C 06/16/17 27.0 5.20 5.50
MS 170616C00028000 C 06/16/17 28.0 4.50 4.80
MS 170616C00029000 C 06/16/17 29.0 3.85 4.15
MS 170616C00030000 C 06/16/17 30.0 3.30 3.50
MS 170616C00031000 C 06/16/17 31.0 2.75 2.93
MS 170616C00032000 C 06/16/17 32.0 2.27 2.47
MS 170616C00033000 C 06/16/17 33.0 1.91 1.99
MS 170616C00034000 C 06/16/17 34.0 1.53 1.62
MS 170616C00035000 C 06/16/17 35.0 1.21 1.31
MS 170616C00036000 C 06/16/17 36.0 0.95 1.05
MS 170616C00037000 C 06/16/17 37.0 0.74 0.85
MS 170616C00038000 C 06/16/17 38.0 0.57 0.66
MS 170616C00039000 C 06/16/17 39.0 0.43 0.52
MS 170616C00040000 C 06/16/17 40.0 0.31 0.45
MS 170616C00041000 C 06/16/17 41.0 0.24 0.36
MS 170616C00042000 C 06/16/17 42.0 0.17 0.31
MS 170616C00043000 C 06/16/17 43.0 0.12 0.20
MS 170616C00044000 C 06/16/17 44.0 0.08 0.18
MS 170616C00045000 C 06/16/17 45.0 0.06 0.15
MS 170616P00016000 P 06/16/17 16.0 0.16 0.27
MS 170616P00017000 P 06/16/17 17.0 0.20 0.30
MS 170616P00018000 P 06/16/17 18.0 0.26 0.37
MS 170616P00019000 P 06/16/17 19.0 0.32 0.43
MS 170616P00020000 P 06/16/17 20.0 0.39 0.48
MS 170616P00021000 P 06/16/17 21.0 0.49 0.58
MS 170616P00022000 P 06/16/17 22.0 0.60 0.74
MS 170616P00023000 P 06/16/17 23.0 0.70 0.88
MS 170616P00024000 P 06/16/17 24.0 0.84 1.00
MS 170616P00025000 P 06/16/17 25.0 1.06 1.21
MS 170616P00026000 P 06/16/17 26.0 1.29 1.43
MS 170616P00027000 P 06/16/17 27.0 1.55 1.70
MS 170616P00028000 P 06/16/17 28.0 1.86 1.96
MS 170616P00029000 P 06/16/17 29.0 2.22 2.32
MS 170616P00030000 P 06/16/17 30.0 2.63 2.73
MS 170616P00031000 P 06/16/17 31.0 3.05 3.30
MS 170616P00032000 P 06/16/17 32.0 3.55 3.80
MS 170616P00033000 P 06/16/17 33.0 4.10 4.40
MS 170616P00034000 P 06/16/17 34.0 4.75 5.05
MS 170616P00035000 P 06/16/17 35.0 5.45 5.75
MS 170616P00036000 P 06/16/17 36.0 6.15 6.45
MS 170616P00037000 P 06/16/17 37.0 6.95 7.25
MS 170616P00038000 P 06/16/17 38.0 7.75 8.10
MS 170616P00039000 P 06/16/17 39.0 8.65 8.95
MS 170616P00040000 P 06/16/17 40.0 9.50 9.85
MS 170616P00041000 P 06/16/17 41.0 9.45 11.00
MS 170616P00042000 P 06/16/17 42.0 11.00 12.10
MS 170616P00043000 P 06/16/17 43.0 11.10 13.00
MS 170616P00044000 P 06/16/17 44.0 11.50 15.60
MS 170616P00045000 P 06/16/17 45.0 13.30 15.00
MS 180119C00013000 C 01/19/18 13.0 17.70 19.75
MS 180119C00015000 C 01/19/18 15.0 15.65 16.60
MS 180119C00018000 C 01/19/18 18.0 12.70 14.80
MS 180119C00020000 C 01/19/18 20.0 11.00 12.95
MS 180119C00023000 C 01/19/18 23.0 8.80 9.20
MS 180119C00025000 C 01/19/18 25.0 7.30 7.65
MS 180119C00028000 C 01/19/18 28.0 5.25 5.65
MS 180119C00030000 C 01/19/18 30.0 4.15 4.50
MS 180119C00032000 C 01/19/18 32.0 3.20 3.35
MS 180119C00035000 C 01/19/18 35.0 2.07 2.31
MS 180119C00037000 C 01/19/18 37.0 1.53 1.74
MS 180119C00040000 C 01/19/18 40.0 0.90 1.08
MS 180119C00042000 C 01/19/18 42.0 0.64 0.81
MS 180119C00045000 C 01/19/18 45.0 0.31 0.54
MS 180119C00050000 C 01/19/18 50.0 0.12 0.25
MS 180119P00013000 P 01/19/18 13.0 0.22 0.35
MS 180119P00015000 P 01/19/18 15.0 0.34 0.47
MS 180119P00018000 P 01/19/18 18.0 0.61 0.76
MS 180119P00020000 P 01/19/18 20.0 0.88 1.04
MS 180119P00023000 P 01/19/18 23.0 1.45 1.62
MS 180119P00025000 P 01/19/18 25.0 2.02 2.12
MS 180119P00028000 P 01/19/18 28.0 2.99 3.15
MS 180119P00030000 P 01/19/18 30.0 3.75 4.00
MS 180119P00032000 P 01/19/18 32.0 4.75 5.00
MS 180119P00035000 P 01/19/18 35.0 6.55 6.80
MS 180119P00037000 P 01/19/18 37.0 7.95 8.35
MS 180119P00040000 P 01/19/18 40.0 10.30 10.70
MS 180119P00042000 P 01/19/18 42.0 12.00 12.40
MS 180119P00045000 P 01/19/18 45.0 13.00 15.75
MS 180119P00050000 P 01/19/18 50.0 18.95 20.45
MS 190118C00018000 C 01/18/19 18.0 12.65 14.90
MS 190118C00020000 C 01/18/19 20.0 11.45 12.20
MS 190118C00023000 C 01/18/19 23.0 9.20 10.00
MS 190118C00025000 C 01/18/19 25.0 7.65 8.70
MS 190118C00028000 C 01/18/19 28.0 6.10 7.00
MS 190118C00030000 C 01/18/19 30.0 4.95 5.60
MS 190118C00032000 C 01/18/19 32.0 4.10 4.85
MS 190118C00035000 C 01/18/19 35.0 3.10 3.55
MS 190118C00037000 C 01/18/19 37.0 2.50 2.84
MS 190118C00040000 C 01/18/19 40.0 1.77 2.08
MS 190118C00042000 C 01/18/19 42.0 1.38 1.68
MS 190118C00045000 C 01/18/19 45.0 0.97 1.28
MS 190118P00018000 P 01/18/19 18.0 1.12 1.48
MS 190118P00020000 P 01/18/19 20.0 1.69 1.87
MS 190118P00023000 P 01/18/19 23.0 2.48 2.80
MS 190118P00025000 P 01/18/19 25.0 3.05 3.50
MS 190118P00028000 P 01/18/19 28.0 4.30 4.85
MS 190118P00030000 P 01/18/19 30.0 5.25 5.65
MS 190118P00032000 P 01/18/19 32.0 6.05 7.00
MS 190118P00035000 P 01/18/19 35.0 7.80 8.90
MS 190118P00037000 P 01/18/19 37.0 9.15 10.30
MS 190118P00040000 P 01/18/19 40.0 11.30 12.30
MS 190118P00042000 P 01/18/19 42.0 12.80 14.15
MS 190118P00045000 P 01/18/19 45.0 15.30 16.65

OPRA data is delayed 15 minutes.