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 Sep 23 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MS 140926C00025000 C 09/26/14 25.0 9.25 10.75
MS 140926C00026000 C 09/26/14 26.0 8.75 9.20
MS 140926C00027000 C 09/26/14 27.0 7.90 8.20
MS 140926C00028000 C 09/26/14 28.0 6.95 7.15
MS 140926C00028500 C 09/26/14 28.5 6.45 6.95
MS 140926C00029000 C 09/26/14 29.0 5.95 6.45
MS 140926C00029500 C 09/26/14 29.5 5.45 5.75
MS 140926C00030000 C 09/26/14 30.0 4.95 5.30
MS 140926C00030500 C 09/26/14 30.5 4.45 4.80
MS 140926C00031000 C 09/26/14 31.0 3.95 4.30
MS 140926C00031500 C 09/26/14 31.5 3.50 3.80
MS 140926C00032000 C 09/26/14 32.0 3.00 3.30
MS 140926C00032500 C 09/26/14 32.5 2.51 2.79
MS 140926C00033000 C 09/26/14 33.0 2.00 2.29
MS 140926C00033500 C 09/26/14 33.5 1.51 1.79
MS 140926C00034000 C 09/26/14 34.0 1.04 1.28
MS 140926C00034500 C 09/26/14 34.5 0.60 0.70
MS 140926C00035000 C 09/26/14 35.0 0.29 0.34
MS 140926C00035500 C 09/26/14 35.5 0.10 0.12
MS 140926C00036000 C 09/26/14 36.0 0.03 0.07
MS 140926C00036500 C 09/26/14 36.5 0.00 0.05
MS 140926C00037000 C 09/26/14 37.0 0.00 0.03
MS 140926C00037500 C 09/26/14 37.5 0.00 0.05
MS 140926C00038000 C 09/26/14 38.0 0.00 0.05
MS 140926C00038500 C 09/26/14 38.5 0.00 0.05
MS 140926C00039000 C 09/26/14 39.0 0.00 0.05
MS 140926C00039500 C 09/26/14 39.5 0.00 0.05
MS 140926C00040000 C 09/26/14 40.0 0.00 0.05
MS 140926C00040500 C 09/26/14 40.5 0.00 0.05
MS 140926C00041000 C 09/26/14 41.0 0.00 0.05
MS 140926C00041500 C 09/26/14 41.5 0.00 0.05
MS 140926C00042000 C 09/26/14 42.0 0.00 0.05
MS 140926C00042500 C 09/26/14 42.5 0.00 0.05
MS 140926C00043000 C 09/26/14 43.0 0.00 0.05
MS 140926C00043500 C 09/26/14 43.5 0.00 0.05
MS 140926C00044000 C 09/26/14 44.0 0.00 0.05
MS 140926C00045000 C 09/26/14 45.0 0.00 0.05
MS 140926C00046000 C 09/26/14 46.0 0.00 0.05
MS 140926P00025000 P 09/26/14 25.0 0.00 0.05
MS 140926P00026000 P 09/26/14 26.0 0.00 0.05
MS 140926P00027000 P 09/26/14 27.0 0.00 0.05
MS 140926P00028000 P 09/26/14 28.0 0.00 0.05
MS 140926P00028500 P 09/26/14 28.5 0.00 0.05
MS 140926P00029000 P 09/26/14 29.0 0.00 0.06
MS 140926P00029500 P 09/26/14 29.5 0.00 0.08
MS 140926P00030000 P 09/26/14 30.0 0.00 0.09
MS 140926P00030500 P 09/26/14 30.5 0.00 0.09
MS 140926P00031000 P 09/26/14 31.0 0.00 0.09
MS 140926P00031500 P 09/26/14 31.5 0.00 0.09
MS 140926P00032000 P 09/26/14 32.0 0.00 0.09
MS 140926P00032500 P 09/26/14 32.5 0.00 0.08
MS 140926P00033000 P 09/26/14 33.0 0.00 0.08
MS 140926P00033500 P 09/26/14 33.5 0.01 0.08
MS 140926P00034000 P 09/26/14 34.0 0.02 0.10
MS 140926P00034500 P 09/26/14 34.5 0.10 0.13
MS 140926P00035000 P 09/26/14 35.0 0.27 0.29
MS 140926P00035500 P 09/26/14 35.5 0.55 0.60
MS 140926P00036000 P 09/26/14 36.0 0.91 1.04
MS 140926P00036500 P 09/26/14 36.5 1.14 1.52
MS 140926P00037000 P 09/26/14 37.0 1.61 2.02
MS 140926P00037500 P 09/26/14 37.5 2.10 2.53
MS 140926P00038000 P 09/26/14 38.0 2.60 3.05
MS 140926P00038500 P 09/26/14 38.5 3.05 3.55
MS 140926P00039000 P 09/26/14 39.0 3.55 4.05
MS 140926P00039500 P 09/26/14 39.5 4.05 4.55
MS 140926P00040000 P 09/26/14 40.0 4.55 5.05
MS 140926P00040500 P 09/26/14 40.5 4.90 5.55
MS 140926P00041000 P 09/26/14 41.0 5.40 6.05
MS 140926P00041500 P 09/26/14 41.5 5.90 6.55
MS 140926P00042000 P 09/26/14 42.0 6.40 7.05
MS 140926P00042500 P 09/26/14 42.5 6.90 7.55
MS 140926P00043000 P 09/26/14 43.0 7.40 8.05
MS 140926P00043500 P 09/26/14 43.5 7.90 8.55
MS 140926P00044000 P 09/26/14 44.0 8.40 9.05
MS 140926P00045000 P 09/26/14 45.0 9.40 10.05
MS 140926P00046000 P 09/26/14 46.0 9.75 11.15
MS 141003C00028000 C 10/03/14 28.0 6.95 7.25
MS 141003C00029000 C 10/03/14 29.0 5.95 6.25
MS 141003C00030000 C 10/03/14 30.0 5.00 5.30
MS 141003C00030500 C 10/03/14 30.5 4.50 4.90
MS 141003C00031000 C 10/03/14 31.0 4.00 4.30
MS 141003C00031500 C 10/03/14 31.5 3.50 3.80
MS 141003C00032000 C 10/03/14 32.0 3.00 3.30
MS 141003C00032500 C 10/03/14 32.5 2.52 2.98
MS 141003C00033000 C 10/03/14 33.0 2.05 2.31
MS 141003C00033500 C 10/03/14 33.5 1.58 2.05
MS 141003C00034000 C 10/03/14 34.0 1.15 1.51
MS 141003C00034500 C 10/03/14 34.5 0.77 0.89
MS 141003C00035000 C 10/03/14 35.0 0.46 0.52
MS 141003C00035500 C 10/03/14 35.5 0.24 0.36
MS 141003C00036000 C 10/03/14 36.0 0.12 0.15
MS 141003C00036500 C 10/03/14 36.5 0.05 0.09
MS 141003C00037000 C 10/03/14 37.0 0.02 0.10
MS 141003C00037500 C 10/03/14 37.5 0.00 0.11
MS 141003C00038000 C 10/03/14 38.0 0.00 0.10
MS 141003C00038500 C 10/03/14 38.5 0.00 0.10
MS 141003C00039000 C 10/03/14 39.0 0.00 0.10
MS 141003C00039500 C 10/03/14 39.5 0.00 0.09
MS 141003C00040000 C 10/03/14 40.0 0.00 0.10
MS 141003C00041000 C 10/03/14 41.0 0.00 0.17
MS 141003C00042000 C 10/03/14 42.0 0.00 0.15
MS 141003P00028000 P 10/03/14 28.0 0.00 0.15
MS 141003P00029000 P 10/03/14 29.0 0.00 0.15
MS 141003P00030000 P 10/03/14 30.0 0.00 0.07
MS 141003P00030500 P 10/03/14 30.5 0.00 0.16
MS 141003P00031000 P 10/03/14 31.0 0.00 0.15
MS 141003P00031500 P 10/03/14 31.5 0.00 0.15
MS 141003P00032000 P 10/03/14 32.0 0.00 0.13
MS 141003P00032500 P 10/03/14 32.5 0.00 0.20
MS 141003P00033000 P 10/03/14 33.0 0.00 0.21
MS 141003P00033500 P 10/03/14 33.5 0.06 0.25
MS 141003P00034000 P 10/03/14 34.0 0.11 0.18
MS 141003P00034500 P 10/03/14 34.5 0.26 0.29
MS 141003P00035000 P 10/03/14 35.0 0.40 0.49
MS 141003P00035500 P 10/03/14 35.5 0.66 0.78
MS 141003P00036000 P 10/03/14 36.0 0.92 1.15
MS 141003P00036500 P 10/03/14 36.5 1.14 1.58
MS 141003P00037000 P 10/03/14 37.0 1.48 2.07
MS 141003P00037500 P 10/03/14 37.5 1.94 2.56
MS 141003P00038000 P 10/03/14 38.0 2.39 3.05
MS 141003P00038500 P 10/03/14 38.5 2.92 3.55
MS 141003P00039000 P 10/03/14 39.0 3.40 4.05
MS 141003P00039500 P 10/03/14 39.5 3.90 4.60
MS 141003P00040000 P 10/03/14 40.0 4.35 5.10
MS 141003P00041000 P 10/03/14 41.0 5.25 6.20
MS 141003P00042000 P 10/03/14 42.0 6.15 7.50
MS 141010C00028000 C 10/10/14 28.0 7.00 7.25
MS 141010C00029000 C 10/10/14 29.0 5.95 6.25
MS 141010C00030000 C 10/10/14 30.0 5.00 5.40
MS 141010C00030500 C 10/10/14 30.5 4.50 4.90
MS 141010C00031000 C 10/10/14 31.0 4.00 4.30
MS 141010C00031500 C 10/10/14 31.5 3.50 3.95
MS 141010C00032000 C 10/10/14 32.0 3.00 3.25
MS 141010C00032500 C 10/10/14 32.5 2.56 2.77
MS 141010C00033000 C 10/10/14 33.0 2.08 2.35
MS 141010C00033500 C 10/10/14 33.5 1.68 1.88
MS 141010C00034000 C 10/10/14 34.0 1.26 1.44
MS 141010C00034500 C 10/10/14 34.5 0.89 0.98
MS 141010C00035000 C 10/10/14 35.0 0.59 0.67
MS 141010C00035500 C 10/10/14 35.5 0.37 0.44
MS 141010C00036000 C 10/10/14 36.0 0.22 0.26
MS 141010C00036500 C 10/10/14 36.5 0.12 0.16
MS 141010C00037000 C 10/10/14 37.0 0.06 0.10
MS 141010C00037500 C 10/10/14 37.5 0.02 0.13
MS 141010C00038000 C 10/10/14 38.0 0.01 0.13
MS 141010C00038500 C 10/10/14 38.5 0.00 0.19
MS 141010C00039000 C 10/10/14 39.0 0.00 0.14
MS 141010C00039500 C 10/10/14 39.5 0.00 0.12
MS 141010C00040000 C 10/10/14 40.0 0.00 0.11
MS 141010C00041000 C 10/10/14 41.0 0.00 0.11
MS 141010C00042000 C 10/10/14 42.0 0.00 0.15
MS 141010P00028000 P 10/10/14 28.0 0.00 0.15
MS 141010P00029000 P 10/10/14 29.0 0.00 0.15
MS 141010P00030000 P 10/10/14 30.0 0.01 0.11
MS 141010P00030500 P 10/10/14 30.5 0.02 0.17
MS 141010P00031000 P 10/10/14 31.0 0.01 0.16
MS 141010P00031500 P 10/10/14 31.5 0.03 0.16
MS 141010P00032000 P 10/10/14 32.0 0.02 0.17
MS 141010P00032500 P 10/10/14 32.5 0.03 0.20
MS 141010P00033000 P 10/10/14 33.0 0.03 0.19
MS 141010P00033500 P 10/10/14 33.5 0.14 0.23
MS 141010P00034000 P 10/10/14 34.0 0.23 0.28
MS 141010P00034500 P 10/10/14 34.5 0.34 0.42
MS 141010P00035000 P 10/10/14 35.0 0.53 0.62
MS 141010P00035500 P 10/10/14 35.5 0.81 0.90
MS 141010P00036000 P 10/10/14 36.0 1.08 1.24
MS 141010P00036500 P 10/10/14 36.5 1.26 1.65
MS 141010P00037000 P 10/10/14 37.0 1.60 2.10
MS 141010P00037500 P 10/10/14 37.5 1.98 2.57
MS 141010P00038000 P 10/10/14 38.0 2.45 3.10
MS 141010P00038500 P 10/10/14 38.5 2.93 3.55
MS 141010P00039000 P 10/10/14 39.0 3.40 4.05
MS 141010P00039500 P 10/10/14 39.5 3.90 4.55
MS 141010P00040000 P 10/10/14 40.0 4.40 5.25
MS 141010P00041000 P 10/10/14 41.0 5.40 6.20
MS 141010P00042000 P 10/10/14 42.0 6.15 7.20
MS 141018C00018000 C 10/18/14 18.0 15.95 18.25
MS 141018C00019000 C 10/18/14 19.0 14.95 16.35
MS 141018C00020000 C 10/18/14 20.0 14.20 15.60
MS 141018C00021000 C 10/18/14 21.0 12.95 14.35
MS 141018C00022000 C 10/18/14 22.0 11.90 13.35
MS 141018C00023000 C 10/18/14 23.0 10.55 13.20
MS 141018C00024000 C 10/18/14 24.0 9.55 12.20
MS 141018C00025000 C 10/18/14 25.0 9.95 10.55
MS 141018C00026000 C 10/18/14 26.0 8.95 9.30
MS 141018C00027000 C 10/18/14 27.0 8.00 8.35
MS 141018C00028000 C 10/18/14 28.0 7.00 7.35
MS 141018C00028500 C 10/18/14 28.5 6.50 6.80
MS 141018C00029000 C 10/18/14 29.0 6.00 6.25
MS 141018C00029500 C 10/18/14 29.5 5.50 5.75
MS 141018C00030000 C 10/18/14 30.0 5.00 5.40
MS 141018C00030500 C 10/18/14 30.5 4.50 4.70
MS 141018C00031000 C 10/18/14 31.0 4.05 4.35
MS 141018C00031500 C 10/18/14 31.5 3.55 3.75
MS 141018C00032000 C 10/18/14 32.0 3.10 3.25
MS 141018C00032500 C 10/18/14 32.5 2.66 2.79
MS 141018C00033000 C 10/18/14 33.0 2.22 2.30
MS 141018C00033500 C 10/18/14 33.5 1.81 1.89
MS 141018C00034000 C 10/18/14 34.0 1.43 1.51
MS 141018C00034500 C 10/18/14 34.5 1.11 1.15
MS 141018C00035000 C 10/18/14 35.0 0.82 0.85
MS 141018C00035500 C 10/18/14 35.5 0.58 0.62
MS 141018C00036000 C 10/18/14 36.0 0.40 0.42
MS 141018C00036500 C 10/18/14 36.5 0.26 0.28
MS 141018C00037000 C 10/18/14 37.0 0.17 0.18
MS 141018C00037500 C 10/18/14 37.5 0.10 0.13
MS 141018C00038000 C 10/18/14 38.0 0.06 0.10
MS 141018C00038500 C 10/18/14 38.5 0.04 0.07
MS 141018C00039000 C 10/18/14 39.0 0.02 0.05
MS 141018C00039500 C 10/18/14 39.5 0.01 0.04
MS 141018C00040000 C 10/18/14 40.0 0.00 0.04
MS 141018C00040500 C 10/18/14 40.5 0.00 0.04
MS 141018C00041000 C 10/18/14 41.0 0.00 0.04
MS 141018C00041500 C 10/18/14 41.5 0.00 0.03
MS 141018C00042000 C 10/18/14 42.0 0.00 0.03
MS 141018C00042500 C 10/18/14 42.5 0.00 0.03
MS 141018C00043000 C 10/18/14 43.0 0.00 0.03
MS 141018C00043500 C 10/18/14 43.5 0.00 0.03
MS 141018C00044000 C 10/18/14 44.0 0.00 0.03
MS 141018C00044500 C 10/18/14 44.5 0.00 0.02
MS 141018C00045000 C 10/18/14 45.0 0.00 0.02
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 0.02
MS 141018P00021000 P 10/18/14 21.0 0.00 0.02
MS 141018P00022000 P 10/18/14 22.0 0.00 0.03
MS 141018P00023000 P 10/18/14 23.0 0.00 0.03
MS 141018P00024000 P 10/18/14 24.0 0.00 0.04
MS 141018P00025000 P 10/18/14 25.0 0.00 0.04
MS 141018P00026000 P 10/18/14 26.0 0.00 0.04
MS 141018P00027000 P 10/18/14 27.0 0.01 0.04
MS 141018P00028000 P 10/18/14 28.0 0.01 0.04
MS 141018P00028500 P 10/18/14 28.5 0.01 0.05
MS 141018P00029000 P 10/18/14 29.0 0.01 0.05
MS 141018P00029500 P 10/18/14 29.5 0.02 0.06
MS 141018P00030000 P 10/18/14 30.0 0.03 0.05
MS 141018P00030500 P 10/18/14 30.5 0.03 0.07
MS 141018P00031000 P 10/18/14 31.0 0.04 0.08
MS 141018P00031500 P 10/18/14 31.5 0.06 0.10
MS 141018P00032000 P 10/18/14 32.0 0.10 0.12
MS 141018P00032500 P 10/18/14 32.5 0.12 0.17
MS 141018P00033000 P 10/18/14 33.0 0.20 0.23
MS 141018P00033500 P 10/18/14 33.5 0.29 0.32
MS 141018P00034000 P 10/18/14 34.0 0.41 0.44
MS 141018P00034500 P 10/18/14 34.5 0.57 0.60
MS 141018P00035000 P 10/18/14 35.0 0.78 0.81
MS 141018P00035500 P 10/18/14 35.5 1.04 1.07
MS 141018P00036000 P 10/18/14 36.0 1.35 1.39
MS 141018P00036500 P 10/18/14 36.5 1.69 1.75
MS 141018P00037000 P 10/18/14 37.0 2.11 2.16
MS 141018P00037500 P 10/18/14 37.5 2.48 2.61
MS 141018P00038000 P 10/18/14 38.0 2.83 3.10
MS 141018P00038500 P 10/18/14 38.5 3.20 3.55
MS 141018P00039000 P 10/18/14 39.0 3.70 4.05
MS 141018P00039500 P 10/18/14 39.5 4.15 4.55
MS 141018P00040000 P 10/18/14 40.0 4.65 5.05
MS 141018P00040500 P 10/18/14 40.5 5.20 5.55
MS 141018P00041000 P 10/18/14 41.0 5.40 6.05
MS 141018P00041500 P 10/18/14 41.5 5.90 6.55
MS 141018P00042000 P 10/18/14 42.0 6.40 7.05
MS 141018P00042500 P 10/18/14 42.5 6.85 7.55
MS 141018P00043000 P 10/18/14 43.0 6.15 9.00
MS 141018P00043500 P 10/18/14 43.5 7.90 8.55
MS 141018P00044000 P 10/18/14 44.0 8.40 9.05
MS 141018P00044500 P 10/18/14 44.5 8.55 9.55
MS 141018P00045000 P 10/18/14 45.0 9.05 10.05
MS 141024C00030000 C 10/24/14 30.0 5.05 5.35
MS 141024C00030500 C 10/24/14 30.5 4.55 5.00
MS 141024C00031000 C 10/24/14 31.0 4.05 4.60
MS 141024C00031500 C 10/24/14 31.5 3.55 4.25
MS 141024C00032000 C 10/24/14 32.0 3.15 3.50
MS 141024C00032500 C 10/24/14 32.5 2.72 3.10
MS 141024C00033000 C 10/24/14 33.0 2.30 2.67
MS 141024C00033500 C 10/24/14 33.5 1.90 2.42
MS 141024C00034000 C 10/24/14 34.0 1.55 1.79
MS 141024C00034500 C 10/24/14 34.5 1.20 1.44
MS 141024C00035000 C 10/24/14 35.0 0.92 0.98
MS 141024C00035500 C 10/24/14 35.5 0.67 0.76
MS 141024C00036000 C 10/24/14 36.0 0.48 0.62
MS 141024C00036500 C 10/24/14 36.5 0.33 0.50
MS 141024C00037000 C 10/24/14 37.0 0.23 0.33
MS 141024C00037500 C 10/24/14 37.5 0.11 0.29
MS 141024C00038000 C 10/24/14 38.0 0.03 0.23
MS 141024C00038500 C 10/24/14 38.5 0.03 0.22
MS 141024C00039000 C 10/24/14 39.0 0.05 0.15
MS 141024C00039500 C 10/24/14 39.5 0.03 0.18
MS 141024C00040000 C 10/24/14 40.0 0.02 0.09
MS 141024P00030000 P 10/24/14 30.0 0.05 0.16
MS 141024P00030500 P 10/24/14 30.5 0.04 0.16
MS 141024P00031000 P 10/24/14 31.0 0.06 0.16
MS 141024P00031500 P 10/24/14 31.5 0.02 0.20
MS 141024P00032000 P 10/24/14 32.0 0.04 0.23
MS 141024P00032500 P 10/24/14 32.5 0.13 0.32
MS 141024P00033000 P 10/24/14 33.0 0.26 0.32
MS 141024P00033500 P 10/24/14 33.5 0.36 0.46
MS 141024P00034000 P 10/24/14 34.0 0.49 0.57
MS 141024P00034500 P 10/24/14 34.5 0.64 0.74
MS 141024P00035000 P 10/24/14 35.0 0.86 0.93
MS 141024P00035500 P 10/24/14 35.5 1.09 1.18
MS 141024P00036000 P 10/24/14 36.0 1.40 1.51
MS 141024P00036500 P 10/24/14 36.5 1.70 1.86
MS 141024P00037000 P 10/24/14 37.0 2.10 2.26
MS 141024P00037500 P 10/24/14 37.5 2.51 2.69
MS 141024P00038000 P 10/24/14 38.0 2.57 3.15
MS 141024P00038500 P 10/24/14 38.5 3.00 3.65
MS 141024P00039000 P 10/24/14 39.0 3.45 4.10
MS 141024P00039500 P 10/24/14 39.5 4.10 4.60
MS 141024P00040000 P 10/24/14 40.0 4.65 5.10
MS 141031C00030000 C 10/31/14 30.0 5.00 5.40
MS 141031C00030500 C 10/31/14 30.5 4.50 5.05
MS 141031C00031000 C 10/31/14 31.0 4.05 4.60
MS 141031C00031500 C 10/31/14 31.5 3.60 3.90
MS 141031C00032000 C 10/31/14 32.0 3.15 3.60
MS 141031C00032500 C 10/31/14 32.5 2.74 3.10
MS 141031C00033000 C 10/31/14 33.0 2.34 2.60
MS 141031C00033500 C 10/31/14 33.5 1.94 2.45
MS 141031C00034000 C 10/31/14 34.0 1.59 1.81
MS 141031C00034500 C 10/31/14 34.5 1.25 1.67
MS 141031C00035000 C 10/31/14 35.0 0.96 1.06
MS 141031C00035500 C 10/31/14 35.5 0.73 0.85
MS 141031C00036000 C 10/31/14 36.0 0.54 0.76
MS 141031C00036500 C 10/31/14 36.5 0.38 0.50
MS 141031C00037000 C 10/31/14 37.0 0.27 0.43
MS 141031C00037500 C 10/31/14 37.5 0.19 0.34
MS 141031C00038000 C 10/31/14 38.0 0.09 0.28
MS 141031C00038500 C 10/31/14 38.5 0.05 0.25
MS 141031C00039000 C 10/31/14 39.0 0.05 0.26
MS 141031C00039500 C 10/31/14 39.5 0.02 0.24
MS 141031C00040000 C 10/31/14 40.0 0.02 0.09
MS 141031P00030000 P 10/31/14 30.0 0.01 0.16
MS 141031P00030500 P 10/31/14 30.5 0.05 0.19
MS 141031P00031000 P 10/31/14 31.0 0.05 0.20
MS 141031P00031500 P 10/31/14 31.5 0.06 0.28
MS 141031P00032000 P 10/31/14 32.0 0.10 0.24
MS 141031P00032500 P 10/31/14 32.5 0.13 0.37
MS 141031P00033000 P 10/31/14 33.0 0.32 0.45
MS 141031P00033500 P 10/31/14 33.5 0.42 0.56
MS 141031P00034000 P 10/31/14 34.0 0.57 0.67
MS 141031P00034500 P 10/31/14 34.5 0.74 0.83
MS 141031P00035000 P 10/31/14 35.0 0.96 1.06
MS 141031P00035500 P 10/31/14 35.5 1.22 1.32
MS 141031P00036000 P 10/31/14 36.0 1.52 1.64
MS 141031P00036500 P 10/31/14 36.5 1.86 1.99
MS 141031P00037000 P 10/31/14 37.0 2.00 2.38
MS 141031P00037500 P 10/31/14 37.5 2.27 2.81
MS 141031P00038000 P 10/31/14 38.0 2.69 3.25
MS 141031P00038500 P 10/31/14 38.5 3.10 3.75
MS 141031P00039000 P 10/31/14 39.0 3.55 4.20
MS 141031P00039500 P 10/31/14 39.5 4.05 4.70
MS 141031P00040000 P 10/31/14 40.0 4.50 5.20
MS 141122C00024000 C 11/22/14 24.0 10.20 11.65
MS 141122C00025000 C 11/22/14 25.0 9.90 10.25
MS 141122C00026000 C 11/22/14 26.0 9.00 9.55
MS 141122C00027000 C 11/22/14 27.0 8.00 8.45
MS 141122C00028000 C 11/22/14 28.0 7.00 7.40
MS 141122C00029000 C 11/22/14 29.0 6.05 6.35
MS 141122C00030000 C 11/22/14 30.0 5.10 5.25
MS 141122C00031000 C 11/22/14 31.0 4.15 4.40
MS 141122C00032000 C 11/22/14 32.0 3.30 3.45
MS 141122C00033000 C 11/22/14 33.0 2.47 2.60
MS 141122C00034000 C 11/22/14 34.0 1.77 1.85
MS 141122C00035000 C 11/22/14 35.0 1.18 1.22
MS 141122C00036000 C 11/22/14 36.0 0.74 0.79
MS 141122C00037000 C 11/22/14 37.0 0.42 0.47
MS 141122C00038000 C 11/22/14 38.0 0.23 0.26
MS 141122C00039000 C 11/22/14 39.0 0.12 0.16
MS 141122C00040000 C 11/22/14 40.0 0.06 0.09
MS 141122C00041000 C 11/22/14 41.0 0.02 0.07
MS 141122C00042000 C 11/22/14 42.0 0.01 0.04
MS 141122C00043000 C 11/22/14 43.0 0.00 0.04
MS 141122C00044000 C 11/22/14 44.0 0.00 0.03
MS 141122P00024000 P 11/22/14 24.0 0.01 0.05
MS 141122P00025000 P 11/22/14 25.0 0.01 0.06
MS 141122P00026000 P 11/22/14 26.0 0.01 0.07
MS 141122P00027000 P 11/22/14 27.0 0.02 0.08
MS 141122P00028000 P 11/22/14 28.0 0.04 0.09
MS 141122P00029000 P 11/22/14 29.0 0.07 0.12
MS 141122P00030000 P 11/22/14 30.0 0.11 0.14
MS 141122P00031000 P 11/22/14 31.0 0.19 0.22
MS 141122P00032000 P 11/22/14 32.0 0.31 0.34
MS 141122P00033000 P 11/22/14 33.0 0.50 0.53
MS 141122P00034000 P 11/22/14 34.0 0.79 0.83
MS 141122P00035000 P 11/22/14 35.0 1.21 1.25
MS 141122P00036000 P 11/22/14 36.0 1.75 1.80
MS 141122P00037000 P 11/22/14 37.0 2.44 2.49
MS 141122P00038000 P 11/22/14 38.0 3.20 3.35
MS 141122P00039000 P 11/22/14 39.0 4.10 4.20
MS 141122P00040000 P 11/22/14 40.0 4.65 5.15
MS 141122P00041000 P 11/22/14 41.0 5.60 6.15
MS 141122P00042000 P 11/22/14 42.0 6.60 7.15
MS 141122P00043000 P 11/22/14 43.0 7.50 8.10
MS 141122P00044000 P 11/22/14 44.0 8.35 9.10
MS 141220C00025000 C 12/20/14 25.0 9.50 10.60
MS 141220C00026000 C 12/20/14 26.0 8.80 9.60
MS 141220C00027000 C 12/20/14 27.0 8.05 8.55
MS 141220C00028000 C 12/20/14 28.0 7.05 7.55
MS 141220C00029000 C 12/20/14 29.0 6.10 6.40
MS 141220C00030000 C 12/20/14 30.0 5.15 5.40
MS 141220C00031000 C 12/20/14 31.0 4.25 4.45
MS 141220C00032000 C 12/20/14 32.0 3.45 3.60
MS 141220C00033000 C 12/20/14 33.0 2.70 2.79
MS 141220C00034000 C 12/20/14 34.0 2.02 2.11
MS 141220C00035000 C 12/20/14 35.0 1.45 1.50
MS 141220C00036000 C 12/20/14 36.0 0.99 1.05
MS 141220C00037000 C 12/20/14 37.0 0.65 0.70
MS 141220C00038000 C 12/20/14 38.0 0.40 0.44
MS 141220C00039000 C 12/20/14 39.0 0.24 0.28
MS 141220C00040000 C 12/20/14 40.0 0.14 0.18
MS 141220C00041000 C 12/20/14 41.0 0.08 0.10
MS 141220C00042000 C 12/20/14 42.0 0.04 0.08
MS 141220P00025000 P 12/20/14 25.0 0.03 0.07
MS 141220P00026000 P 12/20/14 26.0 0.05 0.08
MS 141220P00027000 P 12/20/14 27.0 0.07 0.11
MS 141220P00028000 P 12/20/14 28.0 0.10 0.14
MS 141220P00029000 P 12/20/14 29.0 0.14 0.17
MS 141220P00030000 P 12/20/14 30.0 0.21 0.24
MS 141220P00031000 P 12/20/14 31.0 0.31 0.36
MS 141220P00032000 P 12/20/14 32.0 0.49 0.52
MS 141220P00033000 P 12/20/14 33.0 0.71 0.76
MS 141220P00034000 P 12/20/14 34.0 1.04 1.09
MS 141220P00035000 P 12/20/14 35.0 1.47 1.51
MS 141220P00036000 P 12/20/14 36.0 1.99 2.05
MS 141220P00037000 P 12/20/14 37.0 2.65 2.71
MS 141220P00038000 P 12/20/14 38.0 3.40 3.50
MS 141220P00039000 P 12/20/14 39.0 4.15 4.35
MS 141220P00040000 P 12/20/14 40.0 4.75 5.25
MS 141220P00041000 P 12/20/14 41.0 5.70 6.20
MS 141220P00042000 P 12/20/14 42.0 6.65 7.15
MS 150117C00003000 C 01/17/15 3.0 31.40 33.20
MS 150117C00005000 C 01/17/15 5.0 29.40 31.20
MS 150117C00008000 C 01/17/15 8.0 26.25 28.45
MS 150117C00010000 C 01/17/15 10.0 24.00 25.95
MS 150117C00013000 C 01/17/15 13.0 20.95 22.95
MS 150117C00015000 C 01/17/15 15.0 19.65 20.45
MS 150117C00016000 C 01/17/15 16.0 18.00 20.25
MS 150117C00017000 C 01/17/15 17.0 17.25 18.70
MS 150117C00018000 C 01/17/15 18.0 16.65 17.70
MS 150117C00019000 C 01/17/15 19.0 16.00 16.45
MS 150117C00020000 C 01/17/15 20.0 15.00 15.45
MS 150117C00021000 C 01/17/15 21.0 14.00 14.45
MS 150117C00022000 C 01/17/15 22.0 13.00 13.45
MS 150117C00023000 C 01/17/15 23.0 11.95 12.45
MS 150117C00024000 C 01/17/15 24.0 11.00 11.40
MS 150117C00025000 C 01/17/15 25.0 10.00 10.35
MS 150117C00026000 C 01/17/15 26.0 9.05 9.40
MS 150117C00027000 C 01/17/15 27.0 8.10 8.40
MS 150117C00028000 C 01/17/15 28.0 7.15 7.45
MS 150117C00029000 C 01/17/15 29.0 6.20 6.45
MS 150117C00030000 C 01/17/15 30.0 5.30 5.45
MS 150117C00031000 C 01/17/15 31.0 4.40 4.60
MS 150117C00032000 C 01/17/15 32.0 3.60 3.80
MS 150117C00033000 C 01/17/15 33.0 2.92 3.05
MS 150117C00034000 C 01/17/15 34.0 2.27 2.32
MS 150117C00035000 C 01/17/15 35.0 1.71 1.75
MS 150117C00036000 C 01/17/15 36.0 1.24 1.31
MS 150117C00037000 C 01/17/15 37.0 0.87 0.95
MS 150117C00038000 C 01/17/15 38.0 0.60 0.64
MS 150117C00039000 C 01/17/15 39.0 0.40 0.43
MS 150117C00040000 C 01/17/15 40.0 0.26 0.31
MS 150117C00041000 C 01/17/15 41.0 0.17 0.19
MS 150117C00042000 C 01/17/15 42.0 0.11 0.15
MS 150117C00043000 C 01/17/15 43.0 0.07 0.08
MS 150117C00044000 C 01/17/15 44.0 0.04 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 0.01 0.03
MS 150117P00018000 P 01/17/15 18.0 0.01 0.04
MS 150117P00019000 P 01/17/15 19.0 0.02 0.05
MS 150117P00020000 P 01/17/15 20.0 0.03 0.06
MS 150117P00021000 P 01/17/15 21.0 0.02 0.06
MS 150117P00022000 P 01/17/15 22.0 0.04 0.07
MS 150117P00023000 P 01/17/15 23.0 0.03 0.09
MS 150117P00024000 P 01/17/15 24.0 0.05 0.09
MS 150117P00025000 P 01/17/15 25.0 0.07 0.10
MS 150117P00026000 P 01/17/15 26.0 0.10 0.13
MS 150117P00027000 P 01/17/15 27.0 0.14 0.17
MS 150117P00028000 P 01/17/15 28.0 0.18 0.21
MS 150117P00029000 P 01/17/15 29.0 0.25 0.27
MS 150117P00030000 P 01/17/15 30.0 0.34 0.37
MS 150117P00031000 P 01/17/15 31.0 0.48 0.51
MS 150117P00032000 P 01/17/15 32.0 0.68 0.71
MS 150117P00033000 P 01/17/15 33.0 0.94 0.97
MS 150117P00034000 P 01/17/15 34.0 1.28 1.31
MS 150117P00035000 P 01/17/15 35.0 1.71 1.75
MS 150117P00036000 P 01/17/15 36.0 2.25 2.29
MS 150117P00037000 P 01/17/15 37.0 2.89 2.92
MS 150117P00038000 P 01/17/15 38.0 3.60 3.65
MS 150117P00039000 P 01/17/15 39.0 4.35 4.45
MS 150117P00040000 P 01/17/15 40.0 5.20 5.35
MS 150117P00041000 P 01/17/15 41.0 5.80 6.25
MS 150117P00042000 P 01/17/15 42.0 6.70 7.20
MS 150117P00043000 P 01/17/15 43.0 7.65 8.15
MS 150117P00044000 P 01/17/15 44.0 8.60 9.15
MS 150117P00045000 P 01/17/15 45.0 9.60 10.15
MS 150117P00046000 P 01/17/15 46.0 10.60 11.10
MS 150417C00018000 C 04/17/15 18.0 15.60 17.85
MS 150417C00019000 C 04/17/15 19.0 14.05 18.50
MS 150417C00020000 C 04/17/15 20.0 13.20 17.40
MS 150417C00021000 C 04/17/15 21.0 13.85 14.85
MS 150417C00023000 C 04/17/15 23.0 11.85 12.85
MS 150417C00024000 C 04/17/15 24.0 11.05 11.85
MS 150417C00025000 C 04/17/15 25.0 10.05 10.80
MS 150417C00026000 C 04/17/15 26.0 9.10 9.80
MS 150417C00027000 C 04/17/15 27.0 8.20 8.85
MS 150417C00028000 C 04/17/15 28.0 7.20 8.00
MS 150417C00029000 C 04/17/15 29.0 6.45 6.65
MS 150417C00030000 C 04/17/15 30.0 5.60 5.80
MS 150417C00031000 C 04/17/15 31.0 4.80 5.05
MS 150417C00032000 C 04/17/15 32.0 4.10 4.20
MS 150417C00033000 C 04/17/15 33.0 3.45 3.55
MS 150417C00034000 C 04/17/15 34.0 2.85 2.93
MS 150417C00035000 C 04/17/15 35.0 2.32 2.37
MS 150417C00036000 C 04/17/15 36.0 1.84 1.91
MS 150417C00037000 C 04/17/15 37.0 1.44 1.51
MS 150417C00038000 C 04/17/15 38.0 1.11 1.17
MS 150417C00039000 C 04/17/15 39.0 0.85 0.90
MS 150417C00040000 C 04/17/15 40.0 0.64 0.68
MS 150417C00041000 C 04/17/15 41.0 0.48 0.52
MS 150417C00042000 C 04/17/15 42.0 0.35 0.39
MS 150417C00043000 C 04/17/15 43.0 0.25 0.29
MS 150417C00044000 C 04/17/15 44.0 0.18 0.23
MS 150417C00045000 C 04/17/15 45.0 0.13 0.17
MS 150417C00046000 C 04/17/15 46.0 0.10 0.14
MS 150417C00047000 C 04/17/15 47.0 0.06 0.12
MS 150417C00048000 C 04/17/15 48.0 0.04 0.09
MS 150417P00018000 P 04/17/15 18.0 0.02 0.07
MS 150417P00019000 P 04/17/15 19.0 0.03 0.08
MS 150417P00020000 P 04/17/15 20.0 0.04 0.10
MS 150417P00021000 P 04/17/15 21.0 0.06 0.12
MS 150417P00023000 P 04/17/15 23.0 0.10 0.15
MS 150417P00024000 P 04/17/15 24.0 0.14 0.19
MS 150417P00025000 P 04/17/15 25.0 0.18 0.23
MS 150417P00026000 P 04/17/15 26.0 0.24 0.28
MS 150417P00027000 P 04/17/15 27.0 0.31 0.35
MS 150417P00028000 P 04/17/15 28.0 0.40 0.45
MS 150417P00029000 P 04/17/15 29.0 0.53 0.59
MS 150417P00030000 P 04/17/15 30.0 0.71 0.76
MS 150417P00031000 P 04/17/15 31.0 0.92 0.98
MS 150417P00032000 P 04/17/15 32.0 1.19 1.24
MS 150417P00033000 P 04/17/15 33.0 1.52 1.58
MS 150417P00034000 P 04/17/15 34.0 1.90 1.94
MS 150417P00035000 P 04/17/15 35.0 2.37 2.42
MS 150417P00036000 P 04/17/15 36.0 2.89 2.96
MS 150417P00037000 P 04/17/15 37.0 3.45 3.60
MS 150417P00038000 P 04/17/15 38.0 4.15 4.25
MS 150417P00039000 P 04/17/15 39.0 4.85 5.00
MS 150417P00040000 P 04/17/15 40.0 5.65 5.80
MS 150417P00041000 P 04/17/15 41.0 6.45 6.65
MS 150417P00042000 P 04/17/15 42.0 7.30 7.50
MS 150417P00043000 P 04/17/15 43.0 7.80 8.45
MS 150417P00044000 P 04/17/15 44.0 8.60 9.50
MS 150417P00045000 P 04/17/15 45.0 9.60 10.30
MS 150417P00046000 P 04/17/15 46.0 10.60 11.45
MS 150417P00047000 P 04/17/15 47.0 11.35 12.30
MS 150417P00048000 P 04/17/15 48.0 12.35 13.35
MS 160115C00015000 C 01/15/16 15.0 19.45 21.05
MS 160115C00018000 C 01/15/16 18.0 16.20 18.20
MS 160115C00020000 C 01/15/16 20.0 14.50 16.25
MS 160115C00023000 C 01/15/16 23.0 12.25 12.70
MS 160115C00025000 C 01/15/16 25.0 10.50 10.70
MS 160115C00027000 C 01/15/16 27.0 8.85 9.10
MS 160115C00030000 C 01/15/16 30.0 6.70 6.85
MS 160115C00032000 C 01/15/16 32.0 5.35 5.50
MS 160115C00035000 C 01/15/16 35.0 3.70 3.85
MS 160115C00037000 C 01/15/16 37.0 2.86 2.97
MS 160115C00040000 C 01/15/16 40.0 1.84 1.91
MS 160115C00045000 C 01/15/16 45.0 0.84 0.91
MS 160115C00050000 C 01/15/16 50.0 0.34 0.42
MS 160115P00015000 P 01/15/16 15.0 0.07 0.12
MS 160115P00018000 P 01/15/16 18.0 0.17 0.22
MS 160115P00020000 P 01/15/16 20.0 0.25 0.32
MS 160115P00023000 P 01/15/16 23.0 0.49 0.56
MS 160115P00025000 P 01/15/16 25.0 0.74 0.81
MS 160115P00027000 P 01/15/16 27.0 1.09 1.16
MS 160115P00030000 P 01/15/16 30.0 1.87 1.94
MS 160115P00032000 P 01/15/16 32.0 2.54 2.65
MS 160115P00035000 P 01/15/16 35.0 3.90 4.05
MS 160115P00037000 P 01/15/16 37.0 5.00 5.15
MS 160115P00040000 P 01/15/16 40.0 6.95 7.15
MS 160115P00045000 P 01/15/16 45.0 10.85 11.10
MS 160115P00050000 P 01/15/16 50.0 14.55 15.60
MS 170120C00018000 C 01/20/17 18.0 15.00 19.50
MS 170120C00020000 C 01/20/17 20.0 14.50 17.80
MS 170120C00023000 C 01/20/17 23.0 12.75 13.40
MS 170120C00025000 C 01/20/17 25.0 11.25 11.90
MS 170120C00028000 C 01/20/17 28.0 9.15 9.80
MS 170120C00030000 C 01/20/17 30.0 7.85 8.55
MS 170120C00033000 C 01/20/17 33.0 6.10 6.80
MS 170120C00035000 C 01/20/17 35.0 5.15 5.80
MS 170120C00037000 C 01/20/17 37.0 4.25 4.85
MS 170120C00040000 C 01/20/17 40.0 3.10 3.80
MS 170120C00042000 C 01/20/17 42.0 2.49 3.10
MS 170120C00045000 C 01/20/17 45.0 1.82 2.48
MS 170120C00047000 C 01/20/17 47.0 1.42 1.92
MS 170120C00050000 C 01/20/17 50.0 1.03 1.47
MS 170120P00018000 P 01/20/17 18.0 0.37 0.50
MS 170120P00020000 P 01/20/17 20.0 0.58 0.85
MS 170120P00023000 P 01/20/17 23.0 1.02 1.32
MS 170120P00025000 P 01/20/17 25.0 1.43 1.74
MS 170120P00028000 P 01/20/17 28.0 2.21 2.57
MS 170120P00030000 P 01/20/17 30.0 2.87 3.25
MS 170120P00033000 P 01/20/17 33.0 4.10 4.50
MS 170120P00035000 P 01/20/17 35.0 5.10 5.50
MS 170120P00037000 P 01/20/17 37.0 6.20 6.55
MS 170120P00040000 P 01/20/17 40.0 7.95 8.50
MS 170120P00042000 P 01/20/17 42.0 9.30 9.90
MS 170120P00045000 P 01/20/17 45.0 11.55 12.10
MS 170120P00047000 P 01/20/17 47.0 13.15 13.75
MS 170120P00050000 P 01/20/17 50.0 15.70 16.35

OPRA data is delayed 15 minutes.