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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MS 140419C00014000 C 04/19/14 14.0 16.70 17.25
MS 140419C00015000 C 04/19/14 15.0 14.10 17.45
MS 140419C00016000 C 04/19/14 16.0 14.70 15.05
MS 140419C00018000 C 04/19/14 18.0 12.70 12.90
MS 140419C00019000 C 04/19/14 19.0 11.70 12.05
MS 140419C00020000 C 04/19/14 20.0 10.70 10.90
MS 140419C00021000 C 04/19/14 21.0 9.70 9.90
MS 140419C00022000 C 04/19/14 22.0 8.70 8.85
MS 140419C00023000 C 04/19/14 23.0 7.70 7.90
MS 140419C00023500 C 04/19/14 23.5 6.65 7.35
MS 140419C00024000 C 04/19/14 24.0 6.70 6.90
MS 140419C00024500 C 04/19/14 24.5 6.20 6.35
MS 140419C00025000 C 04/19/14 25.0 5.70 5.85
MS 140419C00025500 C 04/19/14 25.5 4.60 5.90
MS 140419C00026000 C 04/19/14 26.0 4.70 4.85
MS 140419C00026500 C 04/19/14 26.5 4.20 4.35
MS 140419C00027000 C 04/19/14 27.0 3.70 3.85
MS 140419C00027500 C 04/19/14 27.5 3.00 3.40
MS 140419C00028000 C 04/19/14 28.0 2.66 2.83
MS 140419C00028500 C 04/19/14 28.5 2.23 2.34
MS 140419C00029000 C 04/19/14 29.0 1.71 1.82
MS 140419C00029500 C 04/19/14 29.5 1.23 1.34
MS 140419C00030000 C 04/19/14 30.0 0.73 0.82
MS 140419C00030500 C 04/19/14 30.5 0.23 0.30
MS 140419C00031000 C 04/19/14 31.0 0.00 0.01
MS 140419C00031500 C 04/19/14 31.5 0.00 0.04
MS 140419C00032000 C 04/19/14 32.0 0.00 0.01
MS 140419C00032500 C 04/19/14 32.5 0.00 0.01
MS 140419C00033000 C 04/19/14 33.0 0.00 0.01
MS 140419C00033500 C 04/19/14 33.5 0.00 0.01
MS 140419C00034000 C 04/19/14 34.0 0.00 0.01
MS 140419C00034500 C 04/19/14 34.5 0.00 0.01
MS 140419C00035000 C 04/19/14 35.0 0.00 0.01
MS 140419C00035500 C 04/19/14 35.5 0.00 0.05
MS 140419C00036000 C 04/19/14 36.0 0.00 0.03
MS 140419C00036500 C 04/19/14 36.5 0.00 0.05
MS 140419C00037000 C 04/19/14 37.0 0.00 0.03
MS 140419C00037500 C 04/19/14 37.5 0.00 0.05
MS 140419C00038000 C 04/19/14 38.0 0.00 0.03
MS 140419C00039000 C 04/19/14 39.0 0.00 0.03
MS 140419C00040000 C 04/19/14 40.0 0.00 0.01
MS 140419C00041000 C 04/19/14 41.0 0.00 0.03
MS 140419P00014000 P 04/19/14 14.0 0.00 0.05
MS 140419P00015000 P 04/19/14 15.0 0.00 0.03
MS 140419P00016000 P 04/19/14 16.0 0.00 0.03
MS 140419P00018000 P 04/19/14 18.0 0.00 0.03
MS 140419P00019000 P 04/19/14 19.0 0.00 0.03
MS 140419P00020000 P 04/19/14 20.0 0.00 0.03
MS 140419P00021000 P 04/19/14 21.0 0.00 0.03
MS 140419P00022000 P 04/19/14 22.0 0.00 0.03
MS 140419P00023000 P 04/19/14 23.0 0.00 0.03
MS 140419P00023500 P 04/19/14 23.5 0.00 0.05
MS 140419P00024000 P 04/19/14 24.0 0.00 0.03
MS 140419P00024500 P 04/19/14 24.5 0.00 0.03
MS 140419P00025000 P 04/19/14 25.0 0.00 0.03
MS 140419P00025500 P 04/19/14 25.5 0.00 0.05
MS 140419P00026000 P 04/19/14 26.0 0.00 0.03
MS 140419P00026500 P 04/19/14 26.5 0.00 0.01
MS 140419P00027000 P 04/19/14 27.0 0.00 0.01
MS 140419P00027500 P 04/19/14 27.5 0.00 0.01
MS 140419P00028000 P 04/19/14 28.0 0.00 0.01
MS 140419P00028500 P 04/19/14 28.5 0.00 0.01
MS 140419P00029000 P 04/19/14 29.0 0.00 0.02
MS 140419P00029500 P 04/19/14 29.5 0.00 0.01
MS 140419P00030000 P 04/19/14 30.0 0.00 0.01
MS 140419P00030500 P 04/19/14 30.5 0.00 0.02
MS 140419P00031000 P 04/19/14 31.0 0.20 0.31
MS 140419P00031500 P 04/19/14 31.5 0.30 0.85
MS 140419P00032000 P 04/19/14 32.0 1.14 1.31
MS 140419P00032500 P 04/19/14 32.5 1.43 1.85
MS 140419P00033000 P 04/19/14 33.0 2.14 2.27
MS 140419P00033500 P 04/19/14 33.5 2.19 2.97
MS 140419P00034000 P 04/19/14 34.0 3.15 3.30
MS 140419P00034500 P 04/19/14 34.5 3.15 4.00
MS 140419P00035000 P 04/19/14 35.0 4.15 4.30
MS 140419P00035500 P 04/19/14 35.5 4.10 5.00
MS 140419P00036000 P 04/19/14 36.0 4.65 5.35
MS 140419P00036500 P 04/19/14 36.5 4.90 5.80
MS 140419P00037000 P 04/19/14 37.0 5.35 6.35
MS 140419P00037500 P 04/19/14 37.5 6.00 7.15
MS 140419P00038000 P 04/19/14 38.0 6.50 7.70
MS 140419P00039000 P 04/19/14 39.0 6.95 9.45
MS 140419P00040000 P 04/19/14 40.0 7.55 10.90
MS 140419P00041000 P 04/19/14 41.0 8.55 11.90
MS 140425C00021000 C 04/25/14 21.0 9.75 9.85
MS 140425C00022000 C 04/25/14 22.0 8.75 8.85
MS 140425C00022500 C 04/25/14 22.5 8.25 8.35
MS 140425C00023000 C 04/25/14 23.0 7.75 7.85
MS 140425C00023500 C 04/25/14 23.5 7.25 7.35
MS 140425C00024000 C 04/25/14 24.0 6.75 6.85
MS 140425C00024500 C 04/25/14 24.5 6.25 6.35
MS 140425C00025000 C 04/25/14 25.0 5.75 5.85
MS 140425C00025500 C 04/25/14 25.5 5.25 5.35
MS 140425C00026000 C 04/25/14 26.0 4.75 4.85
MS 140425C00026500 C 04/25/14 26.5 4.25 4.35
MS 140425C00027000 C 04/25/14 27.0 3.75 3.85
MS 140425C00027500 C 04/25/14 27.5 3.25 3.35
MS 140425C00028000 C 04/25/14 28.0 2.74 2.87
MS 140425C00028500 C 04/25/14 28.5 2.24 2.38
MS 140425C00029000 C 04/25/14 29.0 1.77 1.89
MS 140425C00029500 C 04/25/14 29.5 1.32 1.41
MS 140425C00030000 C 04/25/14 30.0 0.90 0.96
MS 140425C00030500 C 04/25/14 30.5 0.56 0.60
MS 140425C00031000 C 04/25/14 31.0 0.31 0.32
MS 140425C00031500 C 04/25/14 31.5 0.14 0.17
MS 140425C00032000 C 04/25/14 32.0 0.06 0.09
MS 140425C00032500 C 04/25/14 32.5 0.02 0.04
MS 140425C00033000 C 04/25/14 33.0 0.00 0.02
MS 140425C00033500 C 04/25/14 33.5 0.00 0.01
MS 140425C00034000 C 04/25/14 34.0 0.00 0.02
MS 140425C00034500 C 04/25/14 34.5 0.00 0.02
MS 140425C00035000 C 04/25/14 35.0 0.00 0.01
MS 140425C00035500 C 04/25/14 35.5 0.00 0.02
MS 140425C00036000 C 04/25/14 36.0 0.00 0.01
MS 140425C00036500 C 04/25/14 36.5 0.00 0.01
MS 140425C00037000 C 04/25/14 37.0 0.00 0.01
MS 140425C00037500 C 04/25/14 37.5 0.00 0.01
MS 140425C00038000 C 04/25/14 38.0 0.00 0.01
MS 140425C00038500 C 04/25/14 38.5 0.00 0.01
MS 140425P00021000 P 04/25/14 21.0 0.00 0.01
MS 140425P00022000 P 04/25/14 22.0 0.00 0.02
MS 140425P00022500 P 04/25/14 22.5 0.00 0.02
MS 140425P00023000 P 04/25/14 23.0 0.00 0.02
MS 140425P00023500 P 04/25/14 23.5 0.00 0.01
MS 140425P00024000 P 04/25/14 24.0 0.00 0.01
MS 140425P00024500 P 04/25/14 24.5 0.00 0.01
MS 140425P00025000 P 04/25/14 25.0 0.00 0.01
MS 140425P00025500 P 04/25/14 25.5 0.00 0.01
MS 140425P00026000 P 04/25/14 26.0 0.00 0.01
MS 140425P00026500 P 04/25/14 26.5 0.00 0.02
MS 140425P00027000 P 04/25/14 27.0 0.00 0.02
MS 140425P00027500 P 04/25/14 27.5 0.00 0.02
MS 140425P00028000 P 04/25/14 28.0 0.00 0.02
MS 140425P00028500 P 04/25/14 28.5 0.01 0.03
MS 140425P00029000 P 04/25/14 29.0 0.04 0.05
MS 140425P00029500 P 04/25/14 29.5 0.06 0.08
MS 140425P00030000 P 04/25/14 30.0 0.13 0.16
MS 140425P00030500 P 04/25/14 30.5 0.28 0.30
MS 140425P00031000 P 04/25/14 31.0 0.52 0.56
MS 140425P00031500 P 04/25/14 31.5 0.83 0.90
MS 140425P00032000 P 04/25/14 32.0 1.23 1.32
MS 140425P00032500 P 04/25/14 32.5 1.69 1.78
MS 140425P00033000 P 04/25/14 33.0 2.17 2.28
MS 140425P00033500 P 04/25/14 33.5 2.66 2.76
MS 140425P00034000 P 04/25/14 34.0 3.15 3.25
MS 140425P00034500 P 04/25/14 34.5 3.65 3.75
MS 140425P00035000 P 04/25/14 35.0 4.15 4.25
MS 140425P00035500 P 04/25/14 35.5 4.65 4.75
MS 140425P00036000 P 04/25/14 36.0 5.15 5.25
MS 140425P00036500 P 04/25/14 36.5 5.65 5.75
MS 140425P00037000 P 04/25/14 37.0 6.15 6.25
MS 140425P00037500 P 04/25/14 37.5 6.65 6.80
MS 140425P00038000 P 04/25/14 38.0 7.15 7.30
MS 140425P00038500 P 04/25/14 38.5 7.65 7.80
MS 140517C00021000 C 05/17/14 21.0 9.75 9.85
MS 140517C00023000 C 05/17/14 23.0 7.75 7.85
MS 140517C00024000 C 05/17/14 24.0 6.75 6.85
MS 140517C00025000 C 05/17/14 25.0 5.75 5.85
MS 140517C00026000 C 05/17/14 26.0 4.75 4.85
MS 140517C00027000 C 05/17/14 27.0 3.75 3.90
MS 140517C00028000 C 05/17/14 28.0 2.78 2.92
MS 140517C00029000 C 05/17/14 29.0 1.91 2.00
MS 140517C00030000 C 05/17/14 30.0 1.20 1.23
MS 140517C00031000 C 05/17/14 31.0 0.62 0.66
MS 140517C00032000 C 05/17/14 32.0 0.28 0.30
MS 140517C00033000 C 05/17/14 33.0 0.12 0.14
MS 140517C00034000 C 05/17/14 34.0 0.05 0.06
MS 140517C00035000 C 05/17/14 35.0 0.02 0.04
MS 140517C00036000 C 05/17/14 36.0 0.00 0.02
MS 140517C00037000 C 05/17/14 37.0 0.00 0.03
MS 140517C00038000 C 05/17/14 38.0 0.00 0.03
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 0.04
MS 140517P00025000 P 05/17/14 25.0 0.02 0.04
MS 140517P00026000 P 05/17/14 26.0 0.03 0.05
MS 140517P00027000 P 05/17/14 27.0 0.06 0.07
MS 140517P00028000 P 05/17/14 28.0 0.12 0.13
MS 140517P00029000 P 05/17/14 29.0 0.24 0.26
MS 140517P00030000 P 05/17/14 30.0 0.49 0.50
MS 140517P00031000 P 05/17/14 31.0 0.93 0.95
MS 140517P00032000 P 05/17/14 32.0 1.57 1.64
MS 140517P00033000 P 05/17/14 33.0 2.37 2.49
MS 140517P00034000 P 05/17/14 34.0 3.30 3.40
MS 140517P00035000 P 05/17/14 35.0 4.25 4.40
MS 140517P00036000 P 05/17/14 36.0 5.25 5.40
MS 140517P00037000 P 05/17/14 37.0 6.25 6.35
MS 140517P00038000 P 05/17/14 38.0 7.25 7.40
MS 140517P00039000 P 05/17/14 39.0 8.25 8.40
MS 140517P00040000 P 05/17/14 40.0 9.25 9.35
MS 140621C00023000 C 06/21/14 23.0 7.75 7.85
MS 140621C00024000 C 06/21/14 24.0 6.75 6.85
MS 140621C00025000 C 06/21/14 25.0 5.75 5.90
MS 140621C00026000 C 06/21/14 26.0 4.80 4.95
MS 140621C00027000 C 06/21/14 27.0 3.85 4.00
MS 140621C00028000 C 06/21/14 28.0 3.00 3.10
MS 140621C00029000 C 06/21/14 29.0 2.22 2.27
MS 140621C00030000 C 06/21/14 30.0 1.54 1.58
MS 140621C00031000 C 06/21/14 31.0 1.00 1.04
MS 140621C00032000 C 06/21/14 32.0 0.60 0.63
MS 140621C00033000 C 06/21/14 33.0 0.34 0.36
MS 140621C00034000 C 06/21/14 34.0 0.18 0.20
MS 140621C00035000 C 06/21/14 35.0 0.09 0.11
MS 140621C00036000 C 06/21/14 36.0 0.05 0.07
MS 140621C00037000 C 06/21/14 37.0 0.02 0.07
MS 140621C00038000 C 06/21/14 38.0 0.01 0.05
MS 140621C00039000 C 06/21/14 39.0 0.00 0.04
MS 140621P00023000 P 06/21/14 23.0 0.02 0.05
MS 140621P00024000 P 06/21/14 24.0 0.05 0.07
MS 140621P00025000 P 06/21/14 25.0 0.08 0.09
MS 140621P00026000 P 06/21/14 26.0 0.12 0.14
MS 140621P00027000 P 06/21/14 27.0 0.20 0.22
MS 140621P00028000 P 06/21/14 28.0 0.33 0.35
MS 140621P00029000 P 06/21/14 29.0 0.54 0.55
MS 140621P00030000 P 06/21/14 30.0 0.85 0.87
MS 140621P00031000 P 06/21/14 31.0 1.30 1.33
MS 140621P00032000 P 06/21/14 32.0 1.90 1.94
MS 140621P00033000 P 06/21/14 33.0 2.57 2.68
MS 140621P00034000 P 06/21/14 34.0 3.40 3.55
MS 140621P00035000 P 06/21/14 35.0 4.30 4.45
MS 140621P00036000 P 06/21/14 36.0 5.25 5.40
MS 140621P00037000 P 06/21/14 37.0 6.25 6.40
MS 140621P00038000 P 06/21/14 38.0 7.25 7.40
MS 140621P00039000 P 06/21/14 39.0 8.25 8.35
MS 140719C00016000 C 07/19/14 16.0 14.70 14.85
MS 140719C00018000 C 07/19/14 18.0 12.70 12.85
MS 140719C00019000 C 07/19/14 19.0 11.75 11.85
MS 140719C00020000 C 07/19/14 20.0 10.75 10.85
MS 140719C00021000 C 07/19/14 21.0 9.75 9.85
MS 140719C00022000 C 07/19/14 22.0 8.75 8.85
MS 140719C00023000 C 07/19/14 23.0 7.75 7.90
MS 140719C00024000 C 07/19/14 24.0 6.75 6.95
MS 140719C00025000 C 07/19/14 25.0 5.80 6.00
MS 140719C00026000 C 07/19/14 26.0 4.85 5.05
MS 140719C00027000 C 07/19/14 27.0 4.00 4.15
MS 140719C00028000 C 07/19/14 28.0 3.20 3.35
MS 140719C00029000 C 07/19/14 29.0 2.47 2.58
MS 140719C00030000 C 07/19/14 30.0 1.83 1.89
MS 140719C00031000 C 07/19/14 31.0 1.30 1.34
MS 140719C00032000 C 07/19/14 32.0 0.89 0.93
MS 140719C00033000 C 07/19/14 33.0 0.58 0.62
MS 140719C00034000 C 07/19/14 34.0 0.37 0.43
MS 140719C00035000 C 07/19/14 35.0 0.21 0.28
MS 140719C00036000 C 07/19/14 36.0 0.12 0.18
MS 140719C00037000 C 07/19/14 37.0 0.07 0.11
MS 140719C00038000 C 07/19/14 38.0 0.04 0.08
MS 140719C00039000 C 07/19/14 39.0 0.02 0.07
MS 140719C00040000 C 07/19/14 40.0 0.01 0.05
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 0.04
MS 140719P00018000 P 07/19/14 18.0 0.00 0.04
MS 140719P00019000 P 07/19/14 19.0 0.00 0.05
MS 140719P00020000 P 07/19/14 20.0 0.01 0.05
MS 140719P00021000 P 07/19/14 21.0 0.01 0.06
MS 140719P00022000 P 07/19/14 22.0 0.02 0.06
MS 140719P00023000 P 07/19/14 23.0 0.05 0.08
MS 140719P00024000 P 07/19/14 24.0 0.06 0.12
MS 140719P00025000 P 07/19/14 25.0 0.12 0.16
MS 140719P00026000 P 07/19/14 26.0 0.20 0.24
MS 140719P00027000 P 07/19/14 27.0 0.32 0.36
MS 140719P00028000 P 07/19/14 28.0 0.51 0.54
MS 140719P00029000 P 07/19/14 29.0 0.77 0.80
MS 140719P00030000 P 07/19/14 30.0 1.11 1.16
MS 140719P00031000 P 07/19/14 31.0 1.58 1.63
MS 140719P00032000 P 07/19/14 32.0 2.16 2.22
MS 140719P00033000 P 07/19/14 33.0 2.85 2.91
MS 140719P00034000 P 07/19/14 34.0 3.60 3.75
MS 140719P00035000 P 07/19/14 35.0 4.40 4.60
MS 140719P00036000 P 07/19/14 36.0 5.35 5.50
MS 140719P00037000 P 07/19/14 37.0 6.30 6.45
MS 140719P00038000 P 07/19/14 38.0 7.25 7.40
MS 140719P00039000 P 07/19/14 39.0 8.25 8.40
MS 140719P00040000 P 07/19/14 40.0 9.25 9.35
MS 140719P00041000 P 07/19/14 41.0 10.25 10.40
MS 140719P00042000 P 07/19/14 42.0 11.25 11.40
MS 141018C00018000 C 10/18/14 18.0 12.75 12.85
MS 141018C00019000 C 10/18/14 19.0 11.70 11.90
MS 141018C00020000 C 10/18/14 20.0 10.70 10.90
MS 141018C00021000 C 10/18/14 21.0 9.75 9.95
MS 141018C00022000 C 10/18/14 22.0 8.75 9.00
MS 141018C00023000 C 10/18/14 23.0 7.85 8.05
MS 141018C00024000 C 10/18/14 24.0 6.90 7.15
MS 141018C00025000 C 10/18/14 25.0 6.05 6.25
MS 141018C00026000 C 10/18/14 26.0 5.20 5.40
MS 141018C00027000 C 10/18/14 27.0 4.40 4.60
MS 141018C00028000 C 10/18/14 28.0 3.70 3.85
MS 141018C00029000 C 10/18/14 29.0 3.00 3.20
MS 141018C00030000 C 10/18/14 30.0 2.47 2.56
MS 141018C00031000 C 10/18/14 31.0 1.96 2.03
MS 141018C00032000 C 10/18/14 32.0 1.52 1.62
MS 141018C00033000 C 10/18/14 33.0 1.16 1.21
MS 141018C00034000 C 10/18/14 34.0 0.85 0.99
MS 141018C00035000 C 10/18/14 35.0 0.63 0.69
MS 141018C00036000 C 10/18/14 36.0 0.46 0.55
MS 141018C00037000 C 10/18/14 37.0 0.33 0.41
MS 141018C00038000 C 10/18/14 38.0 0.24 0.33
MS 141018C00039000 C 10/18/14 39.0 0.16 0.26
MS 141018C00040000 C 10/18/14 40.0 0.11 0.17
MS 141018C00041000 C 10/18/14 41.0 0.07 0.16
MS 141018C00042000 C 10/18/14 42.0 0.05 0.13
MS 141018C00043000 C 10/18/14 43.0 0.04 0.10
MS 141018P00018000 P 10/18/14 18.0 0.03 0.09
MS 141018P00019000 P 10/18/14 19.0 0.05 0.10
MS 141018P00020000 P 10/18/14 20.0 0.07 0.13
MS 141018P00021000 P 10/18/14 21.0 0.12 0.16
MS 141018P00022000 P 10/18/14 22.0 0.15 0.21
MS 141018P00023000 P 10/18/14 23.0 0.21 0.27
MS 141018P00024000 P 10/18/14 24.0 0.30 0.36
MS 141018P00025000 P 10/18/14 25.0 0.43 0.46
MS 141018P00026000 P 10/18/14 26.0 0.58 0.64
MS 141018P00027000 P 10/18/14 27.0 0.78 0.85
MS 141018P00028000 P 10/18/14 28.0 1.06 1.10
MS 141018P00029000 P 10/18/14 29.0 1.39 1.46
MS 141018P00030000 P 10/18/14 30.0 1.82 1.87
MS 141018P00031000 P 10/18/14 31.0 2.31 2.35
MS 141018P00032000 P 10/18/14 32.0 2.87 2.92
MS 141018P00033000 P 10/18/14 33.0 3.45 3.60
MS 141018P00034000 P 10/18/14 34.0 4.15 4.30
MS 141018P00035000 P 10/18/14 35.0 4.90 5.10
MS 141018P00036000 P 10/18/14 36.0 5.70 5.90
MS 141018P00037000 P 10/18/14 37.0 6.55 6.80
MS 141018P00038000 P 10/18/14 38.0 7.45 7.70
MS 141018P00039000 P 10/18/14 39.0 8.40 8.60
MS 141018P00040000 P 10/18/14 40.0 9.35 9.55
MS 141018P00041000 P 10/18/14 41.0 10.30 10.55
MS 141018P00042000 P 10/18/14 42.0 11.30 11.50
MS 141018P00043000 P 10/18/14 43.0 12.30 12.50
MS 150117C00003000 C 01/17/15 3.0 27.70 27.85
MS 150117C00005000 C 01/17/15 5.0 25.70 25.85
MS 150117C00008000 C 01/17/15 8.0 22.70 22.85
MS 150117C00010000 C 01/17/15 10.0 20.70 20.85
MS 150117C00013000 C 01/17/15 13.0 17.70 17.85
MS 150117C00015000 C 01/17/15 15.0 15.70 15.85
MS 150117C00017000 C 01/17/15 17.0 13.75 13.90
MS 150117C00020000 C 01/17/15 20.0 10.80 11.05
MS 150117C00022000 C 01/17/15 22.0 8.95 9.20
MS 150117C00025000 C 01/17/15 25.0 6.35 6.60
MS 150117C00027000 C 01/17/15 27.0 4.85 5.05
MS 150117C00030000 C 01/17/15 30.0 3.00 3.10
MS 150117C00035000 C 01/17/15 35.0 1.12 1.20
MS 150117C00040000 C 01/17/15 40.0 0.34 0.40
MS 150117C00045000 C 01/17/15 45.0 0.07 0.15
MS 150117P00003000 P 01/17/15 3.0 0.00 0.03
MS 150117P00005000 P 01/17/15 5.0 0.00 0.03
MS 150117P00008000 P 01/17/15 8.0 0.00 0.06
MS 150117P00010000 P 01/17/15 10.0 0.00 0.06
MS 150117P00013000 P 01/17/15 13.0 0.01 0.07
MS 150117P00015000 P 01/17/15 15.0 0.04 0.10
MS 150117P00017000 P 01/17/15 17.0 0.08 0.15
MS 150117P00020000 P 01/17/15 20.0 0.20 0.28
MS 150117P00022000 P 01/17/15 22.0 0.40 0.44
MS 150117P00025000 P 01/17/15 25.0 0.83 0.85
MS 150117P00027000 P 01/17/15 27.0 1.30 1.32
MS 150117P00030000 P 01/17/15 30.0 2.39 2.43
MS 150117P00035000 P 01/17/15 35.0 5.40 5.60
MS 150117P00040000 P 01/17/15 40.0 9.55 9.80
MS 150117P00045000 P 01/17/15 45.0 14.35 14.60
MS 160115C00015000 C 01/15/16 15.0 15.70 16.00
MS 160115C00018000 C 01/15/16 18.0 12.95 13.20
MS 160115C00020000 C 01/15/16 20.0 11.20 11.50
MS 160115C00023000 C 01/15/16 23.0 8.80 9.15
MS 160115C00025000 C 01/15/16 25.0 7.35 7.75
MS 160115C00027000 C 01/15/16 27.0 6.10 6.45
MS 160115C00030000 C 01/15/16 30.0 4.45 4.80
MS 160115C00032000 C 01/15/16 32.0 3.65 3.80
MS 160115C00035000 C 01/15/16 35.0 2.54 2.77
MS 160115C00037000 C 01/15/16 37.0 1.98 2.21
MS 160115C00040000 C 01/15/16 40.0 1.34 1.53
MS 160115C00045000 C 01/15/16 45.0 0.70 0.85
MS 160115P00015000 P 01/15/16 15.0 0.22 0.32
MS 160115P00018000 P 01/15/16 18.0 0.51 0.57
MS 160115P00020000 P 01/15/16 20.0 0.79 0.89
MS 160115P00023000 P 01/15/16 23.0 1.41 1.49
MS 160115P00025000 P 01/15/16 25.0 1.98 2.06
MS 160115P00027000 P 01/15/16 27.0 2.70 2.78
MS 160115P00030000 P 01/15/16 30.0 4.00 4.15
MS 160115P00032000 P 01/15/16 32.0 5.10 5.25
MS 160115P00035000 P 01/15/16 35.0 7.00 7.15
MS 160115P00037000 P 01/15/16 37.0 8.40 8.60
MS 160115P00040000 P 01/15/16 40.0 10.75 10.95
MS 160115P00045000 P 01/15/16 45.0 14.90 15.30

OPRA data is delayed 15 minutes.