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 (2014-10-17)Premium Content

Morgan Stanley (MS)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MS 141220C00023000 C 12/20/14 23.0 12.75 16.15
MS 141220C00024000 C 12/20/14 24.0 12.30 15.80
MS 141220C00025000 C 12/20/14 25.0 11.20 13.15
MS 141220C00026000 C 12/20/14 26.0 10.00 13.85
MS 141220C00026500 C 12/20/14 26.5 9.55 11.85
MS 141220C00027000 C 12/20/14 27.0 9.45 11.30
MS 141220C00027500 C 12/20/14 27.5 8.55 11.05
MS 141220C00028000 C 12/20/14 28.0 9.10 10.20
MS 141220C00028500 C 12/20/14 28.5 8.60 9.70
MS 141220C00029000 C 12/20/14 29.0 8.10 9.85
MS 141220C00029500 C 12/20/14 29.5 7.60 8.65
MS 141220C00030000 C 12/20/14 30.0 7.20 8.15
MS 141220C00030500 C 12/20/14 30.5 6.70 7.70
MS 141220C00031000 C 12/20/14 31.0 6.45 7.15
MS 141220C00031500 C 12/20/14 31.5 5.70 6.70
MS 141220C00032000 C 12/20/14 32.0 5.45 6.15
MS 141220C00032500 C 12/20/14 32.5 4.95 5.65
MS 141220C00033000 C 12/20/14 33.0 4.45 5.15
MS 141220C00033500 C 12/20/14 33.5 3.95 4.65
MS 141220C00034000 C 12/20/14 34.0 4.00 4.15
MS 141220C00034500 C 12/20/14 34.5 2.98 3.65
MS 141220C00035000 C 12/20/14 35.0 2.70 3.15
MS 141220C00035500 C 12/20/14 35.5 1.98 2.67
MS 141220C00036000 C 12/20/14 36.0 2.07 2.14
MS 141220C00036500 C 12/20/14 36.5 1.47 1.63
MS 141220C00037000 C 12/20/14 37.0 0.97 1.15
MS 141220C00037500 C 12/20/14 37.5 0.41 0.65
MS 141220C00038000 C 12/20/14 38.0 0.22 0.28
MS 141220C00038500 C 12/20/14 38.5 0.01 0.06
MS 141220C00039000 C 12/20/14 39.0 0.00 0.01
MS 141220C00039500 C 12/20/14 39.5 0.00 0.09
MS 141220C00040000 C 12/20/14 40.0 0.00 0.04
MS 141220C00040500 C 12/20/14 40.5 0.00 0.09
MS 141220C00041000 C 12/20/14 41.0 0.00 0.09
MS 141220C00041500 C 12/20/14 41.5 0.00 0.09
MS 141220C00042000 C 12/20/14 42.0 0.00 0.05
MS 141220C00042500 C 12/20/14 42.5 0.00 0.09
MS 141220C00043000 C 12/20/14 43.0 0.00 0.05
MS 141220C00043500 C 12/20/14 43.5 0.00 0.09
MS 141220C00044000 C 12/20/14 44.0 0.00 0.09
MS 141220C00044500 C 12/20/14 44.5 0.00 0.14
MS 141220C00045000 C 12/20/14 45.0 0.00 0.14
MS 141220P00023000 P 12/20/14 23.0 0.00 0.14
MS 141220P00024000 P 12/20/14 24.0 0.00 0.14
MS 141220P00025000 P 12/20/14 25.0 0.00 0.14
MS 141220P00026000 P 12/20/14 26.0 0.00 0.14
MS 141220P00026500 P 12/20/14 26.5 0.00 0.14
MS 141220P00027000 P 12/20/14 27.0 0.00 0.14
MS 141220P00027500 P 12/20/14 27.5 0.00 0.14
MS 141220P00028000 P 12/20/14 28.0 0.00 0.14
MS 141220P00028500 P 12/20/14 28.5 0.00 0.14
MS 141220P00029000 P 12/20/14 29.0 0.00 0.14
MS 141220P00029500 P 12/20/14 29.5 0.00 0.14
MS 141220P00030000 P 12/20/14 30.0 0.00 0.02
MS 141220P00030500 P 12/20/14 30.5 0.00 0.14
MS 141220P00031000 P 12/20/14 31.0 0.00 0.02
MS 141220P00031500 P 12/20/14 31.5 0.00 0.14
MS 141220P00032000 P 12/20/14 32.0 0.00 0.02
MS 141220P00032500 P 12/20/14 32.5 0.00 0.14
MS 141220P00033000 P 12/20/14 33.0 0.00 0.03
MS 141220P00033500 P 12/20/14 33.5 0.00 0.14
MS 141220P00034000 P 12/20/14 34.0 0.00 0.05
MS 141220P00034500 P 12/20/14 34.5 0.00 0.05
MS 141220P00035000 P 12/20/14 35.0 0.00 0.03
MS 141220P00035500 P 12/20/14 35.5 0.00 0.04
MS 141220P00036000 P 12/20/14 36.0 0.00 0.04
MS 141220P00036500 P 12/20/14 36.5 0.01 0.04
MS 141220P00037000 P 12/20/14 37.0 0.01 0.06
MS 141220P00037500 P 12/20/14 37.5 0.03 0.06
MS 141220P00038000 P 12/20/14 38.0 0.14 0.17
MS 141220P00038500 P 12/20/14 38.5 0.41 0.79
MS 141220P00039000 P 12/20/14 39.0 0.85 1.17
MS 141220P00039500 P 12/20/14 39.5 1.33 1.66
MS 141220P00040000 P 12/20/14 40.0 1.78 2.16
MS 141220P00040500 P 12/20/14 40.5 2.34 2.66
MS 141220P00041000 P 12/20/14 41.0 2.86 3.20
MS 141220P00041500 P 12/20/14 41.5 3.35 3.70
MS 141220P00042000 P 12/20/14 42.0 3.80 4.20
MS 141220P00042500 P 12/20/14 42.5 4.00 4.70
MS 141220P00043000 P 12/20/14 43.0 4.80 5.20
MS 141220P00043500 P 12/20/14 43.5 5.10 6.15
MS 141220P00044000 P 12/20/14 44.0 5.85 6.20
MS 141220P00044500 P 12/20/14 44.5 5.85 7.10
MS 141220P00045000 P 12/20/14 45.0 5.10 9.40
MS 141226C00026000 C 12/26/14 26.0 10.20 12.15
MS 141226C00027000 C 12/26/14 27.0 9.50 11.15
MS 141226C00027500 C 12/26/14 27.5 8.65 10.65
MS 141226C00028000 C 12/26/14 28.0 9.25 10.15
MS 141226C00028500 C 12/26/14 28.5 8.75 9.65
MS 141226C00029000 C 12/26/14 29.0 8.25 9.15
MS 141226C00029500 C 12/26/14 29.5 7.75 8.65
MS 141226C00030000 C 12/26/14 30.0 7.25 8.15
MS 141226C00030500 C 12/26/14 30.5 6.75 7.70
MS 141226C00031000 C 12/26/14 31.0 6.25 7.20
MS 141226C00031500 C 12/26/14 31.5 5.75 6.70
MS 141226C00032000 C 12/26/14 32.0 5.25 6.20
MS 141226C00032500 C 12/26/14 32.5 4.75 5.70
MS 141226C00033000 C 12/26/14 33.0 4.25 5.20
MS 141226C00033500 C 12/26/14 33.5 4.00 4.70
MS 141226C00034000 C 12/26/14 34.0 3.55 4.20
MS 141226C00034500 C 12/26/14 34.5 3.00 3.70
MS 141226C00035000 C 12/26/14 35.0 2.52 3.20
MS 141226C00035500 C 12/26/14 35.5 2.17 2.75
MS 141226C00036000 C 12/26/14 36.0 2.11 2.20
MS 141226C00036500 C 12/26/14 36.5 1.45 1.73
MS 141226C00037000 C 12/26/14 37.0 1.16 1.33
MS 141226C00037500 C 12/26/14 37.5 0.76 0.84
MS 141226C00038000 C 12/26/14 38.0 0.31 0.48
MS 141226C00038500 C 12/26/14 38.5 0.22 0.25
MS 141226C00039000 C 12/26/14 39.0 0.02 0.16
MS 141226C00039500 C 12/26/14 39.5 0.01 0.11
MS 141226C00040000 C 12/26/14 40.0 0.00 0.09
MS 141226C00040500 C 12/26/14 40.5 0.00 0.09
MS 141226C00041000 C 12/26/14 41.0 0.00 0.09
MS 141226C00041500 C 12/26/14 41.5 0.00 0.09
MS 141226C00042000 C 12/26/14 42.0 0.00 0.09
MS 141226C00042500 C 12/26/14 42.5 0.00 0.09
MS 141226C00043000 C 12/26/14 43.0 0.00 0.09
MS 141226C00043500 C 12/26/14 43.5 0.00 0.09
MS 141226C00044000 C 12/26/14 44.0 0.00 0.09
MS 141226C00044500 C 12/26/14 44.5 0.00 0.09
MS 141226C00045000 C 12/26/14 45.0 0.00 0.09
MS 141226C00045500 C 12/26/14 45.5 0.00 0.09
MS 141226C00046000 C 12/26/14 46.0 0.00 0.09
MS 141226C00046500 C 12/26/14 46.5 0.00 0.09
MS 141226C00047000 C 12/26/14 47.0 0.00 0.09
MS 141226C00047500 C 12/26/14 47.5 0.00 0.09
MS 141226C00048000 C 12/26/14 48.0 0.00 0.09
MS 141226C00048500 C 12/26/14 48.5 0.00 0.14
MS 141226P00026000 P 12/26/14 26.0 0.00 0.14
MS 141226P00027000 P 12/26/14 27.0 0.00 0.14
MS 141226P00027500 P 12/26/14 27.5 0.00 0.14
MS 141226P00028000 P 12/26/14 28.0 0.00 0.14
MS 141226P00028500 P 12/26/14 28.5 0.00 0.14
MS 141226P00029000 P 12/26/14 29.0 0.00 0.14
MS 141226P00029500 P 12/26/14 29.5 0.00 0.14
MS 141226P00030000 P 12/26/14 30.0 0.00 0.13
MS 141226P00030500 P 12/26/14 30.5 0.00 0.14
MS 141226P00031000 P 12/26/14 31.0 0.00 0.14
MS 141226P00031500 P 12/26/14 31.5 0.00 0.14
MS 141226P00032000 P 12/26/14 32.0 0.00 0.14
MS 141226P00032500 P 12/26/14 32.5 0.00 0.14
MS 141226P00033000 P 12/26/14 33.0 0.00 0.14
MS 141226P00033500 P 12/26/14 33.5 0.01 0.14
MS 141226P00034000 P 12/26/14 34.0 0.01 0.15
MS 141226P00034500 P 12/26/14 34.5 0.01 0.14
MS 141226P00035000 P 12/26/14 35.0 0.03 0.14
MS 141226P00035500 P 12/26/14 35.5 0.04 0.13
MS 141226P00036000 P 12/26/14 36.0 0.05 0.15
MS 141226P00036500 P 12/26/14 36.5 0.05 0.12
MS 141226P00037000 P 12/26/14 37.0 0.05 0.17
MS 141226P00037500 P 12/26/14 37.5 0.19 0.23
MS 141226P00038000 P 12/26/14 38.0 0.34 0.68
MS 141226P00038500 P 12/26/14 38.5 0.60 1.21
MS 141226P00039000 P 12/26/14 39.0 0.96 1.83
MS 141226P00039500 P 12/26/14 39.5 1.27 2.31
MS 141226P00040000 P 12/26/14 40.0 1.86 2.79
MS 141226P00040500 P 12/26/14 40.5 2.36 3.30
MS 141226P00041000 P 12/26/14 41.0 2.81 3.85
MS 141226P00041500 P 12/26/14 41.5 3.35 4.40
MS 141226P00042000 P 12/26/14 42.0 3.80 4.55
MS 141226P00042500 P 12/26/14 42.5 4.25 5.05
MS 141226P00043000 P 12/26/14 43.0 4.65 5.95
MS 141226P00043500 P 12/26/14 43.5 5.30 6.05
MS 141226P00044000 P 12/26/14 44.0 5.75 7.00
MS 141226P00044500 P 12/26/14 44.5 6.35 7.55
MS 141226P00045000 P 12/26/14 45.0 6.15 8.60
MS 141226P00045500 P 12/26/14 45.5 7.20 8.15
MS 141226P00046000 P 12/26/14 46.0 7.70 8.60
MS 141226P00046500 P 12/26/14 46.5 8.15 9.10
MS 141226P00047000 P 12/26/14 47.0 7.00 11.05
MS 141226P00047500 P 12/26/14 47.5 7.65 10.15
MS 141226P00048000 P 12/26/14 48.0 7.90 11.50
MS 141226P00048500 P 12/26/14 48.5 8.50 12.00
MS 150102C00026000 C 01/02/15 26.0 9.65 12.25
MS 150102C00027000 C 01/02/15 27.0 8.65 11.35
MS 150102C00028000 C 01/02/15 28.0 7.70 11.60
MS 150102C00028500 C 01/02/15 28.5 7.20 11.10
MS 150102C00029000 C 01/02/15 29.0 6.70 10.60
MS 150102C00029500 C 01/02/15 29.5 6.25 9.40
MS 150102C00030000 C 01/02/15 30.0 7.15 8.30
MS 150102C00030500 C 01/02/15 30.5 6.65 8.65
MS 150102C00031000 C 01/02/15 31.0 6.15 7.30
MS 150102C00031500 C 01/02/15 31.5 5.65 6.75
MS 150102C00032000 C 01/02/15 32.0 5.15 6.30
MS 150102C00032500 C 01/02/15 32.5 4.70 5.75
MS 150102C00033000 C 01/02/15 33.0 4.25 5.95
MS 150102C00033500 C 01/02/15 33.5 3.75 4.80
MS 150102C00034000 C 01/02/15 34.0 3.25 4.30
MS 150102C00034500 C 01/02/15 34.5 3.40 3.75
MS 150102C00035000 C 01/02/15 35.0 2.58 3.25
MS 150102C00035500 C 01/02/15 35.5 2.37 3.10
MS 150102C00036000 C 01/02/15 36.0 2.11 2.28
MS 150102C00036500 C 01/02/15 36.5 1.68 1.92
MS 150102C00037000 C 01/02/15 37.0 1.23 1.39
MS 150102C00037500 C 01/02/15 37.5 0.90 1.02
MS 150102C00038000 C 01/02/15 38.0 0.61 0.65
MS 150102C00038500 C 01/02/15 38.5 0.36 0.40
MS 150102C00039000 C 01/02/15 39.0 0.21 0.24
MS 150102C00039500 C 01/02/15 39.5 0.03 0.17
MS 150102C00040000 C 01/02/15 40.0 0.01 0.16
MS 150102C00040500 C 01/02/15 40.5 0.00 0.25
MS 150102C00041000 C 01/02/15 41.0 0.00 0.25
MS 150102C00041500 C 01/02/15 41.5 0.00 0.25
MS 150102C00042000 C 01/02/15 42.0 0.00 0.25
MS 150102C00042500 C 01/02/15 42.5 0.00 0.25
MS 150102C00043000 C 01/02/15 43.0 0.00 0.25
MS 150102C00043500 C 01/02/15 43.5 0.00 0.25
MS 150102C00044000 C 01/02/15 44.0 0.00 0.25
MS 150102C00044500 C 01/02/15 44.5 0.00 0.25
MS 150102C00045000 C 01/02/15 45.0 0.00 0.15
MS 150102C00045500 C 01/02/15 45.5 0.00 0.25
MS 150102C00046000 C 01/02/15 46.0 0.00 0.25
MS 150102C00046500 C 01/02/15 46.5 0.00 0.25
MS 150102C00047000 C 01/02/15 47.0 0.00 0.25
MS 150102C00047500 C 01/02/15 47.5 0.00 0.25
MS 150102C00048000 C 01/02/15 48.0 0.00 0.25
MS 150102C00048500 C 01/02/15 48.5 0.00 0.25
MS 150102P00026000 P 01/02/15 26.0 0.00 0.25
MS 150102P00027000 P 01/02/15 27.0 0.00 0.13
MS 150102P00028000 P 01/02/15 28.0 0.00 0.25
MS 150102P00028500 P 01/02/15 28.5 0.00 0.25
MS 150102P00029000 P 01/02/15 29.0 0.00 0.17
MS 150102P00029500 P 01/02/15 29.5 0.00 0.25
MS 150102P00030000 P 01/02/15 30.0 0.02 0.10
MS 150102P00030500 P 01/02/15 30.5 0.01 0.16
MS 150102P00031000 P 01/02/15 31.0 0.01 0.15
MS 150102P00031500 P 01/02/15 31.5 0.01 0.25
MS 150102P00032000 P 01/02/15 32.0 0.01 0.25
MS 150102P00032500 P 01/02/15 32.5 0.01 0.22
MS 150102P00033000 P 01/02/15 33.0 0.02 0.25
MS 150102P00033500 P 01/02/15 33.5 0.01 0.22
MS 150102P00034000 P 01/02/15 34.0 0.02 0.22
MS 150102P00034500 P 01/02/15 34.5 0.08 0.18
MS 150102P00035000 P 01/02/15 35.0 0.06 0.19
MS 150102P00035500 P 01/02/15 35.5 0.09 0.15
MS 150102P00036000 P 01/02/15 36.0 0.10 0.19
MS 150102P00036500 P 01/02/15 36.5 0.15 0.27
MS 150102P00037000 P 01/02/15 37.0 0.22 0.38
MS 150102P00037500 P 01/02/15 37.5 0.33 0.47
MS 150102P00038000 P 01/02/15 38.0 0.27 0.56
MS 150102P00038500 P 01/02/15 38.5 0.74 1.31
MS 150102P00039000 P 01/02/15 39.0 1.03 1.85
MS 150102P00039500 P 01/02/15 39.5 1.46 2.44
MS 150102P00040000 P 01/02/15 40.0 1.60 2.90
MS 150102P00040500 P 01/02/15 40.5 1.48 3.40
MS 150102P00041000 P 01/02/15 41.0 2.27 3.90
MS 150102P00041500 P 01/02/15 41.5 2.95 4.40
MS 150102P00042000 P 01/02/15 42.0 3.85 4.90
MS 150102P00042500 P 01/02/15 42.5 2.77 5.45
MS 150102P00043000 P 01/02/15 43.0 4.35 6.00
MS 150102P00043500 P 01/02/15 43.5 5.25 6.50
MS 150102P00044000 P 01/02/15 44.0 5.40 7.40
MS 150102P00044500 P 01/02/15 44.5 5.95 7.55
MS 150102P00045000 P 01/02/15 45.0 5.65 7.80
MS 150102P00045500 P 01/02/15 45.5 6.90 8.05
MS 150102P00046000 P 01/02/15 46.0 7.40 8.55
MS 150102P00046500 P 01/02/15 46.5 7.20 9.55
MS 150102P00047000 P 01/02/15 47.0 7.15 10.60
MS 150102P00047500 P 01/02/15 47.5 7.60 11.00
MS 150102P00048000 P 01/02/15 48.0 8.10 10.60
MS 150102P00048500 P 01/02/15 48.5 8.65 11.15
MS 150109C00027000 C 01/09/15 27.0 9.15 11.25
MS 150109C00028000 C 01/09/15 28.0 7.90 11.40
MS 150109C00028500 C 01/09/15 28.5 7.15 11.05
MS 150109C00029000 C 01/09/15 29.0 6.90 9.30
MS 150109C00029500 C 01/09/15 29.5 8.10 8.70
MS 150109C00030000 C 01/09/15 30.0 7.15 9.50
MS 150109C00030500 C 01/09/15 30.5 6.60 8.05
MS 150109C00031000 C 01/09/15 31.0 6.20 7.35
MS 150109C00031500 C 01/09/15 31.5 5.70 6.85
MS 150109C00032000 C 01/09/15 32.0 5.15 6.25
MS 150109C00032500 C 01/09/15 32.5 4.75 5.85
MS 150109C00033000 C 01/09/15 33.0 4.25 5.50
MS 150109C00033500 C 01/09/15 33.5 3.80 4.80
MS 150109C00034000 C 01/09/15 34.0 3.30 4.30
MS 150109C00034500 C 01/09/15 34.5 2.84 3.90
MS 150109C00035000 C 01/09/15 35.0 2.59 3.30
MS 150109C00035500 C 01/09/15 35.5 2.23 2.84
MS 150109C00036000 C 01/09/15 36.0 2.19 2.40
MS 150109C00036500 C 01/09/15 36.5 1.74 1.92
MS 150109C00037000 C 01/09/15 37.0 1.05 1.53
MS 150109C00037500 C 01/09/15 37.5 1.06 1.16
MS 150109C00038000 C 01/09/15 38.0 0.80 0.86
MS 150109C00038500 C 01/09/15 38.5 0.50 0.61
MS 150109C00039000 C 01/09/15 39.0 0.21 0.46
MS 150109C00039500 C 01/09/15 39.5 0.08 0.27
MS 150109C00040000 C 01/09/15 40.0 0.04 0.22
MS 150109C00040500 C 01/09/15 40.5 0.04 0.25
MS 150109C00041000 C 01/09/15 41.0 0.01 0.17
MS 150109C00041500 C 01/09/15 41.5 0.00 0.25
MS 150109C00042000 C 01/09/15 42.0 0.00 0.25
MS 150109C00042500 C 01/09/15 42.5 0.00 0.25
MS 150109C00043000 C 01/09/15 43.0 0.00 0.19
MS 150109C00043500 C 01/09/15 43.5 0.00 0.24
MS 150109C00044000 C 01/09/15 44.0 0.00 0.19
MS 150109C00044500 C 01/09/15 44.5 0.00 0.17
MS 150109C00045000 C 01/09/15 45.0 0.00 0.16
MS 150109C00045500 C 01/09/15 45.5 0.00 0.25
MS 150109C00046000 C 01/09/15 46.0 0.00 0.25
MS 150109C00046500 C 01/09/15 46.5 0.00 0.25
MS 150109C00047000 C 01/09/15 47.0 0.00 0.25
MS 150109C00047500 C 01/09/15 47.5 0.00 0.25
MS 150109C00048000 C 01/09/15 48.0 0.00 0.25
MS 150109C00048500 C 01/09/15 48.5 0.00 0.25
MS 150109P00027000 P 01/09/15 27.0 0.00 0.16
MS 150109P00028000 P 01/09/15 28.0 0.00 0.22
MS 150109P00028500 P 01/09/15 28.5 0.00 0.25
MS 150109P00029000 P 01/09/15 29.0 0.00 0.14
MS 150109P00029500 P 01/09/15 29.5 0.01 0.18
MS 150109P00030000 P 01/09/15 30.0 0.01 0.10
MS 150109P00030500 P 01/09/15 30.5 0.01 0.25
MS 150109P00031000 P 01/09/15 31.0 0.02 0.15
MS 150109P00031500 P 01/09/15 31.5 0.02 0.25
MS 150109P00032000 P 01/09/15 32.0 0.03 0.25
MS 150109P00032500 P 01/09/15 32.5 0.04 0.25
MS 150109P00033000 P 01/09/15 33.0 0.04 0.25
MS 150109P00033500 P 01/09/15 33.5 0.05 0.28
MS 150109P00034000 P 01/09/15 34.0 0.07 0.17
MS 150109P00034500 P 01/09/15 34.5 0.11 0.31
MS 150109P00035000 P 01/09/15 35.0 0.12 0.30
MS 150109P00035500 P 01/09/15 35.5 0.14 0.31
MS 150109P00036000 P 01/09/15 36.0 0.19 0.26
MS 150109P00036500 P 01/09/15 36.5 0.26 0.36
MS 150109P00037000 P 01/09/15 37.0 0.36 0.57
MS 150109P00037500 P 01/09/15 37.5 0.38 0.64
MS 150109P00038000 P 01/09/15 38.0 0.68 1.01
MS 150109P00038500 P 01/09/15 38.5 0.91 1.59
MS 150109P00039000 P 01/09/15 39.0 1.23 1.83
MS 150109P00039500 P 01/09/15 39.5 1.45 2.01
MS 150109P00040000 P 01/09/15 40.0 1.82 2.48
MS 150109P00040500 P 01/09/15 40.5 2.38 3.00
MS 150109P00041000 P 01/09/15 41.0 2.82 3.50
MS 150109P00041500 P 01/09/15 41.5 3.30 4.00
MS 150109P00042000 P 01/09/15 42.0 3.80 4.50
MS 150109P00042500 P 01/09/15 42.5 3.20 5.40
MS 150109P00043000 P 01/09/15 43.0 4.80 5.95
MS 150109P00043500 P 01/09/15 43.5 5.35 6.45
MS 150109P00044000 P 01/09/15 44.0 5.80 7.00
MS 150109P00044500 P 01/09/15 44.5 6.25 7.45
MS 150109P00045000 P 01/09/15 45.0 6.35 7.75
MS 150109P00045500 P 01/09/15 45.5 6.90 8.15
MS 150109P00046000 P 01/09/15 46.0 7.40 8.55
MS 150109P00046500 P 01/09/15 46.5 7.65 9.15
MS 150109P00047000 P 01/09/15 47.0 8.35 10.00
MS 150109P00047500 P 01/09/15 47.5 7.65 10.90
MS 150109P00048000 P 01/09/15 48.0 8.00 10.55
MS 150109P00048500 P 01/09/15 48.5 8.70 11.10
MS 150117C00003000 C 01/17/15 3.0 32.80 36.50
MS 150117C00005000 C 01/17/15 5.0 30.85 34.75
MS 150117C00008000 C 01/17/15 8.0 27.75 32.00
MS 150117C00010000 C 01/17/15 10.0 26.30 28.55
MS 150117C00013000 C 01/17/15 13.0 22.90 26.25
MS 150117C00015000 C 01/17/15 15.0 21.00 23.75
MS 150117C00016000 C 01/17/15 16.0 19.90 22.60
MS 150117C00017000 C 01/17/15 17.0 18.90 21.50
MS 150117C00018000 C 01/17/15 18.0 18.05 20.60
MS 150117C00019000 C 01/17/15 19.0 16.75 19.55
MS 150117C00020000 C 01/17/15 20.0 16.50 19.80
MS 150117C00021000 C 01/17/15 21.0 15.25 17.50
MS 150117C00022000 C 01/17/15 22.0 15.20 16.25
MS 150117C00023000 C 01/17/15 23.0 14.15 16.80
MS 150117C00024000 C 01/17/15 24.0 13.15 14.20
MS 150117C00025000 C 01/17/15 25.0 12.35 13.20
MS 150117C00026000 C 01/17/15 26.0 11.30 12.20
MS 150117C00027000 C 01/17/15 27.0 10.30 11.20
MS 150117C00028000 C 01/17/15 28.0 9.15 10.20
MS 150117C00029000 C 01/17/15 29.0 8.30 9.20
MS 150117C00030000 C 01/17/15 30.0 7.50 8.20
MS 150117C00031000 C 01/17/15 31.0 6.60 7.25
MS 150117C00032000 C 01/17/15 32.0 5.30 6.25
MS 150117C00033000 C 01/17/15 33.0 5.05 5.30
MS 150117C00034000 C 01/17/15 34.0 4.20 4.35
MS 150117C00035000 C 01/17/15 35.0 3.20 3.40
MS 150117C00036000 C 01/17/15 36.0 2.40 2.51
MS 150117C00037000 C 01/17/15 37.0 1.64 1.74
MS 150117C00038000 C 01/17/15 38.0 1.06 1.10
MS 150117C00039000 C 01/17/15 39.0 0.60 0.63
MS 150117C00040000 C 01/17/15 40.0 0.27 0.32
MS 150117C00041000 C 01/17/15 41.0 0.12 0.15
MS 150117C00042000 C 01/17/15 42.0 0.04 0.09
MS 150117C00043000 C 01/17/15 43.0 0.00 0.05
MS 150117C00044000 C 01/17/15 44.0 0.00 0.04
MS 150117C00045000 C 01/17/15 45.0 0.00 0.02
MS 150117C00046000 C 01/17/15 46.0 0.00 0.04
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 0.01
MS 150117P00010000 P 01/17/15 10.0 0.00 0.03
MS 150117P00013000 P 01/17/15 13.0 0.00 0.03
MS 150117P00015000 P 01/17/15 15.0 0.00 0.03
MS 150117P00016000 P 01/17/15 16.0 0.00 0.03
MS 150117P00017000 P 01/17/15 17.0 0.00 0.03
MS 150117P00018000 P 01/17/15 18.0 0.00 0.03
MS 150117P00019000 P 01/17/15 19.0 0.00 0.04
MS 150117P00020000 P 01/17/15 20.0 0.00 0.04
MS 150117P00021000 P 01/17/15 21.0 0.00 0.04
MS 150117P00022000 P 01/17/15 22.0 0.00 0.04
MS 150117P00023000 P 01/17/15 23.0 0.00 0.05
MS 150117P00024000 P 01/17/15 24.0 0.00 0.05
MS 150117P00025000 P 01/17/15 25.0 0.00 0.05
MS 150117P00026000 P 01/17/15 26.0 0.01 0.06
MS 150117P00027000 P 01/17/15 27.0 0.02 0.08
MS 150117P00028000 P 01/17/15 28.0 0.02 0.08
MS 150117P00029000 P 01/17/15 29.0 0.03 0.06
MS 150117P00030000 P 01/17/15 30.0 0.05 0.07
MS 150117P00031000 P 01/17/15 31.0 0.07 0.10
MS 150117P00032000 P 01/17/15 32.0 0.08 0.10
MS 150117P00033000 P 01/17/15 33.0 0.11 0.13
MS 150117P00034000 P 01/17/15 34.0 0.15 0.18
MS 150117P00035000 P 01/17/15 35.0 0.24 0.26
MS 150117P00036000 P 01/17/15 36.0 0.36 0.40
MS 150117P00037000 P 01/17/15 37.0 0.58 0.64
MS 150117P00038000 P 01/17/15 38.0 0.94 1.00
MS 150117P00039000 P 01/17/15 39.0 1.48 1.56
MS 150117P00040000 P 01/17/15 40.0 2.12 2.48
MS 150117P00041000 P 01/17/15 41.0 2.93 3.65
MS 150117P00042000 P 01/17/15 42.0 3.90 4.55
MS 150117P00043000 P 01/17/15 43.0 4.85 5.50
MS 150117P00044000 P 01/17/15 44.0 5.80 6.50
MS 150117P00045000 P 01/17/15 45.0 6.80 7.50
MS 150117P00046000 P 01/17/15 46.0 7.55 8.50
MS 150123C00027000 C 01/23/15 27.0 10.30 12.70
MS 150123C00028000 C 01/23/15 28.0 9.30 10.35
MS 150123C00029000 C 01/23/15 29.0 8.20 9.95
MS 150123C00029500 C 01/23/15 29.5 7.70 9.40
MS 150123C00030000 C 01/23/15 30.0 7.20 8.60
MS 150123C00030500 C 01/23/15 30.5 6.70 8.40
MS 150123C00031000 C 01/23/15 31.0 6.20 7.35
MS 150123C00031500 C 01/23/15 31.5 5.70 7.45
MS 150123C00032000 C 01/23/15 32.0 5.20 6.35
MS 150123C00032500 C 01/23/15 32.5 4.85 6.55
MS 150123C00033000 C 01/23/15 33.0 5.00 5.75
MS 150123C00033500 C 01/23/15 33.5 4.55 4.90
MS 150123C00034000 C 01/23/15 34.0 4.10 4.50
MS 150123C00034500 C 01/23/15 34.5 3.70 3.95
MS 150123C00035000 C 01/23/15 35.0 3.20 3.55
MS 150123C00035500 C 01/23/15 35.5 2.68 3.05
MS 150123C00036000 C 01/23/15 36.0 2.31 2.67
MS 150123C00036500 C 01/23/15 36.5 1.77 2.25
MS 150123C00037000 C 01/23/15 37.0 1.64 1.86
MS 150123C00037500 C 01/23/15 37.5 1.27 1.52
MS 150123C00038000 C 01/23/15 38.0 0.92 1.22
MS 150123C00038500 C 01/23/15 38.5 0.67 0.96
MS 150123C00039000 C 01/23/15 39.0 0.61 0.73
MS 150123C00039500 C 01/23/15 39.5 0.30 0.56
MS 150123C00040000 C 01/23/15 40.0 0.24 0.40
MS 150123C00040500 C 01/23/15 40.5 0.10 0.31
MS 150123C00041000 C 01/23/15 41.0 0.07 0.27
MS 150123C00041500 C 01/23/15 41.5 0.05 0.25
MS 150123C00042000 C 01/23/15 42.0 0.02 0.25
MS 150123C00042500 C 01/23/15 42.5 0.02 0.21
MS 150123C00043000 C 01/23/15 43.0 0.01 0.25
MS 150123C00043500 C 01/23/15 43.5 0.01 0.25
MS 150123C00044000 C 01/23/15 44.0 0.01 0.23
MS 150123C00044500 C 01/23/15 44.5 0.01 0.25
MS 150123C00045000 C 01/23/15 45.0 0.01 0.25
MS 150123C00045500 C 01/23/15 45.5 0.01 0.25
MS 150123C00046000 C 01/23/15 46.0 0.00 0.25
MS 150123C00046500 C 01/23/15 46.5 0.00 0.25
MS 150123C00047000 C 01/23/15 47.0 0.00 0.25
MS 150123C00047500 C 01/23/15 47.5 0.00 0.25
MS 150123C00048000 C 01/23/15 48.0 0.00 0.25
MS 150123C00048500 C 01/23/15 48.5 0.00 0.25
MS 150123P00027000 P 01/23/15 27.0 0.01 0.19
MS 150123P00028000 P 01/23/15 28.0 0.01 0.25
MS 150123P00029000 P 01/23/15 29.0 0.02 0.16
MS 150123P00029500 P 01/23/15 29.5 0.03 0.22
MS 150123P00030000 P 01/23/15 30.0 0.03 0.23
MS 150123P00030500 P 01/23/15 30.5 0.01 0.26
MS 150123P00031000 P 01/23/15 31.0 0.07 0.25
MS 150123P00031500 P 01/23/15 31.5 0.06 0.29
MS 150123P00032000 P 01/23/15 32.0 0.09 0.31
MS 150123P00032500 P 01/23/15 32.5 0.10 0.31
MS 150123P00033000 P 01/23/15 33.0 0.13 0.34
MS 150123P00033500 P 01/23/15 33.5 0.17 0.38
MS 150123P00034000 P 01/23/15 34.0 0.21 0.42
MS 150123P00034500 P 01/23/15 34.5 0.21 0.34
MS 150123P00035000 P 01/23/15 35.0 0.31 0.44
MS 150123P00035500 P 01/23/15 35.5 0.37 0.73
MS 150123P00036000 P 01/23/15 36.0 0.41 0.84
MS 150123P00036500 P 01/23/15 36.5 0.53 0.96
MS 150123P00037000 P 01/23/15 37.0 0.65 1.22
MS 150123P00037500 P 01/23/15 37.5 0.80 1.19
MS 150123P00038000 P 01/23/15 38.0 1.01 1.29
MS 150123P00038500 P 01/23/15 38.5 1.22 1.91
MS 150123P00039000 P 01/23/15 39.0 1.31 2.37
MS 150123P00039500 P 01/23/15 39.5 1.82 2.79
MS 150123P00040000 P 01/23/15 40.0 2.08 3.15
MS 150123P00040500 P 01/23/15 40.5 2.56 3.55
MS 150123P00041000 P 01/23/15 41.0 3.00 4.10
MS 150123P00041500 P 01/23/15 41.5 3.45 4.55
MS 150123P00042000 P 01/23/15 42.0 3.75 4.95
MS 150123P00042500 P 01/23/15 42.5 4.30 5.50
MS 150123P00043000 P 01/23/15 43.0 4.80 6.00
MS 150123P00043500 P 01/23/15 43.5 5.30 6.60
MS 150123P00044000 P 01/23/15 44.0 5.80 7.05
MS 150123P00044500 P 01/23/15 44.5 6.30 7.50
MS 150123P00045000 P 01/23/15 45.0 5.55 9.05
MS 150123P00045500 P 01/23/15 45.5 6.85 8.75
MS 150123P00046000 P 01/23/15 46.0 6.25 9.95
MS 150123P00046500 P 01/23/15 46.5 7.65 9.75
MS 150123P00047000 P 01/23/15 47.0 6.95 10.70
MS 150123P00047500 P 01/23/15 47.5 7.60 11.00
MS 150123P00048000 P 01/23/15 48.0 8.15 11.50
MS 150123P00048500 P 01/23/15 48.5 8.70 11.95
MS 150130C00029000 C 01/30/15 29.0 8.30 9.35
MS 150130C00030000 C 01/30/15 30.0 7.20 8.25
MS 150130C00030500 C 01/30/15 30.5 6.75 7.80
MS 150130C00031000 C 01/30/15 31.0 6.25 7.40
MS 150130C00031500 C 01/30/15 31.5 5.70 6.85
MS 150130C00032000 C 01/30/15 32.0 5.25 6.40
MS 150130C00032500 C 01/30/15 32.5 4.85 5.85
MS 150130C00033000 C 01/30/15 33.0 5.05 6.00
MS 150130C00033500 C 01/30/15 33.5 4.55 4.90
MS 150130C00034000 C 01/30/15 34.0 4.15 4.45
MS 150130C00034500 C 01/30/15 34.5 3.70 4.00
MS 150130C00035000 C 01/30/15 35.0 3.20 3.55
MS 150130C00035500 C 01/30/15 35.5 2.53 3.10
MS 150130C00036000 C 01/30/15 36.0 2.41 2.67
MS 150130C00036500 C 01/30/15 36.5 1.80 2.48
MS 150130C00037000 C 01/30/15 37.0 1.48 2.12
MS 150130C00037500 C 01/30/15 37.5 1.22 1.61
MS 150130C00038000 C 01/30/15 38.0 1.18 1.30
MS 150130C00038500 C 01/30/15 38.5 0.92 1.14
MS 150130C00039000 C 01/30/15 39.0 0.56 0.83
MS 150130C00039500 C 01/30/15 39.5 0.43 0.64
MS 150130C00040000 C 01/30/15 40.0 0.34 0.47
MS 150130C00040500 C 01/30/15 40.5 0.11 0.36
MS 150130C00041000 C 01/30/15 41.0 0.09 0.28
MS 150130C00041500 C 01/30/15 41.5 0.06 0.25
MS 150130C00042000 C 01/30/15 42.0 0.05 0.25
MS 150130C00042500 C 01/30/15 42.5 0.03 0.25
MS 150130C00043000 C 01/30/15 43.0 0.03 0.14
MS 150130C00043500 C 01/30/15 43.5 0.01 0.14
MS 150130C00044000 C 01/30/15 44.0 0.01 0.17
MS 150130C00044500 C 01/30/15 44.5 0.01 0.25
MS 150130C00045000 C 01/30/15 45.0 0.01 0.25
MS 150130C00045500 C 01/30/15 45.5 0.01 0.25
MS 150130C00046000 C 01/30/15 46.0 0.01 0.25
MS 150130C00046500 C 01/30/15 46.5 0.01 0.25
MS 150130C00047000 C 01/30/15 47.0 0.00 0.25
MS 150130C00047500 C 01/30/15 47.5 0.00 0.25
MS 150130C00048000 C 01/30/15 48.0 0.00 0.25
MS 150130C00048500 C 01/30/15 48.5 0.00 0.25
MS 150130P00029000 P 01/30/15 29.0 0.01 0.24
MS 150130P00030000 P 01/30/15 30.0 0.01 0.26
MS 150130P00030500 P 01/30/15 30.5 0.06 0.28
MS 150130P00031000 P 01/30/15 31.0 0.07 0.30
MS 150130P00031500 P 01/30/15 31.5 0.09 0.30
MS 150130P00032000 P 01/30/15 32.0 0.11 0.34
MS 150130P00032500 P 01/30/15 32.5 0.14 0.37
MS 150130P00033000 P 01/30/15 33.0 0.19 0.30
MS 150130P00033500 P 01/30/15 33.5 0.23 0.46
MS 150130P00034000 P 01/30/15 34.0 0.27 0.51
MS 150130P00034500 P 01/30/15 34.5 0.27 0.43
MS 150130P00035000 P 01/30/15 35.0 0.35 0.64
MS 150130P00035500 P 01/30/15 35.5 0.45 0.75
MS 150130P00036000 P 01/30/15 36.0 0.54 0.90
MS 150130P00036500 P 01/30/15 36.5 0.65 1.06
MS 150130P00037000 P 01/30/15 37.0 0.79 1.05
MS 150130P00037500 P 01/30/15 37.5 0.94 1.22
MS 150130P00038000 P 01/30/15 38.0 1.17 1.62
MS 150130P00038500 P 01/30/15 38.5 1.33 2.08
MS 150130P00039000 P 01/30/15 39.0 1.67 2.46
MS 150130P00039500 P 01/30/15 39.5 2.01 2.86
MS 150130P00040000 P 01/30/15 40.0 2.26 2.97
MS 150130P00040500 P 01/30/15 40.5 2.72 3.70
MS 150130P00041000 P 01/30/15 41.0 3.15 4.10
MS 150130P00041500 P 01/30/15 41.5 3.55 4.50
MS 150130P00042000 P 01/30/15 42.0 3.95 5.05
MS 150130P00042500 P 01/30/15 42.5 4.45 5.65
MS 150130P00043000 P 01/30/15 43.0 4.85 6.10
MS 150130P00043500 P 01/30/15 43.5 5.35 6.50
MS 150130P00044000 P 01/30/15 44.0 5.85 7.20
MS 150130P00044500 P 01/30/15 44.5 6.35 7.65
MS 150130P00045000 P 01/30/15 45.0 6.35 8.20
MS 150130P00045500 P 01/30/15 45.5 5.75 9.90
MS 150130P00046000 P 01/30/15 46.0 6.20 10.10
MS 150130P00046500 P 01/30/15 46.5 7.35 9.45
MS 150130P00047000 P 01/30/15 47.0 7.10 10.60
MS 150130P00047500 P 01/30/15 47.5 7.60 11.10
MS 150130P00048000 P 01/30/15 48.0 8.15 11.40
MS 150130P00048500 P 01/30/15 48.5 8.55 12.65
MS 150220C00027000 C 02/20/15 27.0 10.05 11.40
MS 150220C00028000 C 02/20/15 28.0 9.45 10.35
MS 150220C00029000 C 02/20/15 29.0 8.35 9.30
MS 150220C00030000 C 02/20/15 30.0 7.35 8.25
MS 150220C00031000 C 02/20/15 31.0 6.35 7.30
MS 150220C00032000 C 02/20/15 32.0 5.70 6.35
MS 150220C00033000 C 02/20/15 33.0 5.05 5.40
MS 150220C00034000 C 02/20/15 34.0 4.20 4.50
MS 150220C00035000 C 02/20/15 35.0 3.25 3.65
MS 150220C00036000 C 02/20/15 36.0 2.65 2.85
MS 150220C00037000 C 02/20/15 37.0 2.08 2.14
MS 150220C00038000 C 02/20/15 38.0 1.49 1.54
MS 150220C00039000 C 02/20/15 39.0 1.01 1.05
MS 150220C00040000 C 02/20/15 40.0 0.64 0.68
MS 150220C00041000 C 02/20/15 41.0 0.36 0.42
MS 150220C00042000 C 02/20/15 42.0 0.20 0.23
MS 150220C00043000 C 02/20/15 43.0 0.10 0.15
MS 150220C00044000 C 02/20/15 44.0 0.04 0.10
MS 150220P00027000 P 02/20/15 27.0 0.05 0.10
MS 150220P00028000 P 02/20/15 28.0 0.07 0.11
MS 150220P00029000 P 02/20/15 29.0 0.09 0.12
MS 150220P00030000 P 02/20/15 30.0 0.12 0.15
MS 150220P00031000 P 02/20/15 31.0 0.15 0.18
MS 150220P00032000 P 02/20/15 32.0 0.20 0.23
MS 150220P00033000 P 02/20/15 33.0 0.27 0.31
MS 150220P00034000 P 02/20/15 34.0 0.38 0.42
MS 150220P00035000 P 02/20/15 35.0 0.53 0.58
MS 150220P00036000 P 02/20/15 36.0 0.74 0.80
MS 150220P00037000 P 02/20/15 37.0 1.04 1.12
MS 150220P00038000 P 02/20/15 38.0 1.44 1.50
MS 150220P00039000 P 02/20/15 39.0 1.96 2.05
MS 150220P00040000 P 02/20/15 40.0 2.59 2.70
MS 150220P00041000 P 02/20/15 41.0 3.30 3.95
MS 150220P00042000 P 02/20/15 42.0 4.15 5.05
MS 150220P00043000 P 02/20/15 43.0 5.05 5.55
MS 150220P00044000 P 02/20/15 44.0 5.95 6.90
MS 150417C00018000 C 04/17/15 18.0 17.65 20.55
MS 150417C00019000 C 04/17/15 19.0 16.90 20.70
MS 150417C00020000 C 04/17/15 20.0 15.75 18.50
MS 150417C00021000 C 04/17/15 21.0 14.70 17.50
MS 150417C00023000 C 04/17/15 23.0 12.70 15.55
MS 150417C00024000 C 04/17/15 24.0 11.85 14.50
MS 150417C00025000 C 04/17/15 25.0 11.15 13.50
MS 150417C00026000 C 04/17/15 26.0 11.10 12.30
MS 150417C00027000 C 04/17/15 27.0 10.30 11.40
MS 150417C00028000 C 04/17/15 28.0 9.40 10.35
MS 150417C00029000 C 04/17/15 29.0 8.45 9.35
MS 150417C00030000 C 04/17/15 30.0 7.50 8.45
MS 150417C00031000 C 04/17/15 31.0 7.20 7.50
MS 150417C00032000 C 04/17/15 32.0 6.30 6.60
MS 150417C00033000 C 04/17/15 33.0 5.40 5.75
MS 150417C00034000 C 04/17/15 34.0 4.60 4.90
MS 150417C00035000 C 04/17/15 35.0 3.95 4.10
MS 150417C00036000 C 04/17/15 36.0 3.25 3.45
MS 150417C00037000 C 04/17/15 37.0 2.66 2.76
MS 150417C00038000 C 04/17/15 38.0 2.09 2.18
MS 150417C00039000 C 04/17/15 39.0 1.60 1.68
MS 150417C00040000 C 04/17/15 40.0 1.19 1.27
MS 150417C00041000 C 04/17/15 41.0 0.87 0.93
MS 150417C00042000 C 04/17/15 42.0 0.59 0.67
MS 150417C00043000 C 04/17/15 43.0 0.41 0.48
MS 150417C00044000 C 04/17/15 44.0 0.27 0.33
MS 150417C00045000 C 04/17/15 45.0 0.17 0.23
MS 150417C00046000 C 04/17/15 46.0 0.11 0.17
MS 150417C00047000 C 04/17/15 47.0 0.07 0.13
MS 150417C00048000 C 04/17/15 48.0 0.04 0.10
MS 150417C00049000 C 04/17/15 49.0 0.02 0.08
MS 150417P00018000 P 04/17/15 18.0 0.03 0.06
MS 150417P00019000 P 04/17/15 19.0 0.03 0.07
MS 150417P00020000 P 04/17/15 20.0 0.02 0.08
MS 150417P00021000 P 04/17/15 21.0 0.03 0.08
MS 150417P00023000 P 04/17/15 23.0 0.05 0.10
MS 150417P00024000 P 04/17/15 24.0 0.07 0.11
MS 150417P00025000 P 04/17/15 25.0 0.04 0.13
MS 150417P00026000 P 04/17/15 26.0 0.06 0.15
MS 150417P00027000 P 04/17/15 27.0 0.08 0.18
MS 150417P00028000 P 04/17/15 28.0 0.11 0.22
MS 150417P00029000 P 04/17/15 29.0 0.23 0.26
MS 150417P00030000 P 04/17/15 30.0 0.29 0.32
MS 150417P00031000 P 04/17/15 31.0 0.36 0.41
MS 150417P00032000 P 04/17/15 32.0 0.47 0.51
MS 150417P00033000 P 04/17/15 33.0 0.60 0.65
MS 150417P00034000 P 04/17/15 34.0 0.77 0.83
MS 150417P00035000 P 04/17/15 35.0 0.98 1.06
MS 150417P00036000 P 04/17/15 36.0 1.29 1.36
MS 150417P00037000 P 04/17/15 37.0 1.63 1.72
MS 150417P00038000 P 04/17/15 38.0 2.05 2.13
MS 150417P00039000 P 04/17/15 39.0 2.54 2.66
MS 150417P00040000 P 04/17/15 40.0 3.15 3.25
MS 150417P00041000 P 04/17/15 41.0 3.75 3.95
MS 150417P00042000 P 04/17/15 42.0 4.55 4.70
MS 150417P00043000 P 04/17/15 43.0 5.35 5.50
MS 150417P00044000 P 04/17/15 44.0 6.20 6.55
MS 150417P00045000 P 04/17/15 45.0 7.10 7.80
MS 150417P00046000 P 04/17/15 46.0 7.85 8.85
MS 150417P00047000 P 04/17/15 47.0 8.75 9.65
MS 150417P00048000 P 04/17/15 48.0 9.80 11.20
MS 150417P00049000 P 04/17/15 49.0 10.90 12.20
MS 150717C00023000 C 07/17/15 23.0 12.80 15.50
MS 150717C00024000 C 07/17/15 24.0 11.80 14.45
MS 150717C00025000 C 07/17/15 25.0 12.50 13.45
MS 150717C00026000 C 07/17/15 26.0 11.20 12.35
MS 150717C00027000 C 07/17/15 27.0 10.50 11.40
MS 150717C00028000 C 07/17/15 28.0 9.55 10.50
MS 150717C00029000 C 07/17/15 29.0 9.25 9.60
MS 150717C00030000 C 07/17/15 30.0 8.35 8.70
MS 150717C00031000 C 07/17/15 31.0 7.65 7.85
MS 150717C00032000 C 07/17/15 32.0 6.60 7.00
MS 150717C00033000 C 07/17/15 33.0 5.85 6.20
MS 150717C00034000 C 07/17/15 34.0 5.25 5.45
MS 150717C00035000 C 07/17/15 35.0 4.60 4.75
MS 150717C00036000 C 07/17/15 36.0 3.95 4.10
MS 150717C00037000 C 07/17/15 37.0 3.35 3.50
MS 150717C00038000 C 07/17/15 38.0 2.83 2.91
MS 150717C00039000 C 07/17/15 39.0 2.32 2.42
MS 150717C00040000 C 07/17/15 40.0 1.90 1.99
MS 150717C00041000 C 07/17/15 41.0 1.52 1.61
MS 150717C00042000 C 07/17/15 42.0 1.21 1.30
MS 150717C00043000 C 07/17/15 43.0 0.95 1.02
MS 150717C00044000 C 07/17/15 44.0 0.72 0.80
MS 150717C00045000 C 07/17/15 45.0 0.55 0.63
MS 150717C00046000 C 07/17/15 46.0 0.43 0.48
MS 150717C00047000 C 07/17/15 47.0 0.32 0.37
MS 150717C00048000 C 07/17/15 48.0 0.23 0.29
MS 150717P00023000 P 07/17/15 23.0 0.12 0.18
MS 150717P00024000 P 07/17/15 24.0 0.16 0.22
MS 150717P00025000 P 07/17/15 25.0 0.20 0.26
MS 150717P00026000 P 07/17/15 26.0 0.26 0.31
MS 150717P00027000 P 07/17/15 27.0 0.33 0.38
MS 150717P00028000 P 07/17/15 28.0 0.41 0.45
MS 150717P00029000 P 07/17/15 29.0 0.50 0.55
MS 150717P00030000 P 07/17/15 30.0 0.61 0.67
MS 150717P00031000 P 07/17/15 31.0 0.75 0.81
MS 150717P00032000 P 07/17/15 32.0 0.92 0.99
MS 150717P00033000 P 07/17/15 33.0 1.11 1.20
MS 150717P00034000 P 07/17/15 34.0 1.37 1.46
MS 150717P00035000 P 07/17/15 35.0 1.64 1.77
MS 150717P00036000 P 07/17/15 36.0 2.00 2.12
MS 150717P00037000 P 07/17/15 37.0 2.39 2.53
MS 150717P00038000 P 07/17/15 38.0 2.74 2.92
MS 150717P00039000 P 07/17/15 39.0 3.35 3.50
MS 150717P00040000 P 07/17/15 40.0 3.95 4.05
MS 150717P00041000 P 07/17/15 41.0 4.55 4.70
MS 150717P00042000 P 07/17/15 42.0 5.25 5.35
MS 150717P00043000 P 07/17/15 43.0 6.00 6.10
MS 150717P00044000 P 07/17/15 44.0 6.70 6.90
MS 150717P00045000 P 07/17/15 45.0 7.55 7.70
MS 150717P00046000 P 07/17/15 46.0 8.40 8.70
MS 150717P00047000 P 07/17/15 47.0 8.80 10.00
MS 150717P00048000 P 07/17/15 48.0 9.30 10.95
MS 160115C00015000 C 01/15/16 15.0 20.50 25.40
MS 160115C00018000 C 01/15/16 18.0 17.50 20.50
MS 160115C00020000 C 01/15/16 20.0 15.75 18.60
MS 160115C00023000 C 01/15/16 23.0 13.90 15.45
MS 160115C00025000 C 01/15/16 25.0 12.85 13.60
MS 160115C00027000 C 01/15/16 27.0 11.40 11.80
MS 160115C00030000 C 01/15/16 30.0 8.85 9.35
MS 160115C00032000 C 01/15/16 32.0 7.35 7.80
MS 160115C00035000 C 01/15/16 35.0 5.60 5.75
MS 160115C00037000 C 01/15/16 37.0 4.45 4.65
MS 160115C00040000 C 01/15/16 40.0 3.00 3.10
MS 160115C00045000 C 01/15/16 45.0 1.42 1.50
MS 160115C00050000 C 01/15/16 50.0 0.59 0.67
MS 160115P00015000 P 01/15/16 15.0 0.04 0.15
MS 160115P00018000 P 01/15/16 18.0 0.12 0.23
MS 160115P00020000 P 01/15/16 20.0 0.21 0.30
MS 160115P00023000 P 01/15/16 23.0 0.41 0.49
MS 160115P00025000 P 01/15/16 25.0 0.60 0.66
MS 160115P00027000 P 01/15/16 27.0 0.84 0.91
MS 160115P00030000 P 01/15/16 30.0 1.29 1.45
MS 160115P00032000 P 01/15/16 32.0 1.82 2.09
MS 160115P00035000 P 01/15/16 35.0 2.75 3.05
MS 160115P00037000 P 01/15/16 37.0 3.60 3.85
MS 160115P00040000 P 01/15/16 40.0 5.15 5.40
MS 160115P00045000 P 01/15/16 45.0 8.50 8.70
MS 160115P00050000 P 01/15/16 50.0 12.60 13.15
MS 170120C00018000 C 01/20/17 18.0 17.60 22.50
MS 170120C00020000 C 01/20/17 20.0 18.00 19.15
MS 170120C00023000 C 01/20/17 23.0 14.65 16.60
MS 170120C00025000 C 01/20/17 25.0 13.20 14.20
MS 170120C00028000 C 01/20/17 28.0 10.80 11.95
MS 170120C00030000 C 01/20/17 30.0 9.35 10.55
MS 170120C00033000 C 01/20/17 33.0 7.40 8.55
MS 170120C00035000 C 01/20/17 35.0 6.75 7.40
MS 170120C00037000 C 01/20/17 37.0 5.25 6.45
MS 170120C00040000 C 01/20/17 40.0 4.35 5.05
MS 170120C00042000 C 01/20/17 42.0 3.30 4.40
MS 170120C00045000 C 01/20/17 45.0 2.41 3.20
MS 170120C00047000 C 01/20/17 47.0 2.01 2.62
MS 170120C00050000 C 01/20/17 50.0 1.42 1.93
MS 170120C00055000 C 01/20/17 55.0 0.72 1.21
MS 170120P00018000 P 01/20/17 18.0 0.34 0.73
MS 170120P00020000 P 01/20/17 20.0 0.53 0.95
MS 170120P00023000 P 01/20/17 23.0 0.94 1.30
MS 170120P00025000 P 01/20/17 25.0 1.29 1.66
MS 170120P00028000 P 01/20/17 28.0 1.55 2.36
MS 170120P00030000 P 01/20/17 30.0 2.47 2.99
MS 170120P00033000 P 01/20/17 33.0 3.40 4.10
MS 170120P00035000 P 01/20/17 35.0 4.10 4.70
MS 170120P00037000 P 01/20/17 37.0 5.10 5.65
MS 170120P00040000 P 01/20/17 40.0 6.70 7.50
MS 170120P00042000 P 01/20/17 42.0 7.85 8.85
MS 170120P00045000 P 01/20/17 45.0 9.80 10.90
MS 170120P00047000 P 01/20/17 47.0 11.30 12.40
MS 170120P00050000 P 01/20/17 50.0 13.60 14.75
MS 170120P00055000 P 01/20/17 55.0 15.55 18.90

OPRA data is delayed 15 minutes.