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 (2014-07-18)Premium Content

Morgan Stanley (MS)
As of Aug 27 2014 2:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MS 140829C00023000 C 08/29/14 23.0 10.45 11.30
MS 140829C00024000 C 08/29/14 24.0 9.80 10.30
MS 140829C00025000 C 08/29/14 25.0 8.95 9.30
MS 140829C00025500 C 08/29/14 25.5 8.55 8.80
MS 140829C00026000 C 08/29/14 26.0 8.05 8.30
MS 140829C00026500 C 08/29/14 26.5 7.55 7.80
MS 140829C00027000 C 08/29/14 27.0 7.05 7.30
MS 140829C00027500 C 08/29/14 27.5 6.55 6.80
MS 140829C00028000 C 08/29/14 28.0 6.05 6.30
MS 140829C00028500 C 08/29/14 28.5 5.55 5.80
MS 140829C00029000 C 08/29/14 29.0 5.05 5.30
MS 140829C00029500 C 08/29/14 29.5 4.50 5.05
MS 140829C00030000 C 08/29/14 30.0 4.05 4.35
MS 140829C00030500 C 08/29/14 30.5 3.55 3.80
MS 140829C00031000 C 08/29/14 31.0 2.98 3.30
MS 140829C00031500 C 08/29/14 31.5 2.58 2.77
MS 140829C00032000 C 08/29/14 32.0 2.08 2.27
MS 140829C00032500 C 08/29/14 32.5 1.54 1.76
MS 140829C00033000 C 08/29/14 33.0 1.10 1.29
MS 140829C00033500 C 08/29/14 33.5 0.67 0.85
MS 140829C00034000 C 08/29/14 34.0 0.27 0.31
MS 140829C00034500 C 08/29/14 34.5 0.10 0.14
MS 140829C00035000 C 08/29/14 35.0 0.03 0.05
MS 140829C00035500 C 08/29/14 35.5 0.00 0.05
MS 140829C00036000 C 08/29/14 36.0 0.00 0.05
MS 140829C00036500 C 08/29/14 36.5 0.00 0.05
MS 140829C00037000 C 08/29/14 37.0 0.00 0.05
MS 140829C00037500 C 08/29/14 37.5 0.00 0.05
MS 140829C00038000 C 08/29/14 38.0 0.00 0.05
MS 140829C00038500 C 08/29/14 38.5 0.00 0.05
MS 140829C00039000 C 08/29/14 39.0 0.00 0.05
MS 140829C00039500 C 08/29/14 39.5 0.00 0.05
MS 140829C00040000 C 08/29/14 40.0 0.00 0.05
MS 140829C00040500 C 08/29/14 40.5 0.00 0.05
MS 140829C00041000 C 08/29/14 41.0 0.00 0.05
MS 140829C00041500 C 08/29/14 41.5 0.00 0.06
MS 140829C00042000 C 08/29/14 42.0 0.00 0.06
MS 140829P00023000 P 08/29/14 23.0 0.00 0.06
MS 140829P00024000 P 08/29/14 24.0 0.00 0.06
MS 140829P00025000 P 08/29/14 25.0 0.00 0.06
MS 140829P00025500 P 08/29/14 25.5 0.00 0.06
MS 140829P00026000 P 08/29/14 26.0 0.00 0.06
MS 140829P00026500 P 08/29/14 26.5 0.00 0.06
MS 140829P00027000 P 08/29/14 27.0 0.00 0.06
MS 140829P00027500 P 08/29/14 27.5 0.00 0.07
MS 140829P00028000 P 08/29/14 28.0 0.00 0.06
MS 140829P00028500 P 08/29/14 28.5 0.00 0.07
MS 140829P00029000 P 08/29/14 29.0 0.00 0.06
MS 140829P00029500 P 08/29/14 29.5 0.00 0.06
MS 140829P00030000 P 08/29/14 30.0 0.00 0.07
MS 140829P00030500 P 08/29/14 30.5 0.00 0.08
MS 140829P00031000 P 08/29/14 31.0 0.00 0.02
MS 140829P00031500 P 08/29/14 31.5 0.00 0.06
MS 140829P00032000 P 08/29/14 32.0 0.00 0.07
MS 140829P00032500 P 08/29/14 32.5 0.00 0.07
MS 140829P00033000 P 08/29/14 33.0 0.01 0.06
MS 140829P00033500 P 08/29/14 33.5 0.01 0.08
MS 140829P00034000 P 08/29/14 34.0 0.15 0.20
MS 140829P00034500 P 08/29/14 34.5 0.45 0.49
MS 140829P00035000 P 08/29/14 35.0 0.72 0.98
MS 140829P00035500 P 08/29/14 35.5 0.99 1.50
MS 140829P00036000 P 08/29/14 36.0 1.48 1.98
MS 140829P00036500 P 08/29/14 36.5 1.97 2.49
MS 140829P00037000 P 08/29/14 37.0 2.48 2.96
MS 140829P00037500 P 08/29/14 37.5 2.97 3.45
MS 140829P00038000 P 08/29/14 38.0 3.45 3.95
MS 140829P00038500 P 08/29/14 38.5 3.95 4.45
MS 140829P00039000 P 08/29/14 39.0 4.45 4.95
MS 140829P00039500 P 08/29/14 39.5 4.95 5.45
MS 140829P00040000 P 08/29/14 40.0 5.45 5.95
MS 140829P00040500 P 08/29/14 40.5 5.95 6.45
MS 140829P00041000 P 08/29/14 41.0 6.45 6.95
MS 140829P00041500 P 08/29/14 41.5 6.95 7.45
MS 140829P00042000 P 08/29/14 42.0 7.45 7.95
MS 140920C00025000 C 09/20/14 25.0 9.10 9.20
MS 140920C00025500 C 09/20/14 25.5 8.60 8.70
MS 140920C00026000 C 09/20/14 26.0 8.10 8.20
MS 140920C00026500 C 09/20/14 26.5 7.60 7.70
MS 140920C00027000 C 09/20/14 27.0 7.10 7.20
MS 140920C00027500 C 09/20/14 27.5 6.60 6.70
MS 140920C00028000 C 09/20/14 28.0 6.10 6.20
MS 140920C00028500 C 09/20/14 28.5 5.60 5.70
MS 140920C00029000 C 09/20/14 29.0 5.10 5.20
MS 140920C00029500 C 09/20/14 29.5 4.60 4.70
MS 140920C00030000 C 09/20/14 30.0 4.10 4.20
MS 140920C00030500 C 09/20/14 30.5 3.60 3.70
MS 140920C00031000 C 09/20/14 31.0 3.10 3.25
MS 140920C00031500 C 09/20/14 31.5 2.64 2.75
MS 140920C00032000 C 09/20/14 32.0 2.18 2.27
MS 140920C00032500 C 09/20/14 32.5 1.77 1.81
MS 140920C00033000 C 09/20/14 33.0 1.35 1.40
MS 140920C00033500 C 09/20/14 33.5 0.96 1.03
MS 140920C00034000 C 09/20/14 34.0 0.68 0.70
MS 140920C00034500 C 09/20/14 34.5 0.44 0.46
MS 140920C00035000 C 09/20/14 35.0 0.26 0.27
MS 140920C00035500 C 09/20/14 35.5 0.15 0.16
MS 140920C00036000 C 09/20/14 36.0 0.07 0.09
MS 140920C00036500 C 09/20/14 36.5 0.04 0.06
MS 140920C00037000 C 09/20/14 37.0 0.02 0.05
MS 140920C00037500 C 09/20/14 37.5 0.01 0.03
MS 140920C00038000 C 09/20/14 38.0 0.00 0.03
MS 140920C00038500 C 09/20/14 38.5 0.00 0.03
MS 140920C00039000 C 09/20/14 39.0 0.00 0.03
MS 140920C00039500 C 09/20/14 39.5 0.00 0.01
MS 140920C00040000 C 09/20/14 40.0 0.00 0.02
MS 140920C00041000 C 09/20/14 41.0 0.00 0.02
MS 140920P00025000 P 09/20/14 25.0 0.00 0.02
MS 140920P00025500 P 09/20/14 25.5 0.00 0.04
MS 140920P00026000 P 09/20/14 26.0 0.00 0.04
MS 140920P00026500 P 09/20/14 26.5 0.00 0.04
MS 140920P00027000 P 09/20/14 27.0 0.00 0.04
MS 140920P00027500 P 09/20/14 27.5 0.00 0.04
MS 140920P00028000 P 09/20/14 28.0 0.01 0.02
MS 140920P00028500 P 09/20/14 28.5 0.01 0.04
MS 140920P00029000 P 09/20/14 29.0 0.01 0.04
MS 140920P00029500 P 09/20/14 29.5 0.01 0.05
MS 140920P00030000 P 09/20/14 30.0 0.02 0.05
MS 140920P00030500 P 09/20/14 30.5 0.02 0.05
MS 140920P00031000 P 09/20/14 31.0 0.03 0.06
MS 140920P00031500 P 09/20/14 31.5 0.05 0.06
MS 140920P00032000 P 09/20/14 32.0 0.08 0.10
MS 140920P00032500 P 09/20/14 32.5 0.12 0.16
MS 140920P00033000 P 09/20/14 33.0 0.22 0.24
MS 140920P00033500 P 09/20/14 33.5 0.35 0.37
MS 140920P00034000 P 09/20/14 34.0 0.54 0.56
MS 140920P00034500 P 09/20/14 34.5 0.79 0.81
MS 140920P00035000 P 09/20/14 35.0 1.11 1.15
MS 140920P00035500 P 09/20/14 35.5 1.48 1.53
MS 140920P00036000 P 09/20/14 36.0 1.90 1.99
MS 140920P00036500 P 09/20/14 36.5 2.38 2.45
MS 140920P00037000 P 09/20/14 37.0 2.86 2.93
MS 140920P00037500 P 09/20/14 37.5 3.35 3.45
MS 140920P00038000 P 09/20/14 38.0 3.85 3.95
MS 140920P00038500 P 09/20/14 38.5 4.30 4.45
MS 140920P00039000 P 09/20/14 39.0 4.80 4.95
MS 140920P00039500 P 09/20/14 39.5 5.30 5.45
MS 140920P00040000 P 09/20/14 40.0 5.80 5.95
MS 140920P00041000 P 09/20/14 41.0 6.80 6.95
MS 141018C00018000 C 10/18/14 18.0 16.10 16.20
MS 141018C00019000 C 10/18/14 19.0 15.10 15.20
MS 141018C00020000 C 10/18/14 20.0 14.10 14.20
MS 141018C00021000 C 10/18/14 21.0 13.10 13.20
MS 141018C00022000 C 10/18/14 22.0 12.10 12.20
MS 141018C00023000 C 10/18/14 23.0 11.10 11.20
MS 141018C00024000 C 10/18/14 24.0 10.10 10.20
MS 141018C00025000 C 10/18/14 25.0 9.10 9.20
MS 141018C00026000 C 10/18/14 26.0 8.10 8.20
MS 141018C00027000 C 10/18/14 27.0 7.15 7.25
MS 141018C00028000 C 10/18/14 28.0 6.15 6.25
MS 141018C00029000 C 10/18/14 29.0 5.15 5.30
MS 141018C00030000 C 10/18/14 30.0 4.20 4.35
MS 141018C00031000 C 10/18/14 31.0 3.30 3.40
MS 141018C00032000 C 10/18/14 32.0 2.44 2.54
MS 141018C00033000 C 10/18/14 33.0 1.73 1.78
MS 141018C00034000 C 10/18/14 34.0 1.13 1.15
MS 141018C00035000 C 10/18/14 35.0 0.65 0.67
MS 141018C00036000 C 10/18/14 36.0 0.33 0.36
MS 141018C00037000 C 10/18/14 37.0 0.16 0.20
MS 141018C00038000 C 10/18/14 38.0 0.08 0.10
MS 141018C00039000 C 10/18/14 39.0 0.03 0.06
MS 141018C00040000 C 10/18/14 40.0 0.01 0.04
MS 141018C00041000 C 10/18/14 41.0 0.00 0.03
MS 141018C00042000 C 10/18/14 42.0 0.00 0.03
MS 141018C00043000 C 10/18/14 43.0 0.00 0.03
MS 141018P00018000 P 10/18/14 18.0 0.00 0.02
MS 141018P00019000 P 10/18/14 19.0 0.00 0.02
MS 141018P00020000 P 10/18/14 20.0 0.00 0.03
MS 141018P00021000 P 10/18/14 21.0 0.00 0.04
MS 141018P00022000 P 10/18/14 22.0 0.00 0.04
MS 141018P00023000 P 10/18/14 23.0 0.00 0.04
MS 141018P00024000 P 10/18/14 24.0 0.00 0.05
MS 141018P00025000 P 10/18/14 25.0 0.00 0.05
MS 141018P00026000 P 10/18/14 26.0 0.01 0.05
MS 141018P00027000 P 10/18/14 27.0 0.04 0.06
MS 141018P00028000 P 10/18/14 28.0 0.03 0.06
MS 141018P00029000 P 10/18/14 29.0 0.05 0.10
MS 141018P00030000 P 10/18/14 30.0 0.11 0.13
MS 141018P00031000 P 10/18/14 31.0 0.18 0.22
MS 141018P00032000 P 10/18/14 32.0 0.36 0.38
MS 141018P00033000 P 10/18/14 33.0 0.59 0.61
MS 141018P00034000 P 10/18/14 34.0 0.96 1.01
MS 141018P00035000 P 10/18/14 35.0 1.49 1.53
MS 141018P00036000 P 10/18/14 36.0 2.17 2.23
MS 141018P00037000 P 10/18/14 37.0 2.98 3.10
MS 141018P00038000 P 10/18/14 38.0 3.90 4.00
MS 141018P00039000 P 10/18/14 39.0 4.85 4.95
MS 141018P00040000 P 10/18/14 40.0 5.85 5.95
MS 141018P00041000 P 10/18/14 41.0 6.80 6.95
MS 141018P00042000 P 10/18/14 42.0 7.80 7.95
MS 141018P00043000 P 10/18/14 43.0 8.80 8.95
MS 141122C00024000 C 11/22/14 24.0 10.10 10.20
MS 141122C00025000 C 11/22/14 25.0 9.10 9.25
MS 141122C00026000 C 11/22/14 26.0 8.15 8.25
MS 141122C00027000 C 11/22/14 27.0 7.15 7.25
MS 141122C00028000 C 11/22/14 28.0 6.20 6.30
MS 141122C00029000 C 11/22/14 29.0 5.25 5.35
MS 141122C00030000 C 11/22/14 30.0 4.30 4.45
MS 141122C00031000 C 11/22/14 31.0 3.45 3.55
MS 141122C00032000 C 11/22/14 32.0 2.69 2.75
MS 141122C00033000 C 11/22/14 33.0 1.97 2.04
MS 141122C00034000 C 11/22/14 34.0 1.40 1.44
MS 141122C00035000 C 11/22/14 35.0 0.93 0.95
MS 141122C00036000 C 11/22/14 36.0 0.58 0.60
MS 141122C00037000 C 11/22/14 37.0 0.33 0.37
MS 141122C00038000 C 11/22/14 38.0 0.19 0.23
MS 141122C00039000 C 11/22/14 39.0 0.10 0.14
MS 141122C00040000 C 11/22/14 40.0 0.05 0.09
MS 141122C00041000 C 11/22/14 41.0 0.02 0.06
MS 141122P00024000 P 11/22/14 24.0 0.02 0.06
MS 141122P00025000 P 11/22/14 25.0 0.03 0.07
MS 141122P00026000 P 11/22/14 26.0 0.04 0.08
MS 141122P00027000 P 11/22/14 27.0 0.06 0.11
MS 141122P00028000 P 11/22/14 28.0 0.10 0.12
MS 141122P00029000 P 11/22/14 29.0 0.15 0.18
MS 141122P00030000 P 11/22/14 30.0 0.24 0.28
MS 141122P00031000 P 11/22/14 31.0 0.39 0.42
MS 141122P00032000 P 11/22/14 32.0 0.60 0.64
MS 141122P00033000 P 11/22/14 33.0 0.90 0.93
MS 141122P00034000 P 11/22/14 34.0 1.31 1.35
MS 141122P00035000 P 11/22/14 35.0 1.84 1.88
MS 141122P00036000 P 11/22/14 36.0 2.49 2.53
MS 141122P00037000 P 11/22/14 37.0 3.25 3.30
MS 141122P00038000 P 11/22/14 38.0 4.10 4.20
MS 141122P00039000 P 11/22/14 39.0 5.00 5.10
MS 141122P00040000 P 11/22/14 40.0 5.95 6.05
MS 141122P00041000 P 11/22/14 41.0 6.90 7.05
MS 150117C00003000 C 01/17/15 3.0 31.05 31.20
MS 150117C00005000 C 01/17/15 5.0 29.05 29.20
MS 150117C00008000 C 01/17/15 8.0 26.10 26.20
MS 150117C00010000 C 01/17/15 10.0 24.10 24.20
MS 150117C00013000 C 01/17/15 13.0 21.10 21.20
MS 150117C00015000 C 01/17/15 15.0 19.10 19.20
MS 150117C00016000 C 01/17/15 16.0 18.10 18.20
MS 150117C00017000 C 01/17/15 17.0 17.10 17.20
MS 150117C00019000 C 01/17/15 19.0 15.10 15.25
MS 150117C00020000 C 01/17/15 20.0 14.10 14.25
MS 150117C00021000 C 01/17/15 21.0 13.10 13.25
MS 150117C00022000 C 01/17/15 22.0 12.10 12.25
MS 150117C00023000 C 01/17/15 23.0 11.15 11.25
MS 150117C00024000 C 01/17/15 24.0 10.15 10.25
MS 150117C00025000 C 01/17/15 25.0 9.15 9.30
MS 150117C00026000 C 01/17/15 26.0 8.20 8.35
MS 150117C00027000 C 01/17/15 27.0 7.25 7.40
MS 150117C00028000 C 01/17/15 28.0 6.30 6.45
MS 150117C00029000 C 01/17/15 29.0 5.40 5.60
MS 150117C00030000 C 01/17/15 30.0 4.55 4.75
MS 150117C00031000 C 01/17/15 31.0 3.80 3.90
MS 150117C00032000 C 01/17/15 32.0 3.10 3.15
MS 150117C00033000 C 01/17/15 33.0 2.45 2.50
MS 150117C00034000 C 01/17/15 34.0 1.88 1.94
MS 150117C00035000 C 01/17/15 35.0 1.40 1.44
MS 150117C00036000 C 01/17/15 36.0 1.01 1.05
MS 150117C00037000 C 01/17/15 37.0 0.70 0.75
MS 150117C00038000 C 01/17/15 38.0 0.49 0.54
MS 150117C00039000 C 01/17/15 39.0 0.33 0.38
MS 150117C00040000 C 01/17/15 40.0 0.22 0.26
MS 150117C00041000 C 01/17/15 41.0 0.15 0.19
MS 150117C00042000 C 01/17/15 42.0 0.09 0.13
MS 150117C00043000 C 01/17/15 43.0 0.06 0.09
MS 150117C00044000 C 01/17/15 44.0 0.03 0.07
MS 150117C00045000 C 01/17/15 45.0 0.02 0.05
MS 150117C00046000 C 01/17/15 46.0 0.01 0.05
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 0.01
MS 150117P00010000 P 01/17/15 10.0 0.00 0.02
MS 150117P00013000 P 01/17/15 13.0 0.00 0.03
MS 150117P00015000 P 01/17/15 15.0 0.01 0.04
MS 150117P00016000 P 01/17/15 16.0 0.01 0.04
MS 150117P00017000 P 01/17/15 17.0 0.03 0.05
MS 150117P00019000 P 01/17/15 19.0 0.02 0.06
MS 150117P00020000 P 01/17/15 20.0 0.05 0.06
MS 150117P00021000 P 01/17/15 21.0 0.03 0.07
MS 150117P00022000 P 01/17/15 22.0 0.06 0.08
MS 150117P00023000 P 01/17/15 23.0 0.06 0.09
MS 150117P00024000 P 01/17/15 24.0 0.08 0.11
MS 150117P00025000 P 01/17/15 25.0 0.11 0.14
MS 150117P00026000 P 01/17/15 26.0 0.15 0.18
MS 150117P00027000 P 01/17/15 27.0 0.21 0.23
MS 150117P00028000 P 01/17/15 28.0 0.28 0.31
MS 150117P00029000 P 01/17/15 29.0 0.39 0.41
MS 150117P00030000 P 01/17/15 30.0 0.54 0.57
MS 150117P00031000 P 01/17/15 31.0 0.74 0.78
MS 150117P00032000 P 01/17/15 32.0 1.00 1.05
MS 150117P00033000 P 01/17/15 33.0 1.35 1.39
MS 150117P00034000 P 01/17/15 34.0 1.78 1.82
MS 150117P00035000 P 01/17/15 35.0 2.30 2.34
MS 150117P00036000 P 01/17/15 36.0 2.90 2.98
MS 150117P00037000 P 01/17/15 37.0 3.60 3.70
MS 150117P00038000 P 01/17/15 38.0 4.35 4.45
MS 150117P00039000 P 01/17/15 39.0 5.20 5.30
MS 150117P00040000 P 01/17/15 40.0 6.05 6.20
MS 150117P00041000 P 01/17/15 41.0 7.00 7.15
MS 150117P00042000 P 01/17/15 42.0 7.95 8.10
MS 150117P00043000 P 01/17/15 43.0 8.95 9.05
MS 150117P00044000 P 01/17/15 44.0 9.90 10.05
MS 150117P00045000 P 01/17/15 45.0 10.90 11.00
MS 150117P00046000 P 01/17/15 46.0 11.90 12.00
MS 150417C00018000 C 04/17/15 18.0 16.10 16.20
MS 150417C00019000 C 04/17/15 19.0 15.10 15.25
MS 150417C00020000 C 04/17/15 20.0 14.10 14.25
MS 150417C00021000 C 04/17/15 21.0 13.15 13.25
MS 150417C00023000 C 04/17/15 23.0 11.15 11.30
MS 150417C00024000 C 04/17/15 24.0 10.20 10.35
MS 150417C00025000 C 04/17/15 25.0 9.25 9.40
MS 150417C00026000 C 04/17/15 26.0 8.35 8.50
MS 150417C00027000 C 04/17/15 27.0 7.45 7.60
MS 150417C00028000 C 04/17/15 28.0 6.60 6.75
MS 150417C00029000 C 04/17/15 29.0 5.75 5.95
MS 150417C00030000 C 04/17/15 30.0 4.95 5.15
MS 150417C00031000 C 04/17/15 31.0 4.30 4.40
MS 150417C00032000 C 04/17/15 32.0 3.60 3.70
MS 150417C00033000 C 04/17/15 33.0 3.00 3.10
MS 150417C00034000 C 04/17/15 34.0 2.46 2.52
MS 150417C00035000 C 04/17/15 35.0 2.00 2.05
MS 150417C00036000 C 04/17/15 36.0 1.58 1.64
MS 150417C00037000 C 04/17/15 37.0 1.24 1.29
MS 150417C00038000 C 04/17/15 38.0 0.96 1.01
MS 150417C00039000 C 04/17/15 39.0 0.73 0.78
MS 150417C00040000 C 04/17/15 40.0 0.55 0.60
MS 150417C00041000 C 04/17/15 41.0 0.41 0.46
MS 150417C00042000 C 04/17/15 42.0 0.31 0.35
MS 150417C00043000 C 04/17/15 43.0 0.22 0.28
MS 150417C00044000 C 04/17/15 44.0 0.16 0.21
MS 150417C00045000 C 04/17/15 45.0 0.11 0.16
MS 150417C00046000 C 04/17/15 46.0 0.08 0.13
MS 150417P00018000 P 04/17/15 18.0 0.03 0.08
MS 150417P00019000 P 04/17/15 19.0 0.05 0.09
MS 150417P00020000 P 04/17/15 20.0 0.07 0.11
MS 150417P00021000 P 04/17/15 21.0 0.09 0.13
MS 150417P00023000 P 04/17/15 23.0 0.15 0.20
MS 150417P00024000 P 04/17/15 24.0 0.20 0.25
MS 150417P00025000 P 04/17/15 25.0 0.26 0.32
MS 150417P00026000 P 04/17/15 26.0 0.34 0.40
MS 150417P00027000 P 04/17/15 27.0 0.45 0.51
MS 150417P00028000 P 04/17/15 28.0 0.59 0.64
MS 150417P00029000 P 04/17/15 29.0 0.76 0.82
MS 150417P00030000 P 04/17/15 30.0 0.99 1.03
MS 150417P00031000 P 04/17/15 31.0 1.26 1.31
MS 150417P00032000 P 04/17/15 32.0 1.59 1.64
MS 150417P00033000 P 04/17/15 33.0 1.98 2.01
MS 150417P00034000 P 04/17/15 34.0 2.44 2.47
MS 150417P00035000 P 04/17/15 35.0 2.96 3.05
MS 150417P00036000 P 04/17/15 36.0 3.55 3.65
MS 150417P00037000 P 04/17/15 37.0 4.20 4.30
MS 150417P00038000 P 04/17/15 38.0 4.90 5.00
MS 150417P00039000 P 04/17/15 39.0 5.65 5.75
MS 150417P00040000 P 04/17/15 40.0 6.50 6.60
MS 150417P00041000 P 04/17/15 41.0 7.30 7.45
MS 150417P00042000 P 04/17/15 42.0 8.20 8.35
MS 150417P00043000 P 04/17/15 43.0 9.10 9.30
MS 150417P00044000 P 04/17/15 44.0 10.05 10.20
MS 150417P00045000 P 04/17/15 45.0 11.00 11.15
MS 150417P00046000 P 04/17/15 46.0 12.00 12.15
MS 160115C00015000 C 01/15/16 15.0 19.05 19.25
MS 160115C00018000 C 01/15/16 18.0 16.10 16.30
MS 160115C00020000 C 01/15/16 20.0 14.20 14.35
MS 160115C00023000 C 01/15/16 23.0 11.40 11.65
MS 160115C00025000 C 01/15/16 25.0 9.75 9.95
MS 160115C00027000 C 01/15/16 27.0 8.15 8.25
MS 160115C00030000 C 01/15/16 30.0 6.00 6.20
MS 160115C00032000 C 01/15/16 32.0 4.80 4.90
MS 160115C00035000 C 01/15/16 35.0 3.30 3.45
MS 160115C00037000 C 01/15/16 37.0 2.54 2.64
MS 160115C00040000 C 01/15/16 40.0 1.63 1.73
MS 160115C00045000 C 01/15/16 45.0 0.73 0.81
MS 160115C00050000 C 01/15/16 50.0 0.31 0.38
MS 160115P00015000 P 01/15/16 15.0 0.08 0.14
MS 160115P00018000 P 01/15/16 18.0 0.20 0.26
MS 160115P00020000 P 01/15/16 20.0 0.32 0.39
MS 160115P00023000 P 01/15/16 23.0 0.61 0.70
MS 160115P00025000 P 01/15/16 25.0 0.94 0.99
MS 160115P00027000 P 01/15/16 27.0 1.35 1.40
MS 160115P00030000 P 01/15/16 30.0 2.17 2.28
MS 160115P00032000 P 01/15/16 32.0 2.98 3.05
MS 160115P00035000 P 01/15/16 35.0 4.40 4.55
MS 160115P00037000 P 01/15/16 37.0 5.60 5.75
MS 160115P00040000 P 01/15/16 40.0 7.70 7.80
MS 160115P00045000 P 01/15/16 45.0 11.65 11.90
MS 160115P00050000 P 01/15/16 50.0 16.20 16.50

OPRA data is delayed 15 minutes.