Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Mosaic Company (MOS)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MOS 171124C00012500 C Nov 24, 2017 12.5 8.35 12.75
MOS 171124C00014000 C Nov 24, 2017 14.0 6.65 11.20
MOS 171124C00015000 C Nov 24, 2017 15.0 7.65 8.10
MOS 171124C00015500 C Nov 24, 2017 15.5 7.40 7.55
MOS 171124C00016000 C Nov 24, 2017 16.0 6.90 7.25
MOS 171124C00016500 C Nov 24, 2017 16.5 6.40 6.75
MOS 171124C00017000 C Nov 24, 2017 17.0 5.75 6.05
MOS 171124C00017500 C Nov 24, 2017 17.5 5.40 5.50
MOS 171124C00018000 C Nov 24, 2017 18.0 4.90 5.00
MOS 171124C00018500 C Nov 24, 2017 18.5 4.40 4.55
MOS 171124C00019000 C Nov 24, 2017 19.0 3.90 4.00
MOS 171124C00019500 C Nov 24, 2017 19.5 3.35 3.55
MOS 171124C00020000 C Nov 24, 2017 20.0 2.84 3.05
MOS 171124C00020500 C Nov 24, 2017 20.5 2.43 2.51
MOS 171124C00021000 C Nov 24, 2017 21.0 1.94 2.01
MOS 171124C00021500 C Nov 24, 2017 21.5 1.44 1.62
MOS 171124C00022000 C Nov 24, 2017 22.0 0.91 1.04
MOS 171124C00022500 C Nov 24, 2017 22.5 0.54 0.60
MOS 171124C00023000 C Nov 24, 2017 23.0 0.22 0.28
MOS 171124C00023500 C Nov 24, 2017 23.5 0.06 0.09
MOS 171124C00024000 C Nov 24, 2017 24.0 0.01 0.03
MOS 171124C00024500 C Nov 24, 2017 24.5 0.00 0.02
MOS 171124C00025000 C Nov 24, 2017 25.0 0.00 0.02
MOS 171124C00025500 C Nov 24, 2017 25.5 0.00 0.02
MOS 171124C00026000 C Nov 24, 2017 26.0 0.00 0.02
MOS 171124C00026500 C Nov 24, 2017 26.5 0.00 0.02
MOS 171124C00027000 C Nov 24, 2017 27.0 0.00 0.02
MOS 171124C00027500 C Nov 24, 2017 27.5 0.00 0.02
MOS 171124C00028000 C Nov 24, 2017 28.0 0.00 0.02
MOS 171124C00028500 C Nov 24, 2017 28.5 0.00 0.02
MOS 171124C00029000 C Nov 24, 2017 29.0 0.00 0.02
MOS 171124C00030000 C Nov 24, 2017 30.0 0.00 0.02
MOS 171124C00032500 C Nov 24, 2017 32.5 0.00 0.02
MOS 171124P00012500 P Nov 24, 2017 12.5 0.00 0.02
MOS 171124P00014000 P Nov 24, 2017 14.0 0.00 0.02
MOS 171124P00015000 P Nov 24, 2017 15.0 0.00 0.02
MOS 171124P00015500 P Nov 24, 2017 15.5 0.00 0.02
MOS 171124P00016000 P Nov 24, 2017 16.0 0.00 0.02
MOS 171124P00016500 P Nov 24, 2017 16.5 0.00 0.02
MOS 171124P00017000 P Nov 24, 2017 17.0 0.00 0.02
MOS 171124P00017500 P Nov 24, 2017 17.5 0.00 0.02
MOS 171124P00018000 P Nov 24, 2017 18.0 0.00 0.02
MOS 171124P00018500 P Nov 24, 2017 18.5 0.00 0.02
MOS 171124P00019000 P Nov 24, 2017 19.0 0.00 0.02
MOS 171124P00019500 P Nov 24, 2017 19.5 0.00 0.02
MOS 171124P00020000 P Nov 24, 2017 20.0 0.00 0.02
MOS 171124P00020500 P Nov 24, 2017 20.5 0.00 0.02
MOS 171124P00021000 P Nov 24, 2017 21.0 0.00 0.02
MOS 171124P00021500 P Nov 24, 2017 21.5 0.00 0.03
MOS 171124P00022000 P Nov 24, 2017 22.0 0.02 0.05
MOS 171124P00022500 P Nov 24, 2017 22.5 0.09 0.11
MOS 171124P00023000 P Nov 24, 2017 23.0 0.25 0.28
MOS 171124P00023500 P Nov 24, 2017 23.5 0.57 0.62
MOS 171124P00024000 P Nov 24, 2017 24.0 0.92 1.08
MOS 171124P00024500 P Nov 24, 2017 24.5 1.51 1.57
MOS 171124P00025000 P Nov 24, 2017 25.0 2.01 2.06
MOS 171124P00025500 P Nov 24, 2017 25.5 2.51 2.67
MOS 171124P00026000 P Nov 24, 2017 26.0 2.99 3.10
MOS 171124P00026500 P Nov 24, 2017 26.5 3.50 3.60
MOS 171124P00027000 P Nov 24, 2017 27.0 4.00 4.10
MOS 171124P00027500 P Nov 24, 2017 27.5 4.50 4.60
MOS 171124P00028000 P Nov 24, 2017 28.0 5.00 5.10
MOS 171124P00028500 P Nov 24, 2017 28.5 5.50 5.70
MOS 171124P00029000 P Nov 24, 2017 29.0 6.00 6.10
MOS 171124P00030000 P Nov 24, 2017 30.0 7.00 7.10
MOS 171124P00032500 P Nov 24, 2017 32.5 9.30 9.70
MOS 171201C00014000 C Dec 01, 2017 14.0 8.75 9.35
MOS 171201C00014500 C Dec 01, 2017 14.5 8.20 9.05
MOS 171201C00015000 C Dec 01, 2017 15.0 7.75 8.40
MOS 171201C00015500 C Dec 01, 2017 15.5 7.10 7.65
MOS 171201C00016000 C Dec 01, 2017 16.0 6.85 7.15
MOS 171201C00016500 C Dec 01, 2017 16.5 6.30 6.75
MOS 171201C00017000 C Dec 01, 2017 17.0 5.80 6.20
MOS 171201C00017500 C Dec 01, 2017 17.5 5.30 5.70
MOS 171201C00018000 C Dec 01, 2017 18.0 4.90 5.05
MOS 171201C00018500 C Dec 01, 2017 18.5 4.35 4.55
MOS 171201C00019000 C Dec 01, 2017 19.0 3.85 4.05
MOS 171201C00019500 C Dec 01, 2017 19.5 3.40 3.55
MOS 171201C00020000 C Dec 01, 2017 20.0 2.71 3.05
MOS 171201C00020500 C Dec 01, 2017 20.5 2.28 2.66
MOS 171201C00021000 C Dec 01, 2017 21.0 1.95 2.06
MOS 171201C00021500 C Dec 01, 2017 21.5 1.40 1.71
MOS 171201C00022000 C Dec 01, 2017 22.0 0.95 1.16
MOS 171201C00022500 C Dec 01, 2017 22.5 0.68 0.83
MOS 171201C00023000 C Dec 01, 2017 23.0 0.37 0.49
MOS 171201C00023500 C Dec 01, 2017 23.5 0.18 0.24
MOS 171201C00024000 C Dec 01, 2017 24.0 0.08 0.15
MOS 171201C00024500 C Dec 01, 2017 24.5 0.01 0.08
MOS 171201C00025000 C Dec 01, 2017 25.0 0.00 0.04
MOS 171201C00025500 C Dec 01, 2017 25.5 0.00 0.06
MOS 171201C00026000 C Dec 01, 2017 26.0 0.00 0.03
MOS 171201C00026500 C Dec 01, 2017 26.5 0.00 0.04
MOS 171201C00027000 C Dec 01, 2017 27.0 0.00 0.07
MOS 171201C00027500 C Dec 01, 2017 27.5 0.00 0.03
MOS 171201C00028000 C Dec 01, 2017 28.0 0.00 0.02
MOS 171201C00029000 C Dec 01, 2017 29.0 0.00 0.07
MOS 171201C00029500 C Dec 01, 2017 29.5 0.00 0.04
MOS 171201P00014000 P Dec 01, 2017 14.0 0.00 0.10
MOS 171201P00014500 P Dec 01, 2017 14.5 0.00 0.11
MOS 171201P00015000 P Dec 01, 2017 15.0 0.00 0.11
MOS 171201P00015500 P Dec 01, 2017 15.5 0.00 0.09
MOS 171201P00016000 P Dec 01, 2017 16.0 0.00 0.05
MOS 171201P00016500 P Dec 01, 2017 16.5 0.00 0.10
MOS 171201P00017000 P Dec 01, 2017 17.0 0.00 0.07
MOS 171201P00017500 P Dec 01, 2017 17.5 0.00 0.08
MOS 171201P00018000 P Dec 01, 2017 18.0 0.00 0.08
MOS 171201P00018500 P Dec 01, 2017 18.5 0.00 0.07
MOS 171201P00019000 P Dec 01, 2017 19.0 0.00 0.03
MOS 171201P00019500 P Dec 01, 2017 19.5 0.00 0.03
MOS 171201P00020000 P Dec 01, 2017 20.0 0.00 0.03
MOS 171201P00020500 P Dec 01, 2017 20.5 0.00 0.04
MOS 171201P00021000 P Dec 01, 2017 21.0 0.01 0.25
MOS 171201P00021500 P Dec 01, 2017 21.5 0.03 0.10
MOS 171201P00022000 P Dec 01, 2017 22.0 0.11 0.16
MOS 171201P00022500 P Dec 01, 2017 22.5 0.22 0.28
MOS 171201P00023000 P Dec 01, 2017 23.0 0.41 0.52
MOS 171201P00023500 P Dec 01, 2017 23.5 0.71 0.80
MOS 171201P00024000 P Dec 01, 2017 24.0 1.07 1.19
MOS 171201P00024500 P Dec 01, 2017 24.5 1.39 1.68
MOS 171201P00025000 P Dec 01, 2017 25.0 1.87 2.09
MOS 171201P00025500 P Dec 01, 2017 25.5 2.37 2.67
MOS 171201P00026000 P Dec 01, 2017 26.0 2.86 3.35
MOS 171201P00026500 P Dec 01, 2017 26.5 3.45 3.65
MOS 171201P00027000 P Dec 01, 2017 27.0 4.00 4.10
MOS 171201P00027500 P Dec 01, 2017 27.5 4.45 4.60
MOS 171201P00028000 P Dec 01, 2017 28.0 4.95 5.15
MOS 171201P00029000 P Dec 01, 2017 29.0 5.95 6.25
MOS 171201P00029500 P Dec 01, 2017 29.5 6.25 6.65
MOS 171208C00014500 C Dec 08, 2017 14.5 8.05 8.65
MOS 171208C00015000 C Dec 08, 2017 15.0 7.60 8.30
MOS 171208C00015500 C Dec 08, 2017 15.5 7.25 7.75
MOS 171208C00016000 C Dec 08, 2017 16.0 6.70 7.20
MOS 171208C00016500 C Dec 08, 2017 16.5 6.20 6.75
MOS 171208C00017000 C Dec 08, 2017 17.0 5.75 6.25
MOS 171208C00017500 C Dec 08, 2017 17.5 5.35 5.65
MOS 171208C00018000 C Dec 08, 2017 18.0 4.60 5.15
MOS 171208C00018500 C Dec 08, 2017 18.5 4.35 4.60
MOS 171208C00019000 C Dec 08, 2017 19.0 3.75 4.30
MOS 171208C00019500 C Dec 08, 2017 19.5 3.35 3.80
MOS 171208C00020000 C Dec 08, 2017 20.0 2.69 3.30
MOS 171208C00020500 C Dec 08, 2017 20.5 2.32 2.63
MOS 171208C00021000 C Dec 08, 2017 21.0 1.85 2.28
MOS 171208C00021500 C Dec 08, 2017 21.5 1.47 1.81
MOS 171208C00022000 C Dec 08, 2017 22.0 1.14 1.39
MOS 171208C00022500 C Dec 08, 2017 22.5 0.78 0.97
MOS 171208C00023000 C Dec 08, 2017 23.0 0.49 1.31
MOS 171208C00023500 C Dec 08, 2017 23.5 0.30 0.45
MOS 171208C00024000 C Dec 08, 2017 24.0 0.16 0.27
MOS 171208C00024500 C Dec 08, 2017 24.5 0.04 0.12
MOS 171208C00025000 C Dec 08, 2017 25.0 0.00 0.12
MOS 171208C00025500 C Dec 08, 2017 25.5 0.00 0.07
MOS 171208C00026000 C Dec 08, 2017 26.0 0.00 0.08
MOS 171208C00026500 C Dec 08, 2017 26.5 0.00 0.04
MOS 171208C00027000 C Dec 08, 2017 27.0 0.00 0.06
MOS 171208C00027500 C Dec 08, 2017 27.5 0.00 0.10
MOS 171208C00028000 C Dec 08, 2017 28.0 0.00 0.05
MOS 171208C00028500 C Dec 08, 2017 28.5 0.00 0.12
MOS 171208C00029500 C Dec 08, 2017 29.5 0.00 0.04
MOS 171208P00014500 P Dec 08, 2017 14.5 0.00 0.06
MOS 171208P00015000 P Dec 08, 2017 15.0 0.00 0.05
MOS 171208P00015500 P Dec 08, 2017 15.5 0.00 0.08
MOS 171208P00016000 P Dec 08, 2017 16.0 0.00 0.04
MOS 171208P00016500 P Dec 08, 2017 16.5 0.00 0.04
MOS 171208P00017000 P Dec 08, 2017 17.0 0.00 0.06
MOS 171208P00017500 P Dec 08, 2017 17.5 0.00 0.08
MOS 171208P00018000 P Dec 08, 2017 18.0 0.00 0.07
MOS 171208P00018500 P Dec 08, 2017 18.5 0.00 0.14
MOS 171208P00019000 P Dec 08, 2017 19.0 0.00 0.07
MOS 171208P00019500 P Dec 08, 2017 19.5 0.00 0.07
MOS 171208P00020000 P Dec 08, 2017 20.0 0.00 0.08
MOS 171208P00020500 P Dec 08, 2017 20.5 0.00 0.11
MOS 171208P00021000 P Dec 08, 2017 21.0 0.00 0.17
MOS 171208P00021500 P Dec 08, 2017 21.5 0.12 0.18
MOS 171208P00022000 P Dec 08, 2017 22.0 0.20 0.33
MOS 171208P00022500 P Dec 08, 2017 22.5 0.34 0.48
MOS 171208P00023000 P Dec 08, 2017 23.0 0.53 0.79
MOS 171208P00023500 P Dec 08, 2017 23.5 0.83 1.04
MOS 171208P00024000 P Dec 08, 2017 24.0 1.06 1.40
MOS 171208P00024500 P Dec 08, 2017 24.5 1.53 1.89
MOS 171208P00025000 P Dec 08, 2017 25.0 1.88 2.36
MOS 171208P00025500 P Dec 08, 2017 25.5 2.22 2.71
MOS 171208P00026000 P Dec 08, 2017 26.0 2.86 3.20
MOS 171208P00026500 P Dec 08, 2017 26.5 3.25 3.75
MOS 171208P00027000 P Dec 08, 2017 27.0 3.95 4.35
MOS 171208P00027500 P Dec 08, 2017 27.5 4.25 4.70
MOS 171208P00028000 P Dec 08, 2017 28.0 4.80 5.25
MOS 171208P00028500 P Dec 08, 2017 28.5 5.35 5.80
MOS 171208P00029500 P Dec 08, 2017 29.5 6.25 6.75
MOS 171215C00013000 C Dec 15, 2017 13.0 9.70 10.05
MOS 171215C00014000 C Dec 15, 2017 14.0 8.90 9.20
MOS 171215C00015000 C Dec 15, 2017 15.0 7.85 8.15
MOS 171215C00016000 C Dec 15, 2017 16.0 6.90 7.15
MOS 171215C00017000 C Dec 15, 2017 17.0 5.85 6.15
MOS 171215C00018000 C Dec 15, 2017 18.0 4.90 5.05
MOS 171215C00019000 C Dec 15, 2017 19.0 3.95 4.05
MOS 171215C00020000 C Dec 15, 2017 20.0 2.99 3.10
MOS 171215C00021000 C Dec 15, 2017 21.0 2.07 2.14
MOS 171215C00022000 C Dec 15, 2017 22.0 1.25 1.30
MOS 171215C00023000 C Dec 15, 2017 23.0 0.62 0.67
MOS 171215C00024000 C Dec 15, 2017 24.0 0.25 0.27
MOS 171215C00025000 C Dec 15, 2017 25.0 0.10 0.11
MOS 171215C00026000 C Dec 15, 2017 26.0 0.03 0.06
MOS 171215C00027000 C Dec 15, 2017 27.0 0.01 0.03
MOS 171215C00028000 C Dec 15, 2017 28.0 0.00 0.04
MOS 171215C00029000 C Dec 15, 2017 29.0 0.00 0.02
MOS 171215C00030000 C Dec 15, 2017 30.0 0.00 0.02
MOS 171215C00031000 C Dec 15, 2017 31.0 0.00 0.02
MOS 171215C00032000 C Dec 15, 2017 32.0 0.00 0.02
MOS 171215C00033000 C Dec 15, 2017 33.0 0.00 0.02
MOS 171215C00034000 C Dec 15, 2017 34.0 0.00 0.02
MOS 171215C00035000 C Dec 15, 2017 35.0 0.00 0.02
MOS 171215C00036000 C Dec 15, 2017 36.0 0.00 0.02
MOS 171215C00037000 C Dec 15, 2017 37.0 0.00 0.02
MOS 171215C00038000 C Dec 15, 2017 38.0 0.00 0.02
MOS 171215C00039000 C Dec 15, 2017 39.0 0.00 0.02
MOS 171215C00040000 C Dec 15, 2017 40.0 0.00 0.02
MOS 171215P00013000 P Dec 15, 2017 13.0 0.00 0.02
MOS 171215P00014000 P Dec 15, 2017 14.0 0.00 0.02
MOS 171215P00015000 P Dec 15, 2017 15.0 0.00 0.02
MOS 171215P00016000 P Dec 15, 2017 16.0 0.00 0.02
MOS 171215P00017000 P Dec 15, 2017 17.0 0.00 0.05
MOS 171215P00018000 P Dec 15, 2017 18.0 0.00 0.04
MOS 171215P00019000 P Dec 15, 2017 19.0 0.02 0.04
MOS 171215P00020000 P Dec 15, 2017 20.0 0.06 0.07
MOS 171215P00021000 P Dec 15, 2017 21.0 0.12 0.14
MOS 171215P00022000 P Dec 15, 2017 22.0 0.29 0.32
MOS 171215P00023000 P Dec 15, 2017 23.0 0.66 0.69
MOS 171215P00024000 P Dec 15, 2017 24.0 1.28 1.31
MOS 171215P00025000 P Dec 15, 2017 25.0 2.09 2.27
MOS 171215P00026000 P Dec 15, 2017 26.0 3.05 3.15
MOS 171215P00027000 P Dec 15, 2017 27.0 4.00 4.25
MOS 171215P00028000 P Dec 15, 2017 28.0 5.00 5.10
MOS 171215P00029000 P Dec 15, 2017 29.0 6.00 6.10
MOS 171215P00030000 P Dec 15, 2017 30.0 7.00 7.10
MOS 171215P00031000 P Dec 15, 2017 31.0 7.85 8.20
MOS 171215P00032000 P Dec 15, 2017 32.0 8.90 9.15
MOS 171215P00033000 P Dec 15, 2017 33.0 10.00 10.10
MOS 171215P00034000 P Dec 15, 2017 34.0 11.00 11.10
MOS 171215P00035000 P Dec 15, 2017 35.0 11.95 12.15
MOS 171215P00036000 P Dec 15, 2017 36.0 13.00 13.10
MOS 171215P00037000 P Dec 15, 2017 37.0 14.00 14.20
MOS 171215P00038000 P Dec 15, 2017 38.0 15.00 15.15
MOS 171215P00039000 P Dec 15, 2017 39.0 16.00 16.15
MOS 171215P00040000 P Dec 15, 2017 40.0 17.00 17.15
MOS 171222C00015500 C Dec 22, 2017 15.5 5.95 9.25
MOS 171222C00016000 C Dec 22, 2017 16.0 6.85 7.10
MOS 171222C00016500 C Dec 22, 2017 16.5 6.35 6.60
MOS 171222C00017000 C Dec 22, 2017 17.0 5.90 6.10
MOS 171222C00017500 C Dec 22, 2017 17.5 5.40 5.55
MOS 171222C00018000 C Dec 22, 2017 18.0 4.90 5.05
MOS 171222C00018500 C Dec 22, 2017 18.5 4.30 4.75
MOS 171222C00019000 C Dec 22, 2017 19.0 3.80 4.10
MOS 171222C00019500 C Dec 22, 2017 19.5 3.45 3.60
MOS 171222C00020000 C Dec 22, 2017 20.0 2.77 3.15
MOS 171222C00020500 C Dec 22, 2017 20.5 2.33 2.66
MOS 171222C00021000 C Dec 22, 2017 21.0 1.89 2.20
MOS 171222C00021500 C Dec 22, 2017 21.5 1.53 1.80
MOS 171222C00022000 C Dec 22, 2017 22.0 1.29 1.42
MOS 171222C00022500 C Dec 22, 2017 22.5 0.95 1.06
MOS 171222C00023000 C Dec 22, 2017 23.0 0.68 0.77
MOS 171222C00023500 C Dec 22, 2017 23.5 0.45 0.54
MOS 171222C00024000 C Dec 22, 2017 24.0 0.29 0.37
MOS 171222C00024500 C Dec 22, 2017 24.5 0.19 0.25
MOS 171222C00025000 C Dec 22, 2017 25.0 0.11 0.17
MOS 171222C00025500 C Dec 22, 2017 25.5 0.00 0.12
MOS 171222C00026000 C Dec 22, 2017 26.0 0.00 0.28
MOS 171222C00026500 C Dec 22, 2017 26.5 0.00 0.20
MOS 171222C00027000 C Dec 22, 2017 27.0 0.00 0.04
MOS 171222C00027500 C Dec 22, 2017 27.5 0.00 0.04
MOS 171222C00028000 C Dec 22, 2017 28.0 0.00 0.08
MOS 171222C00028500 C Dec 22, 2017 28.5 0.00 0.03
MOS 171222C00029000 C Dec 22, 2017 29.0 0.00 0.03
MOS 171222C00029500 C Dec 22, 2017 29.5 0.00 0.07
MOS 171222P00015500 P Dec 22, 2017 15.5 0.00 0.12
MOS 171222P00016000 P Dec 22, 2017 16.0 0.00 0.06
MOS 171222P00016500 P Dec 22, 2017 16.5 0.00 0.08
MOS 171222P00017000 P Dec 22, 2017 17.0 0.00 0.03
MOS 171222P00017500 P Dec 22, 2017 17.5 0.00 0.03
MOS 171222P00018000 P Dec 22, 2017 18.0 0.00 0.03
MOS 171222P00018500 P Dec 22, 2017 18.5 0.00 0.04
MOS 171222P00019000 P Dec 22, 2017 19.0 0.00 0.05
MOS 171222P00019500 P Dec 22, 2017 19.5 0.00 0.08
MOS 171222P00020000 P Dec 22, 2017 20.0 0.06 0.10
MOS 171222P00020500 P Dec 22, 2017 20.5 0.09 0.14
MOS 171222P00021000 P Dec 22, 2017 21.0 0.14 0.20
MOS 171222P00021500 P Dec 22, 2017 21.5 0.23 0.28
MOS 171222P00022000 P Dec 22, 2017 22.0 0.34 0.40
MOS 171222P00022500 P Dec 22, 2017 22.5 0.50 0.57
MOS 171222P00023000 P Dec 22, 2017 23.0 0.69 0.78
MOS 171222P00023500 P Dec 22, 2017 23.5 0.97 1.16
MOS 171222P00024000 P Dec 22, 2017 24.0 1.32 1.40
MOS 171222P00024500 P Dec 22, 2017 24.5 1.45 1.79
MOS 171222P00025000 P Dec 22, 2017 25.0 2.11 2.35
MOS 171222P00025500 P Dec 22, 2017 25.5 2.42 2.76
MOS 171222P00026000 P Dec 22, 2017 26.0 2.89 3.20
MOS 171222P00026500 P Dec 22, 2017 26.5 3.35 3.75
MOS 171222P00027000 P Dec 22, 2017 27.0 4.00 4.15
MOS 171222P00027500 P Dec 22, 2017 27.5 4.45 5.10
MOS 171222P00028000 P Dec 22, 2017 28.0 4.95 5.15
MOS 171222P00028500 P Dec 22, 2017 28.5 5.45 5.75
MOS 171222P00029000 P Dec 22, 2017 29.0 5.95 6.25
MOS 171222P00029500 P Dec 22, 2017 29.5 6.40 6.75
MOS 171229C00015500 C Dec 29, 2017 15.5 6.10 8.95
MOS 171229C00016000 C Dec 29, 2017 16.0 6.70 7.10
MOS 171229C00016500 C Dec 29, 2017 16.5 6.20 6.60
MOS 171229C00017000 C Dec 29, 2017 17.0 5.70 6.10
MOS 171229C00017500 C Dec 29, 2017 17.5 5.30 5.65
MOS 171229C00018000 C Dec 29, 2017 18.0 4.60 5.35
MOS 171229C00018500 C Dec 29, 2017 18.5 4.20 4.65
MOS 171229C00019000 C Dec 29, 2017 19.0 3.95 4.10
MOS 171229C00019500 C Dec 29, 2017 19.5 3.40 3.65
MOS 171229C00020000 C Dec 29, 2017 20.0 2.76 3.20
MOS 171229C00020500 C Dec 29, 2017 20.5 1.98 2.82
MOS 171229C00021000 C Dec 29, 2017 21.0 1.95 2.27
MOS 171229C00021500 C Dec 29, 2017 21.5 1.63 1.97
MOS 171229C00022000 C Dec 29, 2017 22.0 1.38 1.59
MOS 171229C00022500 C Dec 29, 2017 22.5 1.05 1.15
MOS 171229C00023000 C Dec 29, 2017 23.0 0.75 0.85
MOS 171229C00023500 C Dec 29, 2017 23.5 0.53 0.62
MOS 171229C00024000 C Dec 29, 2017 24.0 0.37 0.45
MOS 171229C00024500 C Dec 29, 2017 24.5 0.24 0.31
MOS 171229C00025000 C Dec 29, 2017 25.0 0.16 0.23
MOS 171229C00025500 C Dec 29, 2017 25.5 0.10 0.15
MOS 171229C00026000 C Dec 29, 2017 26.0 0.06 0.10
MOS 171229C00026500 C Dec 29, 2017 26.5 0.00 0.07
MOS 171229C00027000 C Dec 29, 2017 27.0 0.00 0.05
MOS 171229C00027500 C Dec 29, 2017 27.5 0.00 0.14
MOS 171229C00028000 C Dec 29, 2017 28.0 0.00 0.09
MOS 171229C00028500 C Dec 29, 2017 28.5 0.00 0.05
MOS 171229C00029000 C Dec 29, 2017 29.0 0.00 0.23
MOS 171229C00029500 C Dec 29, 2017 29.5 0.00 0.07
MOS 171229P00015500 P Dec 29, 2017 15.5 0.00 0.05
MOS 171229P00016000 P Dec 29, 2017 16.0 0.00 0.10
MOS 171229P00016500 P Dec 29, 2017 16.5 0.00 0.03
MOS 171229P00017000 P Dec 29, 2017 17.0 0.00 0.03
MOS 171229P00017500 P Dec 29, 2017 17.5 0.00 0.03
MOS 171229P00018000 P Dec 29, 2017 18.0 0.00 0.04
MOS 171229P00018500 P Dec 29, 2017 18.5 0.00 0.06
MOS 171229P00019000 P Dec 29, 2017 19.0 0.00 0.20
MOS 171229P00019500 P Dec 29, 2017 19.5 0.00 0.10
MOS 171229P00020000 P Dec 29, 2017 20.0 0.08 0.16
MOS 171229P00020500 P Dec 29, 2017 20.5 0.12 0.23
MOS 171229P00021000 P Dec 29, 2017 21.0 0.18 0.25
MOS 171229P00021500 P Dec 29, 2017 21.5 0.28 0.35
MOS 171229P00022000 P Dec 29, 2017 22.0 0.39 0.57
MOS 171229P00022500 P Dec 29, 2017 22.5 0.56 0.66
MOS 171229P00023000 P Dec 29, 2017 23.0 0.77 0.89
MOS 171229P00023500 P Dec 29, 2017 23.5 1.04 1.15
MOS 171229P00024000 P Dec 29, 2017 24.0 1.36 1.46
MOS 171229P00024500 P Dec 29, 2017 24.5 1.74 1.84
MOS 171229P00025000 P Dec 29, 2017 25.0 2.00 2.38
MOS 171229P00025500 P Dec 29, 2017 25.5 2.57 2.71
MOS 171229P00026000 P Dec 29, 2017 26.0 2.80 3.25
MOS 171229P00026500 P Dec 29, 2017 26.5 3.50 3.85
MOS 171229P00027000 P Dec 29, 2017 27.0 4.00 4.25
MOS 171229P00027500 P Dec 29, 2017 27.5 4.45 4.80
MOS 171229P00028000 P Dec 29, 2017 28.0 4.95 5.15
MOS 171229P00028500 P Dec 29, 2017 28.5 5.25 5.70
MOS 171229P00029000 P Dec 29, 2017 29.0 5.95 6.15
MOS 171229P00029500 P Dec 29, 2017 29.5 6.45 6.70
MOS 180119C00012500 C Jan 19, 2018 12.5 10.30 10.55
MOS 180119C00014000 C Jan 19, 2018 14.0 8.95 9.05
MOS 180119C00015000 C Jan 19, 2018 15.0 7.95 8.20
MOS 180119C00016000 C Jan 19, 2018 16.0 6.90 7.05
MOS 180119C00017500 C Jan 19, 2018 17.5 5.50 5.60
MOS 180119C00019000 C Jan 19, 2018 19.0 4.05 4.20
MOS 180119C00020000 C Jan 19, 2018 20.0 3.15 3.25
MOS 180119C00021000 C Jan 19, 2018 21.0 2.30 2.40
MOS 180119C00022500 C Jan 19, 2018 22.5 1.30 1.35
MOS 180119C00024000 C Jan 19, 2018 24.0 0.58 0.65
MOS 180119C00025000 C Jan 19, 2018 25.0 0.32 0.35
MOS 180119C00026000 C Jan 19, 2018 26.0 0.16 0.19
MOS 180119C00027500 C Jan 19, 2018 27.5 0.05 0.10
MOS 180119C00029000 C Jan 19, 2018 29.0 0.02 0.04
MOS 180119C00030000 C Jan 19, 2018 30.0 0.01 0.06
MOS 180119C00031000 C Jan 19, 2018 31.0 0.00 0.04
MOS 180119C00032500 C Jan 19, 2018 32.5 0.01 0.02
MOS 180119C00034000 C Jan 19, 2018 34.0 0.00 0.03
MOS 180119C00035000 C Jan 19, 2018 35.0 0.00 0.01
MOS 180119C00036000 C Jan 19, 2018 36.0 0.00 0.03
MOS 180119C00037500 C Jan 19, 2018 37.5 0.00 0.02
MOS 180119C00039000 C Jan 19, 2018 39.0 0.00 0.02
MOS 180119C00040000 C Jan 19, 2018 40.0 0.00 0.03
MOS 180119C00042500 C Jan 19, 2018 42.5 0.00 0.02
MOS 180119C00045000 C Jan 19, 2018 45.0 0.00 0.02
MOS 180119P00012500 P Jan 19, 2018 12.5 0.01 0.02
MOS 180119P00014000 P Jan 19, 2018 14.0 0.00 0.03
MOS 180119P00015000 P Jan 19, 2018 15.0 0.00 0.04
MOS 180119P00016000 P Jan 19, 2018 16.0 0.01 0.05
MOS 180119P00017500 P Jan 19, 2018 17.5 0.04 0.05
MOS 180119P00019000 P Jan 19, 2018 19.0 0.11 0.14
MOS 180119P00020000 P Jan 19, 2018 20.0 0.20 0.22
MOS 180119P00021000 P Jan 19, 2018 21.0 0.35 0.38
MOS 180119P00022500 P Jan 19, 2018 22.5 0.80 0.86
MOS 180119P00024000 P Jan 19, 2018 24.0 1.59 1.64
MOS 180119P00025000 P Jan 19, 2018 25.0 2.31 2.48
MOS 180119P00026000 P Jan 19, 2018 26.0 3.15 3.25
MOS 180119P00027500 P Jan 19, 2018 27.5 4.50 4.65
MOS 180119P00029000 P Jan 19, 2018 29.0 6.00 6.10
MOS 180119P00030000 P Jan 19, 2018 30.0 7.00 7.10
MOS 180119P00031000 P Jan 19, 2018 31.0 7.90 8.25
MOS 180119P00032500 P Jan 19, 2018 32.5 9.50 9.85
MOS 180119P00034000 P Jan 19, 2018 34.0 11.00 11.20
MOS 180119P00035000 P Jan 19, 2018 35.0 12.00 12.35
MOS 180119P00036000 P Jan 19, 2018 36.0 13.00 13.20
MOS 180119P00037500 P Jan 19, 2018 37.5 14.50 14.80
MOS 180119P00039000 P Jan 19, 2018 39.0 16.00 16.25
MOS 180119P00040000 P Jan 19, 2018 40.0 17.00 17.15
MOS 180119P00042500 P Jan 19, 2018 42.5 19.45 19.65
MOS 180119P00045000 P Jan 19, 2018 45.0 22.00 22.20
MOS 180316C00012000 C Mar 16, 2018 12.0 10.85 11.25
MOS 180316C00013000 C Mar 16, 2018 13.0 9.85 10.35
MOS 180316C00014000 C Mar 16, 2018 14.0 8.90 9.15
MOS 180316C00015000 C Mar 16, 2018 15.0 7.80 8.30
MOS 180316C00016000 C Mar 16, 2018 16.0 7.00 7.30
MOS 180316C00017000 C Mar 16, 2018 17.0 5.95 6.50
MOS 180316C00018000 C Mar 16, 2018 18.0 5.05 5.40
MOS 180316C00019000 C Mar 16, 2018 19.0 4.35 4.50
MOS 180316C00020000 C Mar 16, 2018 20.0 3.50 3.65
MOS 180316C00021000 C Mar 16, 2018 21.0 2.65 2.95
MOS 180316C00022000 C Mar 16, 2018 22.0 2.12 2.22
MOS 180316C00023000 C Mar 16, 2018 23.0 1.54 1.73
MOS 180316C00024000 C Mar 16, 2018 24.0 1.15 1.27
MOS 180316C00025000 C Mar 16, 2018 25.0 0.78 0.85
MOS 180316C00026000 C Mar 16, 2018 26.0 0.52 0.57
MOS 180316C00027000 C Mar 16, 2018 27.0 0.35 0.39
MOS 180316C00028000 C Mar 16, 2018 28.0 0.21 0.31
MOS 180316C00029000 C Mar 16, 2018 29.0 0.15 0.22
MOS 180316C00030000 C Mar 16, 2018 30.0 0.09 0.13
MOS 180316C00031000 C Mar 16, 2018 31.0 0.06 0.10
MOS 180316C00032000 C Mar 16, 2018 32.0 0.03 0.07
MOS 180316C00033000 C Mar 16, 2018 33.0 0.02 0.05
MOS 180316C00034000 C Mar 16, 2018 34.0 0.01 0.04
MOS 180316C00035000 C Mar 16, 2018 35.0 0.00 0.03
MOS 180316C00036000 C Mar 16, 2018 36.0 0.00 0.03
MOS 180316P00012000 P Mar 16, 2018 12.0 0.00 0.06
MOS 180316P00013000 P Mar 16, 2018 13.0 0.00 0.06
MOS 180316P00014000 P Mar 16, 2018 14.0 0.03 0.08
MOS 180316P00015000 P Mar 16, 2018 15.0 0.05 0.10
MOS 180316P00016000 P Mar 16, 2018 16.0 0.09 0.12
MOS 180316P00017000 P Mar 16, 2018 17.0 0.14 0.24
MOS 180316P00018000 P Mar 16, 2018 18.0 0.23 0.31
MOS 180316P00019000 P Mar 16, 2018 19.0 0.29 0.38
MOS 180316P00020000 P Mar 16, 2018 20.0 0.50 0.55
MOS 180316P00021000 P Mar 16, 2018 21.0 0.69 0.89
MOS 180316P00022000 P Mar 16, 2018 22.0 1.08 1.24
MOS 180316P00023000 P Mar 16, 2018 23.0 1.51 1.65
MOS 180316P00024000 P Mar 16, 2018 24.0 2.05 2.14
MOS 180316P00025000 P Mar 16, 2018 25.0 2.67 2.89
MOS 180316P00026000 P Mar 16, 2018 26.0 3.45 3.60
MOS 180316P00027000 P Mar 16, 2018 27.0 4.25 4.40
MOS 180316P00028000 P Mar 16, 2018 28.0 5.15 5.25
MOS 180316P00029000 P Mar 16, 2018 29.0 6.05 6.20
MOS 180316P00030000 P Mar 16, 2018 30.0 7.00 7.15
MOS 180316P00031000 P Mar 16, 2018 31.0 8.00 8.20
MOS 180316P00032000 P Mar 16, 2018 32.0 8.85 9.35
MOS 180316P00033000 P Mar 16, 2018 33.0 9.75 10.40
MOS 180316P00034000 P Mar 16, 2018 34.0 10.95 11.25
MOS 180316P00035000 P Mar 16, 2018 35.0 11.75 12.20
MOS 180316P00036000 P Mar 16, 2018 36.0 12.95 13.30
MOS 180615C00013000 C Jun 15, 2018 13.0 8.45 12.00
MOS 180615C00014000 C Jun 15, 2018 14.0 9.15 10.20
MOS 180615C00015000 C Jun 15, 2018 15.0 6.55 8.90
MOS 180615C00016000 C Jun 15, 2018 16.0 5.65 8.50
MOS 180615C00017000 C Jun 15, 2018 17.0 6.45 6.60
MOS 180615C00018000 C Jun 15, 2018 18.0 5.45 5.75
MOS 180615C00019000 C Jun 15, 2018 19.0 4.85 4.95
MOS 180615C00020000 C Jun 15, 2018 20.0 4.10 4.25
MOS 180615C00021000 C Jun 15, 2018 21.0 3.40 3.55
MOS 180615C00022000 C Jun 15, 2018 22.0 2.84 2.93
MOS 180615C00023000 C Jun 15, 2018 23.0 2.26 2.41
MOS 180615C00024000 C Jun 15, 2018 24.0 1.85 1.96
MOS 180615C00025000 C Jun 15, 2018 25.0 1.41 1.52
MOS 180615C00026000 C Jun 15, 2018 26.0 1.14 1.23
MOS 180615C00027000 C Jun 15, 2018 27.0 0.89 0.99
MOS 180615C00028000 C Jun 15, 2018 28.0 0.67 0.77
MOS 180615C00029000 C Jun 15, 2018 29.0 0.50 0.60
MOS 180615C00030000 C Jun 15, 2018 30.0 0.36 0.47
MOS 180615C00031000 C Jun 15, 2018 31.0 0.26 0.36
MOS 180615C00032000 C Jun 15, 2018 32.0 0.19 0.29
MOS 180615C00033000 C Jun 15, 2018 33.0 0.13 0.22
MOS 180615P00013000 P Jun 15, 2018 13.0 0.08 0.16
MOS 180615P00014000 P Jun 15, 2018 14.0 0.12 0.20
MOS 180615P00015000 P Jun 15, 2018 15.0 0.17 0.26
MOS 180615P00016000 P Jun 15, 2018 16.0 0.24 0.35
MOS 180615P00017000 P Jun 15, 2018 17.0 0.36 0.46
MOS 180615P00018000 P Jun 15, 2018 18.0 0.50 0.59
MOS 180615P00019000 P Jun 15, 2018 19.0 0.69 0.77
MOS 180615P00020000 P Jun 15, 2018 20.0 0.94 1.06
MOS 180615P00021000 P Jun 15, 2018 21.0 1.26 1.37
MOS 180615P00022000 P Jun 15, 2018 22.0 1.64 1.75
MOS 180615P00023000 P Jun 15, 2018 23.0 2.10 2.21
MOS 180615P00024000 P Jun 15, 2018 24.0 2.63 2.77
MOS 180615P00025000 P Jun 15, 2018 25.0 3.20 3.40
MOS 180615P00026000 P Jun 15, 2018 26.0 3.90 4.10
MOS 180615P00027000 P Jun 15, 2018 27.0 4.65 4.85
MOS 180615P00028000 P Jun 15, 2018 28.0 5.45 5.65
MOS 180615P00029000 P Jun 15, 2018 29.0 6.25 6.45
MOS 180615P00030000 P Jun 15, 2018 30.0 7.15 7.35
MOS 180615P00031000 P Jun 15, 2018 31.0 8.10 8.40
MOS 180615P00032000 P Jun 15, 2018 32.0 9.05 9.25
MOS 180615P00033000 P Jun 15, 2018 33.0 9.80 10.35
MOS 190118C00010000 C Jan 18, 2019 10.0 10.70 14.20
MOS 190118C00013000 C Jan 18, 2019 13.0 8.10 11.70
MOS 190118C00015000 C Jan 18, 2019 15.0 7.75 9.15
MOS 190118C00018000 C Jan 18, 2019 18.0 6.35 6.60
MOS 190118C00020000 C Jan 18, 2019 20.0 5.00 5.20
MOS 190118C00023000 C Jan 18, 2019 23.0 3.30 3.50
MOS 190118C00025000 C Jan 18, 2019 25.0 2.40 2.61
MOS 190118C00027000 C Jan 18, 2019 27.0 1.78 1.91
MOS 190118C00030000 C Jan 18, 2019 30.0 1.05 1.16
MOS 190118C00032000 C Jan 18, 2019 32.0 0.62 0.83
MOS 190118C00035000 C Jan 18, 2019 35.0 0.41 0.51
MOS 190118C00037000 C Jan 18, 2019 37.0 0.29 0.38
MOS 190118C00040000 C Jan 18, 2019 40.0 0.15 0.24
MOS 190118C00045000 C Jan 18, 2019 45.0 0.05 0.13
MOS 190118P00010000 P Jan 18, 2019 10.0 0.09 0.15
MOS 190118P00013000 P Jan 18, 2019 13.0 0.30 0.34
MOS 190118P00015000 P Jan 18, 2019 15.0 0.50 0.57
MOS 190118P00018000 P Jan 18, 2019 18.0 1.06 1.15
MOS 190118P00020000 P Jan 18, 2019 20.0 1.66 1.77
MOS 190118P00023000 P Jan 18, 2019 23.0 2.91 3.05
MOS 190118P00025000 P Jan 18, 2019 25.0 4.00 4.15
MOS 190118P00027000 P Jan 18, 2019 27.0 5.30 5.50
MOS 190118P00030000 P Jan 18, 2019 30.0 7.60 7.75
MOS 190118P00032000 P Jan 18, 2019 32.0 9.30 9.70
MOS 190118P00035000 P Jan 18, 2019 35.0 10.70 12.90
MOS 190118P00037000 P Jan 18, 2019 37.0 12.90 15.20
MOS 190118P00040000 P Jan 18, 2019 40.0 14.75 19.40
MOS 190118P00045000 P Jan 18, 2019 45.0 19.75 24.40
MOS 200117C00013000 C Jan 17, 2020 13.0 9.00 13.40
MOS 200117C00015000 C Jan 17, 2020 15.0 7.35 11.90
MOS 200117C00018000 C Jan 17, 2020 18.0 6.55 8.40
MOS 200117C00020000 C Jan 17, 2020 20.0 4.00 8.50
MOS 200117C00022000 C Jan 17, 2020 22.0 4.85 5.80
MOS 200117C00025000 C Jan 17, 2020 25.0 2.96 4.60
MOS 200117C00027000 C Jan 17, 2020 27.0 2.52 3.70
MOS 200117C00030000 C Jan 17, 2020 30.0 1.81 2.71
MOS 200117C00032000 C Jan 17, 2020 32.0 1.46 2.30
MOS 200117P00013000 P Jan 17, 2020 13.0 0.41 1.13
MOS 200117P00015000 P Jan 17, 2020 15.0 0.70 1.46
MOS 200117P00018000 P Jan 17, 2020 18.0 1.43 2.32
MOS 200117P00020000 P Jan 17, 2020 20.0 2.07 3.15
MOS 200117P00022000 P Jan 17, 2020 22.0 2.77 4.05
MOS 200117P00025000 P Jan 17, 2020 25.0 4.65 5.60
MOS 200117P00027000 P Jan 17, 2020 27.0 5.80 6.95
MOS 200117P00030000 P Jan 17, 2020 30.0 8.10 8.95
MOS 200117P00032000 P Jan 17, 2020 32.0 8.00 12.45
OPRA data is delayed 15 minutes.