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 Jul 31 2014 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MS 140801C00026000 C 08/01/14 26.0 6.55 7.20
MS 140801C00026500 C 08/01/14 26.5 6.05 6.65
MS 140801C00027000 C 08/01/14 27.0 5.55 5.95
MS 140801C00027500 C 08/01/14 27.5 5.05 5.45
MS 140801C00028000 C 08/01/14 28.0 4.55 4.90
MS 140801C00028500 C 08/01/14 28.5 4.05 4.40
MS 140801C00029000 C 08/01/14 29.0 3.55 3.90
MS 140801C00029500 C 08/01/14 29.5 3.05 3.40
MS 140801C00030000 C 08/01/14 30.0 2.57 2.87
MS 140801C00030500 C 08/01/14 30.5 2.07 2.38
MS 140801C00031000 C 08/01/14 31.0 1.57 1.86
MS 140801C00031500 C 08/01/14 31.5 1.17 1.35
MS 140801C00032000 C 08/01/14 32.0 0.63 0.84
MS 140801C00032500 C 08/01/14 32.5 0.31 0.38
MS 140801C00033000 C 08/01/14 33.0 0.08 0.09
MS 140801C00033500 C 08/01/14 33.5 0.01 0.02
MS 140801C00034000 C 08/01/14 34.0 0.00 0.01
MS 140801C00034500 C 08/01/14 34.5 0.00 0.01
MS 140801C00035000 C 08/01/14 35.0 0.00 0.03
MS 140801C00035500 C 08/01/14 35.5 0.00 0.03
MS 140801C00036000 C 08/01/14 36.0 0.00 0.03
MS 140801C00036500 C 08/01/14 36.5 0.00 0.03
MS 140801C00037000 C 08/01/14 37.0 0.00 0.03
MS 140801C00037500 C 08/01/14 37.5 0.00 0.03
MS 140801C00038000 C 08/01/14 38.0 0.00 0.03
MS 140801C00038500 C 08/01/14 38.5 0.00 0.03
MS 140801C00039000 C 08/01/14 39.0 0.00 0.03
MS 140801C00039500 C 08/01/14 39.5 0.00 0.03
MS 140801C00040000 C 08/01/14 40.0 0.00 0.02
MS 140801C00040500 C 08/01/14 40.5 0.00 0.03
MS 140801C00041000 C 08/01/14 41.0 0.00 0.03
MS 140801C00041500 C 08/01/14 41.5 0.00 0.03
MS 140801C00042000 C 08/01/14 42.0 0.00 0.03
MS 140801P00026000 P 08/01/14 26.0 0.00 0.03
MS 140801P00026500 P 08/01/14 26.5 0.00 0.03
MS 140801P00027000 P 08/01/14 27.0 0.00 0.03
MS 140801P00027500 P 08/01/14 27.5 0.00 0.03
MS 140801P00028000 P 08/01/14 28.0 0.00 0.03
MS 140801P00028500 P 08/01/14 28.5 0.00 0.03
MS 140801P00029000 P 08/01/14 29.0 0.00 0.03
MS 140801P00029500 P 08/01/14 29.5 0.00 0.03
MS 140801P00030000 P 08/01/14 30.0 0.00 0.03
MS 140801P00030500 P 08/01/14 30.5 0.00 0.03
MS 140801P00031000 P 08/01/14 31.0 0.00 0.03
MS 140801P00031500 P 08/01/14 31.5 0.00 0.03
MS 140801P00032000 P 08/01/14 32.0 0.02 0.03
MS 140801P00032500 P 08/01/14 32.5 0.11 0.12
MS 140801P00033000 P 08/01/14 33.0 0.35 0.36
MS 140801P00033500 P 08/01/14 33.5 0.70 0.84
MS 140801P00034000 P 08/01/14 34.0 1.19 1.34
MS 140801P00034500 P 08/01/14 34.5 1.68 1.84
MS 140801P00035000 P 08/01/14 35.0 2.15 2.39
MS 140801P00035500 P 08/01/14 35.5 2.63 2.93
MS 140801P00036000 P 08/01/14 36.0 3.10 3.45
MS 140801P00036500 P 08/01/14 36.5 3.60 3.95
MS 140801P00037000 P 08/01/14 37.0 4.10 4.45
MS 140801P00037500 P 08/01/14 37.5 4.60 4.95
MS 140801P00038000 P 08/01/14 38.0 4.80 5.45
MS 140801P00038500 P 08/01/14 38.5 5.30 5.95
MS 140801P00039000 P 08/01/14 39.0 5.80 6.45
MS 140801P00039500 P 08/01/14 39.5 6.30 6.95
MS 140801P00040000 P 08/01/14 40.0 6.80 7.45
MS 140801P00040500 P 08/01/14 40.5 7.25 7.95
MS 140801P00041000 P 08/01/14 41.0 7.75 8.45
MS 140801P00041500 P 08/01/14 41.5 8.25 8.95
MS 140801P00042000 P 08/01/14 42.0 8.75 9.45
MS 140808C00024000 C 08/08/14 24.0 7.60 9.05
MS 140808C00025000 C 08/08/14 25.0 7.40 8.00
MS 140808C00026000 C 08/08/14 26.0 6.55 7.00
MS 140808C00026500 C 08/08/14 26.5 6.05 6.55
MS 140808C00027000 C 08/08/14 27.0 5.55 6.05
MS 140808C00027500 C 08/08/14 27.5 5.05 5.55
MS 140808C00028000 C 08/08/14 28.0 4.55 5.05
MS 140808C00028500 C 08/08/14 28.5 4.05 4.55
MS 140808C00029000 C 08/08/14 29.0 3.55 4.00
MS 140808C00029500 C 08/08/14 29.5 3.05 3.55
MS 140808C00030000 C 08/08/14 30.0 2.61 2.86
MS 140808C00030500 C 08/08/14 30.5 2.12 2.38
MS 140808C00031000 C 08/08/14 31.0 1.65 1.89
MS 140808C00031500 C 08/08/14 31.5 1.19 1.38
MS 140808C00032000 C 08/08/14 32.0 0.87 1.00
MS 140808C00032500 C 08/08/14 32.5 0.57 0.60
MS 140808C00033000 C 08/08/14 33.0 0.30 0.36
MS 140808C00033500 C 08/08/14 33.5 0.15 0.19
MS 140808C00034000 C 08/08/14 34.0 0.05 0.11
MS 140808C00034500 C 08/08/14 34.5 0.01 0.07
MS 140808C00035000 C 08/08/14 35.0 0.00 0.06
MS 140808C00035500 C 08/08/14 35.5 0.00 0.06
MS 140808C00036000 C 08/08/14 36.0 0.00 0.05
MS 140808C00036500 C 08/08/14 36.5 0.00 0.05
MS 140808C00037000 C 08/08/14 37.0 0.00 0.04
MS 140808C00037500 C 08/08/14 37.5 0.00 0.04
MS 140808C00038000 C 08/08/14 38.0 0.00 0.05
MS 140808C00038500 C 08/08/14 38.5 0.00 0.04
MS 140808C00039000 C 08/08/14 39.0 0.00 0.04
MS 140808C00039500 C 08/08/14 39.5 0.00 0.04
MS 140808C00040000 C 08/08/14 40.0 0.00 0.04
MS 140808C00040500 C 08/08/14 40.5 0.00 0.04
MS 140808C00041000 C 08/08/14 41.0 0.00 0.04
MS 140808C00041500 C 08/08/14 41.5 0.00 0.05
MS 140808C00042000 C 08/08/14 42.0 0.00 0.05
MS 140808P00024000 P 08/08/14 24.0 0.00 0.12
MS 140808P00025000 P 08/08/14 25.0 0.00 0.02
MS 140808P00026000 P 08/08/14 26.0 0.00 0.07
MS 140808P00026500 P 08/08/14 26.5 0.00 0.07
MS 140808P00027000 P 08/08/14 27.0 0.00 0.02
MS 140808P00027500 P 08/08/14 27.5 0.01 0.03
MS 140808P00028000 P 08/08/14 28.0 0.01 0.07
MS 140808P00028500 P 08/08/14 28.5 0.01 0.08
MS 140808P00029000 P 08/08/14 29.0 0.01 0.08
MS 140808P00029500 P 08/08/14 29.5 0.01 0.08
MS 140808P00030000 P 08/08/14 30.0 0.01 0.08
MS 140808P00030500 P 08/08/14 30.5 0.01 0.09
MS 140808P00031000 P 08/08/14 31.0 0.02 0.10
MS 140808P00031500 P 08/08/14 31.5 0.11 0.13
MS 140808P00032000 P 08/08/14 32.0 0.19 0.21
MS 140808P00032500 P 08/08/14 32.5 0.34 0.38
MS 140808P00033000 P 08/08/14 33.0 0.58 0.62
MS 140808P00033500 P 08/08/14 33.5 0.89 0.97
MS 140808P00034000 P 08/08/14 34.0 1.27 1.40
MS 140808P00034500 P 08/08/14 34.5 1.62 1.97
MS 140808P00035000 P 08/08/14 35.0 2.07 2.63
MS 140808P00035500 P 08/08/14 35.5 2.56 3.15
MS 140808P00036000 P 08/08/14 36.0 3.00 3.50
MS 140808P00036500 P 08/08/14 36.5 3.40 4.20
MS 140808P00037000 P 08/08/14 37.0 3.85 4.50
MS 140808P00037500 P 08/08/14 37.5 4.40 5.00
MS 140808P00038000 P 08/08/14 38.0 3.40 7.00
MS 140808P00038500 P 08/08/14 38.5 3.75 7.50
MS 140808P00039000 P 08/08/14 39.0 4.25 7.95
MS 140808P00039500 P 08/08/14 39.5 4.75 8.45
MS 140808P00040000 P 08/08/14 40.0 5.25 8.95
MS 140808P00040500 P 08/08/14 40.5 5.75 9.45
MS 140808P00041000 P 08/08/14 41.0 6.25 10.00
MS 140808P00041500 P 08/08/14 41.5 6.80 10.40
MS 140808P00042000 P 08/08/14 42.0 7.30 10.90
MS 140816C00024000 C 08/16/14 24.0 8.65 8.80
MS 140816C00025000 C 08/16/14 25.0 7.65 7.80
MS 140816C00026000 C 08/16/14 26.0 6.65 6.80
MS 140816C00027000 C 08/16/14 27.0 5.65 5.80
MS 140816C00028000 C 08/16/14 28.0 4.65 4.80
MS 140816C00028500 C 08/16/14 28.5 4.15 4.30
MS 140816C00029000 C 08/16/14 29.0 3.70 3.80
MS 140816C00029500 C 08/16/14 29.5 3.20 3.30
MS 140816C00030000 C 08/16/14 30.0 2.73 2.82
MS 140816C00030500 C 08/16/14 30.5 2.25 2.35
MS 140816C00031000 C 08/16/14 31.0 1.80 1.89
MS 140816C00031500 C 08/16/14 31.5 1.37 1.44
MS 140816C00032000 C 08/16/14 32.0 1.02 1.04
MS 140816C00032500 C 08/16/14 32.5 0.69 0.71
MS 140816C00033000 C 08/16/14 33.0 0.43 0.44
MS 140816C00033500 C 08/16/14 33.5 0.25 0.26
MS 140816C00034000 C 08/16/14 34.0 0.13 0.14
MS 140816C00034500 C 08/16/14 34.5 0.06 0.07
MS 140816C00035000 C 08/16/14 35.0 0.03 0.04
MS 140816C00035500 C 08/16/14 35.5 0.01 0.02
MS 140816C00036000 C 08/16/14 36.0 0.00 0.03
MS 140816C00036500 C 08/16/14 36.5 0.00 0.03
MS 140816C00037000 C 08/16/14 37.0 0.00 0.03
MS 140816C00037500 C 08/16/14 37.5 0.00 0.02
MS 140816C00038000 C 08/16/14 38.0 0.00 0.02
MS 140816C00039000 C 08/16/14 39.0 0.00 0.03
MS 140816C00040000 C 08/16/14 40.0 0.00 0.03
MS 140816P00024000 P 08/16/14 24.0 0.00 0.03
MS 140816P00025000 P 08/16/14 25.0 0.00 0.03
MS 140816P00026000 P 08/16/14 26.0 0.00 0.03
MS 140816P00027000 P 08/16/14 27.0 0.00 0.03
MS 140816P00028000 P 08/16/14 28.0 0.01 0.03
MS 140816P00028500 P 08/16/14 28.5 0.01 0.03
MS 140816P00029000 P 08/16/14 29.0 0.01 0.04
MS 140816P00029500 P 08/16/14 29.5 0.02 0.05
MS 140816P00030000 P 08/16/14 30.0 0.05 0.06
MS 140816P00030500 P 08/16/14 30.5 0.07 0.09
MS 140816P00031000 P 08/16/14 31.0 0.12 0.14
MS 140816P00031500 P 08/16/14 31.5 0.19 0.20
MS 140816P00032000 P 08/16/14 32.0 0.30 0.31
MS 140816P00032500 P 08/16/14 32.5 0.46 0.47
MS 140816P00033000 P 08/16/14 33.0 0.70 0.71
MS 140816P00033500 P 08/16/14 33.5 1.01 1.03
MS 140816P00034000 P 08/16/14 34.0 1.39 1.46
MS 140816P00034500 P 08/16/14 34.5 1.81 1.90
MS 140816P00035000 P 08/16/14 35.0 2.28 2.36
MS 140816P00035500 P 08/16/14 35.5 2.77 2.85
MS 140816P00036000 P 08/16/14 36.0 3.25 3.35
MS 140816P00036500 P 08/16/14 36.5 3.75 3.85
MS 140816P00037000 P 08/16/14 37.0 4.25 4.35
MS 140816P00037500 P 08/16/14 37.5 4.75 4.85
MS 140816P00038000 P 08/16/14 38.0 5.25 5.35
MS 140816P00039000 P 08/16/14 39.0 6.25 6.35
MS 140816P00040000 P 08/16/14 40.0 7.25 7.35
MS 140920C00025000 C 09/20/14 25.0 7.70 7.80
MS 140920C00026000 C 09/20/14 26.0 6.70 6.80
MS 140920C00027000 C 09/20/14 27.0 5.70 5.85
MS 140920C00028000 C 09/20/14 28.0 4.75 4.85
MS 140920C00029000 C 09/20/14 29.0 3.80 3.95
MS 140920C00030000 C 09/20/14 30.0 2.92 3.05
MS 140920C00031000 C 09/20/14 31.0 2.10 2.17
MS 140920C00032000 C 09/20/14 32.0 1.44 1.45
MS 140920C00033000 C 09/20/14 33.0 0.87 0.89
MS 140920C00034000 C 09/20/14 34.0 0.47 0.48
MS 140920C00035000 C 09/20/14 35.0 0.23 0.24
MS 140920C00036000 C 09/20/14 36.0 0.10 0.11
MS 140920C00037000 C 09/20/14 37.0 0.04 0.05
MS 140920C00038000 C 09/20/14 38.0 0.01 0.04
MS 140920C00039000 C 09/20/14 39.0 0.00 0.03
MS 140920C00040000 C 09/20/14 40.0 0.00 0.03
MS 140920C00041000 C 09/20/14 41.0 0.00 0.03
MS 140920P00025000 P 09/20/14 25.0 0.02 0.04
MS 140920P00026000 P 09/20/14 26.0 0.03 0.05
MS 140920P00027000 P 09/20/14 27.0 0.04 0.06
MS 140920P00028000 P 09/20/14 28.0 0.06 0.09
MS 140920P00029000 P 09/20/14 29.0 0.12 0.16
MS 140920P00030000 P 09/20/14 30.0 0.24 0.25
MS 140920P00031000 P 09/20/14 31.0 0.42 0.43
MS 140920P00032000 P 09/20/14 32.0 0.70 0.71
MS 140920P00033000 P 09/20/14 33.0 1.13 1.15
MS 140920P00034000 P 09/20/14 34.0 1.73 1.75
MS 140920P00035000 P 09/20/14 35.0 2.43 2.52
MS 140920P00036000 P 09/20/14 36.0 3.35 3.45
MS 140920P00037000 P 09/20/14 37.0 4.25 4.40
MS 140920P00038000 P 09/20/14 38.0 5.25 5.35
MS 140920P00039000 P 09/20/14 39.0 6.25 6.35
MS 140920P00040000 P 09/20/14 40.0 7.25 7.35
MS 140920P00041000 P 09/20/14 41.0 8.25 8.35
MS 141018C00018000 C 10/18/14 18.0 14.70 14.80
MS 141018C00019000 C 10/18/14 19.0 13.70 13.80
MS 141018C00020000 C 10/18/14 20.0 12.70 12.80
MS 141018C00021000 C 10/18/14 21.0 11.70 11.80
MS 141018C00022000 C 10/18/14 22.0 10.70 10.80
MS 141018C00023000 C 10/18/14 23.0 9.70 9.85
MS 141018C00024000 C 10/18/14 24.0 8.70 8.85
MS 141018C00025000 C 10/18/14 25.0 7.70 7.85
MS 141018C00026000 C 10/18/14 26.0 6.75 6.90
MS 141018C00027000 C 10/18/14 27.0 5.80 5.95
MS 141018C00028000 C 10/18/14 28.0 4.85 5.00
MS 141018C00029000 C 10/18/14 29.0 4.00 4.15
MS 141018C00030000 C 10/18/14 30.0 3.15 3.30
MS 141018C00031000 C 10/18/14 31.0 2.35 2.51
MS 141018C00032000 C 10/18/14 32.0 1.76 1.81
MS 141018C00033000 C 10/18/14 33.0 1.24 1.26
MS 141018C00034000 C 10/18/14 34.0 0.81 0.83
MS 141018C00035000 C 10/18/14 35.0 0.49 0.53
MS 141018C00036000 C 10/18/14 36.0 0.29 0.31
MS 141018C00037000 C 10/18/14 37.0 0.16 0.19
MS 141018C00038000 C 10/18/14 38.0 0.08 0.10
MS 141018C00039000 C 10/18/14 39.0 0.04 0.07
MS 141018C00040000 C 10/18/14 40.0 0.02 0.05
MS 141018C00041000 C 10/18/14 41.0 0.00 0.04
MS 141018C00042000 C 10/18/14 42.0 0.00 0.03
MS 141018C00043000 C 10/18/14 43.0 0.00 0.03
MS 141018P00018000 P 10/18/14 18.0 0.00 0.03
MS 141018P00019000 P 10/18/14 19.0 0.00 0.04
MS 141018P00020000 P 10/18/14 20.0 0.00 0.03
MS 141018P00021000 P 10/18/14 21.0 0.00 0.04
MS 141018P00022000 P 10/18/14 22.0 0.01 0.04
MS 141018P00023000 P 10/18/14 23.0 0.01 0.04
MS 141018P00024000 P 10/18/14 24.0 0.02 0.05
MS 141018P00025000 P 10/18/14 25.0 0.04 0.06
MS 141018P00026000 P 10/18/14 26.0 0.06 0.09
MS 141018P00027000 P 10/18/14 27.0 0.10 0.14
MS 141018P00028000 P 10/18/14 28.0 0.17 0.20
MS 141018P00029000 P 10/18/14 29.0 0.28 0.31
MS 141018P00030000 P 10/18/14 30.0 0.44 0.48
MS 141018P00031000 P 10/18/14 31.0 0.70 0.73
MS 141018P00032000 P 10/18/14 32.0 1.04 1.06
MS 141018P00033000 P 10/18/14 33.0 1.49 1.51
MS 141018P00034000 P 10/18/14 34.0 2.07 2.09
MS 141018P00035000 P 10/18/14 35.0 2.75 2.79
MS 141018P00036000 P 10/18/14 36.0 3.50 3.65
MS 141018P00037000 P 10/18/14 37.0 4.35 4.50
MS 141018P00038000 P 10/18/14 38.0 5.30 5.40
MS 141018P00039000 P 10/18/14 39.0 6.25 6.40
MS 141018P00040000 P 10/18/14 40.0 7.25 7.35
MS 141018P00041000 P 10/18/14 41.0 8.25 8.35
MS 141018P00042000 P 10/18/14 42.0 9.25 9.35
MS 141018P00043000 P 10/18/14 43.0 10.25 10.35
MS 150117C00003000 C 01/17/15 3.0 29.65 29.80
MS 150117C00005000 C 01/17/15 5.0 27.65 27.80
MS 150117C00008000 C 01/17/15 8.0 24.65 24.80
MS 150117C00010000 C 01/17/15 10.0 22.65 22.80
MS 150117C00013000 C 01/17/15 13.0 19.70 19.80
MS 150117C00015000 C 01/17/15 15.0 17.70 17.80
MS 150117C00016000 C 01/17/15 16.0 16.70 16.80
MS 150117C00017000 C 01/17/15 17.0 15.70 15.80
MS 150117C00019000 C 01/17/15 19.0 13.70 13.85
MS 150117C00020000 C 01/17/15 20.0 12.70 12.85
MS 150117C00021000 C 01/17/15 21.0 11.75 11.85
MS 150117C00022000 C 01/17/15 22.0 10.75 10.90
MS 150117C00023000 C 01/17/15 23.0 9.80 9.90
MS 150117C00024000 C 01/17/15 24.0 8.85 8.95
MS 150117C00025000 C 01/17/15 25.0 7.90 8.05
MS 150117C00026000 C 01/17/15 26.0 6.95 7.15
MS 150117C00027000 C 01/17/15 27.0 6.05 6.25
MS 150117C00028000 C 01/17/15 28.0 5.20 5.40
MS 150117C00029000 C 01/17/15 29.0 4.40 4.55
MS 150117C00030000 C 01/17/15 30.0 3.70 3.80
MS 150117C00031000 C 01/17/15 31.0 3.00 3.10
MS 150117C00032000 C 01/17/15 32.0 2.44 2.47
MS 150117C00033000 C 01/17/15 33.0 1.92 1.95
MS 150117C00034000 C 01/17/15 34.0 1.47 1.51
MS 150117C00035000 C 01/17/15 35.0 1.10 1.12
MS 150117C00036000 C 01/17/15 36.0 0.81 0.85
MS 150117C00037000 C 01/17/15 37.0 0.58 0.62
MS 150117C00038000 C 01/17/15 38.0 0.41 0.45
MS 150117C00039000 C 01/17/15 39.0 0.29 0.32
MS 150117C00040000 C 01/17/15 40.0 0.20 0.23
MS 150117C00041000 C 01/17/15 41.0 0.14 0.16
MS 150117C00042000 C 01/17/15 42.0 0.09 0.11
MS 150117C00043000 C 01/17/15 43.0 0.06 0.09
MS 150117C00044000 C 01/17/15 44.0 0.03 0.07
MS 150117C00045000 C 01/17/15 45.0 0.02 0.05
MS 150117C00046000 C 01/17/15 46.0 0.01 0.05
MS 150117P00003000 P 01/17/15 3.0 0.00 0.02
MS 150117P00005000 P 01/17/15 5.0 0.00 0.02
MS 150117P00008000 P 01/17/15 8.0 0.00 0.02
MS 150117P00010000 P 01/17/15 10.0 0.00 0.02
MS 150117P00013000 P 01/17/15 13.0 0.00 0.04
MS 150117P00015000 P 01/17/15 15.0 0.01 0.05
MS 150117P00016000 P 01/17/15 16.0 0.01 0.05
MS 150117P00017000 P 01/17/15 17.0 0.03 0.06
MS 150117P00019000 P 01/17/15 19.0 0.03 0.06
MS 150117P00020000 P 01/17/15 20.0 0.06 0.08
MS 150117P00021000 P 01/17/15 21.0 0.07 0.10
MS 150117P00022000 P 01/17/15 22.0 0.10 0.11
MS 150117P00023000 P 01/17/15 23.0 0.14 0.16
MS 150117P00024000 P 01/17/15 24.0 0.19 0.21
MS 150117P00025000 P 01/17/15 25.0 0.24 0.27
MS 150117P00026000 P 01/17/15 26.0 0.33 0.35
MS 150117P00027000 P 01/17/15 27.0 0.44 0.45
MS 150117P00028000 P 01/17/15 28.0 0.59 0.61
MS 150117P00029000 P 01/17/15 29.0 0.78 0.82
MS 150117P00030000 P 01/17/15 30.0 1.03 1.07
MS 150117P00031000 P 01/17/15 31.0 1.36 1.39
MS 150117P00032000 P 01/17/15 32.0 1.75 1.78
MS 150117P00033000 P 01/17/15 33.0 2.23 2.26
MS 150117P00034000 P 01/17/15 34.0 2.78 2.81
MS 150117P00035000 P 01/17/15 35.0 3.40 3.50
MS 150117P00036000 P 01/17/15 36.0 4.10 4.20
MS 150117P00037000 P 01/17/15 37.0 4.85 5.00
MS 150117P00038000 P 01/17/15 38.0 5.65 5.80
MS 150117P00039000 P 01/17/15 39.0 6.50 6.70
MS 150117P00040000 P 01/17/15 40.0 7.45 7.60
MS 150117P00041000 P 01/17/15 41.0 8.40 8.55
MS 150117P00042000 P 01/17/15 42.0 9.35 9.50
MS 150117P00043000 P 01/17/15 43.0 10.35 10.50
MS 150117P00044000 P 01/17/15 44.0 11.30 11.45
MS 150117P00045000 P 01/17/15 45.0 12.30 12.45
MS 150117P00046000 P 01/17/15 46.0 13.30 13.45
MS 160115C00015000 C 01/15/16 15.0 17.65 17.85
MS 160115C00018000 C 01/15/16 18.0 14.70 14.95
MS 160115C00020000 C 01/15/16 20.0 12.85 13.05
MS 160115C00023000 C 01/15/16 23.0 10.20 10.45
MS 160115C00025000 C 01/15/16 25.0 8.50 8.80
MS 160115C00027000 C 01/15/16 27.0 7.00 7.30
MS 160115C00030000 C 01/15/16 30.0 5.15 5.30
MS 160115C00032000 C 01/15/16 32.0 4.05 4.20
MS 160115C00035000 C 01/15/16 35.0 2.76 2.87
MS 160115C00037000 C 01/15/16 37.0 2.08 2.18
MS 160115C00040000 C 01/15/16 40.0 1.35 1.41
MS 160115C00045000 C 01/15/16 45.0 0.58 0.65
MS 160115P00015000 P 01/15/16 15.0 0.11 0.16
MS 160115P00018000 P 01/15/16 18.0 0.27 0.30
MS 160115P00020000 P 01/15/16 20.0 0.42 0.46
MS 160115P00023000 P 01/15/16 23.0 0.79 0.85
MS 160115P00025000 P 01/15/16 25.0 1.16 1.23
MS 160115P00027000 P 01/15/16 27.0 1.65 1.73
MS 160115P00030000 P 01/15/16 30.0 2.68 2.79
MS 160115P00032000 P 01/15/16 32.0 3.55 3.70
MS 160115P00035000 P 01/15/16 35.0 5.20 5.35
MS 160115P00037000 P 01/15/16 37.0 6.50 6.65
MS 160115P00040000 P 01/15/16 40.0 8.75 8.90
MS 160115P00045000 P 01/15/16 45.0 12.90 13.20

OPRA data is delayed 15 minutes.