Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-18)Premium Content

Morgan Stanley (MS)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MS 140425C00021000 C 04/25/14 21.0 9.65 10.40
MS 140425C00022000 C 04/25/14 22.0 8.70 9.35
MS 140425C00022500 C 04/25/14 22.5 8.20 8.85
MS 140425C00023000 C 04/25/14 23.0 7.70 8.35
MS 140425C00023500 C 04/25/14 23.5 7.20 7.85
MS 140425C00024000 C 04/25/14 24.0 6.70 7.30
MS 140425C00024500 C 04/25/14 24.5 6.20 6.80
MS 140425C00025000 C 04/25/14 25.0 5.70 6.30
MS 140425C00025500 C 04/25/14 25.5 5.20 5.80
MS 140425C00026000 C 04/25/14 26.0 4.70 5.10
MS 140425C00026500 C 04/25/14 26.5 4.35 4.75
MS 140425C00027000 C 04/25/14 27.0 3.85 4.05
MS 140425C00027500 C 04/25/14 27.5 3.35 3.50
MS 140425C00028000 C 04/25/14 28.0 2.89 3.05
MS 140425C00028500 C 04/25/14 28.5 2.39 2.74
MS 140425C00029000 C 04/25/14 29.0 1.90 2.01
MS 140425C00029500 C 04/25/14 29.5 1.40 1.48
MS 140425C00030000 C 04/25/14 30.0 0.91 1.01
MS 140425C00030500 C 04/25/14 30.5 0.44 0.53
MS 140425C00031000 C 04/25/14 31.0 0.12 0.14
MS 140425C00031500 C 04/25/14 31.5 0.02 0.03
MS 140425C00032000 C 04/25/14 32.0 0.00 0.02
MS 140425C00032500 C 04/25/14 32.5 0.00 0.01
MS 140425C00033000 C 04/25/14 33.0 0.00 0.01
MS 140425C00033500 C 04/25/14 33.5 0.00 0.04
MS 140425C00034000 C 04/25/14 34.0 0.00 0.04
MS 140425C00034500 C 04/25/14 34.5 0.00 0.04
MS 140425C00035000 C 04/25/14 35.0 0.00 0.04
MS 140425C00035500 C 04/25/14 35.5 0.00 0.04
MS 140425C00036000 C 04/25/14 36.0 0.00 0.04
MS 140425C00036500 C 04/25/14 36.5 0.00 0.04
MS 140425C00037000 C 04/25/14 37.0 0.00 0.04
MS 140425C00037500 C 04/25/14 37.5 0.00 0.04
MS 140425C00038000 C 04/25/14 38.0 0.00 0.04
MS 140425C00038500 C 04/25/14 38.5 0.00 0.04
MS 140425P00021000 P 04/25/14 21.0 0.00 0.04
MS 140425P00022000 P 04/25/14 22.0 0.00 0.04
MS 140425P00022500 P 04/25/14 22.5 0.00 0.04
MS 140425P00023000 P 04/25/14 23.0 0.00 0.04
MS 140425P00023500 P 04/25/14 23.5 0.00 0.04
MS 140425P00024000 P 04/25/14 24.0 0.00 0.04
MS 140425P00024500 P 04/25/14 24.5 0.00 0.04
MS 140425P00025000 P 04/25/14 25.0 0.00 0.04
MS 140425P00025500 P 04/25/14 25.5 0.00 0.04
MS 140425P00026000 P 04/25/14 26.0 0.00 0.04
MS 140425P00026500 P 04/25/14 26.5 0.00 0.04
MS 140425P00027000 P 04/25/14 27.0 0.00 0.04
MS 140425P00027500 P 04/25/14 27.5 0.00 0.04
MS 140425P00028000 P 04/25/14 28.0 0.00 0.04
MS 140425P00028500 P 04/25/14 28.5 0.00 0.04
MS 140425P00029000 P 04/25/14 29.0 0.00 0.04
MS 140425P00029500 P 04/25/14 29.5 0.00 0.02
MS 140425P00030000 P 04/25/14 30.0 0.01 0.02
MS 140425P00030500 P 04/25/14 30.5 0.03 0.05
MS 140425P00031000 P 04/25/14 31.0 0.18 0.21
MS 140425P00031500 P 04/25/14 31.5 0.56 0.62
MS 140425P00032000 P 04/25/14 32.0 1.01 1.11
MS 140425P00032500 P 04/25/14 32.5 1.51 1.61
MS 140425P00033000 P 04/25/14 33.0 1.77 2.11
MS 140425P00033500 P 04/25/14 33.5 2.26 2.62
MS 140425P00034000 P 04/25/14 34.0 2.76 3.15
MS 140425P00034500 P 04/25/14 34.5 3.25 3.65
MS 140425P00035000 P 04/25/14 35.0 3.75 4.15
MS 140425P00035500 P 04/25/14 35.5 4.25 4.65
MS 140425P00036000 P 04/25/14 36.0 4.75 5.15
MS 140425P00036500 P 04/25/14 36.5 5.20 5.80
MS 140425P00037000 P 04/25/14 37.0 5.70 6.15
MS 140425P00037500 P 04/25/14 37.5 6.20 6.80
MS 140425P00038000 P 04/25/14 38.0 6.70 7.30
MS 140425P00038500 P 04/25/14 38.5 7.20 7.80
MS 140502C00022000 C 05/02/14 22.0 0.00 10.90
MS 140502C00023000 C 05/02/14 23.0 0.00 9.90
MS 140502C00024000 C 05/02/14 24.0 0.00 8.90
MS 140502C00025000 C 05/02/14 25.0 5.90 6.00
MS 140502C00025500 C 05/02/14 25.5 5.40 5.50
MS 140502C00026000 C 05/02/14 26.0 4.90 5.00
MS 140502C00026500 C 05/02/14 26.5 4.40 4.50
MS 140502C00027000 C 05/02/14 27.0 3.90 4.00
MS 140502C00027500 C 05/02/14 27.5 3.40 3.50
MS 140502C00028000 C 05/02/14 28.0 2.90 2.96
MS 140502C00028500 C 05/02/14 28.5 2.40 2.46
MS 140502C00029000 C 05/02/14 29.0 1.90 1.96
MS 140502C00029500 C 05/02/14 29.5 1.41 1.48
MS 140502C00030000 C 05/02/14 30.0 0.95 1.01
MS 140502C00030500 C 05/02/14 30.5 0.57 0.60
MS 140502C00031000 C 05/02/14 31.0 0.29 0.32
MS 140502C00031500 C 05/02/14 31.5 0.12 0.15
MS 140502C00032000 C 05/02/14 32.0 0.04 0.06
MS 140502C00032500 C 05/02/14 32.5 0.01 0.03
MS 140502C00033000 C 05/02/14 33.0 0.00 0.02
MS 140502C00033500 C 05/02/14 33.5 0.00 0.01
MS 140502C00034000 C 05/02/14 34.0 0.00 0.01
MS 140502C00034500 C 05/02/14 34.5 0.00 0.01
MS 140502C00035000 C 05/02/14 35.0 0.00 0.01
MS 140502C00035500 C 05/02/14 35.5 0.00 0.01
MS 140502C00036000 C 05/02/14 36.0 0.00 0.01
MS 140502C00036500 C 05/02/14 36.5 0.00 0.01
MS 140502C00037000 C 05/02/14 37.0 0.00 0.01
MS 140502C00037500 C 05/02/14 37.5 0.00 0.01
MS 140502C00038000 C 05/02/14 38.0 0.00 0.01
MS 140502C00038500 C 05/02/14 38.5 0.00 0.01
MS 140502C00039000 C 05/02/14 39.0 0.00 0.01
MS 140502C00039500 C 05/02/14 39.5 0.00 0.01
MS 140502C00040000 C 05/02/14 40.0 0.00 3.60
MS 140502P00022000 P 05/02/14 22.0 0.00 3.60
MS 140502P00023000 P 05/02/14 23.0 0.00 3.60
MS 140502P00024000 P 05/02/14 24.0 0.00 3.60
MS 140502P00025000 P 05/02/14 25.0 0.00 0.02
MS 140502P00025500 P 05/02/14 25.5 0.00 0.02
MS 140502P00026000 P 05/02/14 26.0 0.00 0.02
MS 140502P00026500 P 05/02/14 26.5 0.00 0.02
MS 140502P00027000 P 05/02/14 27.0 0.00 0.02
MS 140502P00027500 P 05/02/14 27.5 0.00 0.02
MS 140502P00028000 P 05/02/14 28.0 0.00 0.03
MS 140502P00028500 P 05/02/14 28.5 0.00 0.03
MS 140502P00029000 P 05/02/14 29.0 0.02 0.04
MS 140502P00029500 P 05/02/14 29.5 0.05 0.06
MS 140502P00030000 P 05/02/14 30.0 0.11 0.13
MS 140502P00030500 P 05/02/14 30.5 0.23 0.26
MS 140502P00031000 P 05/02/14 31.0 0.45 0.49
MS 140502P00031500 P 05/02/14 31.5 0.77 0.83
MS 140502P00032000 P 05/02/14 32.0 1.18 1.24
MS 140502P00032500 P 05/02/14 32.5 1.66 1.71
MS 140502P00033000 P 05/02/14 33.0 2.14 2.20
MS 140502P00033500 P 05/02/14 33.5 2.64 2.70
MS 140502P00034000 P 05/02/14 34.0 3.10 3.20
MS 140502P00034500 P 05/02/14 34.5 3.60 3.70
MS 140502P00035000 P 05/02/14 35.0 4.10 4.20
MS 140502P00035500 P 05/02/14 35.5 4.60 4.70
MS 140502P00036000 P 05/02/14 36.0 5.10 5.20
MS 140502P00036500 P 05/02/14 36.5 5.60 5.70
MS 140502P00037000 P 05/02/14 37.0 6.10 6.20
MS 140502P00037500 P 05/02/14 37.5 6.60 6.70
MS 140502P00038000 P 05/02/14 38.0 7.10 7.20
MS 140502P00038500 P 05/02/14 38.5 7.60 7.70
MS 140502P00039000 P 05/02/14 39.0 8.10 8.20
MS 140502P00039500 P 05/02/14 39.5 8.60 8.70
MS 140517C00021000 C 05/17/14 21.0 9.85 10.00
MS 140517C00023000 C 05/17/14 23.0 7.85 8.00
MS 140517C00024000 C 05/17/14 24.0 6.85 7.00
MS 140517C00025000 C 05/17/14 25.0 5.85 6.00
MS 140517C00026000 C 05/17/14 26.0 4.85 5.00
MS 140517C00027000 C 05/17/14 27.0 3.85 4.00
MS 140517C00028000 C 05/17/14 28.0 2.89 2.95
MS 140517C00029000 C 05/17/14 29.0 1.93 2.02
MS 140517C00030000 C 05/17/14 30.0 1.12 1.15
MS 140517C00031000 C 05/17/14 31.0 0.52 0.53
MS 140517C00032000 C 05/17/14 32.0 0.17 0.19
MS 140517C00033000 C 05/17/14 33.0 0.05 0.06
MS 140517C00034000 C 05/17/14 34.0 0.01 0.02
MS 140517C00035000 C 05/17/14 35.0 0.00 0.02
MS 140517C00036000 C 05/17/14 36.0 0.00 0.02
MS 140517C00037000 C 05/17/14 37.0 0.00 0.02
MS 140517C00038000 C 05/17/14 38.0 0.00 0.02
MS 140517C00039000 C 05/17/14 39.0 0.00 0.03
MS 140517C00040000 C 05/17/14 40.0 0.00 0.03
MS 140517P00021000 P 05/17/14 21.0 0.00 0.03
MS 140517P00023000 P 05/17/14 23.0 0.00 0.04
MS 140517P00024000 P 05/17/14 24.0 0.00 0.03
MS 140517P00025000 P 05/17/14 25.0 0.00 0.03
MS 140517P00026000 P 05/17/14 26.0 0.00 0.04
MS 140517P00027000 P 05/17/14 27.0 0.02 0.03
MS 140517P00028000 P 05/17/14 28.0 0.04 0.06
MS 140517P00029000 P 05/17/14 29.0 0.11 0.12
MS 140517P00030000 P 05/17/14 30.0 0.29 0.31
MS 140517P00031000 P 05/17/14 31.0 0.67 0.69
MS 140517P00032000 P 05/17/14 32.0 1.32 1.36
MS 140517P00033000 P 05/17/14 33.0 2.16 2.27
MS 140517P00034000 P 05/17/14 34.0 3.15 3.25
MS 140517P00035000 P 05/17/14 35.0 4.10 4.25
MS 140517P00036000 P 05/17/14 36.0 5.10 5.25
MS 140517P00037000 P 05/17/14 37.0 6.10 6.25
MS 140517P00038000 P 05/17/14 38.0 7.10 7.25
MS 140517P00039000 P 05/17/14 39.0 8.10 8.25
MS 140517P00040000 P 05/17/14 40.0 9.10 9.25
MS 140621C00022000 C 06/21/14 22.0 8.85 9.00
MS 140621C00023000 C 06/21/14 23.0 7.85 8.00
MS 140621C00024000 C 06/21/14 24.0 6.85 7.00
MS 140621C00025000 C 06/21/14 25.0 5.85 6.00
MS 140621C00026000 C 06/21/14 26.0 4.90 5.00
MS 140621C00027000 C 06/21/14 27.0 3.95 4.05
MS 140621C00028000 C 06/21/14 28.0 3.05 3.15
MS 140621C00029000 C 06/21/14 29.0 2.23 2.29
MS 140621C00030000 C 06/21/14 30.0 1.53 1.56
MS 140621C00031000 C 06/21/14 31.0 0.95 0.97
MS 140621C00032000 C 06/21/14 32.0 0.53 0.55
MS 140621C00033000 C 06/21/14 33.0 0.27 0.28
MS 140621C00034000 C 06/21/14 34.0 0.12 0.13
MS 140621C00035000 C 06/21/14 35.0 0.05 0.06
MS 140621C00036000 C 06/21/14 36.0 0.02 0.05
MS 140621C00037000 C 06/21/14 37.0 0.01 0.04
MS 140621C00038000 C 06/21/14 38.0 0.00 0.03
MS 140621C00039000 C 06/21/14 39.0 0.00 0.03
MS 140621P00022000 P 06/21/14 22.0 0.00 0.04
MS 140621P00023000 P 06/21/14 23.0 0.01 0.04
MS 140621P00024000 P 06/21/14 24.0 0.02 0.05
MS 140621P00025000 P 06/21/14 25.0 0.05 0.06
MS 140621P00026000 P 06/21/14 26.0 0.07 0.09
MS 140621P00027000 P 06/21/14 27.0 0.12 0.14
MS 140621P00028000 P 06/21/14 28.0 0.22 0.24
MS 140621P00029000 P 06/21/14 29.0 0.39 0.41
MS 140621P00030000 P 06/21/14 30.0 0.67 0.69
MS 140621P00031000 P 06/21/14 31.0 1.09 1.11
MS 140621P00032000 P 06/21/14 32.0 1.66 1.70
MS 140621P00033000 P 06/21/14 33.0 2.39 2.44
MS 140621P00034000 P 06/21/14 34.0 3.20 3.35
MS 140621P00035000 P 06/21/14 35.0 4.15 4.25
MS 140621P00036000 P 06/21/14 36.0 5.10 5.25
MS 140621P00037000 P 06/21/14 37.0 6.10 6.25
MS 140621P00038000 P 06/21/14 38.0 7.10 7.25
MS 140621P00039000 P 06/21/14 39.0 8.10 8.25
MS 140719C00016000 C 07/19/14 16.0 14.85 15.00
MS 140719C00018000 C 07/19/14 18.0 12.85 13.00
MS 140719C00019000 C 07/19/14 19.0 11.85 12.00
MS 140719C00020000 C 07/19/14 20.0 10.85 11.00
MS 140719C00021000 C 07/19/14 21.0 9.85 10.00
MS 140719C00022000 C 07/19/14 22.0 8.85 9.00
MS 140719C00023000 C 07/19/14 23.0 7.85 8.00
MS 140719C00024000 C 07/19/14 24.0 6.90 7.00
MS 140719C00025000 C 07/19/14 25.0 5.90 6.05
MS 140719C00026000 C 07/19/14 26.0 5.00 5.15
MS 140719C00027000 C 07/19/14 27.0 4.10 4.25
MS 140719C00028000 C 07/19/14 28.0 3.25 3.35
MS 140719C00029000 C 07/19/14 29.0 2.49 2.57
MS 140719C00030000 C 07/19/14 30.0 1.82 1.86
MS 140719C00031000 C 07/19/14 31.0 1.26 1.29
MS 140719C00032000 C 07/19/14 32.0 0.83 0.86
MS 140719C00033000 C 07/19/14 33.0 0.51 0.56
MS 140719C00034000 C 07/19/14 34.0 0.30 0.32
MS 140719C00035000 C 07/19/14 35.0 0.17 0.19
MS 140719C00036000 C 07/19/14 36.0 0.09 0.13
MS 140719C00037000 C 07/19/14 37.0 0.05 0.09
MS 140719C00038000 C 07/19/14 38.0 0.02 0.06
MS 140719C00039000 C 07/19/14 39.0 0.01 0.04
MS 140719C00040000 C 07/19/14 40.0 0.00 0.04
MS 140719C00041000 C 07/19/14 41.0 0.00 0.04
MS 140719C00042000 C 07/19/14 42.0 0.00 0.03
MS 140719P00016000 P 07/19/14 16.0 0.00 0.03
MS 140719P00018000 P 07/19/14 18.0 0.00 0.04
MS 140719P00019000 P 07/19/14 19.0 0.00 0.04
MS 140719P00020000 P 07/19/14 20.0 0.01 0.04
MS 140719P00021000 P 07/19/14 21.0 0.01 0.05
MS 140719P00022000 P 07/19/14 22.0 0.02 0.06
MS 140719P00023000 P 07/19/14 23.0 0.04 0.07
MS 140719P00024000 P 07/19/14 24.0 0.07 0.09
MS 140719P00025000 P 07/19/14 25.0 0.10 0.12
MS 140719P00026000 P 07/19/14 26.0 0.16 0.18
MS 140719P00027000 P 07/19/14 27.0 0.26 0.28
MS 140719P00028000 P 07/19/14 28.0 0.41 0.43
MS 140719P00029000 P 07/19/14 29.0 0.63 0.66
MS 140719P00030000 P 07/19/14 30.0 0.95 0.98
MS 140719P00031000 P 07/19/14 31.0 1.39 1.43
MS 140719P00032000 P 07/19/14 32.0 1.94 2.00
MS 140719P00033000 P 07/19/14 33.0 2.63 2.69
MS 140719P00034000 P 07/19/14 34.0 3.35 3.50
MS 140719P00035000 P 07/19/14 35.0 4.25 4.35
MS 140719P00036000 P 07/19/14 36.0 5.20 5.30
MS 140719P00037000 P 07/19/14 37.0 6.15 6.25
MS 140719P00038000 P 07/19/14 38.0 7.10 7.25
MS 140719P00039000 P 07/19/14 39.0 8.10 8.25
MS 140719P00040000 P 07/19/14 40.0 9.10 9.25
MS 140719P00041000 P 07/19/14 41.0 10.10 10.25
MS 140719P00042000 P 07/19/14 42.0 11.10 11.25
MS 141018C00018000 C 10/18/14 18.0 12.85 13.00
MS 141018C00019000 C 10/18/14 19.0 11.85 12.00
MS 141018C00020000 C 10/18/14 20.0 10.90 11.00
MS 141018C00021000 C 10/18/14 21.0 9.90 10.05
MS 141018C00022000 C 10/18/14 22.0 8.90 9.10
MS 141018C00023000 C 10/18/14 23.0 7.95 8.15
MS 141018C00024000 C 10/18/14 24.0 7.05 7.20
MS 141018C00025000 C 10/18/14 25.0 6.15 6.30
MS 141018C00026000 C 10/18/14 26.0 5.30 5.45
MS 141018C00027000 C 10/18/14 27.0 4.45 4.65
MS 141018C00028000 C 10/18/14 28.0 3.70 3.80
MS 141018C00029000 C 10/18/14 29.0 3.00 3.10
MS 141018C00030000 C 10/18/14 30.0 2.42 2.47
MS 141018C00031000 C 10/18/14 31.0 1.90 1.94
MS 141018C00032000 C 10/18/14 32.0 1.44 1.49
MS 141018C00033000 C 10/18/14 33.0 1.07 1.11
MS 141018C00034000 C 10/18/14 34.0 0.79 0.83
MS 141018C00035000 C 10/18/14 35.0 0.56 0.61
MS 141018C00036000 C 10/18/14 36.0 0.40 0.44
MS 141018C00037000 C 10/18/14 37.0 0.27 0.32
MS 141018C00038000 C 10/18/14 38.0 0.19 0.23
MS 141018C00039000 C 10/18/14 39.0 0.13 0.17
MS 141018C00040000 C 10/18/14 40.0 0.08 0.13
MS 141018C00041000 C 10/18/14 41.0 0.05 0.10
MS 141018C00042000 C 10/18/14 42.0 0.03 0.08
MS 141018C00043000 C 10/18/14 43.0 0.02 0.06
MS 141018P00018000 P 10/18/14 18.0 0.03 0.07
MS 141018P00019000 P 10/18/14 19.0 0.05 0.09
MS 141018P00020000 P 10/18/14 20.0 0.07 0.11
MS 141018P00021000 P 10/18/14 21.0 0.10 0.15
MS 141018P00022000 P 10/18/14 22.0 0.14 0.18
MS 141018P00023000 P 10/18/14 23.0 0.19 0.23
MS 141018P00024000 P 10/18/14 24.0 0.26 0.30
MS 141018P00025000 P 10/18/14 25.0 0.37 0.40
MS 141018P00026000 P 10/18/14 26.0 0.50 0.53
MS 141018P00027000 P 10/18/14 27.0 0.68 0.71
MS 141018P00028000 P 10/18/14 28.0 0.92 0.96
MS 141018P00029000 P 10/18/14 29.0 1.23 1.26
MS 141018P00030000 P 10/18/14 30.0 1.61 1.66
MS 141018P00031000 P 10/18/14 31.0 2.09 2.12
MS 141018P00032000 P 10/18/14 32.0 2.63 2.67
MS 141018P00033000 P 10/18/14 33.0 3.25 3.35
MS 141018P00034000 P 10/18/14 34.0 3.95 4.05
MS 141018P00035000 P 10/18/14 35.0 4.70 4.80
MS 141018P00036000 P 10/18/14 36.0 5.50 5.65
MS 141018P00037000 P 10/18/14 37.0 6.35 6.55
MS 141018P00038000 P 10/18/14 38.0 7.30 7.45
MS 141018P00039000 P 10/18/14 39.0 8.25 8.40
MS 141018P00040000 P 10/18/14 40.0 9.20 9.35
MS 141018P00041000 P 10/18/14 41.0 10.20 10.35
MS 141018P00042000 P 10/18/14 42.0 11.15 11.30
MS 141018P00043000 P 10/18/14 43.0 12.15 12.30
MS 150117C00003000 C 01/17/15 3.0 27.85 28.00
MS 150117C00005000 C 01/17/15 5.0 25.85 26.00
MS 150117C00008000 C 01/17/15 8.0 22.85 23.00
MS 150117C00010000 C 01/17/15 10.0 20.85 21.00
MS 150117C00013000 C 01/17/15 13.0 17.85 18.00
MS 150117C00015000 C 01/17/15 15.0 15.85 16.00
MS 150117C00016000 C 01/17/15 16.0 14.85 15.00
MS 150117C00017000 C 01/17/15 17.0 13.85 14.00
MS 150117C00019000 C 01/17/15 19.0 11.90 12.05
MS 150117C00020000 C 01/17/15 20.0 10.95 11.10
MS 150117C00021000 C 01/17/15 21.0 10.00 10.15
MS 150117C00022000 C 01/17/15 22.0 9.05 9.25
MS 150117C00024000 C 01/17/15 24.0 7.30 7.50
MS 150117C00025000 C 01/17/15 25.0 6.45 6.65
MS 150117C00026000 C 01/17/15 26.0 5.65 5.85
MS 150117C00027000 C 01/17/15 27.0 4.85 5.10
MS 150117C00028000 C 01/17/15 28.0 4.20 4.30
MS 150117C00029000 C 01/17/15 29.0 3.50 3.60
MS 150117C00030000 C 01/17/15 30.0 2.97 3.05
MS 150117C00031000 C 01/17/15 31.0 2.45 2.50
MS 150117C00032000 C 01/17/15 32.0 2.00 2.04
MS 150117C00033000 C 01/17/15 33.0 1.61 1.65
MS 150117C00034000 C 01/17/15 34.0 1.28 1.32
MS 150117C00035000 C 01/17/15 35.0 1.01 1.06
MS 150117C00036000 C 01/17/15 36.0 0.79 0.82
MS 150117C00037000 C 01/17/15 37.0 0.61 0.64
MS 150117C00038000 C 01/17/15 38.0 0.46 0.50
MS 150117C00039000 C 01/17/15 39.0 0.36 0.39
MS 150117C00040000 C 01/17/15 40.0 0.27 0.30
MS 150117C00041000 C 01/17/15 41.0 0.20 0.24
MS 150117C00042000 C 01/17/15 42.0 0.14 0.19
MS 150117C00043000 C 01/17/15 43.0 0.10 0.15
MS 150117C00044000 C 01/17/15 44.0 0.08 0.12
MS 150117C00045000 C 01/17/15 45.0 0.07 0.10
MS 150117C00046000 C 01/17/15 46.0 0.04 0.08
MS 150117P00003000 P 01/17/15 3.0 0.00 0.02
MS 150117P00005000 P 01/17/15 5.0 0.00 0.02
MS 150117P00008000 P 01/17/15 8.0 0.00 0.04
MS 150117P00010000 P 01/17/15 10.0 0.01 0.05
MS 150117P00013000 P 01/17/15 13.0 0.02 0.07
MS 150117P00015000 P 01/17/15 15.0 0.04 0.07
MS 150117P00016000 P 01/17/15 16.0 0.06 0.10
MS 150117P00017000 P 01/17/15 17.0 0.08 0.12
MS 150117P00019000 P 01/17/15 19.0 0.13 0.18
MS 150117P00020000 P 01/17/15 20.0 0.18 0.22
MS 150117P00021000 P 01/17/15 21.0 0.25 0.28
MS 150117P00022000 P 01/17/15 22.0 0.33 0.36
MS 150117P00024000 P 01/17/15 24.0 0.52 0.58
MS 150117P00025000 P 01/17/15 25.0 0.68 0.73
MS 150117P00026000 P 01/17/15 26.0 0.87 0.93
MS 150117P00027000 P 01/17/15 27.0 1.13 1.17
MS 150117P00028000 P 01/17/15 28.0 1.43 1.46
MS 150117P00029000 P 01/17/15 29.0 1.78 1.82
MS 150117P00030000 P 01/17/15 30.0 2.18 2.23
MS 150117P00031000 P 01/17/15 31.0 2.67 2.71
MS 150117P00032000 P 01/17/15 32.0 3.20 3.30
MS 150117P00033000 P 01/17/15 33.0 3.80 3.90
MS 150117P00034000 P 01/17/15 34.0 4.45 4.55
MS 150117P00035000 P 01/17/15 35.0 5.20 5.30
MS 150117P00036000 P 01/17/15 36.0 5.95 6.10
MS 150117P00037000 P 01/17/15 37.0 6.70 6.90
MS 150117P00038000 P 01/17/15 38.0 7.60 7.75
MS 150117P00039000 P 01/17/15 39.0 8.50 8.65
MS 150117P00040000 P 01/17/15 40.0 9.40 9.55
MS 150117P00041000 P 01/17/15 41.0 10.35 10.50
MS 150117P00042000 P 01/17/15 42.0 11.30 11.45
MS 150117P00043000 P 01/17/15 43.0 12.25 12.45
MS 150117P00044000 P 01/17/15 44.0 13.25 13.40
MS 150117P00045000 P 01/17/15 45.0 14.20 14.40
MS 150117P00046000 P 01/17/15 46.0 15.20 15.35
MS 160115C00015000 C 01/15/16 15.0 15.90 16.05
MS 160115C00018000 C 01/15/16 18.0 13.05 13.30
MS 160115C00020000 C 01/15/16 20.0 11.35 11.55
MS 160115C00023000 C 01/15/16 23.0 8.90 9.15
MS 160115C00025000 C 01/15/16 25.0 7.45 7.75
MS 160115C00027000 C 01/15/16 27.0 6.15 6.45
MS 160115C00030000 C 01/15/16 30.0 4.50 4.60
MS 160115C00032000 C 01/15/16 32.0 3.60 3.75
MS 160115C00035000 C 01/15/16 35.0 2.51 2.62
MS 160115C00037000 C 01/15/16 37.0 1.95 2.05
MS 160115C00040000 C 01/15/16 40.0 1.31 1.41
MS 160115C00045000 C 01/15/16 45.0 0.66 0.74
MS 160115P00015000 P 01/15/16 15.0 0.24 0.30
MS 160115P00018000 P 01/15/16 18.0 0.50 0.57
MS 160115P00020000 P 01/15/16 20.0 0.76 0.80
MS 160115P00023000 P 01/15/16 23.0 1.34 1.40
MS 160115P00025000 P 01/15/16 25.0 1.88 1.94
MS 160115P00027000 P 01/15/16 27.0 2.55 2.62
MS 160115P00030000 P 01/15/16 30.0 3.85 3.95
MS 160115P00032000 P 01/15/16 32.0 4.90 5.05
MS 160115P00035000 P 01/15/16 35.0 6.80 6.95
MS 160115P00037000 P 01/15/16 37.0 8.20 8.35
MS 160115P00040000 P 01/15/16 40.0 10.50 10.70
MS 160115P00045000 P 01/15/16 45.0 14.75 15.00

OPRA data is delayed 15 minutes.