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 (2017-01-13)Premium Content

Morgan Stanley (MS)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MS 170331C00037000 C 03/31/17 37.0 5.15 6.15
MS 170331C00037500 C 03/31/17 37.5 3.80 5.65
MS 170331C00038000 C 03/31/17 38.0 3.50 5.70
MS 170331C00038500 C 03/31/17 38.5 2.82 5.50
MS 170331C00039000 C 03/31/17 39.0 3.30 3.80
MS 170331C00039500 C 03/31/17 39.5 2.92 3.20
MS 170331C00040000 C 03/31/17 40.0 2.47 2.62
MS 170331C00040500 C 03/31/17 40.5 2.02 2.14
MS 170331C00041000 C 03/31/17 41.0 1.59 1.68
MS 170331C00041500 C 03/31/17 41.5 1.22 1.29
MS 170331C00042000 C 03/31/17 42.0 0.86 0.95
MS 170331C00042500 C 03/31/17 42.5 0.59 0.62
MS 170331C00043000 C 03/31/17 43.0 0.34 0.39
MS 170331C00043500 C 03/31/17 43.5 0.21 0.24
MS 170331C00044000 C 03/31/17 44.0 0.11 0.14
MS 170331C00044500 C 03/31/17 44.5 0.05 0.09
MS 170331C00045000 C 03/31/17 45.0 0.02 0.04
MS 170331C00045500 C 03/31/17 45.5 0.01 0.03
MS 170331C00046000 C 03/31/17 46.0 0.00 0.03
MS 170331C00046500 C 03/31/17 46.5 0.00 0.03
MS 170331C00047000 C 03/31/17 47.0 0.00 0.06
MS 170331C00047500 C 03/31/17 47.5 0.00 0.02
MS 170331C00048000 C 03/31/17 48.0 0.00 0.05
MS 170331C00048500 C 03/31/17 48.5 0.00 0.04
MS 170331C00049000 C 03/31/17 49.0 0.00 0.05
MS 170331C00049500 C 03/31/17 49.5 0.00 0.08
MS 170331C00050000 C 03/31/17 50.0 0.00 0.12
MS 170331C00050500 C 03/31/17 50.5 0.00 0.10
MS 170331C00051000 C 03/31/17 51.0 0.00 0.09
MS 170331C00051500 C 03/31/17 51.5 0.00 0.05
MS 170331C00052000 C 03/31/17 52.0 0.00 0.11
MS 170331C00052500 C 03/31/17 52.5 0.00 0.04
MS 170331C00053000 C 03/31/17 53.0 0.00 0.04
MS 170331C00053500 C 03/31/17 53.5 0.00 0.09
MS 170331C00054000 C 03/31/17 54.0 0.00 0.09
MS 170331C00055000 C 03/31/17 55.0 0.00 0.10
MS 170331P00037000 P 03/31/17 37.0 0.00 0.04
MS 170331P00037500 P 03/31/17 37.5 0.00 0.05
MS 170331P00038000 P 03/31/17 38.0 0.01 0.03
MS 170331P00038500 P 03/31/17 38.5 0.02 0.04
MS 170331P00039000 P 03/31/17 39.0 0.02 0.05
MS 170331P00039500 P 03/31/17 39.5 0.03 0.06
MS 170331P00040000 P 03/31/17 40.0 0.05 0.08
MS 170331P00040500 P 03/31/17 40.5 0.09 0.12
MS 170331P00041000 P 03/31/17 41.0 0.15 0.20
MS 170331P00041500 P 03/31/17 41.5 0.24 0.28
MS 170331P00042000 P 03/31/17 42.0 0.38 0.42
MS 170331P00042500 P 03/31/17 42.5 0.59 0.68
MS 170331P00043000 P 03/31/17 43.0 0.84 0.91
MS 170331P00043500 P 03/31/17 43.5 1.17 1.26
MS 170331P00044000 P 03/31/17 44.0 1.58 1.66
MS 170331P00044500 P 03/31/17 44.5 2.01 2.11
MS 170331P00045000 P 03/31/17 45.0 2.45 2.58
MS 170331P00045500 P 03/31/17 45.5 2.93 3.10
MS 170331P00046000 P 03/31/17 46.0 3.45 3.85
MS 170331P00046500 P 03/31/17 46.5 3.95 4.40
MS 170331P00047000 P 03/31/17 47.0 4.10 5.00
MS 170331P00047500 P 03/31/17 47.5 4.95 5.35
MS 170331P00048000 P 03/31/17 48.0 4.90 6.00
MS 170331P00048500 P 03/31/17 48.5 4.45 7.25
MS 170331P00049000 P 03/31/17 49.0 5.10 7.55
MS 170331P00049500 P 03/31/17 49.5 5.55 8.25
MS 170331P00050000 P 03/31/17 50.0 6.40 8.65
MS 170331P00050500 P 03/31/17 50.5 6.10 10.00
MS 170331P00051000 P 03/31/17 51.0 6.85 10.45
MS 170331P00051500 P 03/31/17 51.5 7.10 11.00
MS 170331P00052000 P 03/31/17 52.0 7.80 11.40
MS 170331P00052500 P 03/31/17 52.5 8.10 12.00
MS 170331P00053000 P 03/31/17 53.0 8.75 12.20
MS 170331P00053500 P 03/31/17 53.5 9.10 13.00
MS 170331P00054000 P 03/31/17 54.0 9.70 13.25
MS 170331P00055000 P 03/31/17 55.0 11.55 13.05
MS 170407C00035000 C 04/07/17 35.0 7.15 8.30
MS 170407C00035500 C 04/07/17 35.5 5.85 8.40
MS 170407C00036000 C 04/07/17 36.0 5.25 8.00
MS 170407C00036500 C 04/07/17 36.5 4.75 7.50
MS 170407C00037000 C 04/07/17 37.0 4.35 6.80
MS 170407C00037500 C 04/07/17 37.5 3.75 6.50
MS 170407C00038000 C 04/07/17 38.0 4.20 4.85
MS 170407C00038500 C 04/07/17 38.5 3.55 5.50
MS 170407C00039500 C 04/07/17 39.5 1.96 3.90
MS 170407C00040000 C 04/07/17 40.0 2.51 2.95
MS 170407C00040500 C 04/07/17 40.5 2.14 2.31
MS 170407C00041000 C 04/07/17 41.0 1.74 1.98
MS 170407C00041500 C 04/07/17 41.5 1.43 1.55
MS 170407C00042000 C 04/07/17 42.0 1.07 1.20
MS 170407C00042500 C 04/07/17 42.5 0.82 0.88
MS 170407C00043000 C 04/07/17 43.0 0.58 0.63
MS 170407C00043500 C 04/07/17 43.5 0.39 0.51
MS 170407C00044000 C 04/07/17 44.0 0.26 0.29
MS 170407C00044500 C 04/07/17 44.5 0.16 0.25
MS 170407C00045000 C 04/07/17 45.0 0.10 0.18
MS 170407C00045500 C 04/07/17 45.5 0.05 0.09
MS 170407C00046000 C 04/07/17 46.0 0.02 0.08
MS 170407C00046500 C 04/07/17 46.5 0.00 0.04
MS 170407C00047000 C 04/07/17 47.0 0.00 0.03
MS 170407C00047500 C 04/07/17 47.5 0.00 0.03
MS 170407C00048000 C 04/07/17 48.0 0.00 0.03
MS 170407C00048500 C 04/07/17 48.5 0.00 0.03
MS 170407C00049000 C 04/07/17 49.0 0.00 0.04
MS 170407C00049500 C 04/07/17 49.5 0.00 0.03
MS 170407C00050000 C 04/07/17 50.0 0.00 0.04
MS 170407C00050500 C 04/07/17 50.5 0.00 0.34
MS 170407C00051000 C 04/07/17 51.0 0.00 0.34
MS 170407C00051500 C 04/07/17 51.5 0.00 0.38
MS 170407C00052000 C 04/07/17 52.0 0.00 0.31
MS 170407C00052500 C 04/07/17 52.5 0.00 0.32
MS 170407C00053000 C 04/07/17 53.0 0.00 0.31
MS 170407C00053500 C 04/07/17 53.5 0.00 0.49
MS 170407C00054000 C 04/07/17 54.0 0.00 0.50
MS 170407C00054500 C 04/07/17 54.5 0.00 0.35
MS 170407C00055000 C 04/07/17 55.0 0.00 0.05
MS 170407P00035000 P 04/07/17 35.0 0.00 0.04
MS 170407P00035500 P 04/07/17 35.5 0.01 0.03
MS 170407P00036000 P 04/07/17 36.0 0.01 0.04
MS 170407P00036500 P 04/07/17 36.5 0.02 0.04
MS 170407P00037000 P 04/07/17 37.0 0.02 0.05
MS 170407P00037500 P 04/07/17 37.5 0.03 0.06
MS 170407P00038000 P 04/07/17 38.0 0.04 0.07
MS 170407P00038500 P 04/07/17 38.5 0.06 0.10
MS 170407P00039500 P 04/07/17 39.5 0.12 0.16
MS 170407P00040000 P 04/07/17 40.0 0.16 0.23
MS 170407P00040500 P 04/07/17 40.5 0.23 0.28
MS 170407P00041000 P 04/07/17 41.0 0.32 0.41
MS 170407P00041500 P 04/07/17 41.5 0.45 0.55
MS 170407P00042000 P 04/07/17 42.0 0.61 0.71
MS 170407P00042500 P 04/07/17 42.5 0.82 0.94
MS 170407P00043000 P 04/07/17 43.0 1.07 1.12
MS 170407P00043500 P 04/07/17 43.5 1.38 1.53
MS 170407P00044000 P 04/07/17 44.0 1.73 1.89
MS 170407P00044500 P 04/07/17 44.5 2.15 2.28
MS 170407P00045000 P 04/07/17 45.0 2.57 2.83
MS 170407P00045500 P 04/07/17 45.5 2.57 3.45
MS 170407P00046000 P 04/07/17 46.0 3.25 4.00
MS 170407P00046500 P 04/07/17 46.5 3.45 4.50
MS 170407P00047000 P 04/07/17 47.0 3.90 5.65
MS 170407P00047500 P 04/07/17 47.5 4.85 5.35
MS 170407P00048000 P 04/07/17 48.0 4.05 6.80
MS 170407P00048500 P 04/07/17 48.5 4.55 7.35
MS 170407P00049000 P 04/07/17 49.0 5.05 7.70
MS 170407P00049500 P 04/07/17 49.5 5.50 8.30
MS 170407P00050000 P 04/07/17 50.0 6.85 8.10
MS 170407P00050500 P 04/07/17 50.5 6.35 9.80
MS 170407P00051000 P 04/07/17 51.0 6.80 10.30
MS 170407P00051500 P 04/07/17 51.5 7.25 10.85
MS 170407P00052000 P 04/07/17 52.0 7.80 11.25
MS 170407P00052500 P 04/07/17 52.5 8.20 11.85
MS 170407P00053000 P 04/07/17 53.0 9.50 11.90
MS 170407P00053500 P 04/07/17 53.5 9.20 12.85
MS 170407P00054000 P 04/07/17 54.0 9.70 13.35
MS 170407P00054500 P 04/07/17 54.5 10.40 13.45
MS 170407P00055000 P 04/07/17 55.0 11.65 13.00
MS 170413C00035000 C 04/13/17 35.0 7.10 8.20
MS 170413C00036000 C 04/13/17 36.0 5.70 7.95
MS 170413C00036500 C 04/13/17 36.5 4.85 7.45
MS 170413C00037000 C 04/13/17 37.0 4.35 6.95
MS 170413C00037500 C 04/13/17 37.5 4.15 6.55
MS 170413C00038000 C 04/13/17 38.0 3.35 6.05
MS 170413C00038500 C 04/13/17 38.5 2.81 5.60
MS 170413C00039000 C 04/13/17 39.0 3.10 4.05
MS 170413C00039500 C 04/13/17 39.5 2.90 3.60
MS 170413C00040000 C 04/13/17 40.0 2.64 2.98
MS 170413C00040500 C 04/13/17 40.5 2.27 2.46
MS 170413C00041000 C 04/13/17 41.0 1.89 2.06
MS 170413C00041500 C 04/13/17 41.5 1.57 1.67
MS 170413C00042000 C 04/13/17 42.0 1.22 1.36
MS 170413C00042500 C 04/13/17 42.5 0.96 1.08
MS 170413C00043000 C 04/13/17 43.0 0.75 0.83
MS 170413C00043500 C 04/13/17 43.5 0.55 0.64
MS 170413C00044000 C 04/13/17 44.0 0.40 0.47
MS 170413C00044500 C 04/13/17 44.5 0.28 0.36
MS 170413C00045000 C 04/13/17 45.0 0.18 0.25
MS 170413C00045500 C 04/13/17 45.5 0.12 0.19
MS 170413C00046000 C 04/13/17 46.0 0.08 0.13
MS 170413C00046500 C 04/13/17 46.5 0.04 0.10
MS 170413C00047000 C 04/13/17 47.0 0.02 0.07
MS 170413C00047500 C 04/13/17 47.5 0.00 0.06
MS 170413C00048000 C 04/13/17 48.0 0.00 0.04
MS 170413C00048500 C 04/13/17 48.5 0.00 0.07
MS 170413C00049000 C 04/13/17 49.0 0.00 0.06
MS 170413C00049500 C 04/13/17 49.5 0.00 0.04
MS 170413C00050000 C 04/13/17 50.0 0.00 0.04
MS 170413C00050500 C 04/13/17 50.5 0.00 0.07
MS 170413C00051000 C 04/13/17 51.0 0.00 0.04
MS 170413C00051500 C 04/13/17 51.5 0.00 0.04
MS 170413C00052000 C 04/13/17 52.0 0.00 0.04
MS 170413C00052500 C 04/13/17 52.5 0.00 0.07
MS 170413C00053000 C 04/13/17 53.0 0.00 0.06
MS 170413C00053500 C 04/13/17 53.5 0.00 0.05
MS 170413C00054000 C 04/13/17 54.0 0.00 0.04
MS 170413C00055000 C 04/13/17 55.0 0.00 0.04
MS 170413P00035000 P 04/13/17 35.0 0.00 0.06
MS 170413P00036000 P 04/13/17 36.0 0.00 0.08
MS 170413P00036500 P 04/13/17 36.5 0.00 0.08
MS 170413P00037000 P 04/13/17 37.0 0.03 0.09
MS 170413P00037500 P 04/13/17 37.5 0.03 0.10
MS 170413P00038000 P 04/13/17 38.0 0.07 0.12
MS 170413P00038500 P 04/13/17 38.5 0.10 0.15
MS 170413P00039000 P 04/13/17 39.0 0.14 0.19
MS 170413P00039500 P 04/13/17 39.5 0.18 0.24
MS 170413P00040000 P 04/13/17 40.0 0.24 0.30
MS 170413P00040500 P 04/13/17 40.5 0.33 0.42
MS 170413P00041000 P 04/13/17 41.0 0.43 0.54
MS 170413P00041500 P 04/13/17 41.5 0.59 0.66
MS 170413P00042000 P 04/13/17 42.0 0.76 0.88
MS 170413P00042500 P 04/13/17 42.5 0.98 1.11
MS 170413P00043000 P 04/13/17 43.0 1.24 1.37
MS 170413P00043500 P 04/13/17 43.5 1.53 1.67
MS 170413P00044000 P 04/13/17 44.0 1.88 2.01
MS 170413P00044500 P 04/13/17 44.5 2.25 2.38
MS 170413P00045000 P 04/13/17 45.0 2.62 2.79
MS 170413P00045500 P 04/13/17 45.5 2.92 3.30
MS 170413P00046000 P 04/13/17 46.0 3.25 4.10
MS 170413P00046500 P 04/13/17 46.5 3.55 4.45
MS 170413P00047000 P 04/13/17 47.0 3.95 5.00
MS 170413P00047500 P 04/13/17 47.5 4.95 5.45
MS 170413P00048000 P 04/13/17 48.0 4.15 6.75
MS 170413P00048500 P 04/13/17 48.5 4.60 7.20
MS 170413P00049000 P 04/13/17 49.0 5.75 7.10
MS 170413P00049500 P 04/13/17 49.5 5.60 8.20
MS 170413P00050000 P 04/13/17 50.0 6.05 8.75
MS 170413P00050500 P 04/13/17 50.5 6.25 9.25
MS 170413P00051000 P 04/13/17 51.0 6.75 10.00
MS 170413P00051500 P 04/13/17 51.5 7.20 10.40
MS 170413P00052000 P 04/13/17 52.0 7.80 10.95
MS 170413P00052500 P 04/13/17 52.5 8.25 11.60
MS 170413P00053000 P 04/13/17 53.0 8.75 12.05
MS 170413P00053500 P 04/13/17 53.5 9.30 12.65
MS 170413P00054000 P 04/13/17 54.0 9.85 13.10
MS 170413P00055000 P 04/13/17 55.0 11.45 13.00
MS 170421C00016000 C 04/21/17 16.0 26.00 27.20
MS 170421C00017000 C 04/21/17 17.0 24.20 26.95
MS 170421C00018000 C 04/21/17 18.0 23.20 25.90
MS 170421C00019000 C 04/21/17 19.0 22.20 24.95
MS 170421C00020000 C 04/21/17 20.0 21.95 23.00
MS 170421C00021000 C 04/21/17 21.0 20.30 22.55
MS 170421C00022000 C 04/21/17 22.0 19.25 21.95
MS 170421C00023000 C 04/21/17 23.0 18.25 20.65
MS 170421C00024000 C 04/21/17 24.0 17.20 19.90
MS 170421C00025000 C 04/21/17 25.0 16.25 18.95
MS 170421C00026000 C 04/21/17 26.0 15.25 17.95
MS 170421C00027000 C 04/21/17 27.0 14.25 16.45
MS 170421C00028000 C 04/21/17 28.0 13.25 15.95
MS 170421C00029000 C 04/21/17 29.0 12.20 14.95
MS 170421C00030000 C 04/21/17 30.0 11.10 13.50
MS 170421C00031000 C 04/21/17 31.0 10.15 12.55
MS 170421C00032000 C 04/21/17 32.0 9.05 11.80
MS 170421C00033000 C 04/21/17 33.0 9.05 10.00
MS 170421C00034000 C 04/21/17 34.0 8.05 9.05
MS 170421C00035000 C 04/21/17 35.0 7.50 8.10
MS 170421C00036000 C 04/21/17 36.0 6.05 6.90
MS 170421C00037000 C 04/21/17 37.0 5.30 6.10
MS 170421C00037500 C 04/21/17 37.5 4.00 5.75
MS 170421C00038000 C 04/21/17 38.0 4.60 4.90
MS 170421C00038500 C 04/21/17 38.5 3.85 4.65
MS 170421C00039000 C 04/21/17 39.0 3.70 3.85
MS 170421C00039500 C 04/21/17 39.5 3.25 3.40
MS 170421C00040000 C 04/21/17 40.0 2.90 2.98
MS 170421C00040500 C 04/21/17 40.5 2.47 2.59
MS 170421C00041000 C 04/21/17 41.0 2.11 2.18
MS 170421C00041500 C 04/21/17 41.5 1.79 1.87
MS 170421C00042000 C 04/21/17 42.0 1.48 1.53
MS 170421C00042500 C 04/21/17 42.5 1.21 1.24
MS 170421C00043000 C 04/21/17 43.0 0.97 1.05
MS 170421C00043500 C 04/21/17 43.5 0.76 0.82
MS 170421C00044000 C 04/21/17 44.0 0.58 0.61
MS 170421C00044500 C 04/21/17 44.5 0.44 0.47
MS 170421C00045000 C 04/21/17 45.0 0.33 0.35
MS 170421C00045500 C 04/21/17 45.5 0.24 0.27
MS 170421C00046000 C 04/21/17 46.0 0.17 0.21
MS 170421C00046500 C 04/21/17 46.5 0.13 0.15
MS 170421C00047000 C 04/21/17 47.0 0.09 0.11
MS 170421C00047500 C 04/21/17 47.5 0.07 0.08
MS 170421C00048000 C 04/21/17 48.0 0.05 0.06
MS 170421C00048500 C 04/21/17 48.5 0.03 0.05
MS 170421C00049000 C 04/21/17 49.0 0.02 0.04
MS 170421C00049500 C 04/21/17 49.5 0.01 0.03
MS 170421C00050000 C 04/21/17 50.0 0.00 0.03
MS 170421C00050500 C 04/21/17 50.5 0.00 0.03
MS 170421C00051000 C 04/21/17 51.0 0.00 0.02
MS 170421C00051500 C 04/21/17 51.5 0.00 0.03
MS 170421C00052000 C 04/21/17 52.0 0.00 0.03
MS 170421C00052500 C 04/21/17 52.5 0.00 0.03
MS 170421C00053000 C 04/21/17 53.0 0.00 0.02
MS 170421C00053500 C 04/21/17 53.5 0.00 0.02
MS 170421C00054000 C 04/21/17 54.0 0.00 0.02
MS 170421C00055000 C 04/21/17 55.0 0.00 0.03
MS 170421C00060000 C 04/21/17 60.0 0.00 0.03
MS 170421C00065000 C 04/21/17 65.0 0.00 0.02
MS 170421P00016000 P 04/21/17 16.0 0.00 0.02
MS 170421P00017000 P 04/21/17 17.0 0.00 0.02
MS 170421P00018000 P 04/21/17 18.0 0.00 0.02
MS 170421P00019000 P 04/21/17 19.0 0.00 0.03
MS 170421P00020000 P 04/21/17 20.0 0.00 0.02
MS 170421P00021000 P 04/21/17 21.0 0.00 0.02
MS 170421P00022000 P 04/21/17 22.0 0.00 0.02
MS 170421P00023000 P 04/21/17 23.0 0.00 0.02
MS 170421P00024000 P 04/21/17 24.0 0.00 0.02
MS 170421P00025000 P 04/21/17 25.0 0.00 0.02
MS 170421P00026000 P 04/21/17 26.0 0.00 0.02
MS 170421P00027000 P 04/21/17 27.0 0.00 0.03
MS 170421P00028000 P 04/21/17 28.0 0.00 0.02
MS 170421P00029000 P 04/21/17 29.0 0.00 0.02
MS 170421P00030000 P 04/21/17 30.0 0.00 0.03
MS 170421P00031000 P 04/21/17 31.0 0.00 0.03
MS 170421P00032000 P 04/21/17 32.0 0.00 0.04
MS 170421P00033000 P 04/21/17 33.0 0.01 0.05
MS 170421P00034000 P 04/21/17 34.0 0.02 0.04
MS 170421P00035000 P 04/21/17 35.0 0.03 0.06
MS 170421P00036000 P 04/21/17 36.0 0.06 0.08
MS 170421P00037000 P 04/21/17 37.0 0.10 0.12
MS 170421P00037500 P 04/21/17 37.5 0.13 0.15
MS 170421P00038000 P 04/21/17 38.0 0.16 0.18
MS 170421P00038500 P 04/21/17 38.5 0.20 0.23
MS 170421P00039000 P 04/21/17 39.0 0.26 0.28
MS 170421P00039500 P 04/21/17 39.5 0.32 0.35
MS 170421P00040000 P 04/21/17 40.0 0.40 0.47
MS 170421P00040500 P 04/21/17 40.5 0.51 0.60
MS 170421P00041000 P 04/21/17 41.0 0.64 0.67
MS 170421P00041500 P 04/21/17 41.5 0.80 0.88
MS 170421P00042000 P 04/21/17 42.0 0.98 1.07
MS 170421P00042500 P 04/21/17 42.5 1.19 1.29
MS 170421P00043000 P 04/21/17 43.0 1.45 1.55
MS 170421P00043500 P 04/21/17 43.5 1.74 1.85
MS 170421P00044000 P 04/21/17 44.0 2.06 2.17
MS 170421P00044500 P 04/21/17 44.5 2.41 2.54
MS 170421P00045000 P 04/21/17 45.0 2.80 2.91
MS 170421P00045500 P 04/21/17 45.5 3.15 3.35
MS 170421P00046000 P 04/21/17 46.0 3.60 4.00
MS 170421P00046500 P 04/21/17 46.5 3.85 4.50
MS 170421P00047000 P 04/21/17 47.0 4.25 4.95
MS 170421P00047500 P 04/21/17 47.5 4.55 5.40
MS 170421P00048000 P 04/21/17 48.0 5.15 5.90
MS 170421P00048500 P 04/21/17 48.5 5.30 6.55
MS 170421P00049000 P 04/21/17 49.0 6.20 6.90
MS 170421P00049500 P 04/21/17 49.5 6.25 8.30
MS 170421P00050000 P 04/21/17 50.0 6.90 7.90
MS 170421P00050500 P 04/21/17 50.5 6.60 8.50
MS 170421P00051000 P 04/21/17 51.0 7.55 9.70
MS 170421P00051500 P 04/21/17 51.5 7.55 10.15
MS 170421P00052000 P 04/21/17 52.0 8.55 10.75
MS 170421P00052500 P 04/21/17 52.5 8.65 11.15
MS 170421P00053000 P 04/21/17 53.0 9.05 11.80
MS 170421P00053500 P 04/21/17 53.5 9.60 12.25
MS 170421P00054000 P 04/21/17 54.0 10.05 12.45
MS 170421P00055000 P 04/21/17 55.0 11.70 13.75
MS 170421P00060000 P 04/21/17 60.0 16.20 18.65
MS 170421P00065000 P 04/21/17 65.0 21.85 22.90
MS 170428C00035000 C 04/28/17 35.0 7.15 8.15
MS 170428C00035500 C 04/28/17 35.5 5.95 8.75
MS 170428C00036500 C 04/28/17 36.5 4.90 7.80
MS 170428C00037000 C 04/28/17 37.0 4.45 7.35
MS 170428C00037500 C 04/28/17 37.5 3.90 6.70
MS 170428C00038000 C 04/28/17 38.0 4.10 5.10
MS 170428C00038500 C 04/28/17 38.5 3.85 4.70
MS 170428C00039000 C 04/28/17 39.0 3.65 4.15
MS 170428C00039500 C 04/28/17 39.5 3.20 3.85
MS 170428C00040000 C 04/28/17 40.0 2.81 3.30
MS 170428C00040500 C 04/28/17 40.5 2.49 3.00
MS 170428C00041000 C 04/28/17 41.0 2.15 2.55
MS 170428C00041500 C 04/28/17 41.5 1.84 2.02
MS 170428C00042000 C 04/28/17 42.0 1.54 1.72
MS 170428C00042500 C 04/28/17 42.5 1.31 1.42
MS 170428C00043000 C 04/28/17 43.0 1.07 1.20
MS 170428C00043500 C 04/28/17 43.5 0.85 0.99
MS 170428C00044000 C 04/28/17 44.0 0.68 0.78
MS 170428C00044500 C 04/28/17 44.5 0.52 0.65
MS 170428C00045000 C 04/28/17 45.0 0.41 0.50
MS 170428C00045500 C 04/28/17 45.5 0.31 0.40
MS 170428C00046000 C 04/28/17 46.0 0.23 0.31
MS 170428C00046500 C 04/28/17 46.5 0.02 0.47
MS 170428C00047000 C 04/28/17 47.0 0.10 0.21
MS 170428C00047500 C 04/28/17 47.5 0.07 0.19
MS 170428C00048000 C 04/28/17 48.0 0.04 0.18
MS 170428C00048500 C 04/28/17 48.5 0.03 0.11
MS 170428C00049000 C 04/28/17 49.0 0.02 0.09
MS 170428C00049500 C 04/28/17 49.5 0.00 0.10
MS 170428C00050000 C 04/28/17 50.0 0.00 0.12
MS 170428C00050500 C 04/28/17 50.5 0.00 0.09
MS 170428C00051000 C 04/28/17 51.0 0.00 0.07
MS 170428C00051500 C 04/28/17 51.5 0.00 0.06
MS 170428C00052000 C 04/28/17 52.0 0.00 0.05
MS 170428C00052500 C 04/28/17 52.5 0.00 0.04
MS 170428C00053000 C 04/28/17 53.0 0.00 0.05
MS 170428C00053500 C 04/28/17 53.5 0.00 0.04
MS 170428C00054000 C 04/28/17 54.0 0.00 0.04
MS 170428C00055000 C 04/28/17 55.0 0.00 0.04
MS 170428P00035000 P 04/28/17 35.0 0.05 0.14
MS 170428P00035500 P 04/28/17 35.5 0.06 0.20
MS 170428P00036500 P 04/28/17 36.5 0.09 0.30
MS 170428P00037000 P 04/28/17 37.0 0.13 0.23
MS 170428P00037500 P 04/28/17 37.5 0.15 0.42
MS 170428P00038000 P 04/28/17 38.0 0.19 0.45
MS 170428P00038500 P 04/28/17 38.5 0.27 0.43
MS 170428P00039000 P 04/28/17 39.0 0.34 0.46
MS 170428P00039500 P 04/28/17 39.5 0.42 0.54
MS 170428P00040000 P 04/28/17 40.0 0.53 0.64
MS 170428P00040500 P 04/28/17 40.5 0.65 0.78
MS 170428P00041000 P 04/28/17 41.0 0.81 0.93
MS 170428P00041500 P 04/28/17 41.5 0.96 1.12
MS 170428P00042000 P 04/28/17 42.0 1.17 1.32
MS 170428P00042500 P 04/28/17 42.5 1.38 1.56
MS 170428P00043000 P 04/28/17 43.0 1.60 1.82
MS 170428P00043500 P 04/28/17 43.5 1.91 2.14
MS 170428P00044000 P 04/28/17 44.0 2.21 2.64
MS 170428P00044500 P 04/28/17 44.5 2.54 3.05
MS 170428P00045000 P 04/28/17 45.0 2.65 3.50
MS 170428P00045500 P 04/28/17 45.5 3.10 3.90
MS 170428P00046000 P 04/28/17 46.0 3.50 4.30
MS 170428P00046500 P 04/28/17 46.5 4.00 4.85
MS 170428P00047000 P 04/28/17 47.0 4.25 5.35
MS 170428P00047500 P 04/28/17 47.5 4.65 5.90
MS 170428P00048000 P 04/28/17 48.0 4.25 6.95
MS 170428P00048500 P 04/28/17 48.5 4.75 7.55
MS 170428P00049000 P 04/28/17 49.0 5.20 8.00
MS 170428P00049500 P 04/28/17 49.5 5.70 8.40
MS 170428P00050000 P 04/28/17 50.0 6.15 8.95
MS 170428P00050500 P 04/28/17 50.5 6.65 9.45
MS 170428P00051000 P 04/28/17 51.0 7.15 10.05
MS 170428P00051500 P 04/28/17 51.5 7.50 10.60
MS 170428P00052000 P 04/28/17 52.0 7.85 11.20
MS 170428P00052500 P 04/28/17 52.5 8.40 11.70
MS 170428P00053000 P 04/28/17 53.0 8.90 12.25
MS 170428P00053500 P 04/28/17 53.5 9.30 12.65
MS 170428P00054000 P 04/28/17 54.0 9.70 13.20
MS 170428P00055000 P 04/28/17 55.0 11.65 13.20
MS 170505C00035000 C 05/05/17 35.0 7.05 8.20
MS 170505C00035500 C 05/05/17 35.5 5.85 8.55
MS 170505C00036000 C 05/05/17 36.0 5.30 8.10
MS 170505C00036500 C 05/05/17 36.5 4.85 7.60
MS 170505C00037000 C 05/05/17 37.0 4.35 7.10
MS 170505C00037500 C 05/05/17 37.5 4.05 6.70
MS 170505C00038000 C 05/05/17 38.0 4.60 5.05
MS 170505C00038500 C 05/05/17 38.5 3.90 4.70
MS 170505C00039000 C 05/05/17 39.0 3.65 4.20
MS 170505C00039500 C 05/05/17 39.5 3.25 3.90
MS 170505C00040000 C 05/05/17 40.0 2.85 3.35
MS 170505C00040500 C 05/05/17 40.5 2.58 2.97
MS 170505C00041000 C 05/05/17 41.0 2.25 2.57
MS 170505C00041500 C 05/05/17 41.5 1.93 2.19
MS 170505C00042000 C 05/05/17 42.0 1.61 1.86
MS 170505C00042500 C 05/05/17 42.5 1.39 1.55
MS 170505C00043000 C 05/05/17 43.0 1.14 1.29
MS 170505C00043500 C 05/05/17 43.5 0.94 1.10
MS 170505C00044000 C 05/05/17 44.0 0.75 0.93
MS 170505C00044500 C 05/05/17 44.5 0.59 0.78
MS 170505C00045000 C 05/05/17 45.0 0.45 0.60
MS 170505C00045500 C 05/05/17 45.5 0.36 0.49
MS 170505C00046000 C 05/05/17 46.0 0.29 0.40
MS 170505C00046500 C 05/05/17 46.5 0.19 0.33
MS 170505C00047000 C 05/05/17 47.0 0.06 0.42
MS 170505C00047500 C 05/05/17 47.5 0.06 0.36
MS 170505C00048000 C 05/05/17 48.0 0.05 0.25
MS 170505C00048500 C 05/05/17 48.5 0.04 0.22
MS 170505C00049000 C 05/05/17 49.0 0.02 0.19
MS 170505C00049500 C 05/05/17 49.5 0.02 0.14
MS 170505C00050000 C 05/05/17 50.0 0.00 0.14
MS 170505C00050500 C 05/05/17 50.5 0.00 0.12
MS 170505C00051000 C 05/05/17 51.0 0.00 0.14
MS 170505C00051500 C 05/05/17 51.5 0.00 0.10
MS 170505C00052000 C 05/05/17 52.0 0.00 0.07
MS 170505C00052500 C 05/05/17 52.5 0.00 0.07
MS 170505C00053000 C 05/05/17 53.0 0.00 0.06
MS 170505C00054000 C 05/05/17 54.0 0.00 0.05
MS 170505C00055000 C 05/05/17 55.0 0.00 0.04
MS 170505P00035000 P 05/05/17 35.0 0.00 0.31
MS 170505P00035500 P 05/05/17 35.5 0.00 0.31
MS 170505P00036000 P 05/05/17 36.0 0.03 0.22
MS 170505P00036500 P 05/05/17 36.5 0.06 0.37
MS 170505P00037000 P 05/05/17 37.0 0.02 0.44
MS 170505P00037500 P 05/05/17 37.5 0.02 0.46
MS 170505P00038000 P 05/05/17 38.0 0.10 0.45
MS 170505P00038500 P 05/05/17 38.5 0.34 0.48
MS 170505P00039000 P 05/05/17 39.0 0.42 0.55
MS 170505P00039500 P 05/05/17 39.5 0.51 0.65
MS 170505P00040000 P 05/05/17 40.0 0.62 0.80
MS 170505P00040500 P 05/05/17 40.5 0.77 0.91
MS 170505P00041000 P 05/05/17 41.0 0.88 1.06
MS 170505P00041500 P 05/05/17 41.5 1.10 1.25
MS 170505P00042000 P 05/05/17 42.0 1.30 1.46
MS 170505P00042500 P 05/05/17 42.5 1.51 1.73
MS 170505P00043000 P 05/05/17 43.0 1.75 2.03
MS 170505P00043500 P 05/05/17 43.5 2.05 2.32
MS 170505P00044000 P 05/05/17 44.0 2.33 2.64
MS 170505P00044500 P 05/05/17 44.5 2.71 3.15
MS 170505P00045000 P 05/05/17 45.0 2.71 3.55
MS 170505P00045500 P 05/05/17 45.5 3.25 4.05
MS 170505P00046000 P 05/05/17 46.0 3.55 4.45
MS 170505P00046500 P 05/05/17 46.5 4.05 4.85
MS 170505P00047000 P 05/05/17 47.0 4.50 5.40
MS 170505P00047500 P 05/05/17 47.5 4.65 6.50
MS 170505P00048000 P 05/05/17 48.0 4.30 7.05
MS 170505P00048500 P 05/05/17 48.5 4.80 7.50
MS 170505P00049000 P 05/05/17 49.0 5.25 7.90
MS 170505P00049500 P 05/05/17 49.5 5.75 8.45
MS 170505P00050000 P 05/05/17 50.0 6.25 8.95
MS 170505P00050500 P 05/05/17 50.5 6.75 9.45
MS 170505P00051000 P 05/05/17 51.0 7.20 9.90
MS 170505P00051500 P 05/05/17 51.5 7.70 10.50
MS 170505P00052000 P 05/05/17 52.0 8.25 10.90
MS 170505P00052500 P 05/05/17 52.5 8.70 11.45
MS 170505P00053000 P 05/05/17 53.0 9.20 12.05
MS 170505P00054000 P 05/05/17 54.0 10.25 13.05
MS 170505P00055000 P 05/05/17 55.0 11.55 13.30
MS 170519C00030000 C 05/19/17 30.0 12.05 13.15
MS 170519C00035000 C 05/19/17 35.0 7.25 8.30
MS 170519C00036000 C 05/19/17 36.0 6.25 7.05
MS 170519C00037000 C 05/19/17 37.0 5.50 6.05
MS 170519C00038000 C 05/19/17 38.0 4.70 5.10
MS 170519C00039000 C 05/19/17 39.0 3.95 4.10
MS 170519C00040000 C 05/19/17 40.0 3.20 3.30
MS 170519C00041000 C 05/19/17 41.0 2.52 2.60
MS 170519C00042000 C 05/19/17 42.0 1.90 1.99
MS 170519C00043000 C 05/19/17 43.0 1.43 1.49
MS 170519C00044000 C 05/19/17 44.0 1.02 1.07
MS 170519C00045000 C 05/19/17 45.0 0.70 0.72
MS 170519C00046000 C 05/19/17 46.0 0.47 0.49
MS 170519C00047000 C 05/19/17 47.0 0.30 0.32
MS 170519C00048000 C 05/19/17 48.0 0.19 0.22
MS 170519C00049000 C 05/19/17 49.0 0.11 0.14
MS 170519C00050000 C 05/19/17 50.0 0.07 0.10
MS 170519C00055000 C 05/19/17 55.0 0.00 0.04
MS 170519C00060000 C 05/19/17 60.0 0.00 0.02
MS 170519C00065000 C 05/19/17 65.0 0.00 0.02
MS 170519P00030000 P 05/19/17 30.0 0.02 0.07
MS 170519P00035000 P 05/19/17 35.0 0.16 0.19
MS 170519P00036000 P 05/19/17 36.0 0.23 0.27
MS 170519P00037000 P 05/19/17 37.0 0.32 0.34
MS 170519P00038000 P 05/19/17 38.0 0.44 0.47
MS 170519P00039000 P 05/19/17 39.0 0.61 0.65
MS 170519P00040000 P 05/19/17 40.0 0.86 0.89
MS 170519P00041000 P 05/19/17 41.0 1.18 1.21
MS 170519P00042000 P 05/19/17 42.0 1.59 1.61
MS 170519P00043000 P 05/19/17 43.0 2.08 2.15
MS 170519P00044000 P 05/19/17 44.0 2.67 2.71
MS 170519P00045000 P 05/19/17 45.0 3.30 3.40
MS 170519P00046000 P 05/19/17 46.0 4.05 4.20
MS 170519P00047000 P 05/19/17 47.0 4.90 5.20
MS 170519P00048000 P 05/19/17 48.0 5.80 6.20
MS 170519P00049000 P 05/19/17 49.0 6.70 7.10
MS 170519P00050000 P 05/19/17 50.0 7.65 8.05
MS 170519P00055000 P 05/19/17 55.0 11.35 14.05
MS 170519P00060000 P 05/19/17 60.0 16.30 19.10
MS 170519P00065000 P 05/19/17 65.0 22.05 23.10
MS 170616C00016000 C 06/16/17 16.0 26.10 27.15
MS 170616C00017000 C 06/16/17 17.0 24.35 26.95
MS 170616C00018000 C 06/16/17 18.0 23.20 25.95
MS 170616C00019000 C 06/16/17 19.0 22.25 24.95
MS 170616C00020000 C 06/16/17 20.0 21.15 23.90
MS 170616C00021000 C 06/16/17 21.0 20.25 22.95
MS 170616C00022000 C 06/16/17 22.0 19.25 21.90
MS 170616C00023000 C 06/16/17 23.0 18.25 20.90
MS 170616C00024000 C 06/16/17 24.0 17.35 19.95
MS 170616C00025000 C 06/16/17 25.0 17.10 18.95
MS 170616C00026000 C 06/16/17 26.0 15.20 17.95
MS 170616C00027000 C 06/16/17 27.0 14.25 16.95
MS 170616C00028000 C 06/16/17 28.0 14.15 15.55
MS 170616C00029000 C 06/16/17 29.0 12.30 14.20
MS 170616C00030000 C 06/16/17 30.0 12.05 13.20
MS 170616C00031000 C 06/16/17 31.0 11.05 12.45
MS 170616C00032000 C 06/16/17 32.0 10.15 11.15
MS 170616C00033000 C 06/16/17 33.0 9.25 9.70
MS 170616C00034000 C 06/16/17 34.0 8.30 9.15
MS 170616C00035000 C 06/16/17 35.0 7.60 8.30
MS 170616C00036000 C 06/16/17 36.0 6.65 7.00
MS 170616C00037000 C 06/16/17 37.0 5.85 6.05
MS 170616C00038000 C 06/16/17 38.0 5.00 5.30
MS 170616C00039000 C 06/16/17 39.0 4.25 4.45
MS 170616C00040000 C 06/16/17 40.0 3.50 3.65
MS 170616C00041000 C 06/16/17 41.0 2.85 2.98
MS 170616C00042000 C 06/16/17 42.0 2.30 2.39
MS 170616C00043000 C 06/16/17 43.0 1.80 1.88
MS 170616C00044000 C 06/16/17 44.0 1.37 1.43
MS 170616C00045000 C 06/16/17 45.0 1.02 1.07
MS 170616C00046000 C 06/16/17 46.0 0.74 0.81
MS 170616C00047000 C 06/16/17 47.0 0.54 0.59
MS 170616C00048000 C 06/16/17 48.0 0.38 0.42
MS 170616C00049000 C 06/16/17 49.0 0.26 0.31
MS 170616C00050000 C 06/16/17 50.0 0.18 0.22
MS 170616C00055000 C 06/16/17 55.0 0.03 0.04
MS 170616C00060000 C 06/16/17 60.0 0.00 0.03
MS 170616C00065000 C 06/16/17 65.0 0.00 0.02
MS 170616P00016000 P 06/16/17 16.0 0.00 0.02
MS 170616P00017000 P 06/16/17 17.0 0.00 0.03
MS 170616P00018000 P 06/16/17 18.0 0.00 0.03
MS 170616P00019000 P 06/16/17 19.0 0.00 0.03
MS 170616P00020000 P 06/16/17 20.0 0.00 0.03
MS 170616P00021000 P 06/16/17 21.0 0.00 0.03
MS 170616P00022000 P 06/16/17 22.0 0.00 0.04
MS 170616P00023000 P 06/16/17 23.0 0.00 0.04
MS 170616P00024000 P 06/16/17 24.0 0.00 0.04
MS 170616P00025000 P 06/16/17 25.0 0.00 0.05
MS 170616P00026000 P 06/16/17 26.0 0.00 0.06
MS 170616P00027000 P 06/16/17 27.0 0.04 0.06
MS 170616P00028000 P 06/16/17 28.0 0.05 0.08
MS 170616P00029000 P 06/16/17 29.0 0.06 0.09
MS 170616P00030000 P 06/16/17 30.0 0.08 0.11
MS 170616P00031000 P 06/16/17 31.0 0.10 0.13
MS 170616P00032000 P 06/16/17 32.0 0.14 0.16
MS 170616P00033000 P 06/16/17 33.0 0.18 0.20
MS 170616P00034000 P 06/16/17 34.0 0.24 0.26
MS 170616P00035000 P 06/16/17 35.0 0.31 0.33
MS 170616P00036000 P 06/16/17 36.0 0.39 0.43
MS 170616P00037000 P 06/16/17 37.0 0.53 0.56
MS 170616P00038000 P 06/16/17 38.0 0.69 0.72
MS 170616P00039000 P 06/16/17 39.0 0.90 0.94
MS 170616P00040000 P 06/16/17 40.0 1.17 1.20
MS 170616P00041000 P 06/16/17 41.0 1.51 1.56
MS 170616P00042000 P 06/16/17 42.0 1.92 1.96
MS 170616P00043000 P 06/16/17 43.0 2.40 2.48
MS 170616P00044000 P 06/16/17 44.0 2.98 3.10
MS 170616P00045000 P 06/16/17 45.0 3.60 3.70
MS 170616P00046000 P 06/16/17 46.0 4.30 4.45
MS 170616P00047000 P 06/16/17 47.0 5.05 5.30
MS 170616P00048000 P 06/16/17 48.0 5.95 6.20
MS 170616P00049000 P 06/16/17 49.0 6.75 7.10
MS 170616P00050000 P 06/16/17 50.0 7.75 8.15
MS 170616P00055000 P 06/16/17 55.0 11.85 13.25
MS 170616P00060000 P 06/16/17 60.0 17.25 18.30
MS 170616P00065000 P 06/16/17 65.0 22.15 23.15
MS 170721C00021000 C 07/21/17 21.0 21.10 22.20
MS 170721C00022000 C 07/21/17 22.0 19.30 21.95
MS 170721C00023000 C 07/21/17 23.0 18.30 20.95
MS 170721C00024000 C 07/21/17 24.0 17.35 20.00
MS 170721C00025000 C 07/21/17 25.0 16.30 18.95
MS 170721C00026000 C 07/21/17 26.0 15.25 18.00
MS 170721C00027000 C 07/21/17 27.0 14.20 17.00
MS 170721C00028000 C 07/21/17 28.0 13.25 15.95
MS 170721C00029000 C 07/21/17 29.0 12.35 15.00
MS 170721C00030000 C 07/21/17 30.0 12.20 13.25
MS 170721C00031000 C 07/21/17 31.0 10.45 13.10
MS 170721C00032000 C 07/21/17 32.0 9.35 12.15
MS 170721C00033000 C 07/21/17 33.0 9.35 10.20
MS 170721C00034000 C 07/21/17 34.0 8.45 9.30
MS 170721C00035000 C 07/21/17 35.0 7.80 8.05
MS 170721C00036000 C 07/21/17 36.0 6.90 7.25
MS 170721C00037000 C 07/21/17 37.0 6.10 6.35
MS 170721C00038000 C 07/21/17 38.0 5.30 5.60
MS 170721C00039000 C 07/21/17 39.0 4.55 4.85
MS 170721C00040000 C 07/21/17 40.0 3.90 4.05
MS 170721C00041000 C 07/21/17 41.0 3.30 3.40
MS 170721C00042000 C 07/21/17 42.0 2.70 2.79
MS 170721C00043000 C 07/21/17 43.0 2.22 2.28
MS 170721C00044000 C 07/21/17 44.0 1.77 1.85
MS 170721C00045000 C 07/21/17 45.0 1.40 1.47
MS 170721C00046000 C 07/21/17 46.0 1.08 1.15
MS 170721C00047000 C 07/21/17 47.0 0.84 0.90
MS 170721C00048000 C 07/21/17 48.0 0.64 0.68
MS 170721C00049000 C 07/21/17 49.0 0.47 0.52
MS 170721C00050000 C 07/21/17 50.0 0.35 0.39
MS 170721C00055000 C 07/21/17 55.0 0.07 0.10
MS 170721C00060000 C 07/21/17 60.0 0.00 0.04
MS 170721C00065000 C 07/21/17 65.0 0.00 0.03
MS 170721P00021000 P 07/21/17 21.0 0.00 0.04
MS 170721P00022000 P 07/21/17 22.0 0.00 0.05
MS 170721P00023000 P 07/21/17 23.0 0.00 0.06
MS 170721P00024000 P 07/21/17 24.0 0.01 0.06
MS 170721P00025000 P 07/21/17 25.0 0.02 0.07
MS 170721P00026000 P 07/21/17 26.0 0.03 0.09
MS 170721P00027000 P 07/21/17 27.0 0.05 0.11
MS 170721P00028000 P 07/21/17 28.0 0.07 0.12
MS 170721P00029000 P 07/21/17 29.0 0.10 0.15
MS 170721P00030000 P 07/21/17 30.0 0.14 0.17
MS 170721P00031000 P 07/21/17 31.0 0.16 0.21
MS 170721P00032000 P 07/21/17 32.0 0.21 0.27
MS 170721P00033000 P 07/21/17 33.0 0.29 0.32
MS 170721P00034000 P 07/21/17 34.0 0.38 0.42
MS 170721P00035000 P 07/21/17 35.0 0.47 0.51
MS 170721P00036000 P 07/21/17 36.0 0.60 0.65
MS 170721P00037000 P 07/21/17 37.0 0.76 0.82
MS 170721P00038000 P 07/21/17 38.0 0.97 1.02
MS 170721P00039000 P 07/21/17 39.0 1.22 1.32
MS 170721P00040000 P 07/21/17 40.0 1.51 1.58
MS 170721P00041000 P 07/21/17 41.0 1.86 1.93
MS 170721P00042000 P 07/21/17 42.0 2.29 2.38
MS 170721P00043000 P 07/21/17 43.0 2.79 2.88
MS 170721P00044000 P 07/21/17 44.0 3.35 3.45
MS 170721P00045000 P 07/21/17 45.0 3.95 4.05
MS 170721P00046000 P 07/21/17 46.0 4.60 4.75
MS 170721P00047000 P 07/21/17 47.0 5.40 5.50
MS 170721P00048000 P 07/21/17 48.0 6.10 6.35
MS 170721P00049000 P 07/21/17 49.0 6.95 7.20
MS 170721P00050000 P 07/21/17 50.0 7.85 8.05
MS 170721P00055000 P 07/21/17 55.0 11.30 13.90
MS 170721P00060000 P 07/21/17 60.0 16.20 18.95
MS 170721P00065000 P 07/21/17 65.0 21.95 23.15
MS 170915C00025000 C 09/15/17 25.0 16.95 18.30
MS 170915C00026000 C 09/15/17 26.0 15.25 18.00
MS 170915C00027000 C 09/15/17 27.0 14.20 17.00
MS 170915C00028000 C 09/15/17 28.0 13.40 16.05
MS 170915C00029000 C 09/15/17 29.0 12.40 15.00
MS 170915C00030000 C 09/15/17 30.0 11.35 14.10
MS 170915C00031000 C 09/15/17 31.0 10.45 13.20
MS 170915C00032000 C 09/15/17 32.0 9.50 12.25
MS 170915C00033000 C 09/15/17 33.0 9.55 10.40
MS 170915C00034000 C 09/15/17 34.0 8.90 9.20
MS 170915C00035000 C 09/15/17 35.0 8.00 8.35
MS 170915C00036000 C 09/15/17 36.0 7.15 7.50
MS 170915C00037000 C 09/15/17 37.0 6.40 6.70
MS 170915C00038000 C 09/15/17 38.0 5.70 5.95
MS 170915C00039000 C 09/15/17 39.0 5.00 5.25
MS 170915C00040000 C 09/15/17 40.0 4.35 4.50
MS 170915C00041000 C 09/15/17 41.0 3.75 3.90
MS 170915C00042000 C 09/15/17 42.0 3.20 3.35
MS 170915C00043000 C 09/15/17 43.0 2.71 2.82
MS 170915C00044000 C 09/15/17 44.0 2.27 2.37
MS 170915C00045000 C 09/15/17 45.0 1.88 1.97
MS 170915C00046000 C 09/15/17 46.0 1.52 1.63
MS 170915C00047000 C 09/15/17 47.0 1.25 1.32
MS 170915C00048000 C 09/15/17 48.0 0.99 1.07
MS 170915C00049000 C 09/15/17 49.0 0.79 0.87
MS 170915C00050000 C 09/15/17 50.0 0.62 0.69
MS 170915C00055000 C 09/15/17 55.0 0.17 0.22
MS 170915C00060000 C 09/15/17 60.0 0.04 0.08
MS 170915C00065000 C 09/15/17 65.0 0.00 0.05
MS 170915P00025000 P 09/15/17 25.0 0.08 0.13
MS 170915P00026000 P 09/15/17 26.0 0.10 0.16
MS 170915P00027000 P 09/15/17 27.0 0.13 0.19
MS 170915P00028000 P 09/15/17 28.0 0.17 0.23
MS 170915P00029000 P 09/15/17 29.0 0.22 0.27
MS 170915P00030000 P 09/15/17 30.0 0.28 0.33
MS 170915P00031000 P 09/15/17 31.0 0.33 0.40
MS 170915P00032000 P 09/15/17 32.0 0.43 0.49
MS 170915P00033000 P 09/15/17 33.0 0.52 0.59
MS 170915P00034000 P 09/15/17 34.0 0.66 0.72
MS 170915P00035000 P 09/15/17 35.0 0.81 0.88
MS 170915P00036000 P 09/15/17 36.0 0.99 1.05
MS 170915P00037000 P 09/15/17 37.0 1.20 1.27
MS 170915P00038000 P 09/15/17 38.0 1.44 1.53
MS 170915P00039000 P 09/15/17 39.0 1.74 1.82
MS 170915P00040000 P 09/15/17 40.0 2.08 2.17
MS 170915P00041000 P 09/15/17 41.0 2.48 2.56
MS 170915P00042000 P 09/15/17 42.0 2.89 3.00
MS 170915P00043000 P 09/15/17 43.0 3.40 3.55
MS 170915P00044000 P 09/15/17 44.0 3.95 4.10
MS 170915P00045000 P 09/15/17 45.0 4.55 4.70
MS 170915P00046000 P 09/15/17 46.0 5.20 5.35
MS 170915P00047000 P 09/15/17 47.0 5.90 6.05
MS 170915P00048000 P 09/15/17 48.0 6.60 6.80
MS 170915P00049000 P 09/15/17 49.0 7.35 7.70
MS 170915P00050000 P 09/15/17 50.0 8.20 8.50
MS 170915P00055000 P 09/15/17 55.0 11.45 14.10
MS 170915P00060000 P 09/15/17 60.0 16.25 19.10
MS 170915P00065000 P 09/15/17 65.0 21.80 23.10
MS 171020C00025000 C 10/20/17 25.0 17.15 18.25
MS 171020C00026000 C 10/20/17 26.0 15.40 18.00
MS 171020C00027000 C 10/20/17 27.0 14.30 17.05
MS 171020C00028000 C 10/20/17 28.0 13.50 16.10
MS 171020C00029000 C 10/20/17 29.0 13.10 14.30
MS 171020C00030000 C 10/20/17 30.0 11.50 14.20
MS 171020C00031000 C 10/20/17 31.0 10.55 13.30
MS 171020C00032000 C 10/20/17 32.0 9.70 12.35
MS 171020C00033000 C 10/20/17 33.0 9.90 10.25
MS 171020C00034000 C 10/20/17 34.0 9.05 9.40
MS 171020C00035000 C 10/20/17 35.0 8.20 8.55
MS 171020C00036000 C 10/20/17 36.0 7.40 7.80
MS 171020C00037000 C 10/20/17 37.0 6.65 7.00
MS 171020C00038000 C 10/20/17 38.0 6.00 6.30
MS 171020C00039000 C 10/20/17 39.0 5.30 5.50
MS 171020C00040000 C 10/20/17 40.0 4.65 4.85
MS 171020C00041000 C 10/20/17 41.0 4.05 4.25
MS 171020C00042000 C 10/20/17 42.0 3.50 3.70
MS 171020C00043000 C 10/20/17 43.0 3.05 3.15
MS 171020C00044000 C 10/20/17 44.0 2.61 2.72
MS 171020C00045000 C 10/20/17 45.0 2.20 2.30
MS 171020C00046000 C 10/20/17 46.0 1.85 1.95
MS 171020C00047000 C 10/20/17 47.0 1.54 1.62
MS 171020C00048000 C 10/20/17 48.0 1.28 1.35
MS 171020C00049000 C 10/20/17 49.0 1.05 1.12
MS 171020C00050000 C 10/20/17 50.0 0.85 0.93
MS 171020C00055000 C 10/20/17 55.0 0.28 0.34
MS 171020C00060000 C 10/20/17 60.0 0.08 0.13
MS 171020C00065000 C 10/20/17 65.0 0.02 0.05
MS 171020P00025000 P 10/20/17 25.0 0.13 0.19
MS 171020P00026000 P 10/20/17 26.0 0.16 0.23
MS 171020P00027000 P 10/20/17 27.0 0.20 0.26
MS 171020P00028000 P 10/20/17 28.0 0.26 0.31
MS 171020P00029000 P 10/20/17 29.0 0.32 0.37
MS 171020P00030000 P 10/20/17 30.0 0.38 0.44
MS 171020P00031000 P 10/20/17 31.0 0.47 0.53
MS 171020P00032000 P 10/20/17 32.0 0.57 0.63
MS 171020P00033000 P 10/20/17 33.0 0.69 0.75
MS 171020P00034000 P 10/20/17 34.0 0.84 0.90
MS 171020P00035000 P 10/20/17 35.0 1.00 1.06
MS 171020P00036000 P 10/20/17 36.0 1.20 1.26
MS 171020P00037000 P 10/20/17 37.0 1.43 1.51
MS 171020P00038000 P 10/20/17 38.0 1.70 1.78
MS 171020P00039000 P 10/20/17 39.0 2.02 2.09
MS 171020P00040000 P 10/20/17 40.0 2.36 2.45
MS 171020P00041000 P 10/20/17 41.0 2.75 2.86
MS 171020P00042000 P 10/20/17 42.0 3.20 3.30
MS 171020P00043000 P 10/20/17 43.0 3.70 3.85
MS 171020P00044000 P 10/20/17 44.0 4.25 4.40
MS 171020P00045000 P 10/20/17 45.0 4.80 5.00
MS 171020P00046000 P 10/20/17 46.0 5.45 5.60
MS 171020P00047000 P 10/20/17 47.0 6.15 6.30
MS 171020P00048000 P 10/20/17 48.0 6.90 7.05
MS 171020P00049000 P 10/20/17 49.0 7.65 7.80
MS 171020P00050000 P 10/20/17 50.0 8.40 8.70
MS 171020P00055000 P 10/20/17 55.0 12.25 13.35
MS 171020P00060000 P 10/20/17 60.0 17.05 18.15
MS 171020P00065000 P 10/20/17 65.0 22.00 23.20
MS 180119C00013000 C 01/19/18 13.0 28.80 30.15
MS 180119C00015000 C 01/19/18 15.0 26.90 28.15
MS 180119C00018000 C 01/19/18 18.0 23.95 25.15
MS 180119C00020000 C 01/19/18 20.0 22.05 23.05
MS 180119C00023000 C 01/19/18 23.0 18.85 20.00
MS 180119C00025000 C 01/19/18 25.0 16.95 18.20
MS 180119C00028000 C 01/19/18 28.0 14.30 15.25
MS 180119C00030000 C 01/19/18 30.0 12.50 13.45
MS 180119C00032000 C 01/19/18 32.0 11.05 11.40
MS 180119C00035000 C 01/19/18 35.0 8.65 8.90
MS 180119C00037000 C 01/19/18 37.0 7.25 7.45
MS 180119C00040000 C 01/19/18 40.0 5.30 5.45
MS 180119C00042000 C 01/19/18 42.0 4.20 4.35
MS 180119C00045000 C 01/19/18 45.0 2.93 3.05
MS 180119C00050000 C 01/19/18 50.0 1.32 1.47
MS 180119C00055000 C 01/19/18 55.0 0.57 0.66
MS 180119C00060000 C 01/19/18 60.0 0.22 0.30
MS 180119C00065000 C 01/19/18 65.0 0.08 0.12
MS 180119P00013000 P 01/19/18 13.0 0.00 0.04
MS 180119P00015000 P 01/19/18 15.0 0.02 0.06
MS 180119P00018000 P 01/19/18 18.0 0.05 0.13
MS 180119P00020000 P 01/19/18 20.0 0.11 0.13
MS 180119P00023000 P 01/19/18 23.0 0.16 0.24
MS 180119P00025000 P 01/19/18 25.0 0.27 0.33
MS 180119P00028000 P 01/19/18 28.0 0.42 0.54
MS 180119P00030000 P 01/19/18 30.0 0.68 0.72
MS 180119P00032000 P 01/19/18 32.0 0.96 1.04
MS 180119P00035000 P 01/19/18 35.0 1.53 1.60
MS 180119P00037000 P 01/19/18 37.0 2.06 2.16
MS 180119P00040000 P 01/19/18 40.0 3.10 3.20
MS 180119P00042000 P 01/19/18 42.0 4.00 4.05
MS 180119P00045000 P 01/19/18 45.0 5.60 5.70
MS 180119P00050000 P 01/19/18 50.0 9.00 9.15
MS 180119P00055000 P 01/19/18 55.0 13.15 13.45
MS 180119P00060000 P 01/19/18 60.0 17.40 18.35
MS 180119P00065000 P 01/19/18 65.0 22.05 23.25
MS 180615C00023000 C 06/15/18 23.0 19.10 20.20
MS 180615C00025000 C 06/15/18 25.0 17.15 18.40
MS 180615C00028000 C 06/15/18 28.0 13.05 16.50
MS 180615C00030000 C 06/15/18 30.0 13.10 13.55
MS 180615C00033000 C 06/15/18 33.0 10.70 11.15
MS 180615C00035000 C 06/15/18 35.0 9.20 9.70
MS 180615C00038000 C 06/15/18 38.0 7.20 7.65
MS 180615C00040000 C 06/15/18 40.0 6.05 6.50
MS 180615C00042000 C 06/15/18 42.0 5.05 5.35
MS 180615C00045000 C 06/15/18 45.0 3.75 3.90
MS 180615C00050000 C 06/15/18 50.0 2.13 2.34
MS 180615C00055000 C 06/15/18 55.0 1.12 1.27
MS 180615C00060000 C 06/15/18 60.0 0.55 0.74
MS 180615C00065000 C 06/15/18 65.0 0.25 0.44
MS 180615C00070000 C 06/15/18 70.0 0.10 0.25
MS 180615P00023000 P 06/15/18 23.0 0.38 0.48
MS 180615P00025000 P 06/15/18 25.0 0.47 0.64
MS 180615P00028000 P 06/15/18 28.0 0.77 0.98
MS 180615P00030000 P 06/15/18 30.0 1.05 1.31
MS 180615P00033000 P 06/15/18 33.0 1.67 1.87
MS 180615P00035000 P 06/15/18 35.0 2.21 2.37
MS 180615P00038000 P 06/15/18 38.0 3.15 3.40
MS 180615P00040000 P 06/15/18 40.0 3.95 4.15
MS 180615P00042000 P 06/15/18 42.0 4.90 5.10
MS 180615P00045000 P 06/15/18 45.0 6.45 6.90
MS 180615P00050000 P 06/15/18 50.0 9.70 10.25
MS 180615P00055000 P 06/15/18 55.0 13.65 14.15
MS 180615P00060000 P 06/15/18 60.0 18.05 18.45
MS 180615P00065000 P 06/15/18 65.0 20.75 24.75
MS 180615P00070000 P 06/15/18 70.0 27.05 28.35
MS 190118C00018000 C 01/18/19 18.0 23.85 25.10
MS 190118C00020000 C 01/18/19 20.0 22.05 23.20
MS 190118C00023000 C 01/18/19 23.0 19.15 20.40
MS 190118C00025000 C 01/18/19 25.0 17.50 18.55
MS 190118C00028000 C 01/18/19 28.0 14.95 15.80
MS 190118C00030000 C 01/18/19 30.0 13.35 14.25
MS 190118C00032000 C 01/18/19 32.0 12.00 12.75
MS 190118C00035000 C 01/18/19 35.0 9.85 10.75
MS 190118C00037000 C 01/18/19 37.0 8.65 9.60
MS 190118C00040000 C 01/18/19 40.0 6.95 7.80
MS 190118C00042000 C 01/18/19 42.0 6.10 6.65
MS 190118C00045000 C 01/18/19 45.0 4.90 5.25
MS 190118C00050000 C 01/18/19 50.0 3.00 3.50
MS 190118C00055000 C 01/18/19 55.0 2.04 2.28
MS 190118C00060000 C 01/18/19 60.0 1.23 1.44
MS 190118C00065000 C 01/18/19 65.0 0.70 1.05
MS 190118C00070000 C 01/18/19 70.0 0.41 0.76
MS 190118P00018000 P 01/18/19 18.0 0.27 0.40
MS 190118P00020000 P 01/18/19 20.0 0.40 0.58
MS 190118P00023000 P 01/18/19 23.0 0.70 0.98
MS 190118P00025000 P 01/18/19 25.0 0.88 1.25
MS 190118P00028000 P 01/18/19 28.0 1.33 1.60
MS 190118P00030000 P 01/18/19 30.0 1.78 1.96
MS 190118P00032000 P 01/18/19 32.0 2.27 2.48
MS 190118P00035000 P 01/18/19 35.0 3.15 3.40
MS 190118P00037000 P 01/18/19 37.0 3.85 4.05
MS 190118P00040000 P 01/18/19 40.0 5.05 5.35
MS 190118P00042000 P 01/18/19 42.0 6.00 6.35
MS 190118P00045000 P 01/18/19 45.0 7.35 8.15
MS 190118P00050000 P 01/18/19 50.0 10.45 11.35
MS 190118P00055000 P 01/18/19 55.0 14.15 15.10
MS 190118P00060000 P 01/18/19 60.0 18.30 19.20
MS 190118P00065000 P 01/18/19 65.0 22.80 23.75
MS 190118P00070000 P 01/18/19 70.0 27.20 28.40

OPRA data is delayed 15 minutes.