Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-06)Premium Content

Mosaic Company (MOS)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MOS 170224C00020000 C 02/24/17 20.0 11.20 14.35
MOS 170224C00022500 C 02/24/17 22.5 9.30 12.55
MOS 170224C00023500 C 02/24/17 23.5 8.35 11.55
MOS 170224C00024000 C 02/24/17 24.0 7.80 11.05
MOS 170224C00024500 C 02/24/17 24.5 7.35 10.55
MOS 170224C00025000 C 02/24/17 25.0 6.85 10.05
MOS 170224C00025500 C 02/24/17 25.5 6.40 9.55
MOS 170224C00026000 C 02/24/17 26.0 6.45 8.40
MOS 170224C00026500 C 02/24/17 26.5 5.90 7.65
MOS 170224C00027000 C 02/24/17 27.0 5.45 7.30
MOS 170224C00027500 C 02/24/17 27.5 4.65 6.90
MOS 170224C00028000 C 02/24/17 28.0 5.05 5.65
MOS 170224C00028500 C 02/24/17 28.5 4.00 5.25
MOS 170224C00029000 C 02/24/17 29.0 3.60 4.75
MOS 170224C00029500 C 02/24/17 29.5 3.25 4.15
MOS 170224C00030000 C 02/24/17 30.0 2.77 3.65
MOS 170224C00030500 C 02/24/17 30.5 2.27 3.20
MOS 170224C00031000 C 02/24/17 31.0 2.59 2.64
MOS 170224C00031500 C 02/24/17 31.5 2.10 2.15
MOS 170224C00032000 C 02/24/17 32.0 1.63 1.68
MOS 170224C00032500 C 02/24/17 32.5 1.19 1.24
MOS 170224C00033000 C 02/24/17 33.0 0.82 0.86
MOS 170224C00033500 C 02/24/17 33.5 0.51 0.54
MOS 170224C00034000 C 02/24/17 34.0 0.29 0.32
MOS 170224C00034500 C 02/24/17 34.5 0.15 0.18
MOS 170224C00035000 C 02/24/17 35.0 0.07 0.10
MOS 170224C00035500 C 02/24/17 35.5 0.03 0.05
MOS 170224C00036000 C 02/24/17 36.0 0.01 0.03
MOS 170224C00036500 C 02/24/17 36.5 0.00 0.02
MOS 170224C00037000 C 02/24/17 37.0 0.00 0.02
MOS 170224C00037500 C 02/24/17 37.5 0.00 0.47
MOS 170224C00038000 C 02/24/17 38.0 0.00 0.02
MOS 170224C00038500 C 02/24/17 38.5 0.00 0.02
MOS 170224C00039000 C 02/24/17 39.0 0.00 0.07
MOS 170224C00039500 C 02/24/17 39.5 0.00 0.49
MOS 170224C00040000 C 02/24/17 40.0 0.00 0.47
MOS 170224C00040500 C 02/24/17 40.5 0.00 0.59
MOS 170224C00041000 C 02/24/17 41.0 0.00 0.46
MOS 170224C00041500 C 02/24/17 41.5 0.00 0.59
MOS 170224C00042000 C 02/24/17 42.0 0.00 0.59
MOS 170224C00042500 C 02/24/17 42.5 0.00 0.57
MOS 170224C00043000 C 02/24/17 43.0 0.00 0.57
MOS 170224C00043500 C 02/24/17 43.5 0.00 0.57
MOS 170224C00044000 C 02/24/17 44.0 0.00 0.56
MOS 170224C00045000 C 02/24/17 45.0 0.00 0.46
MOS 170224P00020000 P 02/24/17 20.0 0.00 0.50
MOS 170224P00022500 P 02/24/17 22.5 0.00 0.48
MOS 170224P00023500 P 02/24/17 23.5 0.00 0.50
MOS 170224P00024000 P 02/24/17 24.0 0.00 0.48
MOS 170224P00024500 P 02/24/17 24.5 0.00 0.48
MOS 170224P00025000 P 02/24/17 25.0 0.00 0.43
MOS 170224P00025500 P 02/24/17 25.5 0.00 0.47
MOS 170224P00026000 P 02/24/17 26.0 0.00 0.06
MOS 170224P00026500 P 02/24/17 26.5 0.00 0.47
MOS 170224P00027000 P 02/24/17 27.0 0.00 0.10
MOS 170224P00027500 P 02/24/17 27.5 0.00 0.46
MOS 170224P00028000 P 02/24/17 28.0 0.00 0.16
MOS 170224P00028500 P 02/24/17 28.5 0.00 0.45
MOS 170224P00029000 P 02/24/17 29.0 0.00 0.19
MOS 170224P00029500 P 02/24/17 29.5 0.00 0.03
MOS 170224P00030000 P 02/24/17 30.0 0.00 0.03
MOS 170224P00030500 P 02/24/17 30.5 0.00 0.03
MOS 170224P00031000 P 02/24/17 31.0 0.01 0.03
MOS 170224P00031500 P 02/24/17 31.5 0.03 0.05
MOS 170224P00032000 P 02/24/17 32.0 0.06 0.08
MOS 170224P00032500 P 02/24/17 32.5 0.12 0.15
MOS 170224P00033000 P 02/24/17 33.0 0.23 0.26
MOS 170224P00033500 P 02/24/17 33.5 0.42 0.45
MOS 170224P00034000 P 02/24/17 34.0 0.70 0.73
MOS 170224P00034500 P 02/24/17 34.5 1.05 1.10
MOS 170224P00035000 P 02/24/17 35.0 1.46 1.52
MOS 170224P00035500 P 02/24/17 35.5 1.92 1.98
MOS 170224P00036000 P 02/24/17 36.0 2.38 3.35
MOS 170224P00036500 P 02/24/17 36.5 2.82 3.90
MOS 170224P00037000 P 02/24/17 37.0 2.98 4.45
MOS 170224P00037500 P 02/24/17 37.5 3.75 5.25
MOS 170224P00038000 P 02/24/17 38.0 4.25 5.70
MOS 170224P00038500 P 02/24/17 38.5 4.70 6.00
MOS 170224P00039000 P 02/24/17 39.0 4.85 7.15
MOS 170224P00039500 P 02/24/17 39.5 5.35 7.35
MOS 170224P00040000 P 02/24/17 40.0 5.70 7.55
MOS 170224P00040500 P 02/24/17 40.5 5.95 8.30
MOS 170224P00041000 P 02/24/17 41.0 6.40 9.20
MOS 170224P00041500 P 02/24/17 41.5 6.90 9.90
MOS 170224P00042000 P 02/24/17 42.0 7.45 10.35
MOS 170224P00042500 P 02/24/17 42.5 7.90 11.00
MOS 170224P00043000 P 02/24/17 43.0 8.45 11.50
MOS 170224P00043500 P 02/24/17 43.5 8.95 12.00
MOS 170224P00044000 P 02/24/17 44.0 9.40 12.35
MOS 170224P00045000 P 02/24/17 45.0 10.50 13.30
MOS 170303C00023500 C 03/03/17 23.5 8.30 11.15
MOS 170303C00024000 C 03/03/17 24.0 7.60 11.05
MOS 170303C00024500 C 03/03/17 24.5 7.30 10.55
MOS 170303C00025000 C 03/03/17 25.0 6.80 10.05
MOS 170303C00025500 C 03/03/17 25.5 6.10 9.55
MOS 170303C00026000 C 03/03/17 26.0 6.70 8.75
MOS 170303C00026500 C 03/03/17 26.5 6.15 8.55
MOS 170303C00027000 C 03/03/17 27.0 5.70 8.10
MOS 170303C00027500 C 03/03/17 27.5 5.15 7.60
MOS 170303C00028000 C 03/03/17 28.0 4.45 6.65
MOS 170303C00028500 C 03/03/17 28.5 4.20 5.15
MOS 170303C00029000 C 03/03/17 29.0 3.65 5.00
MOS 170303C00029500 C 03/03/17 29.5 3.25 4.30
MOS 170303C00030000 C 03/03/17 30.0 2.74 3.65
MOS 170303C00030500 C 03/03/17 30.5 2.31 3.20
MOS 170303C00031000 C 03/03/17 31.0 2.01 2.78
MOS 170303C00031500 C 03/03/17 31.5 2.15 2.26
MOS 170303C00032000 C 03/03/17 32.0 1.71 1.74
MOS 170303C00032500 C 03/03/17 32.5 1.31 1.36
MOS 170303C00033000 C 03/03/17 33.0 0.98 1.01
MOS 170303C00033500 C 03/03/17 33.5 0.68 0.72
MOS 170303C00034000 C 03/03/17 34.0 0.47 0.50
MOS 170303C00034500 C 03/03/17 34.5 0.31 0.34
MOS 170303C00035000 C 03/03/17 35.0 0.20 0.22
MOS 170303C00035500 C 03/03/17 35.5 0.12 0.15
MOS 170303C00036000 C 03/03/17 36.0 0.01 0.34
MOS 170303C00036500 C 03/03/17 36.5 0.00 0.46
MOS 170303C00037000 C 03/03/17 37.0 0.00 0.48
MOS 170303C00037500 C 03/03/17 37.5 0.00 0.05
MOS 170303C00038000 C 03/03/17 38.0 0.00 0.13
MOS 170303C00038500 C 03/03/17 38.5 0.00 0.03
MOS 170303C00039000 C 03/03/17 39.0 0.00 0.08
MOS 170303C00039500 C 03/03/17 39.5 0.00 0.48
MOS 170303C00040000 C 03/03/17 40.0 0.00 0.48
MOS 170303C00040500 C 03/03/17 40.5 0.00 0.57
MOS 170303C00041000 C 03/03/17 41.0 0.00 0.57
MOS 170303C00041500 C 03/03/17 41.5 0.00 0.56
MOS 170303C00042000 C 03/03/17 42.0 0.00 0.57
MOS 170303C00042500 C 03/03/17 42.5 0.00 0.56
MOS 170303C00043000 C 03/03/17 43.0 0.00 0.56
MOS 170303C00043500 C 03/03/17 43.5 0.00 0.56
MOS 170303C00044000 C 03/03/17 44.0 0.00 0.47
MOS 170303P00023500 P 03/03/17 23.5 0.00 0.47
MOS 170303P00024000 P 03/03/17 24.0 0.00 0.47
MOS 170303P00024500 P 03/03/17 24.5 0.00 0.55
MOS 170303P00025000 P 03/03/17 25.0 0.00 0.50
MOS 170303P00025500 P 03/03/17 25.5 0.00 0.56
MOS 170303P00026000 P 03/03/17 26.0 0.00 0.07
MOS 170303P00026500 P 03/03/17 26.5 0.00 0.48
MOS 170303P00027000 P 03/03/17 27.0 0.00 0.09
MOS 170303P00027500 P 03/03/17 27.5 0.00 0.46
MOS 170303P00028000 P 03/03/17 28.0 0.00 0.16
MOS 170303P00028500 P 03/03/17 28.5 0.00 0.48
MOS 170303P00029000 P 03/03/17 29.0 0.00 0.32
MOS 170303P00029500 P 03/03/17 29.5 0.02 0.43
MOS 170303P00030000 P 03/03/17 30.0 0.00 0.09
MOS 170303P00030500 P 03/03/17 30.5 0.06 0.15
MOS 170303P00031000 P 03/03/17 31.0 0.11 0.15
MOS 170303P00031500 P 03/03/17 31.5 0.17 0.20
MOS 170303P00032000 P 03/03/17 32.0 0.26 0.29
MOS 170303P00032500 P 03/03/17 32.5 0.39 0.42
MOS 170303P00033000 P 03/03/17 33.0 0.57 0.61
MOS 170303P00033500 P 03/03/17 33.5 0.81 0.86
MOS 170303P00034000 P 03/03/17 34.0 1.10 1.15
MOS 170303P00034500 P 03/03/17 34.5 1.38 2.45
MOS 170303P00035000 P 03/03/17 35.0 1.83 1.91
MOS 170303P00035500 P 03/03/17 35.5 2.23 3.00
MOS 170303P00036000 P 03/03/17 36.0 2.67 3.10
MOS 170303P00036500 P 03/03/17 36.5 3.10 4.25
MOS 170303P00037000 P 03/03/17 37.0 3.60 5.20
MOS 170303P00037500 P 03/03/17 37.5 4.15 5.20
MOS 170303P00038000 P 03/03/17 38.0 4.25 6.05
MOS 170303P00038500 P 03/03/17 38.5 4.95 6.10
MOS 170303P00039000 P 03/03/17 39.0 5.55 6.55
MOS 170303P00039500 P 03/03/17 39.5 5.95 7.10
MOS 170303P00040000 P 03/03/17 40.0 6.15 7.65
MOS 170303P00040500 P 03/03/17 40.5 6.40 8.95
MOS 170303P00041000 P 03/03/17 41.0 6.25 9.75
MOS 170303P00041500 P 03/03/17 41.5 6.70 10.10
MOS 170303P00042000 P 03/03/17 42.0 7.25 10.70
MOS 170303P00042500 P 03/03/17 42.5 7.75 11.20
MOS 170303P00043000 P 03/03/17 43.0 8.25 11.70
MOS 170303P00043500 P 03/03/17 43.5 8.55 12.20
MOS 170303P00044000 P 03/03/17 44.0 9.85 12.65
MOS 170310C00024500 C 03/10/17 24.5 7.35 9.85
MOS 170310C00025000 C 03/10/17 25.0 6.85 10.00
MOS 170310C00026000 C 03/10/17 26.0 6.70 9.05
MOS 170310C00026500 C 03/10/17 26.5 6.25 7.25
MOS 170310C00027000 C 03/10/17 27.0 5.65 8.05
MOS 170310C00027500 C 03/10/17 27.5 5.20 6.30
MOS 170310C00028000 C 03/10/17 28.0 4.80 5.65
MOS 170310C00028500 C 03/10/17 28.5 4.05 5.75
MOS 170310C00029000 C 03/10/17 29.0 3.60 4.80
MOS 170310C00029500 C 03/10/17 29.5 3.15 4.15
MOS 170310C00030000 C 03/10/17 30.0 2.68 3.75
MOS 170310C00030500 C 03/10/17 30.5 2.39 3.80
MOS 170310C00031000 C 03/10/17 31.0 2.41 2.74
MOS 170310C00031500 C 03/10/17 31.5 1.99 2.78
MOS 170310C00032000 C 03/10/17 32.0 1.65 1.91
MOS 170310C00032500 C 03/10/17 32.5 1.42 1.49
MOS 170310C00033000 C 03/10/17 33.0 1.11 1.16
MOS 170310C00033500 C 03/10/17 33.5 0.84 0.88
MOS 170310C00034000 C 03/10/17 34.0 0.62 0.66
MOS 170310C00034500 C 03/10/17 34.5 0.44 0.48
MOS 170310C00035000 C 03/10/17 35.0 0.32 0.35
MOS 170310C00035500 C 03/10/17 35.5 0.22 0.30
MOS 170310C00036000 C 03/10/17 36.0 0.12 0.21
MOS 170310C00036500 C 03/10/17 36.5 0.10 0.42
MOS 170310C00037000 C 03/10/17 37.0 0.05 0.15
MOS 170310C00037500 C 03/10/17 37.5 0.00 0.49
MOS 170310C00038000 C 03/10/17 38.0 0.01 0.13
MOS 170310C00038500 C 03/10/17 38.5 0.00 0.49
MOS 170310C00039000 C 03/10/17 39.0 0.00 0.08
MOS 170310C00039500 C 03/10/17 39.5 0.00 0.49
MOS 170310C00040000 C 03/10/17 40.0 0.00 0.48
MOS 170310C00040500 C 03/10/17 40.5 0.00 0.57
MOS 170310C00041000 C 03/10/17 41.0 0.00 0.57
MOS 170310C00041500 C 03/10/17 41.5 0.00 0.49
MOS 170310C00042000 C 03/10/17 42.0 0.00 0.56
MOS 170310C00042500 C 03/10/17 42.5 0.00 0.56
MOS 170310C00043000 C 03/10/17 43.0 0.00 0.57
MOS 170310C00043500 C 03/10/17 43.5 0.00 0.58
MOS 170310C00044000 C 03/10/17 44.0 0.00 0.47
MOS 170310P00024500 P 03/10/17 24.5 0.00 0.46
MOS 170310P00025000 P 03/10/17 25.0 0.00 0.47
MOS 170310P00026000 P 03/10/17 26.0 0.00 0.08
MOS 170310P00026500 P 03/10/17 26.5 0.00 0.46
MOS 170310P00027000 P 03/10/17 27.0 0.00 0.10
MOS 170310P00027500 P 03/10/17 27.5 0.00 0.49
MOS 170310P00028000 P 03/10/17 28.0 0.01 0.12
MOS 170310P00028500 P 03/10/17 28.5 0.01 0.35
MOS 170310P00029000 P 03/10/17 29.0 0.02 0.12
MOS 170310P00029500 P 03/10/17 29.5 0.08 0.23
MOS 170310P00030000 P 03/10/17 30.0 0.10 0.16
MOS 170310P00030500 P 03/10/17 30.5 0.15 0.20
MOS 170310P00031000 P 03/10/17 31.0 0.21 0.27
MOS 170310P00031500 P 03/10/17 31.5 0.29 0.35
MOS 170310P00032000 P 03/10/17 32.0 0.40 0.45
MOS 170310P00032500 P 03/10/17 32.5 0.55 0.60
MOS 170310P00033000 P 03/10/17 33.0 0.75 0.80
MOS 170310P00033500 P 03/10/17 33.5 0.98 1.04
MOS 170310P00034000 P 03/10/17 34.0 1.27 1.33
MOS 170310P00034500 P 03/10/17 34.5 1.58 2.08
MOS 170310P00035000 P 03/10/17 35.0 1.92 2.23
MOS 170310P00035500 P 03/10/17 35.5 2.32 2.76
MOS 170310P00036000 P 03/10/17 36.0 2.70 3.10
MOS 170310P00036500 P 03/10/17 36.5 3.10 3.95
MOS 170310P00037000 P 03/10/17 37.0 3.55 4.85
MOS 170310P00037500 P 03/10/17 37.5 3.70 5.05
MOS 170310P00038000 P 03/10/17 38.0 4.05 5.70
MOS 170310P00038500 P 03/10/17 38.5 5.00 6.10
MOS 170310P00039000 P 03/10/17 39.0 4.50 6.55
MOS 170310P00039500 P 03/10/17 39.5 5.95 7.10
MOS 170310P00040000 P 03/10/17 40.0 6.45 7.60
MOS 170310P00040500 P 03/10/17 40.5 6.20 8.30
MOS 170310P00041000 P 03/10/17 41.0 6.25 9.55
MOS 170310P00041500 P 03/10/17 41.5 6.75 10.20
MOS 170310P00042000 P 03/10/17 42.0 7.25 10.60
MOS 170310P00042500 P 03/10/17 42.5 7.75 11.05
MOS 170310P00043000 P 03/10/17 43.0 8.25 11.60
MOS 170310P00043500 P 03/10/17 43.5 8.75 12.10
MOS 170310P00044000 P 03/10/17 44.0 10.20 12.00
MOS 170317C00015000 C 03/17/17 15.0 18.10 18.70
MOS 170317C00016000 C 03/17/17 16.0 17.05 17.75
MOS 170317C00017000 C 03/17/17 17.0 15.50 16.90
MOS 170317C00018000 C 03/17/17 18.0 14.50 15.90
MOS 170317C00019000 C 03/17/17 19.0 14.10 14.75
MOS 170317C00020000 C 03/17/17 20.0 12.55 13.75
MOS 170317C00021000 C 03/17/17 21.0 12.10 12.75
MOS 170317C00022000 C 03/17/17 22.0 11.05 11.75
MOS 170317C00023000 C 03/17/17 23.0 9.45 10.75
MOS 170317C00024000 C 03/17/17 24.0 8.70 9.75
MOS 170317C00025000 C 03/17/17 25.0 7.85 8.75
MOS 170317C00026000 C 03/17/17 26.0 6.55 7.75
MOS 170317C00027000 C 03/17/17 27.0 6.10 6.65
MOS 170317C00028000 C 03/17/17 28.0 5.35 5.65
MOS 170317C00029000 C 03/17/17 29.0 4.00 4.70
MOS 170317C00030000 C 03/17/17 30.0 3.40 3.70
MOS 170317C00031000 C 03/17/17 31.0 2.71 2.78
MOS 170317C00032000 C 03/17/17 32.0 1.93 1.97
MOS 170317C00033000 C 03/17/17 33.0 1.26 1.31
MOS 170317C00034000 C 03/17/17 34.0 0.79 0.81
MOS 170317C00035000 C 03/17/17 35.0 0.44 0.48
MOS 170317C00036000 C 03/17/17 36.0 0.25 0.27
MOS 170317C00037000 C 03/17/17 37.0 0.13 0.16
MOS 170317C00038000 C 03/17/17 38.0 0.07 0.09
MOS 170317C00039000 C 03/17/17 39.0 0.03 0.06
MOS 170317C00040000 C 03/17/17 40.0 0.01 0.04
MOS 170317C00041000 C 03/17/17 41.0 0.00 0.06
MOS 170317C00042000 C 03/17/17 42.0 0.00 0.05
MOS 170317C00043000 C 03/17/17 43.0 0.00 0.10
MOS 170317P00015000 P 03/17/17 15.0 0.00 0.09
MOS 170317P00016000 P 03/17/17 16.0 0.00 0.10
MOS 170317P00017000 P 03/17/17 17.0 0.00 0.10
MOS 170317P00018000 P 03/17/17 18.0 0.00 0.09
MOS 170317P00019000 P 03/17/17 19.0 0.00 0.10
MOS 170317P00020000 P 03/17/17 20.0 0.00 0.09
MOS 170317P00021000 P 03/17/17 21.0 0.00 0.09
MOS 170317P00022000 P 03/17/17 22.0 0.00 0.10
MOS 170317P00023000 P 03/17/17 23.0 0.00 0.04
MOS 170317P00024000 P 03/17/17 24.0 0.00 0.05
MOS 170317P00025000 P 03/17/17 25.0 0.01 0.09
MOS 170317P00026000 P 03/17/17 26.0 0.02 0.04
MOS 170317P00027000 P 03/17/17 27.0 0.04 0.06
MOS 170317P00028000 P 03/17/17 28.0 0.07 0.08
MOS 170317P00029000 P 03/17/17 29.0 0.11 0.13
MOS 170317P00030000 P 03/17/17 30.0 0.20 0.21
MOS 170317P00031000 P 03/17/17 31.0 0.33 0.36
MOS 170317P00032000 P 03/17/17 32.0 0.57 0.59
MOS 170317P00033000 P 03/17/17 33.0 0.91 0.96
MOS 170317P00034000 P 03/17/17 34.0 1.45 1.48
MOS 170317P00035000 P 03/17/17 35.0 2.11 2.16
MOS 170317P00036000 P 03/17/17 36.0 2.89 2.95
MOS 170317P00037000 P 03/17/17 37.0 3.70 4.55
MOS 170317P00038000 P 03/17/17 38.0 4.55 5.60
MOS 170317P00039000 P 03/17/17 39.0 5.60 7.10
MOS 170317P00040000 P 03/17/17 40.0 6.65 7.65
MOS 170317P00041000 P 03/17/17 41.0 7.50 8.60
MOS 170317P00042000 P 03/17/17 42.0 8.45 9.75
MOS 170317P00043000 P 03/17/17 43.0 9.60 10.60
MOS 170324C00024500 C 03/24/17 24.5 7.35 9.85
MOS 170324C00025000 C 03/24/17 25.0 6.85 10.05
MOS 170324C00025500 C 03/24/17 25.5 6.30 9.35
MOS 170324C00026000 C 03/24/17 26.0 5.95 8.30
MOS 170324C00026500 C 03/24/17 26.5 6.20 7.30
MOS 170324C00027000 C 03/24/17 27.0 5.65 6.90
MOS 170324C00027500 C 03/24/17 27.5 5.20 6.35
MOS 170324C00028000 C 03/24/17 28.0 4.15 5.80
MOS 170324C00028500 C 03/24/17 28.5 3.95 5.25
MOS 170324C00029000 C 03/24/17 29.0 3.50 4.75
MOS 170324C00029500 C 03/24/17 29.5 3.45 4.30
MOS 170324C00030000 C 03/24/17 30.0 3.30 4.55
MOS 170324C00030500 C 03/24/17 30.5 2.50 3.55
MOS 170324C00031000 C 03/24/17 31.0 2.58 2.88
MOS 170324C00031500 C 03/24/17 31.5 2.22 2.49
MOS 170324C00032000 C 03/24/17 32.0 2.02 2.08
MOS 170324C00032500 C 03/24/17 32.5 1.69 1.74
MOS 170324C00033000 C 03/24/17 33.0 1.39 1.44
MOS 170324C00033500 C 03/24/17 33.5 1.13 1.18
MOS 170324C00034000 C 03/24/17 34.0 0.91 0.96
MOS 170324C00034500 C 03/24/17 34.5 0.70 0.76
MOS 170324C00035000 C 03/24/17 35.0 0.52 0.60
MOS 170324C00035500 C 03/24/17 35.5 0.38 0.48
MOS 170324C00036000 C 03/24/17 36.0 0.29 0.37
MOS 170324C00036500 C 03/24/17 36.5 0.19 0.41
MOS 170324C00037000 C 03/24/17 37.0 0.02 0.44
MOS 170324C00037500 C 03/24/17 37.5 0.11 0.46
MOS 170324C00038000 C 03/24/17 38.0 0.01 0.48
MOS 170324C00038500 C 03/24/17 38.5 0.02 0.47
MOS 170324C00039000 C 03/24/17 39.0 0.01 0.47
MOS 170324C00039500 C 03/24/17 39.5 0.01 0.47
MOS 170324C00040000 C 03/24/17 40.0 0.00 0.48
MOS 170324P00024500 P 03/24/17 24.5 0.00 0.46
MOS 170324P00025000 P 03/24/17 25.0 0.00 0.47
MOS 170324P00025500 P 03/24/17 25.5 0.00 0.48
MOS 170324P00026000 P 03/24/17 26.0 0.01 0.29
MOS 170324P00026500 P 03/24/17 26.5 0.01 0.47
MOS 170324P00027000 P 03/24/17 27.0 0.01 0.45
MOS 170324P00027500 P 03/24/17 27.5 0.01 0.46
MOS 170324P00028000 P 03/24/17 28.0 0.04 0.39
MOS 170324P00028500 P 03/24/17 28.5 0.01 0.40
MOS 170324P00029000 P 03/24/17 29.0 0.14 0.36
MOS 170324P00029500 P 03/24/17 29.5 0.18 0.34
MOS 170324P00030000 P 03/24/17 30.0 0.24 0.35
MOS 170324P00030500 P 03/24/17 30.5 0.32 0.39
MOS 170324P00031000 P 03/24/17 31.0 0.41 0.48
MOS 170324P00031500 P 03/24/17 31.5 0.53 0.57
MOS 170324P00032000 P 03/24/17 32.0 0.67 0.71
MOS 170324P00032500 P 03/24/17 32.5 0.84 0.89
MOS 170324P00033000 P 03/24/17 33.0 1.04 1.10
MOS 170324P00033500 P 03/24/17 33.5 1.28 1.33
MOS 170324P00034000 P 03/24/17 34.0 1.56 1.61
MOS 170324P00034500 P 03/24/17 34.5 1.86 1.93
MOS 170324P00035000 P 03/24/17 35.0 2.13 2.97
MOS 170324P00035500 P 03/24/17 35.5 2.53 3.25
MOS 170324P00036000 P 03/24/17 36.0 2.96 3.80
MOS 170324P00036500 P 03/24/17 36.5 3.20 4.25
MOS 170324P00037000 P 03/24/17 37.0 3.05 4.65
MOS 170324P00037500 P 03/24/17 37.5 4.00 5.40
MOS 170324P00038000 P 03/24/17 38.0 4.45 5.85
MOS 170324P00038500 P 03/24/17 38.5 4.95 6.20
MOS 170324P00039000 P 03/24/17 39.0 5.45 6.70
MOS 170324P00039500 P 03/24/17 39.5 5.45 7.10
MOS 170324P00040000 P 03/24/17 40.0 6.55 7.65
MOS 170331C00025000 C 03/31/17 25.0 7.05 9.35
MOS 170331C00025500 C 03/31/17 25.5 6.35 9.30
MOS 170331C00026000 C 03/31/17 26.0 6.65 8.40
MOS 170331C00026500 C 03/31/17 26.5 6.15 7.40
MOS 170331C00027000 C 03/31/17 27.0 5.65 6.65
MOS 170331C00027500 C 03/31/17 27.5 5.25 6.30
MOS 170331C00028000 C 03/31/17 28.0 4.55 6.05
MOS 170331C00028500 C 03/31/17 28.5 4.15 5.25
MOS 170331C00029000 C 03/31/17 29.0 2.92 5.00
MOS 170331C00029500 C 03/31/17 29.5 3.30 4.45
MOS 170331C00030000 C 03/31/17 30.0 3.25 4.25
MOS 170331C00030500 C 03/31/17 30.5 3.00 3.40
MOS 170331C00031000 C 03/31/17 31.0 2.52 3.90
MOS 170331C00031500 C 03/31/17 31.5 2.49 2.56
MOS 170331C00032000 C 03/31/17 32.0 2.14 2.19
MOS 170331C00032500 C 03/31/17 32.5 1.82 1.87
MOS 170331C00033000 C 03/31/17 33.0 1.52 1.58
MOS 170331C00033500 C 03/31/17 33.5 1.26 1.32
MOS 170331C00034000 C 03/31/17 34.0 1.05 1.09
MOS 170331C00034500 C 03/31/17 34.5 0.85 0.89
MOS 170331C00035000 C 03/31/17 35.0 0.65 0.72
MOS 170331C00035500 C 03/31/17 35.5 0.48 0.58
MOS 170331C00036000 C 03/31/17 36.0 0.37 0.47
MOS 170331C00036500 C 03/31/17 36.5 0.30 0.37
MOS 170331C00037000 C 03/31/17 37.0 0.13 0.30
MOS 170331C00037500 C 03/31/17 37.5 0.02 0.43
MOS 170331C00038000 C 03/31/17 38.0 0.03 0.45
MOS 170331C00038500 C 03/31/17 38.5 0.00 0.49
MOS 170331C00039000 C 03/31/17 39.0 0.01 0.48
MOS 170331C00039500 C 03/31/17 39.5 0.01 0.46
MOS 170331C00040000 C 03/31/17 40.0 0.01 0.48
MOS 170331P00025000 P 03/31/17 25.0 0.01 0.47
MOS 170331P00025500 P 03/31/17 25.5 0.01 0.48
MOS 170331P00026000 P 03/31/17 26.0 0.02 0.46
MOS 170331P00026500 P 03/31/17 26.5 0.01 0.47
MOS 170331P00027000 P 03/31/17 27.0 0.02 0.39
MOS 170331P00027500 P 03/31/17 27.5 0.01 0.44
MOS 170331P00028000 P 03/31/17 28.0 0.04 0.40
MOS 170331P00028500 P 03/31/17 28.5 0.02 0.37
MOS 170331P00029000 P 03/31/17 29.0 0.20 0.28
MOS 170331P00029500 P 03/31/17 29.5 0.25 0.35
MOS 170331P00030000 P 03/31/17 30.0 0.32 0.39
MOS 170331P00030500 P 03/31/17 30.5 0.40 0.47
MOS 170331P00031000 P 03/31/17 31.0 0.51 0.56
MOS 170331P00031500 P 03/31/17 31.5 0.64 0.68
MOS 170331P00032000 P 03/31/17 32.0 0.78 0.83
MOS 170331P00032500 P 03/31/17 32.5 0.96 1.01
MOS 170331P00033000 P 03/31/17 33.0 1.17 1.22
MOS 170331P00033500 P 03/31/17 33.5 1.41 1.46
MOS 170331P00034000 P 03/31/17 34.0 1.68 1.74
MOS 170331P00034500 P 03/31/17 34.5 1.98 2.05
MOS 170331P00035000 P 03/31/17 35.0 2.30 3.00
MOS 170331P00035500 P 03/31/17 35.5 2.66 3.30
MOS 170331P00036000 P 03/31/17 36.0 3.00 3.85
MOS 170331P00036500 P 03/31/17 36.5 3.45 4.25
MOS 170331P00037000 P 03/31/17 37.0 3.75 4.65
MOS 170331P00037500 P 03/31/17 37.5 4.30 5.40
MOS 170331P00038000 P 03/31/17 38.0 4.40 6.55
MOS 170331P00038500 P 03/31/17 38.5 5.00 6.20
MOS 170331P00039000 P 03/31/17 39.0 5.25 6.70
MOS 170331P00039500 P 03/31/17 39.5 6.05 7.15
MOS 170331P00040000 P 03/31/17 40.0 6.55 7.60
MOS 170616C00013000 C 06/16/17 13.0 19.10 20.85
MOS 170616C00014000 C 06/16/17 14.0 17.80 20.55
MOS 170616C00015000 C 06/16/17 15.0 16.80 18.80
MOS 170616C00016000 C 06/16/17 16.0 15.80 18.60
MOS 170616C00017000 C 06/16/17 17.0 14.85 17.60
MOS 170616C00018000 C 06/16/17 18.0 13.85 16.60
MOS 170616C00019000 C 06/16/17 19.0 13.70 14.70
MOS 170616C00020000 C 06/16/17 20.0 12.60 13.70
MOS 170616C00021000 C 06/16/17 21.0 11.50 12.75
MOS 170616C00022000 C 06/16/17 22.0 10.60 11.85
MOS 170616C00023000 C 06/16/17 23.0 9.50 10.75
MOS 170616C00024000 C 06/16/17 24.0 8.80 9.85
MOS 170616C00025000 C 06/16/17 25.0 7.75 8.85
MOS 170616C00026000 C 06/16/17 26.0 7.05 7.85
MOS 170616C00027000 C 06/16/17 27.0 6.30 6.95
MOS 170616C00028000 C 06/16/17 28.0 5.60 6.15
MOS 170616C00029000 C 06/16/17 29.0 5.25 5.35
MOS 170616C00030000 C 06/16/17 30.0 4.50 4.60
MOS 170616C00031000 C 06/16/17 31.0 3.85 3.90
MOS 170616C00032000 C 06/16/17 32.0 3.20 3.30
MOS 170616C00033000 C 06/16/17 33.0 2.70 2.74
MOS 170616C00034000 C 06/16/17 34.0 2.22 2.25
MOS 170616C00035000 C 06/16/17 35.0 1.81 1.84
MOS 170616C00036000 C 06/16/17 36.0 1.46 1.49
MOS 170616C00037000 C 06/16/17 37.0 1.15 1.19
MOS 170616C00038000 C 06/16/17 38.0 0.91 0.95
MOS 170616C00039000 C 06/16/17 39.0 0.72 0.75
MOS 170616C00040000 C 06/16/17 40.0 0.57 0.59
MOS 170616C00041000 C 06/16/17 41.0 0.44 0.47
MOS 170616C00042000 C 06/16/17 42.0 0.34 0.37
MOS 170616C00043000 C 06/16/17 43.0 0.26 0.29
MOS 170616C00044000 C 06/16/17 44.0 0.20 0.23
MOS 170616C00045000 C 06/16/17 45.0 0.16 0.18
MOS 170616C00046000 C 06/16/17 46.0 0.12 0.14
MOS 170616P00013000 P 06/16/17 13.0 0.00 0.12
MOS 170616P00014000 P 06/16/17 14.0 0.00 0.12
MOS 170616P00015000 P 06/16/17 15.0 0.00 0.12
MOS 170616P00016000 P 06/16/17 16.0 0.00 0.14
MOS 170616P00017000 P 06/16/17 17.0 0.00 0.14
MOS 170616P00018000 P 06/16/17 18.0 0.00 0.14
MOS 170616P00019000 P 06/16/17 19.0 0.02 0.06
MOS 170616P00020000 P 06/16/17 20.0 0.04 0.07
MOS 170616P00021000 P 06/16/17 21.0 0.07 0.09
MOS 170616P00022000 P 06/16/17 22.0 0.10 0.12
MOS 170616P00023000 P 06/16/17 23.0 0.15 0.17
MOS 170616P00024000 P 06/16/17 24.0 0.20 0.22
MOS 170616P00025000 P 06/16/17 25.0 0.28 0.31
MOS 170616P00026000 P 06/16/17 26.0 0.39 0.41
MOS 170616P00027000 P 06/16/17 27.0 0.52 0.55
MOS 170616P00028000 P 06/16/17 28.0 0.71 0.73
MOS 170616P00029000 P 06/16/17 29.0 0.90 0.95
MOS 170616P00030000 P 06/16/17 30.0 1.18 1.23
MOS 170616P00031000 P 06/16/17 31.0 1.53 1.56
MOS 170616P00032000 P 06/16/17 32.0 1.93 1.96
MOS 170616P00033000 P 06/16/17 33.0 2.39 2.42
MOS 170616P00034000 P 06/16/17 34.0 2.92 2.95
MOS 170616P00035000 P 06/16/17 35.0 3.50 3.55
MOS 170616P00036000 P 06/16/17 36.0 4.05 4.20
MOS 170616P00037000 P 06/16/17 37.0 4.85 4.90
MOS 170616P00038000 P 06/16/17 38.0 5.60 5.70
MOS 170616P00039000 P 06/16/17 39.0 6.30 7.15
MOS 170616P00040000 P 06/16/17 40.0 7.05 8.00
MOS 170616P00041000 P 06/16/17 41.0 7.95 8.90
MOS 170616P00042000 P 06/16/17 42.0 8.95 9.85
MOS 170616P00043000 P 06/16/17 43.0 9.75 10.80
MOS 170616P00044000 P 06/16/17 44.0 10.80 12.05
MOS 170616P00045000 P 06/16/17 45.0 11.50 12.80
MOS 170616P00046000 P 06/16/17 46.0 12.70 13.95
MOS 170915C00017000 C 09/15/17 17.0 14.95 16.90
MOS 170915C00018000 C 09/15/17 18.0 14.40 16.30
MOS 170915C00019000 C 09/15/17 19.0 12.85 15.60
MOS 170915C00020000 C 09/15/17 20.0 12.75 14.55
MOS 170915C00021000 C 09/15/17 21.0 11.75 12.80
MOS 170915C00022000 C 09/15/17 22.0 10.70 11.90
MOS 170915C00023000 C 09/15/17 23.0 9.70 11.00
MOS 170915C00024000 C 09/15/17 24.0 9.05 9.95
MOS 170915C00025000 C 09/15/17 25.0 8.15 9.25
MOS 170915C00026000 C 09/15/17 26.0 7.35 8.25
MOS 170915C00027000 C 09/15/17 27.0 6.60 7.45
MOS 170915C00028000 C 09/15/17 28.0 5.95 6.75
MOS 170915C00029000 C 09/15/17 29.0 5.65 6.15
MOS 170915C00030000 C 09/15/17 30.0 5.05 5.35
MOS 170915C00031000 C 09/15/17 31.0 4.45 4.80
MOS 170915C00032000 C 09/15/17 32.0 3.90 4.15
MOS 170915C00033000 C 09/15/17 33.0 3.35 3.60
MOS 170915C00034000 C 09/15/17 34.0 2.88 3.15
MOS 170915C00035000 C 09/15/17 35.0 2.45 2.72
MOS 170915C00036000 C 09/15/17 36.0 2.08 2.33
MOS 170915C00037000 C 09/15/17 37.0 1.74 1.90
MOS 170915C00038000 C 09/15/17 38.0 1.48 1.66
MOS 170915C00039000 C 09/15/17 39.0 1.23 1.42
MOS 170915C00040000 C 09/15/17 40.0 1.05 1.20
MOS 170915C00041000 C 09/15/17 41.0 0.86 1.01
MOS 170915C00042000 C 09/15/17 42.0 0.73 0.84
MOS 170915C00043000 C 09/15/17 43.0 0.52 0.71
MOS 170915C00044000 C 09/15/17 44.0 0.40 0.61
MOS 170915C00045000 C 09/15/17 45.0 0.31 0.50
MOS 170915C00046000 C 09/15/17 46.0 0.26 0.54
MOS 170915C00047000 C 09/15/17 47.0 0.19 0.51
MOS 170915C00048000 C 09/15/17 48.0 0.17 0.39
MOS 170915C00049000 C 09/15/17 49.0 0.12 0.35
MOS 170915P00017000 P 09/15/17 17.0 0.04 0.26
MOS 170915P00018000 P 09/15/17 18.0 0.09 0.27
MOS 170915P00019000 P 09/15/17 19.0 0.11 0.33
MOS 170915P00020000 P 09/15/17 20.0 0.16 0.39
MOS 170915P00021000 P 09/15/17 21.0 0.24 0.44
MOS 170915P00022000 P 09/15/17 22.0 0.32 0.54
MOS 170915P00023000 P 09/15/17 23.0 0.41 0.65
MOS 170915P00024000 P 09/15/17 24.0 0.55 0.69
MOS 170915P00025000 P 09/15/17 25.0 0.69 0.87
MOS 170915P00026000 P 09/15/17 26.0 0.85 0.99
MOS 170915P00027000 P 09/15/17 27.0 1.08 1.27
MOS 170915P00028000 P 09/15/17 28.0 1.32 1.53
MOS 170915P00029000 P 09/15/17 29.0 1.60 1.84
MOS 170915P00030000 P 09/15/17 30.0 1.93 2.10
MOS 170915P00031000 P 09/15/17 31.0 2.29 2.58
MOS 170915P00032000 P 09/15/17 32.0 2.72 3.05
MOS 170915P00033000 P 09/15/17 33.0 3.20 3.80
MOS 170915P00034000 P 09/15/17 34.0 3.75 4.35
MOS 170915P00035000 P 09/15/17 35.0 4.25 5.00
MOS 170915P00036000 P 09/15/17 36.0 4.95 5.60
MOS 170915P00037000 P 09/15/17 37.0 5.55 6.35
MOS 170915P00038000 P 09/15/17 38.0 6.20 7.15
MOS 170915P00039000 P 09/15/17 39.0 6.95 7.90
MOS 170915P00040000 P 09/15/17 40.0 7.75 8.65
MOS 170915P00041000 P 09/15/17 41.0 8.55 9.50
MOS 170915P00042000 P 09/15/17 42.0 9.40 10.35
MOS 170915P00043000 P 09/15/17 43.0 10.30 11.25
MOS 170915P00044000 P 09/15/17 44.0 11.15 12.15
MOS 170915P00045000 P 09/15/17 45.0 12.00 13.00
MOS 170915P00046000 P 09/15/17 46.0 12.95 13.95
MOS 170915P00047000 P 09/15/17 47.0 13.80 14.90
MOS 170915P00048000 P 09/15/17 48.0 14.70 15.80
MOS 170915P00049000 P 09/15/17 49.0 15.80 16.80
MOS 180119C00012500 C 01/19/18 12.5 20.20 21.15
MOS 180119C00015000 C 01/19/18 15.0 17.65 18.75
MOS 180119C00017500 C 01/19/18 17.5 15.15 16.55
MOS 180119C00020000 C 01/19/18 20.0 12.85 14.05
MOS 180119C00022500 C 01/19/18 22.5 11.20 11.70
MOS 180119C00025000 C 01/19/18 25.0 9.10 9.65
MOS 180119C00027500 C 01/19/18 27.5 7.30 7.85
MOS 180119C00030000 C 01/19/18 30.0 6.05 6.35
MOS 180119C00032500 C 01/19/18 32.5 4.60 4.85
MOS 180119C00035000 C 01/19/18 35.0 3.30 3.65
MOS 180119C00037500 C 01/19/18 37.5 2.39 2.69
MOS 180119C00040000 C 01/19/18 40.0 1.70 1.96
MOS 180119C00042500 C 01/19/18 42.5 1.16 1.44
MOS 180119C00045000 C 01/19/18 45.0 0.73 0.93
MOS 180119P00012500 P 01/19/18 12.5 0.09 0.14
MOS 180119P00015000 P 01/19/18 15.0 0.08 0.29
MOS 180119P00017500 P 01/19/18 17.5 0.27 0.50
MOS 180119P00020000 P 01/19/18 20.0 0.46 0.70
MOS 180119P00022500 P 01/19/18 22.5 0.80 0.98
MOS 180119P00025000 P 01/19/18 25.0 1.26 1.39
MOS 180119P00027500 P 01/19/18 27.5 1.91 2.05
MOS 180119P00030000 P 01/19/18 30.0 2.78 3.15
MOS 180119P00032500 P 01/19/18 32.5 3.85 4.20
MOS 180119P00035000 P 01/19/18 35.0 5.15 5.40
MOS 180119P00037500 P 01/19/18 37.5 6.70 6.95
MOS 180119P00040000 P 01/19/18 40.0 8.45 8.70
MOS 180119P00042500 P 01/19/18 42.5 10.35 11.35
MOS 180119P00045000 P 01/19/18 45.0 12.45 12.70
MOS 190118C00015000 C 01/18/19 15.0 16.10 20.25
MOS 190118C00018000 C 01/18/19 18.0 14.75 16.25
MOS 190118C00020000 C 01/18/19 20.0 13.45 14.70
MOS 190118C00023000 C 01/18/19 23.0 10.85 12.55
MOS 190118C00025000 C 01/18/19 25.0 9.90 11.20
MOS 190118C00027000 C 01/18/19 27.0 8.65 9.60
MOS 190118C00030000 C 01/18/19 30.0 7.00 7.95
MOS 190118C00032000 C 01/18/19 32.0 6.05 6.95
MOS 190118C00035000 C 01/18/19 35.0 4.90 5.60
MOS 190118C00037000 C 01/18/19 37.0 4.15 4.80
MOS 190118C00040000 C 01/18/19 40.0 3.20 3.80
MOS 190118C00045000 C 01/18/19 45.0 2.04 2.70
MOS 190118P00015000 P 01/18/19 15.0 0.60 0.83
MOS 190118P00018000 P 01/18/19 18.0 0.93 1.56
MOS 190118P00020000 P 01/18/19 20.0 1.36 1.73
MOS 190118P00023000 P 01/18/19 23.0 2.00 2.53
MOS 190118P00025000 P 01/18/19 25.0 2.80 2.85
MOS 190118P00027000 P 01/18/19 27.0 3.35 3.95
MOS 190118P00030000 P 01/18/19 30.0 4.55 5.10
MOS 190118P00032000 P 01/18/19 32.0 5.45 6.10
MOS 190118P00035000 P 01/18/19 35.0 7.00 7.75
MOS 190118P00037000 P 01/18/19 37.0 8.30 9.00
MOS 190118P00040000 P 01/18/19 40.0 10.15 10.95
MOS 190118P00045000 P 01/18/19 45.0 13.75 14.85

OPRA data is delayed 15 minutes.