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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MS 150424C00026000 C 04/24/15 26.0 9.10 11.05
MS 150424C00027000 C 04/24/15 27.0 8.80 10.20
MS 150424C00027500 C 04/24/15 27.5 8.85 9.60
MS 150424C00028000 C 04/24/15 28.0 8.40 8.90
MS 150424C00028500 C 04/24/15 28.5 7.00 8.35
MS 150424C00029000 C 04/24/15 29.0 7.45 7.90
MS 150424C00029500 C 04/24/15 29.5 7.00 7.40
MS 150424C00030000 C 04/24/15 30.0 6.35 6.90
MS 150424C00030500 C 04/24/15 30.5 5.95 6.40
MS 150424C00031000 C 04/24/15 31.0 5.45 5.90
MS 150424C00031500 C 04/24/15 31.5 4.80 5.50
MS 150424C00032000 C 04/24/15 32.0 4.60 4.85
MS 150424C00032500 C 04/24/15 32.5 3.90 4.45
MS 150424C00033000 C 04/24/15 33.0 3.50 3.95
MS 150424C00033500 C 04/24/15 33.5 3.00 3.45
MS 150424C00034000 C 04/24/15 34.0 2.52 2.94
MS 150424C00034500 C 04/24/15 34.5 2.14 2.46
MS 150424C00035000 C 04/24/15 35.0 1.71 2.01
MS 150424C00035500 C 04/24/15 35.5 1.45 1.59
MS 150424C00036000 C 04/24/15 36.0 1.10 1.20
MS 150424C00036500 C 04/24/15 36.5 0.81 0.87
MS 150424C00037000 C 04/24/15 37.0 0.56 0.62
MS 150424C00037500 C 04/24/15 37.5 0.37 0.40
MS 150424C00038000 C 04/24/15 38.0 0.22 0.25
MS 150424C00038500 C 04/24/15 38.5 0.13 0.16
MS 150424C00039000 C 04/24/15 39.0 0.07 0.12
MS 150424C00039500 C 04/24/15 39.5 0.06 0.09
MS 150424C00040000 C 04/24/15 40.0 0.00 0.09
MS 150424C00040500 C 04/24/15 40.5 0.00 0.11
MS 150424C00041000 C 04/24/15 41.0 0.00 0.08
MS 150424C00041500 C 04/24/15 41.5 0.00 0.22
MS 150424C00042000 C 04/24/15 42.0 0.00 0.08
MS 150424C00042500 C 04/24/15 42.5 0.00 0.19
MS 150424C00043000 C 04/24/15 43.0 0.00 0.05
MS 150424C00043500 C 04/24/15 43.5 0.00 0.19
MS 150424C00044000 C 04/24/15 44.0 0.00 0.19
MS 150424C00044500 C 04/24/15 44.5 0.00 0.07
MS 150424C00045000 C 04/24/15 45.0 0.00 0.18
MS 150424P00026000 P 04/24/15 26.0 0.00 0.19
MS 150424P00027000 P 04/24/15 27.0 0.00 0.19
MS 150424P00027500 P 04/24/15 27.5 0.00 0.19
MS 150424P00028000 P 04/24/15 28.0 0.00 0.19
MS 150424P00028500 P 04/24/15 28.5 0.00 0.05
MS 150424P00029000 P 04/24/15 29.0 0.00 0.05
MS 150424P00029500 P 04/24/15 29.5 0.00 0.17
MS 150424P00030000 P 04/24/15 30.0 0.00 0.03
MS 150424P00030500 P 04/24/15 30.5 0.00 0.19
MS 150424P00031000 P 04/24/15 31.0 0.00 0.06
MS 150424P00031500 P 04/24/15 31.5 0.00 0.06
MS 150424P00032000 P 04/24/15 32.0 0.00 0.09
MS 150424P00032500 P 04/24/15 32.5 0.00 0.07
MS 150424P00033000 P 04/24/15 33.0 0.01 0.05
MS 150424P00033500 P 04/24/15 33.5 0.04 0.08
MS 150424P00034000 P 04/24/15 34.0 0.06 0.07
MS 150424P00034500 P 04/24/15 34.5 0.10 0.12
MS 150424P00035000 P 04/24/15 35.0 0.16 0.18
MS 150424P00035500 P 04/24/15 35.5 0.24 0.28
MS 150424P00036000 P 04/24/15 36.0 0.39 0.43
MS 150424P00036500 P 04/24/15 36.5 0.56 0.61
MS 150424P00037000 P 04/24/15 37.0 0.80 0.87
MS 150424P00037500 P 04/24/15 37.5 1.08 1.23
MS 150424P00038000 P 04/24/15 38.0 1.42 1.63
MS 150424P00038500 P 04/24/15 38.5 1.81 2.15
MS 150424P00039000 P 04/24/15 39.0 2.28 2.41
MS 150424P00039500 P 04/24/15 39.5 2.68 2.93
MS 150424P00040000 P 04/24/15 40.0 3.15 3.45
MS 150424P00040500 P 04/24/15 40.5 3.60 3.95
MS 150424P00041000 P 04/24/15 41.0 4.00 4.60
MS 150424P00041500 P 04/24/15 41.5 4.60 4.95
MS 150424P00042000 P 04/24/15 42.0 5.00 5.45
MS 150424P00042500 P 04/24/15 42.5 5.50 5.95
MS 150424P00043000 P 04/24/15 43.0 6.00 6.45
MS 150424P00043500 P 04/24/15 43.5 6.40 7.15
MS 150424P00044000 P 04/24/15 44.0 7.00 7.45
MS 150424P00044500 P 04/24/15 44.5 7.50 7.95
MS 150424P00045000 P 04/24/15 45.0 8.10 8.45
MS 150501C00026000 C 05/01/15 26.0 10.05 11.20
MS 150501C00027000 C 05/01/15 27.0 7.95 10.20
MS 150501C00027500 C 05/01/15 27.5 7.55 9.65
MS 150501C00028000 C 05/01/15 28.0 8.40 9.15
MS 150501C00028500 C 05/01/15 28.5 6.75 9.75
MS 150501C00029000 C 05/01/15 29.0 7.45 8.05
MS 150501C00029500 C 05/01/15 29.5 6.90 7.40
MS 150501C00030000 C 05/01/15 30.0 6.50 6.90
MS 150501C00030500 C 05/01/15 30.5 6.00 6.40
MS 150501C00031000 C 05/01/15 31.0 5.50 6.00
MS 150501C00031500 C 05/01/15 31.5 5.00 5.45
MS 150501C00032000 C 05/01/15 32.0 4.50 4.90
MS 150501C00032500 C 05/01/15 32.5 4.00 4.45
MS 150501C00033000 C 05/01/15 33.0 3.45 3.95
MS 150501C00033500 C 05/01/15 33.5 3.00 3.45
MS 150501C00034000 C 05/01/15 34.0 2.66 2.97
MS 150501C00034500 C 05/01/15 34.5 2.17 2.53
MS 150501C00035000 C 05/01/15 35.0 1.75 2.06
MS 150501C00035500 C 05/01/15 35.5 1.37 1.67
MS 150501C00036000 C 05/01/15 36.0 1.12 1.30
MS 150501C00036500 C 05/01/15 36.5 0.86 1.00
MS 150501C00037000 C 05/01/15 37.0 0.60 0.72
MS 150501C00037500 C 05/01/15 37.5 0.43 0.51
MS 150501C00038000 C 05/01/15 38.0 0.30 0.37
MS 150501C00038500 C 05/01/15 38.5 0.15 0.24
MS 150501C00039000 C 05/01/15 39.0 0.07 0.18
MS 150501C00039500 C 05/01/15 39.5 0.03 0.22
MS 150501C00040000 C 05/01/15 40.0 0.02 0.17
MS 150501C00040500 C 05/01/15 40.5 0.00 0.28
MS 150501C00041000 C 05/01/15 41.0 0.00 0.31
MS 150501C00041500 C 05/01/15 41.5 0.00 0.26
MS 150501C00042000 C 05/01/15 42.0 0.00 0.08
MS 150501C00042500 C 05/01/15 42.5 0.00 0.20
MS 150501C00043000 C 05/01/15 43.0 0.00 0.19
MS 150501C00043500 C 05/01/15 43.5 0.00 0.18
MS 150501C00044000 C 05/01/15 44.0 0.00 0.18
MS 150501C00045000 C 05/01/15 45.0 0.00 0.17
MS 150501P00026000 P 05/01/15 26.0 0.00 0.17
MS 150501P00027000 P 05/01/15 27.0 0.00 0.17
MS 150501P00027500 P 05/01/15 27.5 0.00 0.18
MS 150501P00028000 P 05/01/15 28.0 0.00 0.18
MS 150501P00028500 P 05/01/15 28.5 0.00 0.07
MS 150501P00029000 P 05/01/15 29.0 0.00 0.05
MS 150501P00029500 P 05/01/15 29.5 0.00 0.18
MS 150501P00030000 P 05/01/15 30.0 0.00 0.04
MS 150501P00030500 P 05/01/15 30.5 0.00 0.06
MS 150501P00031000 P 05/01/15 31.0 0.00 0.07
MS 150501P00031500 P 05/01/15 31.5 0.00 0.20
MS 150501P00032000 P 05/01/15 32.0 0.01 0.22
MS 150501P00032500 P 05/01/15 32.5 0.01 0.26
MS 150501P00033000 P 05/01/15 33.0 0.01 0.22
MS 150501P00033500 P 05/01/15 33.5 0.04 0.15
MS 150501P00034000 P 05/01/15 34.0 0.07 0.21
MS 150501P00034500 P 05/01/15 34.5 0.19 0.27
MS 150501P00035000 P 05/01/15 35.0 0.24 0.38
MS 150501P00035500 P 05/01/15 35.5 0.35 0.50
MS 150501P00036000 P 05/01/15 36.0 0.54 0.62
MS 150501P00036500 P 05/01/15 36.5 0.70 0.91
MS 150501P00037000 P 05/01/15 37.0 0.96 1.17
MS 150501P00037500 P 05/01/15 37.5 1.25 1.48
MS 150501P00038000 P 05/01/15 38.0 1.55 1.81
MS 150501P00038500 P 05/01/15 38.5 2.02 2.34
MS 150501P00039000 P 05/01/15 39.0 2.39 2.79
MS 150501P00039500 P 05/01/15 39.5 2.83 3.25
MS 150501P00040000 P 05/01/15 40.0 2.85 3.75
MS 150501P00040500 P 05/01/15 40.5 3.80 4.25
MS 150501P00041000 P 05/01/15 41.0 4.15 4.70
MS 150501P00041500 P 05/01/15 41.5 4.75 5.30
MS 150501P00042000 P 05/01/15 42.0 5.25 5.70
MS 150501P00042500 P 05/01/15 42.5 5.65 6.25
MS 150501P00043000 P 05/01/15 43.0 6.10 6.85
MS 150501P00043500 P 05/01/15 43.5 6.55 7.20
MS 150501P00044000 P 05/01/15 44.0 6.95 7.80
MS 150501P00045000 P 05/01/15 45.0 8.25 8.75
MS 150508C00026000 C 05/08/15 26.0 9.30 11.05
MS 150508C00027000 C 05/08/15 27.0 8.00 10.40
MS 150508C00027500 C 05/08/15 27.5 8.95 9.50
MS 150508C00028000 C 05/08/15 28.0 8.35 8.95
MS 150508C00028500 C 05/08/15 28.5 7.95 8.45
MS 150508C00029000 C 05/08/15 29.0 7.45 7.95
MS 150508C00029500 C 05/08/15 29.5 6.95 7.40
MS 150508C00030000 C 05/08/15 30.0 6.45 6.90
MS 150508C00030500 C 05/08/15 30.5 5.95 6.40
MS 150508C00031000 C 05/08/15 31.0 5.50 5.90
MS 150508C00031500 C 05/08/15 31.5 4.95 5.40
MS 150508C00032000 C 05/08/15 32.0 4.50 4.90
MS 150508C00032500 C 05/08/15 32.5 4.00 4.45
MS 150508C00033000 C 05/08/15 33.0 3.55 4.00
MS 150508C00033500 C 05/08/15 33.5 3.05 3.50
MS 150508C00034000 C 05/08/15 34.0 2.65 2.96
MS 150508C00034500 C 05/08/15 34.5 2.18 2.53
MS 150508C00035000 C 05/08/15 35.0 1.81 2.10
MS 150508C00035500 C 05/08/15 35.5 1.58 1.66
MS 150508C00036000 C 05/08/15 36.0 1.24 1.31
MS 150508C00036500 C 05/08/15 36.5 0.94 1.02
MS 150508C00037000 C 05/08/15 37.0 0.65 0.76
MS 150508C00037500 C 05/08/15 37.5 0.46 0.55
MS 150508C00038000 C 05/08/15 38.0 0.31 0.40
MS 150508C00038500 C 05/08/15 38.5 0.24 0.27
MS 150508C00039000 C 05/08/15 39.0 0.12 0.21
MS 150508C00039500 C 05/08/15 39.5 0.02 0.27
MS 150508C00040000 C 05/08/15 40.0 0.04 0.18
MS 150508C00040500 C 05/08/15 40.5 0.02 0.34
MS 150508C00041000 C 05/08/15 41.0 0.01 0.12
MS 150508C00041500 C 05/08/15 41.5 0.00 0.33
MS 150508C00042000 C 05/08/15 42.0 0.00 0.13
MS 150508C00042500 C 05/08/15 42.5 0.00 0.25
MS 150508C00043000 C 05/08/15 43.0 0.00 0.21
MS 150508C00043500 C 05/08/15 43.5 0.00 0.20
MS 150508C00044000 C 05/08/15 44.0 0.00 0.19
MS 150508C00045000 C 05/08/15 45.0 0.00 0.17
MS 150508P00026000 P 05/08/15 26.0 0.00 0.16
MS 150508P00027000 P 05/08/15 27.0 0.00 0.18
MS 150508P00027500 P 05/08/15 27.5 0.00 0.18
MS 150508P00028000 P 05/08/15 28.0 0.00 0.18
MS 150508P00028500 P 05/08/15 28.5 0.00 0.19
MS 150508P00029000 P 05/08/15 29.0 0.01 0.07
MS 150508P00029500 P 05/08/15 29.5 0.01 0.10
MS 150508P00030000 P 05/08/15 30.0 0.01 0.06
MS 150508P00030500 P 05/08/15 30.5 0.01 0.19
MS 150508P00031000 P 05/08/15 31.0 0.01 0.08
MS 150508P00031500 P 05/08/15 31.5 0.01 0.24
MS 150508P00032000 P 05/08/15 32.0 0.02 0.10
MS 150508P00032500 P 05/08/15 32.5 0.02 0.24
MS 150508P00033000 P 05/08/15 33.0 0.05 0.16
MS 150508P00033500 P 05/08/15 33.5 0.07 0.19
MS 150508P00034000 P 05/08/15 34.0 0.13 0.24
MS 150508P00034500 P 05/08/15 34.5 0.25 0.29
MS 150508P00035000 P 05/08/15 35.0 0.33 0.37
MS 150508P00035500 P 05/08/15 35.5 0.45 0.51
MS 150508P00036000 P 05/08/15 36.0 0.62 0.67
MS 150508P00036500 P 05/08/15 36.5 0.80 0.90
MS 150508P00037000 P 05/08/15 37.0 1.05 1.15
MS 150508P00037500 P 05/08/15 37.5 1.34 1.46
MS 150508P00038000 P 05/08/15 38.0 1.68 1.86
MS 150508P00038500 P 05/08/15 38.5 2.03 2.42
MS 150508P00039000 P 05/08/15 39.0 2.43 2.83
MS 150508P00039500 P 05/08/15 39.5 2.86 3.30
MS 150508P00040000 P 05/08/15 40.0 3.35 3.75
MS 150508P00040500 P 05/08/15 40.5 3.80 4.30
MS 150508P00041000 P 05/08/15 41.0 4.30 4.75
MS 150508P00041500 P 05/08/15 41.5 4.75 5.30
MS 150508P00042000 P 05/08/15 42.0 4.80 5.70
MS 150508P00042500 P 05/08/15 42.5 5.65 6.20
MS 150508P00043000 P 05/08/15 43.0 6.15 6.80
MS 150508P00043500 P 05/08/15 43.5 6.65 7.30
MS 150508P00044000 P 05/08/15 44.0 7.15 7.90
MS 150508P00045000 P 05/08/15 45.0 8.25 8.80
MS 150515C00026000 C 05/15/15 26.0 10.35 11.00
MS 150515C00027000 C 05/15/15 27.0 8.00 10.20
MS 150515C00028000 C 05/15/15 28.0 8.30 8.95
MS 150515C00029000 C 05/15/15 29.0 7.40 8.00
MS 150515C00030000 C 05/15/15 30.0 6.50 6.95
MS 150515C00031000 C 05/15/15 31.0 5.50 5.95
MS 150515C00032000 C 05/15/15 32.0 4.50 4.95
MS 150515C00033000 C 05/15/15 33.0 3.55 3.90
MS 150515C00034000 C 05/15/15 34.0 2.84 2.97
MS 150515C00035000 C 05/15/15 35.0 1.99 2.14
MS 150515C00036000 C 05/15/15 36.0 1.29 1.38
MS 150515C00037000 C 05/15/15 37.0 0.76 0.81
MS 150515C00038000 C 05/15/15 38.0 0.40 0.43
MS 150515C00039000 C 05/15/15 39.0 0.16 0.22
MS 150515C00040000 C 05/15/15 40.0 0.07 0.11
MS 150515C00041000 C 05/15/15 41.0 0.03 0.06
MS 150515C00042000 C 05/15/15 42.0 0.01 0.04
MS 150515C00043000 C 05/15/15 43.0 0.00 0.04
MS 150515C00044000 C 05/15/15 44.0 0.00 0.04
MS 150515C00045000 C 05/15/15 45.0 0.00 0.03
MS 150515P00026000 P 05/15/15 26.0 0.00 0.04
MS 150515P00027000 P 05/15/15 27.0 0.00 0.04
MS 150515P00028000 P 05/15/15 28.0 0.01 0.05
MS 150515P00029000 P 05/15/15 29.0 0.01 0.06
MS 150515P00030000 P 05/15/15 30.0 0.02 0.05
MS 150515P00031000 P 05/15/15 31.0 0.03 0.08
MS 150515P00032000 P 05/15/15 32.0 0.06 0.10
MS 150515P00033000 P 05/15/15 33.0 0.11 0.16
MS 150515P00034000 P 05/15/15 34.0 0.21 0.26
MS 150515P00035000 P 05/15/15 35.0 0.40 0.44
MS 150515P00036000 P 05/15/15 36.0 0.70 0.72
MS 150515P00037000 P 05/15/15 37.0 1.12 1.22
MS 150515P00038000 P 05/15/15 38.0 1.73 1.83
MS 150515P00039000 P 05/15/15 39.0 2.51 2.67
MS 150515P00040000 P 05/15/15 40.0 3.30 3.75
MS 150515P00041000 P 05/15/15 41.0 4.30 4.70
MS 150515P00042000 P 05/15/15 42.0 5.15 5.70
MS 150515P00043000 P 05/15/15 43.0 6.25 6.65
MS 150515P00044000 P 05/15/15 44.0 7.05 7.70
MS 150515P00045000 P 05/15/15 45.0 8.05 8.70
MS 150522C00027000 C 05/22/15 27.0 9.40 9.95
MS 150522C00028000 C 05/22/15 28.0 7.35 8.95
MS 150522C00028500 C 05/22/15 28.5 7.90 8.40
MS 150522C00029000 C 05/22/15 29.0 7.45 7.90
MS 150522C00029500 C 05/22/15 29.5 7.00 7.50
MS 150522C00030000 C 05/22/15 30.0 6.50 6.90
MS 150522C00030500 C 05/22/15 30.5 6.00 6.40
MS 150522C00031000 C 05/22/15 31.0 5.50 5.90
MS 150522C00031500 C 05/22/15 31.5 5.00 5.40
MS 150522C00032000 C 05/22/15 32.0 4.50 5.05
MS 150522C00032500 C 05/22/15 32.5 4.00 4.45
MS 150522C00033000 C 05/22/15 33.0 3.60 4.00
MS 150522C00033500 C 05/22/15 33.5 3.15 3.60
MS 150522C00034000 C 05/22/15 34.0 2.71 3.05
MS 150522C00034500 C 05/22/15 34.5 2.29 2.63
MS 150522C00035000 C 05/22/15 35.0 2.02 2.31
MS 150522C00035500 C 05/22/15 35.5 1.67 1.98
MS 150522C00036000 C 05/22/15 36.0 1.34 1.49
MS 150522C00036500 C 05/22/15 36.5 1.05 1.14
MS 150522C00037000 C 05/22/15 37.0 0.79 0.93
MS 150522C00037500 C 05/22/15 37.5 0.58 0.75
MS 150522C00038000 C 05/22/15 38.0 0.41 0.55
MS 150522C00038500 C 05/22/15 38.5 0.29 0.41
MS 150522C00039000 C 05/22/15 39.0 0.20 0.28
MS 150522C00039500 C 05/22/15 39.5 0.09 0.24
MS 150522C00040000 C 05/22/15 40.0 0.08 0.35
MS 150522C00040500 C 05/22/15 40.5 0.02 0.18
MS 150522C00041000 C 05/22/15 41.0 0.01 0.35
MS 150522C00041500 C 05/22/15 41.5 0.01 0.37
MS 150522C00042000 C 05/22/15 42.0 0.02 0.07
MS 150522C00042500 C 05/22/15 42.5 0.01 0.27
MS 150522C00043000 C 05/22/15 43.0 0.00 0.14
MS 150522C00043500 C 05/22/15 43.5 0.00 0.21
MS 150522C00044000 C 05/22/15 44.0 0.00 0.19
MS 150522P00027000 P 05/22/15 27.0 0.01 0.09
MS 150522P00028000 P 05/22/15 28.0 0.01 0.16
MS 150522P00028500 P 05/22/15 28.5 0.01 0.18
MS 150522P00029000 P 05/22/15 29.0 0.02 0.17
MS 150522P00029500 P 05/22/15 29.5 0.02 0.19
MS 150522P00030000 P 05/22/15 30.0 0.01 0.21
MS 150522P00030500 P 05/22/15 30.5 0.01 0.22
MS 150522P00031000 P 05/22/15 31.0 0.02 0.24
MS 150522P00031500 P 05/22/15 31.5 0.03 0.28
MS 150522P00032000 P 05/22/15 32.0 0.04 0.33
MS 150522P00032500 P 05/22/15 32.5 0.05 0.28
MS 150522P00033000 P 05/22/15 33.0 0.13 0.24
MS 150522P00033500 P 05/22/15 33.5 0.11 0.49
MS 150522P00034000 P 05/22/15 34.0 0.27 0.48
MS 150522P00034500 P 05/22/15 34.5 0.35 0.46
MS 150522P00035000 P 05/22/15 35.0 0.46 0.61
MS 150522P00035500 P 05/22/15 35.5 0.59 0.73
MS 150522P00036000 P 05/22/15 36.0 0.74 0.92
MS 150522P00036500 P 05/22/15 36.5 0.96 1.05
MS 150522P00037000 P 05/22/15 37.0 1.18 1.43
MS 150522P00037500 P 05/22/15 37.5 1.45 1.74
MS 150522P00038000 P 05/22/15 38.0 1.78 2.11
MS 150522P00038500 P 05/22/15 38.5 2.14 2.46
MS 150522P00039000 P 05/22/15 39.0 2.52 2.90
MS 150522P00039500 P 05/22/15 39.5 2.96 3.35
MS 150522P00040000 P 05/22/15 40.0 3.25 3.85
MS 150522P00040500 P 05/22/15 40.5 3.80 4.30
MS 150522P00041000 P 05/22/15 41.0 4.30 4.75
MS 150522P00041500 P 05/22/15 41.5 4.70 5.25
MS 150522P00042000 P 05/22/15 42.0 5.15 5.70
MS 150522P00042500 P 05/22/15 42.5 5.65 6.20
MS 150522P00043000 P 05/22/15 43.0 6.15 6.70
MS 150522P00043500 P 05/22/15 43.5 6.75 7.15
MS 150522P00044000 P 05/22/15 44.0 7.15 7.65
MS 150529C00028000 C 05/29/15 28.0 8.50 8.90
MS 150529C00029000 C 05/29/15 29.0 7.50 7.90
MS 150529C00029500 C 05/29/15 29.5 7.00 7.50
MS 150529C00030000 C 05/29/15 30.0 6.50 7.05
MS 150529C00030500 C 05/29/15 30.5 6.00 6.40
MS 150529C00031000 C 05/29/15 31.0 5.50 5.90
MS 150529C00031500 C 05/29/15 31.5 5.00 5.55
MS 150529C00032000 C 05/29/15 32.0 4.55 5.05
MS 150529C00032500 C 05/29/15 32.5 4.05 4.55
MS 150529C00033000 C 05/29/15 33.0 3.65 4.00
MS 150529C00033500 C 05/29/15 33.5 3.15 3.55
MS 150529C00034000 C 05/29/15 34.0 2.73 3.10
MS 150529C00034500 C 05/29/15 34.5 2.32 2.67
MS 150529C00035000 C 05/29/15 35.0 2.08 2.27
MS 150529C00035500 C 05/29/15 35.5 1.72 1.89
MS 150529C00036000 C 05/29/15 36.0 1.39 1.62
MS 150529C00036500 C 05/29/15 36.5 1.10 1.25
MS 150529C00037000 C 05/29/15 37.0 0.87 1.03
MS 150529C00037500 C 05/29/15 37.5 0.65 0.75
MS 150529C00038000 C 05/29/15 38.0 0.48 0.64
MS 150529C00038500 C 05/29/15 38.5 0.35 0.45
MS 150529C00039000 C 05/29/15 39.0 0.24 0.35
MS 150529C00039500 C 05/29/15 39.5 0.13 0.25
MS 150529C00040000 C 05/29/15 40.0 0.07 0.19
MS 150529C00040500 C 05/29/15 40.5 0.04 0.34
MS 150529C00041000 C 05/29/15 41.0 0.03 0.18
MS 150529C00041500 C 05/29/15 41.5 0.02 0.31
MS 150529C00042000 C 05/29/15 42.0 0.01 0.16
MS 150529C00042500 C 05/29/15 42.5 0.01 0.27
MS 150529C00043000 C 05/29/15 43.0 0.01 0.16
MS 150529C00043500 C 05/29/15 43.5 0.00 0.24
MS 150529C00044000 C 05/29/15 44.0 0.00 0.22
MS 150529P00028000 P 05/29/15 28.0 0.01 0.18
MS 150529P00029000 P 05/29/15 29.0 0.01 0.20
MS 150529P00029500 P 05/29/15 29.5 0.02 0.21
MS 150529P00030000 P 05/29/15 30.0 0.03 0.23
MS 150529P00030500 P 05/29/15 30.5 0.03 0.25
MS 150529P00031000 P 05/29/15 31.0 0.04 0.28
MS 150529P00031500 P 05/29/15 31.5 0.05 0.32
MS 150529P00032000 P 05/29/15 32.0 0.06 0.28
MS 150529P00032500 P 05/29/15 32.5 0.08 0.40
MS 150529P00033000 P 05/29/15 33.0 0.10 0.35
MS 150529P00033500 P 05/29/15 33.5 0.24 0.35
MS 150529P00034000 P 05/29/15 34.0 0.31 0.42
MS 150529P00034500 P 05/29/15 34.5 0.40 0.53
MS 150529P00035000 P 05/29/15 35.0 0.50 0.60
MS 150529P00035500 P 05/29/15 35.5 0.65 0.79
MS 150529P00036000 P 05/29/15 36.0 0.80 0.88
MS 150529P00036500 P 05/29/15 36.5 0.99 1.12
MS 150529P00037000 P 05/29/15 37.0 1.24 1.51
MS 150529P00037500 P 05/29/15 37.5 1.53 1.82
MS 150529P00038000 P 05/29/15 38.0 1.87 2.16
MS 150529P00038500 P 05/29/15 38.5 2.19 2.54
MS 150529P00039000 P 05/29/15 39.0 2.54 2.95
MS 150529P00039500 P 05/29/15 39.5 2.99 3.35
MS 150529P00040000 P 05/29/15 40.0 3.40 3.85
MS 150529P00040500 P 05/29/15 40.5 3.85 4.35
MS 150529P00041000 P 05/29/15 41.0 4.30 4.75
MS 150529P00041500 P 05/29/15 41.5 4.80 5.25
MS 150529P00042000 P 05/29/15 42.0 5.30 5.75
MS 150529P00042500 P 05/29/15 42.5 5.65 6.20
MS 150529P00043000 P 05/29/15 43.0 6.15 6.70
MS 150529P00043500 P 05/29/15 43.5 6.65 7.20
MS 150529P00044000 P 05/29/15 44.0 7.25 7.70
MS 150619C00026000 C 06/19/15 26.0 9.30 11.15
MS 150619C00027000 C 06/19/15 27.0 8.10 11.30
MS 150619C00028000 C 06/19/15 28.0 8.40 8.95
MS 150619C00029000 C 06/19/15 29.0 7.50 8.40
MS 150619C00030000 C 06/19/15 30.0 6.50 7.00
MS 150619C00031000 C 06/19/15 31.0 5.55 6.00
MS 150619C00032000 C 06/19/15 32.0 4.60 5.10
MS 150619C00033000 C 06/19/15 33.0 3.90 4.05
MS 150619C00034000 C 06/19/15 34.0 3.05 3.20
MS 150619C00035000 C 06/19/15 35.0 2.30 2.36
MS 150619C00036000 C 06/19/15 36.0 1.64 1.69
MS 150619C00037000 C 06/19/15 37.0 1.08 1.15
MS 150619C00038000 C 06/19/15 38.0 0.69 0.74
MS 150619C00039000 C 06/19/15 39.0 0.41 0.44
MS 150619C00040000 C 06/19/15 40.0 0.23 0.26
MS 150619C00041000 C 06/19/15 41.0 0.10 0.16
MS 150619C00042000 C 06/19/15 42.0 0.05 0.08
MS 150619C00043000 C 06/19/15 43.0 0.02 0.06
MS 150619P00026000 P 06/19/15 26.0 0.01 0.06
MS 150619P00027000 P 06/19/15 27.0 0.02 0.05
MS 150619P00028000 P 06/19/15 28.0 0.03 0.08
MS 150619P00029000 P 06/19/15 29.0 0.04 0.10
MS 150619P00030000 P 06/19/15 30.0 0.07 0.12
MS 150619P00031000 P 06/19/15 31.0 0.10 0.17
MS 150619P00032000 P 06/19/15 32.0 0.18 0.24
MS 150619P00033000 P 06/19/15 33.0 0.29 0.36
MS 150619P00034000 P 06/19/15 34.0 0.44 0.49
MS 150619P00035000 P 06/19/15 35.0 0.68 0.73
MS 150619P00036000 P 06/19/15 36.0 1.01 1.07
MS 150619P00037000 P 06/19/15 37.0 1.47 1.52
MS 150619P00038000 P 06/19/15 38.0 2.05 2.12
MS 150619P00039000 P 06/19/15 39.0 2.71 2.91
MS 150619P00040000 P 06/19/15 40.0 3.55 3.70
MS 150619P00041000 P 06/19/15 41.0 4.35 4.75
MS 150619P00042000 P 06/19/15 42.0 5.30 5.70
MS 150619P00043000 P 06/19/15 43.0 6.25 6.70
MS 150717C00021000 C 07/17/15 21.0 14.10 16.10
MS 150717C00022000 C 07/17/15 22.0 14.10 14.95
MS 150717C00023000 C 07/17/15 23.0 12.20 14.15
MS 150717C00024000 C 07/17/15 24.0 10.90 14.20
MS 150717C00025000 C 07/17/15 25.0 10.10 12.15
MS 150717C00026000 C 07/17/15 26.0 9.05 11.15
MS 150717C00027000 C 07/17/15 27.0 9.45 9.90
MS 150717C00028000 C 07/17/15 28.0 8.50 8.95
MS 150717C00029000 C 07/17/15 29.0 7.50 8.00
MS 150717C00030000 C 07/17/15 30.0 6.60 7.10
MS 150717C00031000 C 07/17/15 31.0 5.65 6.20
MS 150717C00032000 C 07/17/15 32.0 4.80 5.15
MS 150717C00033000 C 07/17/15 33.0 3.90 4.35
MS 150717C00034000 C 07/17/15 34.0 3.15 3.55
MS 150717C00035000 C 07/17/15 35.0 2.58 2.82
MS 150717C00036000 C 07/17/15 36.0 1.94 2.15
MS 150717C00037000 C 07/17/15 37.0 1.42 1.47
MS 150717C00038000 C 07/17/15 38.0 0.97 1.05
MS 150717C00039000 C 07/17/15 39.0 0.60 0.71
MS 150717C00040000 C 07/17/15 40.0 0.37 0.47
MS 150717C00041000 C 07/17/15 41.0 0.22 0.29
MS 150717C00042000 C 07/17/15 42.0 0.12 0.18
MS 150717C00043000 C 07/17/15 43.0 0.06 0.13
MS 150717C00044000 C 07/17/15 44.0 0.03 0.09
MS 150717C00045000 C 07/17/15 45.0 0.01 0.07
MS 150717C00046000 C 07/17/15 46.0 0.00 0.06
MS 150717C00047000 C 07/17/15 47.0 0.00 0.05
MS 150717C00048000 C 07/17/15 48.0 0.00 0.05
MS 150717P00021000 P 07/17/15 21.0 0.00 0.12
MS 150717P00022000 P 07/17/15 22.0 0.00 0.05
MS 150717P00023000 P 07/17/15 23.0 0.01 0.06
MS 150717P00024000 P 07/17/15 24.0 0.02 0.07
MS 150717P00025000 P 07/17/15 25.0 0.02 0.08
MS 150717P00026000 P 07/17/15 26.0 0.03 0.09
MS 150717P00027000 P 07/17/15 27.0 0.05 0.09
MS 150717P00028000 P 07/17/15 28.0 0.07 0.11
MS 150717P00029000 P 07/17/15 29.0 0.09 0.14
MS 150717P00030000 P 07/17/15 30.0 0.14 0.20
MS 150717P00031000 P 07/17/15 31.0 0.20 0.27
MS 150717P00032000 P 07/17/15 32.0 0.27 0.39
MS 150717P00033000 P 07/17/15 33.0 0.40 0.54
MS 150717P00034000 P 07/17/15 34.0 0.59 0.77
MS 150717P00035000 P 07/17/15 35.0 0.93 1.06
MS 150717P00036000 P 07/17/15 36.0 1.29 1.44
MS 150717P00037000 P 07/17/15 37.0 1.77 1.94
MS 150717P00038000 P 07/17/15 38.0 2.32 2.53
MS 150717P00039000 P 07/17/15 39.0 2.72 3.25
MS 150717P00040000 P 07/17/15 40.0 3.45 4.00
MS 150717P00041000 P 07/17/15 41.0 4.30 4.85
MS 150717P00042000 P 07/17/15 42.0 5.25 5.80
MS 150717P00043000 P 07/17/15 43.0 6.30 6.85
MS 150717P00044000 P 07/17/15 44.0 7.30 7.70
MS 150717P00045000 P 07/17/15 45.0 8.30 8.75
MS 150717P00046000 P 07/17/15 46.0 9.25 9.70
MS 150717P00047000 P 07/17/15 47.0 9.90 10.75
MS 150717P00048000 P 07/17/15 48.0 10.95 11.75
MS 151016C00021000 C 10/16/15 21.0 14.30 16.20
MS 151016C00022000 C 10/16/15 22.0 13.00 14.95
MS 151016C00023000 C 10/16/15 23.0 13.35 13.90
MS 151016C00024000 C 10/16/15 24.0 12.05 13.10
MS 151016C00025000 C 10/16/15 25.0 11.00 12.10
MS 151016C00026000 C 10/16/15 26.0 10.30 11.15
MS 151016C00027000 C 10/16/15 27.0 9.15 10.25
MS 151016C00028000 C 10/16/15 28.0 8.65 9.20
MS 151016C00029000 C 10/16/15 29.0 7.75 8.20
MS 151016C00030000 C 10/16/15 30.0 6.95 7.20
MS 151016C00031000 C 10/16/15 31.0 6.05 6.35
MS 151016C00032000 C 10/16/15 32.0 5.20 5.50
MS 151016C00033000 C 10/16/15 33.0 4.45 4.70
MS 151016C00034000 C 10/16/15 34.0 3.70 4.00
MS 151016C00035000 C 10/16/15 35.0 3.10 3.30
MS 151016C00036000 C 10/16/15 36.0 2.47 2.68
MS 151016C00037000 C 10/16/15 37.0 2.10 2.15
MS 151016C00038000 C 10/16/15 38.0 1.53 1.69
MS 151016C00039000 C 10/16/15 39.0 1.16 1.30
MS 151016C00040000 C 10/16/15 40.0 0.87 1.00
MS 151016C00041000 C 10/16/15 41.0 0.63 0.75
MS 151016C00042000 C 10/16/15 42.0 0.45 0.55
MS 151016C00043000 C 10/16/15 43.0 0.32 0.42
MS 151016C00044000 C 10/16/15 44.0 0.22 0.28
MS 151016C00045000 C 10/16/15 45.0 0.14 0.20
MS 151016C00046000 C 10/16/15 46.0 0.10 0.15
MS 151016C00047000 C 10/16/15 47.0 0.06 0.11
MS 151016P00021000 P 10/16/15 21.0 0.05 0.10
MS 151016P00022000 P 10/16/15 22.0 0.07 0.11
MS 151016P00023000 P 10/16/15 23.0 0.08 0.13
MS 151016P00024000 P 10/16/15 24.0 0.10 0.15
MS 151016P00025000 P 10/16/15 25.0 0.13 0.18
MS 151016P00026000 P 10/16/15 26.0 0.16 0.22
MS 151016P00027000 P 10/16/15 27.0 0.21 0.27
MS 151016P00028000 P 10/16/15 28.0 0.26 0.34
MS 151016P00029000 P 10/16/15 29.0 0.34 0.43
MS 151016P00030000 P 10/16/15 30.0 0.45 0.55
MS 151016P00031000 P 10/16/15 31.0 0.59 0.70
MS 151016P00032000 P 10/16/15 32.0 0.77 0.88
MS 151016P00033000 P 10/16/15 33.0 0.99 1.11
MS 151016P00034000 P 10/16/15 34.0 1.28 1.35
MS 151016P00035000 P 10/16/15 35.0 1.58 1.77
MS 151016P00036000 P 10/16/15 36.0 2.01 2.17
MS 151016P00037000 P 10/16/15 37.0 2.49 2.66
MS 151016P00038000 P 10/16/15 38.0 3.00 3.20
MS 151016P00039000 P 10/16/15 39.0 3.60 3.85
MS 151016P00040000 P 10/16/15 40.0 4.30 4.55
MS 151016P00041000 P 10/16/15 41.0 5.05 5.30
MS 151016P00042000 P 10/16/15 42.0 5.85 6.10
MS 151016P00043000 P 10/16/15 43.0 6.70 6.95
MS 151016P00044000 P 10/16/15 44.0 7.00 7.95
MS 151016P00045000 P 10/16/15 45.0 8.40 8.90
MS 151016P00046000 P 10/16/15 46.0 9.30 9.85
MS 151016P00047000 P 10/16/15 47.0 10.40 10.80
MS 160115C00015000 C 01/15/16 15.0 20.90 22.35
MS 160115C00018000 C 01/15/16 18.0 18.35 19.30
MS 160115C00020000 C 01/15/16 20.0 16.40 16.90
MS 160115C00023000 C 01/15/16 23.0 13.40 13.95
MS 160115C00025000 C 01/15/16 25.0 11.60 12.45
MS 160115C00027000 C 01/15/16 27.0 9.75 10.40
MS 160115C00030000 C 01/15/16 30.0 7.20 7.50
MS 160115C00032000 C 01/15/16 32.0 5.75 5.90
MS 160115C00035000 C 01/15/16 35.0 3.60 3.85
MS 160115C00037000 C 01/15/16 37.0 2.61 2.73
MS 160115C00040000 C 01/15/16 40.0 1.40 1.48
MS 160115C00045000 C 01/15/16 45.0 0.37 0.46
MS 160115C00050000 C 01/15/16 50.0 0.09 0.13
MS 160115P00015000 P 01/15/16 15.0 0.04 0.07
MS 160115P00018000 P 01/15/16 18.0 0.07 0.11
MS 160115P00020000 P 01/15/16 20.0 0.11 0.17
MS 160115P00023000 P 01/15/16 23.0 0.20 0.25
MS 160115P00025000 P 01/15/16 25.0 0.29 0.35
MS 160115P00027000 P 01/15/16 27.0 0.44 0.53
MS 160115P00030000 P 01/15/16 30.0 0.80 0.94
MS 160115P00032000 P 01/15/16 32.0 1.26 1.36
MS 160115P00035000 P 01/15/16 35.0 2.21 2.24
MS 160115P00037000 P 01/15/16 37.0 3.05 3.20
MS 160115P00040000 P 01/15/16 40.0 4.85 5.00
MS 160115P00045000 P 01/15/16 45.0 8.80 9.10
MS 160115P00050000 P 01/15/16 50.0 13.45 14.00
MS 170120C00018000 C 01/20/17 18.0 18.35 19.20
MS 170120C00020000 C 01/20/17 20.0 16.40 17.30
MS 170120C00023000 C 01/20/17 23.0 13.75 14.35
MS 170120C00025000 C 01/20/17 25.0 12.05 12.70
MS 170120C00028000 C 01/20/17 28.0 9.60 10.25
MS 170120C00030000 C 01/20/17 30.0 8.00 8.80
MS 170120C00033000 C 01/20/17 33.0 6.15 6.80
MS 170120C00035000 C 01/20/17 35.0 5.00 5.65
MS 170120C00037000 C 01/20/17 37.0 4.10 4.65
MS 170120C00040000 C 01/20/17 40.0 2.90 3.35
MS 170120C00042000 C 01/20/17 42.0 2.30 2.63
MS 170120C00045000 C 01/20/17 45.0 1.50 1.82
MS 170120C00047000 C 01/20/17 47.0 1.07 1.41
MS 170120C00050000 C 01/20/17 50.0 0.63 0.94
MS 170120C00055000 C 01/20/17 55.0 0.22 0.51
MS 170120P00018000 P 01/20/17 18.0 0.30 0.53
MS 170120P00020000 P 01/20/17 20.0 0.45 0.68
MS 170120P00023000 P 01/20/17 23.0 0.75 1.00
MS 170120P00025000 P 01/20/17 25.0 1.03 1.30
MS 170120P00028000 P 01/20/17 28.0 1.62 1.86
MS 170120P00030000 P 01/20/17 30.0 2.13 2.39
MS 170120P00033000 P 01/20/17 33.0 3.05 3.45
MS 170120P00035000 P 01/20/17 35.0 3.85 4.15
MS 170120P00037000 P 01/20/17 37.0 4.85 5.25
MS 170120P00040000 P 01/20/17 40.0 6.55 7.15
MS 170120P00042000 P 01/20/17 42.0 7.80 8.50
MS 170120P00045000 P 01/20/17 45.0 10.00 10.75
MS 170120P00047000 P 01/20/17 47.0 11.55 12.30
MS 170120P00050000 P 01/20/17 50.0 14.10 14.80
MS 170120P00055000 P 01/20/17 55.0 18.00 19.30

OPRA data is delayed 15 minutes.