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 (2017-10-13)Premium Content

Morgan Stanley (MS)
As of Oct 18 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MS 171020C00025000 C 10/20/17 25.0 25.00 25.40
MS 171020C00026000 C 10/20/17 26.0 24.00 24.35
MS 171020C00027000 C 10/20/17 27.0 23.05 23.40
MS 171020C00028000 C 10/20/17 28.0 22.05 22.45
MS 171020C00029000 C 10/20/17 29.0 20.90 21.45
MS 171020C00030000 C 10/20/17 30.0 19.55 20.30
MS 171020C00031000 C 10/20/17 31.0 18.80 19.30
MS 171020C00032000 C 10/20/17 32.0 17.55 18.30
MS 171020C00033000 C 10/20/17 33.0 17.05 17.30
MS 171020C00034000 C 10/20/17 34.0 15.90 16.35
MS 171020C00035000 C 10/20/17 35.0 15.10 15.30
MS 171020C00036000 C 10/20/17 36.0 14.00 14.30
MS 171020C00037000 C 10/20/17 37.0 12.90 13.30
MS 171020C00038000 C 10/20/17 38.0 12.10 12.35
MS 171020C00039000 C 10/20/17 39.0 11.10 11.30
MS 171020C00040000 C 10/20/17 40.0 10.00 10.30
MS 171020C00040500 C 10/20/17 40.5 9.55 9.80
MS 171020C00041000 C 10/20/17 41.0 9.10 9.35
MS 171020C00041500 C 10/20/17 41.5 8.55 8.85
MS 171020C00042000 C 10/20/17 42.0 8.00 8.35
MS 171020C00042500 C 10/20/17 42.5 7.45 7.90
MS 171020C00043000 C 10/20/17 43.0 7.10 7.35
MS 171020C00043500 C 10/20/17 43.5 6.50 6.75
MS 171020C00044000 C 10/20/17 44.0 6.10 6.35
MS 171020C00044500 C 10/20/17 44.5 5.50 5.85
MS 171020C00045000 C 10/20/17 45.0 5.10 5.30
MS 171020C00045500 C 10/20/17 45.5 4.55 4.80
MS 171020C00046000 C 10/20/17 46.0 4.05 4.30
MS 171020C00046500 C 10/20/17 46.5 3.60 3.85
MS 171020C00047000 C 10/20/17 47.0 3.05 3.25
MS 171020C00047500 C 10/20/17 47.5 2.57 2.71
MS 171020C00048000 C 10/20/17 48.0 2.11 2.20
MS 171020C00048500 C 10/20/17 48.5 1.55 1.73
MS 171020C00049000 C 10/20/17 49.0 1.07 1.22
MS 171020C00049500 C 10/20/17 49.5 0.60 0.81
MS 171020C00050000 C 10/20/17 50.0 0.31 0.38
MS 171020C00050500 C 10/20/17 50.5 0.08 0.15
MS 171020C00051000 C 10/20/17 51.0 0.02 0.06
MS 171020C00051500 C 10/20/17 51.5 0.00 0.03
MS 171020C00052000 C 10/20/17 52.0 0.00 0.02
MS 171020C00052500 C 10/20/17 52.5 0.00 0.02
MS 171020C00053000 C 10/20/17 53.0 0.00 0.02
MS 171020C00053500 C 10/20/17 53.5 0.00 0.01
MS 171020C00054000 C 10/20/17 54.0 0.00 0.04
MS 171020C00054500 C 10/20/17 54.5 0.00 0.04
MS 171020C00055000 C 10/20/17 55.0 0.00 0.02
MS 171020C00056000 C 10/20/17 56.0 0.00 0.03
MS 171020C00057000 C 10/20/17 57.0 0.00 0.03
MS 171020C00060000 C 10/20/17 60.0 0.00 0.02
MS 171020C00065000 C 10/20/17 65.0 0.00 0.03
MS 171020P00025000 P 10/20/17 25.0 0.00 0.03
MS 171020P00026000 P 10/20/17 26.0 0.00 0.03
MS 171020P00027000 P 10/20/17 27.0 0.00 0.01
MS 171020P00028000 P 10/20/17 28.0 0.00 0.02
MS 171020P00029000 P 10/20/17 29.0 0.00 0.03
MS 171020P00030000 P 10/20/17 30.0 0.00 0.02
MS 171020P00031000 P 10/20/17 31.0 0.00 0.03
MS 171020P00032000 P 10/20/17 32.0 0.00 0.02
MS 171020P00033000 P 10/20/17 33.0 0.00 0.02
MS 171020P00034000 P 10/20/17 34.0 0.00 0.02
MS 171020P00035000 P 10/20/17 35.0 0.00 0.02
MS 171020P00036000 P 10/20/17 36.0 0.00 0.02
MS 171020P00037000 P 10/20/17 37.0 0.00 0.02
MS 171020P00038000 P 10/20/17 38.0 0.00 0.02
MS 171020P00039000 P 10/20/17 39.0 0.00 0.02
MS 171020P00040000 P 10/20/17 40.0 0.00 0.02
MS 171020P00040500 P 10/20/17 40.5 0.00 0.02
MS 171020P00041000 P 10/20/17 41.0 0.00 0.02
MS 171020P00041500 P 10/20/17 41.5 0.00 0.02
MS 171020P00042000 P 10/20/17 42.0 0.00 0.05
MS 171020P00042500 P 10/20/17 42.5 0.00 0.05
MS 171020P00043000 P 10/20/17 43.0 0.00 0.01
MS 171020P00043500 P 10/20/17 43.5 0.00 0.04
MS 171020P00044000 P 10/20/17 44.0 0.00 0.01
MS 171020P00044500 P 10/20/17 44.5 0.00 0.01
MS 171020P00045000 P 10/20/17 45.0 0.00 0.03
MS 171020P00045500 P 10/20/17 45.5 0.00 0.06
MS 171020P00046000 P 10/20/17 46.0 0.01 0.03
MS 171020P00046500 P 10/20/17 46.5 0.00 0.03
MS 171020P00047000 P 10/20/17 47.0 0.01 0.02
MS 171020P00047500 P 10/20/17 47.5 0.01 0.03
MS 171020P00048000 P 10/20/17 48.0 0.01 0.03
MS 171020P00048500 P 10/20/17 48.5 0.01 0.03
MS 171020P00049000 P 10/20/17 49.0 0.02 0.04
MS 171020P00049500 P 10/20/17 49.5 0.06 0.11
MS 171020P00050000 P 10/20/17 50.0 0.18 0.23
MS 171020P00050500 P 10/20/17 50.5 0.41 0.51
MS 171020P00051000 P 10/20/17 51.0 0.85 0.94
MS 171020P00051500 P 10/20/17 51.5 1.32 1.42
MS 171020P00052000 P 10/20/17 52.0 1.81 1.92
MS 171020P00052500 P 10/20/17 52.5 2.30 2.39
MS 171020P00053000 P 10/20/17 53.0 2.80 2.89
MS 171020P00053500 P 10/20/17 53.5 3.30 3.55
MS 171020P00054000 P 10/20/17 54.0 3.65 4.05
MS 171020P00054500 P 10/20/17 54.5 4.25 4.45
MS 171020P00055000 P 10/20/17 55.0 4.70 4.95
MS 171020P00056000 P 10/20/17 56.0 5.75 5.95
MS 171020P00057000 P 10/20/17 57.0 6.75 6.95
MS 171020P00060000 P 10/20/17 60.0 9.65 10.15
MS 171020P00065000 P 10/20/17 65.0 14.70 15.00
MS 171027C00038000 C 10/27/17 38.0 12.10 12.55
MS 171027C00038500 C 10/27/17 38.5 11.60 12.50
MS 171027C00039000 C 10/27/17 39.0 11.10 11.50
MS 171027C00039500 C 10/27/17 39.5 10.45 12.30
MS 171027C00040000 C 10/27/17 40.0 10.10 10.55
MS 171027C00040500 C 10/27/17 40.5 9.45 10.35
MS 171027C00041000 C 10/27/17 41.0 9.10 9.45
MS 171027C00041500 C 10/27/17 41.5 7.95 9.90
MS 171027C00042000 C 10/27/17 42.0 8.10 8.55
MS 171027C00042500 C 10/27/17 42.5 7.60 8.10
MS 171027C00043000 C 10/27/17 43.0 7.10 7.35
MS 171027C00043500 C 10/27/17 43.5 6.60 6.80
MS 171027C00044000 C 10/27/17 44.0 6.10 6.30
MS 171027C00044500 C 10/27/17 44.5 5.45 5.85
MS 171027C00045000 C 10/27/17 45.0 5.10 5.30
MS 171027C00045500 C 10/27/17 45.5 4.60 4.90
MS 171027C00046000 C 10/27/17 46.0 4.10 4.40
MS 171027C00046500 C 10/27/17 46.5 3.60 3.80
MS 171027C00047000 C 10/27/17 47.0 3.10 3.30
MS 171027C00047500 C 10/27/17 47.5 2.63 2.76
MS 171027C00048000 C 10/27/17 48.0 2.19 2.31
MS 171027C00048500 C 10/27/17 48.5 1.74 1.86
MS 171027C00049000 C 10/27/17 49.0 1.31 1.43
MS 171027C00049500 C 10/27/17 49.5 0.92 1.03
MS 171027C00050000 C 10/27/17 50.0 0.62 0.72
MS 171027C00050500 C 10/27/17 50.5 0.37 0.44
MS 171027C00051000 C 10/27/17 51.0 0.20 0.26
MS 171027C00051500 C 10/27/17 51.5 0.09 0.15
MS 171027C00052000 C 10/27/17 52.0 0.04 0.11
MS 171027C00053000 C 10/27/17 53.0 0.00 0.03
MS 171027C00054000 C 10/27/17 54.0 0.00 0.03
MS 171027C00054500 C 10/27/17 54.5 0.00 0.08
MS 171027C00055000 C 10/27/17 55.0 0.00 0.08
MS 171027C00056000 C 10/27/17 56.0 0.00 0.08
MS 171027P00038000 P 10/27/17 38.0 0.00 0.08
MS 171027P00038500 P 10/27/17 38.5 0.00 0.08
MS 171027P00039000 P 10/27/17 39.0 0.00 0.08
MS 171027P00039500 P 10/27/17 39.5 0.00 0.08
MS 171027P00040000 P 10/27/17 40.0 0.00 0.02
MS 171027P00040500 P 10/27/17 40.5 0.00 0.08
MS 171027P00041000 P 10/27/17 41.0 0.00 0.08
MS 171027P00041500 P 10/27/17 41.5 0.00 0.09
MS 171027P00042000 P 10/27/17 42.0 0.00 0.08
MS 171027P00042500 P 10/27/17 42.5 0.00 0.09
MS 171027P00043000 P 10/27/17 43.0 0.00 0.09
MS 171027P00043500 P 10/27/17 43.5 0.00 0.09
MS 171027P00044000 P 10/27/17 44.0 0.00 0.09
MS 171027P00044500 P 10/27/17 44.5 0.00 0.10
MS 171027P00045000 P 10/27/17 45.0 0.00 0.10
MS 171027P00045500 P 10/27/17 45.5 0.00 0.03
MS 171027P00046000 P 10/27/17 46.0 0.00 0.03
MS 171027P00046500 P 10/27/17 46.5 0.01 0.03
MS 171027P00047000 P 10/27/17 47.0 0.02 0.04
MS 171027P00047500 P 10/27/17 47.5 0.04 0.11
MS 171027P00048000 P 10/27/17 48.0 0.07 0.08
MS 171027P00048500 P 10/27/17 48.5 0.10 0.15
MS 171027P00049000 P 10/27/17 49.0 0.17 0.23
MS 171027P00049500 P 10/27/17 49.5 0.29 0.33
MS 171027P00050000 P 10/27/17 50.0 0.47 0.51
MS 171027P00050500 P 10/27/17 50.5 0.72 0.77
MS 171027P00051000 P 10/27/17 51.0 1.04 1.17
MS 171027P00051500 P 10/27/17 51.5 1.32 1.52
MS 171027P00052000 P 10/27/17 52.0 1.87 1.96
MS 171027P00053000 P 10/27/17 53.0 2.76 2.97
MS 171027P00054000 P 10/27/17 54.0 3.80 3.95
MS 171027P00054500 P 10/27/17 54.5 4.30 4.65
MS 171027P00055000 P 10/27/17 55.0 4.80 5.00
MS 171027P00056000 P 10/27/17 56.0 5.80 6.00
MS 171103C00040000 C 11/03/17 40.0 10.10 11.00
MS 171103C00040500 C 11/03/17 40.5 9.50 10.95
MS 171103C00041000 C 11/03/17 41.0 9.10 9.75
MS 171103C00041500 C 11/03/17 41.5 8.55 10.95
MS 171103C00042000 C 11/03/17 42.0 8.10 10.25
MS 171103C00042500 C 11/03/17 42.5 7.55 9.70
MS 171103C00043000 C 11/03/17 43.0 7.05 8.55
MS 171103C00043500 C 11/03/17 43.5 6.60 7.15
MS 171103C00044000 C 11/03/17 44.0 6.10 6.50
MS 171103C00044500 C 11/03/17 44.5 5.60 5.95
MS 171103C00045000 C 11/03/17 45.0 5.10 5.55
MS 171103C00045500 C 11/03/17 45.5 4.50 4.95
MS 171103C00046000 C 11/03/17 46.0 4.10 4.55
MS 171103C00046500 C 11/03/17 46.5 3.60 5.05
MS 171103C00047000 C 11/03/17 47.0 3.00 3.55
MS 171103C00047500 C 11/03/17 47.5 2.69 2.99
MS 171103C00048000 C 11/03/17 48.0 2.23 2.53
MS 171103C00048500 C 11/03/17 48.5 1.79 2.03
MS 171103C00049000 C 11/03/17 49.0 1.39 1.52
MS 171103C00049500 C 11/03/17 49.5 1.06 1.18
MS 171103C00050000 C 11/03/17 50.0 0.76 0.88
MS 171103C00050500 C 11/03/17 50.5 0.52 0.64
MS 171103C00051000 C 11/03/17 51.0 0.34 0.44
MS 171103C00051500 C 11/03/17 51.5 0.22 0.31
MS 171103C00052000 C 11/03/17 52.0 0.13 0.21
MS 171103C00052500 C 11/03/17 52.5 0.08 0.14
MS 171103C00053000 C 11/03/17 53.0 0.04 0.09
MS 171103C00053500 C 11/03/17 53.5 0.02 0.08
MS 171103C00054000 C 11/03/17 54.0 0.00 0.05
MS 171103C00054500 C 11/03/17 54.5 0.00 0.12
MS 171103C00055000 C 11/03/17 55.0 0.00 0.12
MS 171103C00056000 C 11/03/17 56.0 0.00 0.07
MS 171103P00040000 P 11/03/17 40.0 0.00 0.10
MS 171103P00040500 P 11/03/17 40.5 0.00 0.12
MS 171103P00041000 P 11/03/17 41.0 0.00 0.11
MS 171103P00041500 P 11/03/17 41.5 0.00 0.04
MS 171103P00042000 P 11/03/17 42.0 0.00 0.10
MS 171103P00042500 P 11/03/17 42.5 0.00 0.10
MS 171103P00043000 P 11/03/17 43.0 0.00 0.13
MS 171103P00043500 P 11/03/17 43.5 0.00 0.11
MS 171103P00044000 P 11/03/17 44.0 0.00 0.13
MS 171103P00044500 P 11/03/17 44.5 0.01 0.13
MS 171103P00045000 P 11/03/17 45.0 0.02 0.05
MS 171103P00045500 P 11/03/17 45.5 0.03 0.06
MS 171103P00046000 P 11/03/17 46.0 0.05 0.08
MS 171103P00046500 P 11/03/17 46.5 0.07 0.10
MS 171103P00047000 P 11/03/17 47.0 0.10 0.14
MS 171103P00047500 P 11/03/17 47.5 0.14 0.18
MS 171103P00048000 P 11/03/17 48.0 0.20 0.28
MS 171103P00048500 P 11/03/17 48.5 0.28 0.38
MS 171103P00049000 P 11/03/17 49.0 0.40 0.47
MS 171103P00049500 P 11/03/17 49.5 0.54 0.77
MS 171103P00050000 P 11/03/17 50.0 0.76 0.87
MS 171103P00050500 P 11/03/17 50.5 1.03 1.18
MS 171103P00051000 P 11/03/17 51.0 1.37 1.49
MS 171103P00051500 P 11/03/17 51.5 1.74 1.90
MS 171103P00052000 P 11/03/17 52.0 2.15 2.28
MS 171103P00052500 P 11/03/17 52.5 2.61 2.74
MS 171103P00053000 P 11/03/17 53.0 3.05 3.35
MS 171103P00053500 P 11/03/17 53.5 3.55 3.85
MS 171103P00054000 P 11/03/17 54.0 4.05 4.35
MS 171103P00054500 P 11/03/17 54.5 4.55 4.85
MS 171103P00055000 P 11/03/17 55.0 5.00 5.20
MS 171103P00056000 P 11/03/17 56.0 6.00 6.30
MS 171110C00040000 C 11/10/17 40.0 10.10 11.00
MS 171110C00041500 C 11/10/17 41.5 8.55 10.20
MS 171110C00042000 C 11/10/17 42.0 7.95 9.15
MS 171110C00042500 C 11/10/17 42.5 7.55 9.20
MS 171110C00043000 C 11/10/17 43.0 7.10 7.50
MS 171110C00043500 C 11/10/17 43.5 6.60 7.20
MS 171110C00044000 C 11/10/17 44.0 6.10 6.60
MS 171110C00044500 C 11/10/17 44.5 5.55 6.35
MS 171110C00045000 C 11/10/17 45.0 5.10 5.50
MS 171110C00045500 C 11/10/17 45.5 4.45 5.80
MS 171110C00046000 C 11/10/17 46.0 4.05 4.40
MS 171110C00046500 C 11/10/17 46.5 3.60 4.15
MS 171110C00047000 C 11/10/17 47.0 3.05 3.50
MS 171110C00047500 C 11/10/17 47.5 2.73 2.98
MS 171110C00048000 C 11/10/17 48.0 2.30 2.53
MS 171110C00048500 C 11/10/17 48.5 1.89 2.07
MS 171110C00049000 C 11/10/17 49.0 1.52 1.64
MS 171110C00049500 C 11/10/17 49.5 1.18 1.30
MS 171110C00050000 C 11/10/17 50.0 0.89 1.01
MS 171110C00050500 C 11/10/17 50.5 0.67 0.78
MS 171110C00051000 C 11/10/17 51.0 0.48 0.56
MS 171110C00051500 C 11/10/17 51.5 0.33 0.43
MS 171110C00052000 C 11/10/17 52.0 0.18 0.33
MS 171110C00052500 C 11/10/17 52.5 0.14 0.22
MS 171110C00053000 C 11/10/17 53.0 0.10 0.17
MS 171110C00053500 C 11/10/17 53.5 0.03 0.11
MS 171110C00054000 C 11/10/17 54.0 0.03 0.08
MS 171110C00054500 C 11/10/17 54.5 0.01 0.06
MS 171110C00055000 C 11/10/17 55.0 0.00 0.05
MS 171110C00055500 C 11/10/17 55.5 0.00 0.04
MS 171110C00056500 C 11/10/17 56.5 0.00 0.08
MS 171110P00040000 P 11/10/17 40.0 0.00 0.10
MS 171110P00041500 P 11/10/17 41.5 0.00 0.11
MS 171110P00042000 P 11/10/17 42.0 0.00 0.11
MS 171110P00042500 P 11/10/17 42.5 0.01 0.10
MS 171110P00043000 P 11/10/17 43.0 0.01 0.05
MS 171110P00043500 P 11/10/17 43.5 0.02 0.05
MS 171110P00044000 P 11/10/17 44.0 0.03 0.06
MS 171110P00044500 P 11/10/17 44.5 0.04 0.07
MS 171110P00045000 P 11/10/17 45.0 0.05 0.10
MS 171110P00045500 P 11/10/17 45.5 0.07 0.11
MS 171110P00046000 P 11/10/17 46.0 0.09 0.14
MS 171110P00046500 P 11/10/17 46.5 0.13 0.17
MS 171110P00047000 P 11/10/17 47.0 0.17 0.22
MS 171110P00047500 P 11/10/17 47.5 0.23 0.28
MS 171110P00048000 P 11/10/17 48.0 0.30 0.50
MS 171110P00048500 P 11/10/17 48.5 0.41 0.49
MS 171110P00049000 P 11/10/17 49.0 0.54 0.63
MS 171110P00049500 P 11/10/17 49.5 0.71 0.81
MS 171110P00050000 P 11/10/17 50.0 0.93 1.05
MS 171110P00050500 P 11/10/17 50.5 1.20 1.31
MS 171110P00051000 P 11/10/17 51.0 1.51 1.62
MS 171110P00051500 P 11/10/17 51.5 1.86 2.00
MS 171110P00052000 P 11/10/17 52.0 2.25 2.39
MS 171110P00052500 P 11/10/17 52.5 2.67 2.81
MS 171110P00053000 P 11/10/17 53.0 3.10 3.40
MS 171110P00053500 P 11/10/17 53.5 3.40 3.85
MS 171110P00054000 P 11/10/17 54.0 4.05 4.30
MS 171110P00054500 P 11/10/17 54.5 4.50 5.00
MS 171110P00055000 P 11/10/17 55.0 5.00 5.20
MS 171110P00055500 P 11/10/17 55.5 5.50 6.05
MS 171110P00056500 P 11/10/17 56.5 6.50 6.80
MS 171117C00032000 C 11/17/17 32.0 18.10 18.25
MS 171117C00033000 C 11/17/17 33.0 17.10 17.30
MS 171117C00034000 C 11/17/17 34.0 16.10 16.50
MS 171117C00035000 C 11/17/17 35.0 15.10 15.45
MS 171117C00036000 C 11/17/17 36.0 14.10 14.30
MS 171117C00037000 C 11/17/17 37.0 13.10 13.25
MS 171117C00038000 C 11/17/17 38.0 12.10 12.40
MS 171117C00039000 C 11/17/17 39.0 10.95 11.50
MS 171117C00040000 C 11/17/17 40.0 10.10 10.25
MS 171117C00041000 C 11/17/17 41.0 9.10 9.25
MS 171117C00042000 C 11/17/17 42.0 8.10 8.25
MS 171117C00043000 C 11/17/17 43.0 7.10 7.25
MS 171117C00044000 C 11/17/17 44.0 6.10 6.25
MS 171117C00045000 C 11/17/17 45.0 5.10 5.30
MS 171117C00046000 C 11/17/17 46.0 4.15 4.30
MS 171117C00047000 C 11/17/17 47.0 3.25 3.35
MS 171117C00048000 C 11/17/17 48.0 2.39 2.47
MS 171117C00049000 C 11/17/17 49.0 1.66 1.72
MS 171117C00050000 C 11/17/17 50.0 1.06 1.12
MS 171117C00055000 C 11/17/17 55.0 0.05 0.06
MS 171117C00060000 C 11/17/17 60.0 0.00 0.04
MS 171117C00065000 C 11/17/17 65.0 0.00 0.04
MS 171117C00070000 C 11/17/17 70.0 0.00 0.03
MS 171117P00032000 P 11/17/17 32.0 0.00 0.04
MS 171117P00033000 P 11/17/17 33.0 0.00 0.04
MS 171117P00034000 P 11/17/17 34.0 0.00 0.04
MS 171117P00035000 P 11/17/17 35.0 0.00 0.04
MS 171117P00036000 P 11/17/17 36.0 0.00 0.04
MS 171117P00037000 P 11/17/17 37.0 0.00 0.01
MS 171117P00038000 P 11/17/17 38.0 0.00 0.04
MS 171117P00039000 P 11/17/17 39.0 0.00 0.04
MS 171117P00040000 P 11/17/17 40.0 0.01 0.04
MS 171117P00041000 P 11/17/17 41.0 0.01 0.03
MS 171117P00042000 P 11/17/17 42.0 0.02 0.04
MS 171117P00043000 P 11/17/17 43.0 0.03 0.05
MS 171117P00044000 P 11/17/17 44.0 0.05 0.07
MS 171117P00045000 P 11/17/17 45.0 0.09 0.11
MS 171117P00046000 P 11/17/17 46.0 0.15 0.24
MS 171117P00047000 P 11/17/17 47.0 0.25 0.27
MS 171117P00048000 P 11/17/17 48.0 0.42 0.48
MS 171117P00049000 P 11/17/17 49.0 0.69 0.73
MS 171117P00050000 P 11/17/17 50.0 1.09 1.17
MS 171117P00055000 P 11/17/17 55.0 5.05 5.20
MS 171117P00060000 P 11/17/17 60.0 10.00 10.40
MS 171117P00065000 P 11/17/17 65.0 15.00 15.65
MS 171117P00070000 P 11/17/17 70.0 19.70 20.35
MS 171124C00040000 C 11/24/17 40.0 10.10 10.30
MS 171124C00042000 C 11/24/17 42.0 6.75 10.35
MS 171124C00042500 C 11/24/17 42.5 7.00 8.75
MS 171124C00043000 C 11/24/17 43.0 6.95 7.60
MS 171124C00043500 C 11/24/17 43.5 6.60 6.85
MS 171124C00044000 C 11/24/17 44.0 6.00 6.30
MS 171124C00044500 C 11/24/17 44.5 5.45 6.00
MS 171124C00045000 C 11/24/17 45.0 5.10 5.50
MS 171124C00045500 C 11/24/17 45.5 4.55 4.90
MS 171124C00046000 C 11/24/17 46.0 4.15 4.40
MS 171124C00046500 C 11/24/17 46.5 3.70 3.90
MS 171124C00047000 C 11/24/17 47.0 3.20 3.45
MS 171124C00047500 C 11/24/17 47.5 2.81 3.00
MS 171124C00048000 C 11/24/17 48.0 2.43 2.59
MS 171124C00048500 C 11/24/17 48.5 2.10 2.19
MS 171124C00049000 C 11/24/17 49.0 1.73 1.84
MS 171124C00049500 C 11/24/17 49.5 1.42 1.53
MS 171124C00050000 C 11/24/17 50.0 1.15 1.25
MS 171124C00050500 C 11/24/17 50.5 0.89 1.00
MS 171124C00051000 C 11/24/17 51.0 0.72 0.79
MS 171124C00051500 C 11/24/17 51.5 0.54 0.61
MS 171124C00052000 C 11/24/17 52.0 0.41 0.48
MS 171124C00052500 C 11/24/17 52.5 0.30 0.36
MS 171124C00053000 C 11/24/17 53.0 0.22 0.28
MS 171124C00053500 C 11/24/17 53.5 0.16 0.20
MS 171124C00054000 C 11/24/17 54.0 0.11 0.15
MS 171124C00054500 C 11/24/17 54.5 0.08 0.12
MS 171124C00055000 C 11/24/17 55.0 0.05 0.09
MS 171124C00055500 C 11/24/17 55.5 0.03 0.07
MS 171124C00056000 C 11/24/17 56.0 0.02 0.05
MS 171124P00040000 P 11/24/17 40.0 0.00 0.12
MS 171124P00042000 P 11/24/17 42.0 0.03 0.06
MS 171124P00042500 P 11/24/17 42.5 0.03 0.08
MS 171124P00043000 P 11/24/17 43.0 0.04 0.08
MS 171124P00043500 P 11/24/17 43.5 0.06 0.09
MS 171124P00044000 P 11/24/17 44.0 0.08 0.12
MS 171124P00044500 P 11/24/17 44.5 0.10 0.13
MS 171124P00045000 P 11/24/17 45.0 0.12 0.15
MS 171124P00045500 P 11/24/17 45.5 0.15 0.18
MS 171124P00046000 P 11/24/17 46.0 0.19 0.22
MS 171124P00046500 P 11/24/17 46.5 0.24 0.28
MS 171124P00047000 P 11/24/17 47.0 0.31 0.36
MS 171124P00047500 P 11/24/17 47.5 0.39 0.44
MS 171124P00048000 P 11/24/17 48.0 0.49 0.55
MS 171124P00048500 P 11/24/17 48.5 0.62 0.67
MS 171124P00049000 P 11/24/17 49.0 0.78 0.84
MS 171124P00049500 P 11/24/17 49.5 0.96 1.02
MS 171124P00050000 P 11/24/17 50.0 1.18 1.25
MS 171124P00050500 P 11/24/17 50.5 1.44 1.53
MS 171124P00051000 P 11/24/17 51.0 1.73 1.81
MS 171124P00051500 P 11/24/17 51.5 2.07 2.16
MS 171124P00052000 P 11/24/17 52.0 2.43 2.58
MS 171124P00052500 P 11/24/17 52.5 2.82 2.93
MS 171124P00053000 P 11/24/17 53.0 3.20 3.35
MS 171124P00053500 P 11/24/17 53.5 3.65 3.85
MS 171124P00054000 P 11/24/17 54.0 4.00 4.50
MS 171124P00054500 P 11/24/17 54.5 4.55 4.75
MS 171124P00055000 P 11/24/17 55.0 4.95 5.20
MS 171124P00055500 P 11/24/17 55.5 5.35 5.75
MS 171124P00056000 P 11/24/17 56.0 5.90 6.20
MS 171201C00042500 C 12/01/17 42.5 7.50 7.95
MS 171201C00043000 C 12/01/17 43.0 7.10 7.40
MS 171201C00043500 C 12/01/17 43.5 5.00 7.05
MS 171201C00044000 C 12/01/17 44.0 6.00 6.40
MS 171201C00044500 C 12/01/17 44.5 5.40 6.00
MS 171201C00045000 C 12/01/17 45.0 5.05 5.60
MS 171201C00045500 C 12/01/17 45.5 4.45 5.25
MS 171201C00046000 C 12/01/17 46.0 4.25 4.40
MS 171201C00046500 C 12/01/17 46.5 3.80 3.95
MS 171201C00047000 C 12/01/17 47.0 3.15 3.55
MS 171201C00047500 C 12/01/17 47.5 2.92 3.10
MS 171201C00048000 C 12/01/17 48.0 2.56 2.70
MS 171201C00048500 C 12/01/17 48.5 2.20 2.32
MS 171201C00049000 C 12/01/17 49.0 1.88 1.98
MS 171201C00049500 C 12/01/17 49.5 1.55 1.67
MS 171201C00050000 C 12/01/17 50.0 1.28 1.39
MS 171201C00050500 C 12/01/17 50.5 1.04 1.14
MS 171201C00051000 C 12/01/17 51.0 0.83 0.93
MS 171201C00051500 C 12/01/17 51.5 0.66 0.75
MS 171201C00052000 C 12/01/17 52.0 0.51 0.59
MS 171201C00052500 C 12/01/17 52.5 0.38 0.47
MS 171201C00053000 C 12/01/17 53.0 0.29 0.37
MS 171201C00053500 C 12/01/17 53.5 0.23 0.29
MS 171201C00054000 C 12/01/17 54.0 0.17 0.22
MS 171201C00054500 C 12/01/17 54.5 0.13 0.17
MS 171201C00055000 C 12/01/17 55.0 0.09 0.14
MS 171201C00055500 C 12/01/17 55.5 0.06 0.12
MS 171201C00056000 C 12/01/17 56.0 0.04 0.09
MS 171201C00056500 C 12/01/17 56.5 0.03 0.06
MS 171201P00042500 P 12/01/17 42.5 0.05 0.09
MS 171201P00043000 P 12/01/17 43.0 0.06 0.10
MS 171201P00043500 P 12/01/17 43.5 0.08 0.14
MS 171201P00044000 P 12/01/17 44.0 0.10 0.15
MS 171201P00044500 P 12/01/17 44.5 0.13 0.18
MS 171201P00045000 P 12/01/17 45.0 0.17 0.21
MS 171201P00045500 P 12/01/17 45.5 0.21 0.26
MS 171201P00046000 P 12/01/17 46.0 0.26 0.31
MS 171201P00046500 P 12/01/17 46.5 0.32 0.39
MS 171201P00047000 P 12/01/17 47.0 0.40 0.43
MS 171201P00047500 P 12/01/17 47.5 0.49 0.56
MS 171201P00048000 P 12/01/17 48.0 0.60 0.67
MS 171201P00048500 P 12/01/17 48.5 0.74 0.81
MS 171201P00049000 P 12/01/17 49.0 0.90 0.97
MS 171201P00049500 P 12/01/17 49.5 1.09 1.16
MS 171201P00050000 P 12/01/17 50.0 1.32 1.40
MS 171201P00050500 P 12/01/17 50.5 1.57 1.66
MS 171201P00051000 P 12/01/17 51.0 1.81 1.97
MS 171201P00051500 P 12/01/17 51.5 2.18 2.30
MS 171201P00052000 P 12/01/17 52.0 2.50 2.73
MS 171201P00052500 P 12/01/17 52.5 2.87 3.05
MS 171201P00053000 P 12/01/17 53.0 3.30 3.65
MS 171201P00053500 P 12/01/17 53.5 3.70 3.85
MS 171201P00054000 P 12/01/17 54.0 4.10 4.30
MS 171201P00054500 P 12/01/17 54.5 4.30 4.95
MS 171201P00055000 P 12/01/17 55.0 4.95 5.45
MS 171201P00055500 P 12/01/17 55.5 5.25 6.70
MS 171201P00056000 P 12/01/17 56.0 6.00 6.20
MS 171201P00056500 P 12/01/17 56.5 6.50 6.95
MS 171215C00035000 C 12/15/17 35.0 15.10 15.25
MS 171215C00036000 C 12/15/17 36.0 14.10 14.50
MS 171215C00037000 C 12/15/17 37.0 13.10 13.25
MS 171215C00038000 C 12/15/17 38.0 12.05 12.30
MS 171215C00039000 C 12/15/17 39.0 11.00 11.65
MS 171215C00040000 C 12/15/17 40.0 10.10 10.25
MS 171215C00041000 C 12/15/17 41.0 9.00 9.25
MS 171215C00042000 C 12/15/17 42.0 8.00 8.25
MS 171215C00043000 C 12/15/17 43.0 7.15 7.35
MS 171215C00044000 C 12/15/17 44.0 6.20 6.35
MS 171215C00045000 C 12/15/17 45.0 5.25 5.40
MS 171215C00046000 C 12/15/17 46.0 4.40 4.55
MS 171215C00047000 C 12/15/17 47.0 3.60 3.70
MS 171215C00048000 C 12/15/17 48.0 2.84 2.93
MS 171215C00049000 C 12/15/17 49.0 2.19 2.27
MS 171215C00050000 C 12/15/17 50.0 1.62 1.68
MS 171215C00055000 C 12/15/17 55.0 0.21 0.23
MS 171215C00060000 C 12/15/17 60.0 0.00 0.04
MS 171215P00035000 P 12/15/17 35.0 0.00 0.03
MS 171215P00036000 P 12/15/17 36.0 0.01 0.03
MS 171215P00037000 P 12/15/17 37.0 0.01 0.04
MS 171215P00038000 P 12/15/17 38.0 0.03 0.04
MS 171215P00039000 P 12/15/17 39.0 0.05 0.06
MS 171215P00040000 P 12/15/17 40.0 0.03 0.07
MS 171215P00041000 P 12/15/17 41.0 0.08 0.09
MS 171215P00042000 P 12/15/17 42.0 0.11 0.13
MS 171215P00043000 P 12/15/17 43.0 0.15 0.18
MS 171215P00044000 P 12/15/17 44.0 0.21 0.24
MS 171215P00045000 P 12/15/17 45.0 0.29 0.33
MS 171215P00046000 P 12/15/17 46.0 0.43 0.46
MS 171215P00047000 P 12/15/17 47.0 0.61 0.65
MS 171215P00048000 P 12/15/17 48.0 0.82 0.89
MS 171215P00049000 P 12/15/17 49.0 1.18 1.23
MS 171215P00050000 P 12/15/17 50.0 1.60 1.63
MS 171215P00055000 P 12/15/17 55.0 5.15 5.30
MS 171215P00060000 P 12/15/17 60.0 10.00 10.15
MS 180119C00013000 C 01/19/18 13.0 36.85 37.60
MS 180119C00015000 C 01/19/18 15.0 34.70 35.55
MS 180119C00018000 C 01/19/18 18.0 31.50 32.55
MS 180119C00020000 C 01/19/18 20.0 29.70 30.50
MS 180119C00023000 C 01/19/18 23.0 26.90 27.45
MS 180119C00024000 C 01/19/18 24.0 23.80 28.25
MS 180119C00025000 C 01/19/18 25.0 24.80 25.55
MS 180119C00026000 C 01/19/18 26.0 22.75 25.30
MS 180119C00027000 C 01/19/18 27.0 22.80 23.50
MS 180119C00028000 C 01/19/18 28.0 21.80 22.55
MS 180119C00029000 C 01/19/18 29.0 20.95 21.45
MS 180119C00030000 C 01/19/18 30.0 19.80 20.70
MS 180119C00031000 C 01/19/18 31.0 18.70 19.55
MS 180119C00032000 C 01/19/18 32.0 17.80 18.55
MS 180119C00033000 C 01/19/18 33.0 16.85 17.55
MS 180119C00034000 C 01/19/18 34.0 15.90 16.60
MS 180119C00035000 C 01/19/18 35.0 15.00 15.35
MS 180119C00036000 C 01/19/18 36.0 14.00 14.40
MS 180119C00037000 C 01/19/18 37.0 13.00 13.30
MS 180119C00038000 C 01/19/18 38.0 12.05 12.35
MS 180119C00039000 C 01/19/18 39.0 11.05 11.45
MS 180119C00040000 C 01/19/18 40.0 10.10 10.40
MS 180119C00041000 C 01/19/18 41.0 9.05 9.45
MS 180119C00042000 C 01/19/18 42.0 8.25 8.50
MS 180119C00043000 C 01/19/18 43.0 7.35 7.55
MS 180119C00044000 C 01/19/18 44.0 6.45 6.65
MS 180119C00045000 C 01/19/18 45.0 5.60 5.80
MS 180119C00046000 C 01/19/18 46.0 4.80 4.90
MS 180119C00047000 C 01/19/18 47.0 4.05 4.25
MS 180119C00048000 C 01/19/18 48.0 3.35 3.50
MS 180119C00049000 C 01/19/18 49.0 2.75 2.86
MS 180119C00050000 C 01/19/18 50.0 2.20 2.33
MS 180119C00055000 C 01/19/18 55.0 0.51 0.65
MS 180119C00060000 C 01/19/18 60.0 0.08 0.12
MS 180119C00065000 C 01/19/18 65.0 0.02 0.06
MS 180119P00013000 P 01/19/18 13.0 0.00 0.03
MS 180119P00015000 P 01/19/18 15.0 0.00 0.03
MS 180119P00018000 P 01/19/18 18.0 0.00 0.03
MS 180119P00020000 P 01/19/18 20.0 0.00 0.02
MS 180119P00023000 P 01/19/18 23.0 0.00 0.02
MS 180119P00024000 P 01/19/18 24.0 0.00 0.04
MS 180119P00025000 P 01/19/18 25.0 0.00 0.02
MS 180119P00026000 P 01/19/18 26.0 0.00 0.04
MS 180119P00027000 P 01/19/18 27.0 0.00 0.04
MS 180119P00028000 P 01/19/18 28.0 0.00 0.04
MS 180119P00029000 P 01/19/18 29.0 0.01 0.04
MS 180119P00030000 P 01/19/18 30.0 0.00 0.03
MS 180119P00031000 P 01/19/18 31.0 0.01 0.05
MS 180119P00032000 P 01/19/18 32.0 0.00 0.05
MS 180119P00033000 P 01/19/18 33.0 0.03 0.06
MS 180119P00034000 P 01/19/18 34.0 0.03 0.06
MS 180119P00035000 P 01/19/18 35.0 0.05 0.07
MS 180119P00036000 P 01/19/18 36.0 0.05 0.09
MS 180119P00037000 P 01/19/18 37.0 0.07 0.09
MS 180119P00038000 P 01/19/18 38.0 0.09 0.12
MS 180119P00039000 P 01/19/18 39.0 0.12 0.16
MS 180119P00040000 P 01/19/18 40.0 0.16 0.18
MS 180119P00041000 P 01/19/18 41.0 0.19 0.26
MS 180119P00042000 P 01/19/18 42.0 0.27 0.32
MS 180119P00043000 P 01/19/18 43.0 0.35 0.41
MS 180119P00044000 P 01/19/18 44.0 0.46 0.50
MS 180119P00045000 P 01/19/18 45.0 0.58 0.66
MS 180119P00046000 P 01/19/18 46.0 0.79 0.82
MS 180119P00047000 P 01/19/18 47.0 1.03 1.09
MS 180119P00048000 P 01/19/18 48.0 1.29 1.39
MS 180119P00049000 P 01/19/18 49.0 1.69 1.75
MS 180119P00050000 P 01/19/18 50.0 2.12 2.24
MS 180119P00055000 P 01/19/18 55.0 5.40 5.55
MS 180119P00060000 P 01/19/18 60.0 9.95 10.25
MS 180119P00065000 P 01/19/18 65.0 14.75 15.35
MS 180420C00026000 C 04/20/18 26.0 23.65 24.80
MS 180420C00027000 C 04/20/18 27.0 21.45 24.80
MS 180420C00028000 C 04/20/18 28.0 20.50 24.00
MS 180420C00029000 C 04/20/18 29.0 19.90 22.70
MS 180420C00030000 C 04/20/18 30.0 19.65 21.00
MS 180420C00031000 C 04/20/18 31.0 18.00 20.00
MS 180420C00032000 C 04/20/18 32.0 16.90 19.60
MS 180420C00033000 C 04/20/18 33.0 15.75 18.20
MS 180420C00034000 C 04/20/18 34.0 15.05 16.80
MS 180420C00035000 C 04/20/18 35.0 15.00 15.75
MS 180420C00036000 C 04/20/18 36.0 13.15 15.40
MS 180420C00037000 C 04/20/18 37.0 11.90 15.00
MS 180420C00038000 C 04/20/18 38.0 12.10 12.80
MS 180420C00039000 C 04/20/18 39.0 10.25 12.85
MS 180420C00040000 C 04/20/18 40.0 9.95 10.85
MS 180420C00041000 C 04/20/18 41.0 9.50 9.90
MS 180420C00042000 C 04/20/18 42.0 8.75 9.05
MS 180420C00043000 C 04/20/18 43.0 7.90 8.20
MS 180420C00044000 C 04/20/18 44.0 7.15 7.35
MS 180420C00045000 C 04/20/18 45.0 6.30 6.55
MS 180420C00046000 C 04/20/18 46.0 5.65 5.90
MS 180420C00047000 C 04/20/18 47.0 5.00 5.15
MS 180420C00048000 C 04/20/18 48.0 4.35 4.50
MS 180420C00049000 C 04/20/18 49.0 3.75 3.95
MS 180420C00050000 C 04/20/18 50.0 3.20 3.40
MS 180420C00055000 C 04/20/18 55.0 1.33 1.44
MS 180420C00060000 C 04/20/18 60.0 0.44 0.54
MS 180420C00065000 C 04/20/18 65.0 0.12 0.18
MS 180420P00026000 P 04/20/18 26.0 0.03 0.08
MS 180420P00027000 P 04/20/18 27.0 0.04 0.09
MS 180420P00028000 P 04/20/18 28.0 0.05 0.10
MS 180420P00029000 P 04/20/18 29.0 0.06 0.11
MS 180420P00030000 P 04/20/18 30.0 0.07 0.13
MS 180420P00031000 P 04/20/18 31.0 0.09 0.15
MS 180420P00032000 P 04/20/18 32.0 0.11 0.17
MS 180420P00033000 P 04/20/18 33.0 0.14 0.20
MS 180420P00034000 P 04/20/18 34.0 0.17 0.23
MS 180420P00035000 P 04/20/18 35.0 0.21 0.27
MS 180420P00036000 P 04/20/18 36.0 0.25 0.32
MS 180420P00037000 P 04/20/18 37.0 0.31 0.38
MS 180420P00038000 P 04/20/18 38.0 0.37 0.45
MS 180420P00039000 P 04/20/18 39.0 0.45 0.52
MS 180420P00040000 P 04/20/18 40.0 0.55 0.63
MS 180420P00041000 P 04/20/18 41.0 0.67 0.76
MS 180420P00042000 P 04/20/18 42.0 0.81 0.89
MS 180420P00043000 P 04/20/18 43.0 0.98 1.08
MS 180420P00044000 P 04/20/18 44.0 1.18 1.26
MS 180420P00045000 P 04/20/18 45.0 1.41 1.51
MS 180420P00046000 P 04/20/18 46.0 1.68 1.77
MS 180420P00047000 P 04/20/18 47.0 2.00 2.20
MS 180420P00048000 P 04/20/18 48.0 2.35 2.46
MS 180420P00049000 P 04/20/18 49.0 2.75 2.86
MS 180420P00050000 P 04/20/18 50.0 3.20 3.35
MS 180420P00055000 P 04/20/18 55.0 6.25 6.45
MS 180420P00060000 P 04/20/18 60.0 10.30 10.60
MS 180420P00065000 P 04/20/18 65.0 14.65 15.60
MS 180518C00026000 C 05/18/18 26.0 23.65 24.90
MS 180518C00027000 C 05/18/18 27.0 21.60 24.70
MS 180518C00028000 C 05/18/18 28.0 21.15 23.50
MS 180518C00029000 C 05/18/18 29.0 19.55 22.80
MS 180518C00030000 C 05/18/18 30.0 19.55 20.75
MS 180518C00031000 C 05/18/18 31.0 18.05 20.40
MS 180518C00032000 C 05/18/18 32.0 16.85 19.70
MS 180518C00033000 C 05/18/18 33.0 16.50 17.85
MS 180518C00034000 C 05/18/18 34.0 15.45 16.85
MS 180518C00035000 C 05/18/18 35.0 14.65 15.80
MS 180518C00036000 C 05/18/18 36.0 13.45 15.20
MS 180518C00037000 C 05/18/18 37.0 13.00 14.60
MS 180518C00038000 C 05/18/18 38.0 11.80 13.10
MS 180518C00039000 C 05/18/18 39.0 11.30 12.20
MS 180518C00040000 C 05/18/18 40.0 10.55 10.85
MS 180518C00041000 C 05/18/18 41.0 9.70 10.00
MS 180518C00042000 C 05/18/18 42.0 8.85 9.15
MS 180518C00043000 C 05/18/18 43.0 8.05 8.30
MS 180518C00044000 C 05/18/18 44.0 7.30 7.55
MS 180518C00045000 C 05/18/18 45.0 6.55 6.75
MS 180518C00046000 C 05/18/18 46.0 5.85 6.10
MS 180518C00047000 C 05/18/18 47.0 5.20 5.40
MS 180518C00048000 C 05/18/18 48.0 4.60 4.80
MS 180518C00049000 C 05/18/18 49.0 4.00 4.20
MS 180518C00050000 C 05/18/18 50.0 3.45 3.65
MS 180518C00055000 C 05/18/18 55.0 1.53 1.67
MS 180518C00060000 C 05/18/18 60.0 0.57 0.66
MS 180518C00065000 C 05/18/18 65.0 0.19 0.24
MS 180518P00026000 P 05/18/18 26.0 0.05 0.09
MS 180518P00027000 P 05/18/18 27.0 0.06 0.11
MS 180518P00028000 P 05/18/18 28.0 0.08 0.13
MS 180518P00029000 P 05/18/18 29.0 0.09 0.15
MS 180518P00030000 P 05/18/18 30.0 0.11 0.17
MS 180518P00031000 P 05/18/18 31.0 0.14 0.20
MS 180518P00032000 P 05/18/18 32.0 0.17 0.23
MS 180518P00033000 P 05/18/18 33.0 0.20 0.26
MS 180518P00034000 P 05/18/18 34.0 0.24 0.31
MS 180518P00035000 P 05/18/18 35.0 0.29 0.36
MS 180518P00036000 P 05/18/18 36.0 0.34 0.41
MS 180518P00037000 P 05/18/18 37.0 0.41 0.49
MS 180518P00038000 P 05/18/18 38.0 0.50 0.58
MS 180518P00039000 P 05/18/18 39.0 0.60 0.67
MS 180518P00040000 P 05/18/18 40.0 0.71 0.80
MS 180518P00041000 P 05/18/18 41.0 0.85 0.93
MS 180518P00042000 P 05/18/18 42.0 1.01 1.10
MS 180518P00043000 P 05/18/18 43.0 1.20 1.30
MS 180518P00044000 P 05/18/18 44.0 1.42 1.53
MS 180518P00045000 P 05/18/18 45.0 1.68 1.78
MS 180518P00046000 P 05/18/18 46.0 1.97 2.08
MS 180518P00047000 P 05/18/18 47.0 2.30 2.42
MS 180518P00048000 P 05/18/18 48.0 2.68 2.79
MS 180518P00049000 P 05/18/18 49.0 3.05 3.25
MS 180518P00050000 P 05/18/18 50.0 3.55 3.70
MS 180518P00055000 P 05/18/18 55.0 6.55 6.75
MS 180518P00060000 P 05/18/18 60.0 10.50 10.75
MS 180518P00065000 P 05/18/18 65.0 14.90 15.55
MS 180615C00023000 C 06/15/18 23.0 26.65 27.90
MS 180615C00024000 C 06/15/18 24.0 25.10 27.10
MS 180615C00025000 C 06/15/18 25.0 24.90 25.55
MS 180615C00026000 C 06/15/18 26.0 23.10 25.35
MS 180615C00027000 C 06/15/18 27.0 22.55 23.50
MS 180615C00028000 C 06/15/18 28.0 19.90 24.35
MS 180615C00029000 C 06/15/18 29.0 20.10 22.35
MS 180615C00030000 C 06/15/18 30.0 19.85 20.75
MS 180615C00031000 C 06/15/18 31.0 18.85 19.80
MS 180615C00032000 C 06/15/18 32.0 17.70 18.70
MS 180615C00033000 C 06/15/18 33.0 16.90 17.55
MS 180615C00034000 C 06/15/18 34.0 15.05 16.50
MS 180615C00035000 C 06/15/18 35.0 15.05 15.60
MS 180615C00036000 C 06/15/18 36.0 14.25 15.35
MS 180615C00037000 C 06/15/18 37.0 13.10 13.80
MS 180615C00038000 C 06/15/18 38.0 12.25 12.80
MS 180615C00039000 C 06/15/18 39.0 10.85 11.85
MS 180615C00040000 C 06/15/18 40.0 10.70 10.95
MS 180615C00041000 C 06/15/18 41.0 9.85 10.10
MS 180615C00042000 C 06/15/18 42.0 9.00 9.30
MS 180615C00043000 C 06/15/18 43.0 8.25 8.50
MS 180615C00044000 C 06/15/18 44.0 7.40 7.80
MS 180615C00045000 C 06/15/18 45.0 6.75 6.95
MS 180615C00046000 C 06/15/18 46.0 6.05 6.25
MS 180615C00047000 C 06/15/18 47.0 5.45 5.60
MS 180615C00048000 C 06/15/18 48.0 4.85 4.95
MS 180615C00049000 C 06/15/18 49.0 4.25 4.40
MS 180615C00050000 C 06/15/18 50.0 3.75 3.85
MS 180615C00055000 C 06/15/18 55.0 1.74 1.87
MS 180615C00060000 C 06/15/18 60.0 0.72 0.83
MS 180615C00065000 C 06/15/18 65.0 0.26 0.31
MS 180615C00070000 C 06/15/18 70.0 0.09 0.13
MS 180615P00023000 P 06/15/18 23.0 0.03 0.08
MS 180615P00024000 P 06/15/18 24.0 0.04 0.11
MS 180615P00025000 P 06/15/18 25.0 0.06 0.11
MS 180615P00026000 P 06/15/18 26.0 0.07 0.12
MS 180615P00027000 P 06/15/18 27.0 0.08 0.14
MS 180615P00028000 P 06/15/18 28.0 0.10 0.16
MS 180615P00029000 P 06/15/18 29.0 0.12 0.18
MS 180615P00030000 P 06/15/18 30.0 0.15 0.22
MS 180615P00031000 P 06/15/18 31.0 0.18 0.23
MS 180615P00032000 P 06/15/18 32.0 0.21 0.27
MS 180615P00033000 P 06/15/18 33.0 0.25 0.33
MS 180615P00034000 P 06/15/18 34.0 0.30 0.38
MS 180615P00035000 P 06/15/18 35.0 0.36 0.39
MS 180615P00036000 P 06/15/18 36.0 0.43 0.50
MS 180615P00037000 P 06/15/18 37.0 0.51 0.59
MS 180615P00038000 P 06/15/18 38.0 0.61 0.69
MS 180615P00039000 P 06/15/18 39.0 0.73 0.80
MS 180615P00040000 P 06/15/18 40.0 0.86 0.93
MS 180615P00041000 P 06/15/18 41.0 1.01 1.08
MS 180615P00042000 P 06/15/18 42.0 1.17 1.35
MS 180615P00043000 P 06/15/18 43.0 1.37 1.56
MS 180615P00044000 P 06/15/18 44.0 1.63 1.79
MS 180615P00045000 P 06/15/18 45.0 1.87 2.06
MS 180615P00046000 P 06/15/18 46.0 2.17 2.36
MS 180615P00047000 P 06/15/18 47.0 2.51 2.69
MS 180615P00048000 P 06/15/18 48.0 2.93 3.00
MS 180615P00049000 P 06/15/18 49.0 3.35 3.45
MS 180615P00050000 P 06/15/18 50.0 3.80 3.95
MS 180615P00055000 P 06/15/18 55.0 6.75 6.95
MS 180615P00060000 P 06/15/18 60.0 10.65 10.95
MS 180615P00065000 P 06/15/18 65.0 15.10 15.55
MS 180615P00070000 P 06/15/18 70.0 19.70 20.35
MS 190118C00018000 C 01/18/19 18.0 31.60 33.50
MS 190118C00020000 C 01/18/19 20.0 29.80 31.15
MS 190118C00023000 C 01/18/19 23.0 26.70 28.30
MS 190118C00025000 C 01/18/19 25.0 24.80 26.20
MS 190118C00028000 C 01/18/19 28.0 21.95 23.00
MS 190118C00030000 C 01/18/19 30.0 20.05 21.00
MS 190118C00032000 C 01/18/19 32.0 18.10 19.35
MS 190118C00035000 C 01/18/19 35.0 15.65 16.10
MS 190118C00037000 C 01/18/19 37.0 14.05 14.45
MS 190118C00040000 C 01/18/19 40.0 11.70 12.00
MS 190118C00042000 C 01/18/19 42.0 10.25 10.60
MS 190118C00045000 C 01/18/19 45.0 8.25 8.60
MS 190118C00050000 C 01/18/19 50.0 5.50 5.80
MS 190118C00055000 C 01/18/19 55.0 3.50 3.70
MS 190118C00060000 C 01/18/19 60.0 2.06 2.30
MS 190118C00065000 C 01/18/19 65.0 1.17 1.36
MS 190118C00070000 C 01/18/19 70.0 0.67 0.89
MS 190118P00018000 P 01/18/19 18.0 0.09 0.17
MS 190118P00020000 P 01/18/19 20.0 0.18 0.20
MS 190118P00023000 P 01/18/19 23.0 0.22 0.31
MS 190118P00025000 P 01/18/19 25.0 0.30 0.38
MS 190118P00028000 P 01/18/19 28.0 0.49 0.53
MS 190118P00030000 P 01/18/19 30.0 0.59 0.68
MS 190118P00032000 P 01/18/19 32.0 0.80 0.86
MS 190118P00035000 P 01/18/19 35.0 1.13 1.23
MS 190118P00037000 P 01/18/19 37.0 1.44 1.66
MS 190118P00040000 P 01/18/19 40.0 2.04 2.33
MS 190118P00042000 P 01/18/19 42.0 2.55 2.71
MS 190118P00045000 P 01/18/19 45.0 3.50 3.65
MS 190118P00050000 P 01/18/19 50.0 5.60 5.85
MS 190118P00055000 P 01/18/19 55.0 8.45 8.80
MS 190118P00060000 P 01/18/19 60.0 11.95 12.25
MS 190118P00065000 P 01/18/19 65.0 15.85 16.35
MS 190118P00070000 P 01/18/19 70.0 20.25 20.75
MS 200117C00023000 C 01/17/20 23.0 26.30 28.60
MS 200117C00025000 C 01/17/20 25.0 23.15 27.65
MS 200117C00028000 C 01/17/20 28.0 22.00 23.95
MS 200117C00030000 C 01/17/20 30.0 20.10 22.35
MS 200117C00033000 C 01/17/20 33.0 18.15 18.90
MS 200117C00035000 C 01/17/20 35.0 16.60 17.20
MS 200117C00038000 C 01/17/20 38.0 14.45 15.00
MS 200117C00040000 C 01/17/20 40.0 12.55 13.65
MS 200117C00042000 C 01/17/20 42.0 11.60 12.35
MS 200117C00045000 C 01/17/20 45.0 10.00 10.75
MS 200117C00047000 C 01/17/20 47.0 8.80 9.50
MS 200117C00050000 C 01/17/20 50.0 7.35 8.10
MS 200117C00055000 C 01/17/20 55.0 5.55 6.20
MS 200117C00060000 C 01/17/20 60.0 4.00 4.45
MS 200117C00065000 C 01/17/20 65.0 2.82 3.25
MS 200117C00070000 C 01/17/20 70.0 1.95 2.30
MS 200117P00023000 P 01/17/20 23.0 0.70 0.86
MS 200117P00025000 P 01/17/20 25.0 0.86 1.11
MS 200117P00028000 P 01/17/20 28.0 0.82 2.14
MS 200117P00030000 P 01/17/20 30.0 1.51 1.68
MS 200117P00033000 P 01/17/20 33.0 1.91 2.22
MS 200117P00035000 P 01/17/20 35.0 2.32 2.62
MS 200117P00038000 P 01/17/20 38.0 3.10 3.40
MS 200117P00040000 P 01/17/20 40.0 3.75 4.00
MS 200117P00042000 P 01/17/20 42.0 4.40 4.65
MS 200117P00045000 P 01/17/20 45.0 5.50 5.80
MS 200117P00047000 P 01/17/20 47.0 6.35 6.70
MS 200117P00050000 P 01/17/20 50.0 7.55 8.40
MS 200117P00055000 P 01/17/20 55.0 10.50 11.60
MS 200117P00060000 P 01/17/20 60.0 13.75 15.05
MS 200117P00065000 P 01/17/20 65.0 17.35 19.10
MS 200117P00070000 P 01/17/20 70.0 21.30 22.00

OPRA data is delayed 15 minutes.