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 (2017-07-07)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MOS 170929C00012500 C 09/29/17 12.5 8.15 8.75
MOS 170929C00013500 C 09/29/17 13.5 6.95 7.60
MOS 170929C00014500 C 09/29/17 14.5 6.25 6.45
MOS 170929C00015000 C 09/29/17 15.0 5.65 5.95
MOS 170929C00015500 C 09/29/17 15.5 5.20 5.45
MOS 170929C00016000 C 09/29/17 16.0 4.60 4.95
MOS 170929C00016500 C 09/29/17 16.5 4.05 4.45
MOS 170929C00017000 C 09/29/17 17.0 3.70 3.95
MOS 170929C00017500 C 09/29/17 17.5 3.30 3.65
MOS 170929C00018000 C 09/29/17 18.0 2.75 2.97
MOS 170929C00018500 C 09/29/17 18.5 2.34 2.40
MOS 170929C00019000 C 09/29/17 19.0 1.85 1.93
MOS 170929C00019500 C 09/29/17 19.5 1.36 1.42
MOS 170929C00020000 C 09/29/17 20.0 0.85 0.96
MOS 170929C00020500 C 09/29/17 20.5 0.52 0.56
MOS 170929C00021000 C 09/29/17 21.0 0.24 0.27
MOS 170929C00021500 C 09/29/17 21.5 0.09 0.11
MOS 170929C00022000 C 09/29/17 22.0 0.02 0.05
MOS 170929C00022500 C 09/29/17 22.5 0.00 0.05
MOS 170929C00023000 C 09/29/17 23.0 0.00 0.05
MOS 170929C00023500 C 09/29/17 23.5 0.00 0.11
MOS 170929C00024000 C 09/29/17 24.0 0.00 0.11
MOS 170929C00024500 C 09/29/17 24.5 0.00 0.02
MOS 170929C00025000 C 09/29/17 25.0 0.00 0.02
MOS 170929C00025500 C 09/29/17 25.5 0.00 0.02
MOS 170929C00026000 C 09/29/17 26.0 0.00 0.02
MOS 170929C00026500 C 09/29/17 26.5 0.00 0.02
MOS 170929C00027000 C 09/29/17 27.0 0.00 0.02
MOS 170929C00027500 C 09/29/17 27.5 0.00 0.02
MOS 170929C00028000 C 09/29/17 28.0 0.00 0.47
MOS 170929C00028500 C 09/29/17 28.5 0.00 0.02
MOS 170929P00012500 P 09/29/17 12.5 0.00 0.05
MOS 170929P00013500 P 09/29/17 13.5 0.00 0.02
MOS 170929P00014500 P 09/29/17 14.5 0.00 0.02
MOS 170929P00015000 P 09/29/17 15.0 0.00 0.02
MOS 170929P00015500 P 09/29/17 15.5 0.00 0.02
MOS 170929P00016000 P 09/29/17 16.0 0.00 0.02
MOS 170929P00016500 P 09/29/17 16.5 0.00 0.15
MOS 170929P00017000 P 09/29/17 17.0 0.00 0.02
MOS 170929P00017500 P 09/29/17 17.5 0.00 0.02
MOS 170929P00018000 P 09/29/17 18.0 0.00 0.02
MOS 170929P00018500 P 09/29/17 18.5 0.00 0.03
MOS 170929P00019000 P 09/29/17 19.0 0.00 0.03
MOS 170929P00019500 P 09/29/17 19.5 0.02 0.04
MOS 170929P00020000 P 09/29/17 20.0 0.06 0.08
MOS 170929P00020500 P 09/29/17 20.5 0.16 0.20
MOS 170929P00021000 P 09/29/17 21.0 0.37 0.45
MOS 170929P00021500 P 09/29/17 21.5 0.72 0.82
MOS 170929P00022000 P 09/29/17 22.0 1.08 1.20
MOS 170929P00022500 P 09/29/17 22.5 1.51 1.73
MOS 170929P00023000 P 09/29/17 23.0 2.07 2.23
MOS 170929P00023500 P 09/29/17 23.5 2.31 2.84
MOS 170929P00024000 P 09/29/17 24.0 2.80 3.50
MOS 170929P00024500 P 09/29/17 24.5 3.60 3.70
MOS 170929P00025000 P 09/29/17 25.0 4.10 4.30
MOS 170929P00025500 P 09/29/17 25.5 4.60 4.80
MOS 170929P00026000 P 09/29/17 26.0 5.10 5.30
MOS 170929P00026500 P 09/29/17 26.5 5.60 5.70
MOS 170929P00027000 P 09/29/17 27.0 5.95 6.30
MOS 170929P00027500 P 09/29/17 27.5 6.60 6.80
MOS 170929P00028000 P 09/29/17 28.0 6.95 7.25
MOS 170929P00028500 P 09/29/17 28.5 7.30 8.15
MOS 171006C00013000 C 10/06/17 13.0 7.70 8.30
MOS 171006C00013500 C 10/06/17 13.5 7.30 7.45
MOS 171006C00014000 C 10/06/17 14.0 6.75 7.10
MOS 171006C00014500 C 10/06/17 14.5 6.25 6.45
MOS 171006C00015000 C 10/06/17 15.0 5.80 6.00
MOS 171006C00015500 C 10/06/17 15.5 5.30 5.55
MOS 171006C00016000 C 10/06/17 16.0 4.70 5.15
MOS 171006C00016500 C 10/06/17 16.5 4.30 4.60
MOS 171006C00017000 C 10/06/17 17.0 3.60 4.00
MOS 171006C00017500 C 10/06/17 17.5 3.25 3.45
MOS 171006C00018000 C 10/06/17 18.0 2.55 2.95
MOS 171006C00018500 C 10/06/17 18.5 2.33 2.44
MOS 171006C00019000 C 10/06/17 19.0 1.84 1.98
MOS 171006C00019500 C 10/06/17 19.5 1.37 1.52
MOS 171006C00020000 C 10/06/17 20.0 0.96 1.13
MOS 171006C00020500 C 10/06/17 20.5 0.65 0.72
MOS 171006C00021000 C 10/06/17 21.0 0.40 0.44
MOS 171006C00021500 C 10/06/17 21.5 0.22 0.25
MOS 171006C00022000 C 10/06/17 22.0 0.11 0.14
MOS 171006C00022500 C 10/06/17 22.5 0.03 0.06
MOS 171006C00023000 C 10/06/17 23.0 0.00 0.05
MOS 171006C00023500 C 10/06/17 23.5 0.00 0.04
MOS 171006C00024000 C 10/06/17 24.0 0.00 0.03
MOS 171006C00024500 C 10/06/17 24.5 0.00 0.03
MOS 171006C00025000 C 10/06/17 25.0 0.00 0.02
MOS 171006C00025500 C 10/06/17 25.5 0.00 0.07
MOS 171006C00026000 C 10/06/17 26.0 0.00 0.09
MOS 171006C00026500 C 10/06/17 26.5 0.00 0.02
MOS 171006C00027000 C 10/06/17 27.0 0.00 0.04
MOS 171006C00028000 C 10/06/17 28.0 0.00 0.06
MOS 171006P00013000 P 10/06/17 13.0 0.00 0.02
MOS 171006P00013500 P 10/06/17 13.5 0.00 0.02
MOS 171006P00014000 P 10/06/17 14.0 0.00 0.07
MOS 171006P00014500 P 10/06/17 14.5 0.00 0.02
MOS 171006P00015000 P 10/06/17 15.0 0.00 0.09
MOS 171006P00015500 P 10/06/17 15.5 0.00 0.11
MOS 171006P00016000 P 10/06/17 16.0 0.00 0.02
MOS 171006P00016500 P 10/06/17 16.5 0.00 0.06
MOS 171006P00017000 P 10/06/17 17.0 0.00 0.03
MOS 171006P00017500 P 10/06/17 17.5 0.00 0.03
MOS 171006P00018000 P 10/06/17 18.0 0.00 0.03
MOS 171006P00018500 P 10/06/17 18.5 0.00 0.04
MOS 171006P00019000 P 10/06/17 19.0 0.03 0.06
MOS 171006P00019500 P 10/06/17 19.5 0.08 0.12
MOS 171006P00020000 P 10/06/17 20.0 0.16 0.19
MOS 171006P00020500 P 10/06/17 20.5 0.30 0.34
MOS 171006P00021000 P 10/06/17 21.0 0.52 0.56
MOS 171006P00021500 P 10/06/17 21.5 0.83 0.94
MOS 171006P00022000 P 10/06/17 22.0 1.21 1.30
MOS 171006P00022500 P 10/06/17 22.5 1.59 1.75
MOS 171006P00023000 P 10/06/17 23.0 2.11 2.23
MOS 171006P00023500 P 10/06/17 23.5 2.56 2.82
MOS 171006P00024000 P 10/06/17 24.0 3.10 3.20
MOS 171006P00024500 P 10/06/17 24.5 3.45 3.70
MOS 171006P00025000 P 10/06/17 25.0 3.90 4.20
MOS 171006P00025500 P 10/06/17 25.5 4.30 4.85
MOS 171006P00026000 P 10/06/17 26.0 4.85 5.25
MOS 171006P00026500 P 10/06/17 26.5 5.35 5.75
MOS 171006P00027000 P 10/06/17 27.0 6.05 6.25
MOS 171006P00028000 P 10/06/17 28.0 7.05 7.20
MOS 171013C00013000 C 10/13/17 13.0 7.60 8.40
MOS 171013C00013500 C 10/13/17 13.5 7.30 7.65
MOS 171013C00014000 C 10/13/17 14.0 6.80 7.00
MOS 171013C00015000 C 10/13/17 15.0 5.65 6.00
MOS 171013C00015500 C 10/13/17 15.5 5.15 5.45
MOS 171013C00016000 C 10/13/17 16.0 4.80 4.95
MOS 171013C00016500 C 10/13/17 16.5 4.25 4.45
MOS 171013C00017000 C 10/13/17 17.0 3.80 3.95
MOS 171013C00017500 C 10/13/17 17.5 3.30 3.45
MOS 171013C00018000 C 10/13/17 18.0 2.81 2.98
MOS 171013C00018500 C 10/13/17 18.5 2.29 2.60
MOS 171013C00019000 C 10/13/17 19.0 1.88 2.01
MOS 171013C00019500 C 10/13/17 19.5 1.50 1.58
MOS 171013C00020000 C 10/13/17 20.0 1.05 1.22
MOS 171013C00020500 C 10/13/17 20.5 0.74 0.84
MOS 171013C00021000 C 10/13/17 21.0 0.51 0.58
MOS 171013C00021500 C 10/13/17 21.5 0.32 0.38
MOS 171013C00022000 C 10/13/17 22.0 0.18 0.23
MOS 171013C00022500 C 10/13/17 22.5 0.10 0.14
MOS 171013C00023000 C 10/13/17 23.0 0.05 0.09
MOS 171013C00023500 C 10/13/17 23.5 0.00 0.06
MOS 171013C00024000 C 10/13/17 24.0 0.00 0.11
MOS 171013C00024500 C 10/13/17 24.5 0.00 0.04
MOS 171013C00025000 C 10/13/17 25.0 0.00 0.19
MOS 171013C00026000 C 10/13/17 26.0 0.00 0.04
MOS 171013C00026500 C 10/13/17 26.5 0.00 0.02
MOS 171013C00027000 C 10/13/17 27.0 0.00 0.02
MOS 171013C00028000 C 10/13/17 28.0 0.00 0.07
MOS 171013P00013000 P 10/13/17 13.0 0.00 0.03
MOS 171013P00013500 P 10/13/17 13.5 0.00 0.02
MOS 171013P00014000 P 10/13/17 14.0 0.00 0.02
MOS 171013P00015000 P 10/13/17 15.0 0.00 0.06
MOS 171013P00015500 P 10/13/17 15.5 0.00 0.02
MOS 171013P00016000 P 10/13/17 16.0 0.00 0.02
MOS 171013P00016500 P 10/13/17 16.5 0.00 0.12
MOS 171013P00017000 P 10/13/17 17.0 0.00 0.04
MOS 171013P00017500 P 10/13/17 17.5 0.00 0.04
MOS 171013P00018000 P 10/13/17 18.0 0.02 0.05
MOS 171013P00018500 P 10/13/17 18.5 0.00 0.08
MOS 171013P00019000 P 10/13/17 19.0 0.08 0.12
MOS 171013P00019500 P 10/13/17 19.5 0.15 0.19
MOS 171013P00020000 P 10/13/17 20.0 0.25 0.29
MOS 171013P00020500 P 10/13/17 20.5 0.40 0.46
MOS 171013P00021000 P 10/13/17 21.0 0.63 0.69
MOS 171013P00021500 P 10/13/17 21.5 0.93 1.00
MOS 171013P00022000 P 10/13/17 22.0 1.24 1.43
MOS 171013P00022500 P 10/13/17 22.5 1.67 1.82
MOS 171013P00023000 P 10/13/17 23.0 2.15 2.24
MOS 171013P00023500 P 10/13/17 23.5 2.59 2.82
MOS 171013P00024000 P 10/13/17 24.0 3.10 3.20
MOS 171013P00024500 P 10/13/17 24.5 3.60 4.15
MOS 171013P00025000 P 10/13/17 25.0 3.95 4.35
MOS 171013P00026000 P 10/13/17 26.0 4.95 5.30
MOS 171013P00026500 P 10/13/17 26.5 5.35 5.95
MOS 171013P00027000 P 10/13/17 27.0 6.05 6.25
MOS 171013P00028000 P 10/13/17 28.0 7.05 7.25
MOS 171020C00012500 C 10/20/17 12.5 8.30 8.60
MOS 171020C00013000 C 10/20/17 13.0 7.80 8.00
MOS 171020C00013500 C 10/20/17 13.5 7.30 7.50
MOS 171020C00014000 C 10/20/17 14.0 6.85 7.00
MOS 171020C00014500 C 10/20/17 14.5 6.35 6.55
MOS 171020C00015000 C 10/20/17 15.0 5.80 6.00
MOS 171020C00015500 C 10/20/17 15.5 5.35 5.45
MOS 171020C00016000 C 10/20/17 16.0 4.85 4.95
MOS 171020C00016500 C 10/20/17 16.5 4.35 4.45
MOS 171020C00017000 C 10/20/17 17.0 3.85 3.95
MOS 171020C00017500 C 10/20/17 17.5 3.35 3.55
MOS 171020C00018000 C 10/20/17 18.0 2.87 2.98
MOS 171020C00018500 C 10/20/17 18.5 2.42 2.55
MOS 171020C00019000 C 10/20/17 19.0 2.00 2.05
MOS 171020C00019500 C 10/20/17 19.5 1.59 1.62
MOS 171020C00020000 C 10/20/17 20.0 1.19 1.24
MOS 171020C00020500 C 10/20/17 20.5 0.88 0.91
MOS 171020C00021000 C 10/20/17 21.0 0.61 0.66
MOS 171020C00021500 C 10/20/17 21.5 0.41 0.43
MOS 171020C00022000 C 10/20/17 22.0 0.26 0.28
MOS 171020C00022500 C 10/20/17 22.5 0.17 0.19
MOS 171020C00023000 C 10/20/17 23.0 0.10 0.13
MOS 171020C00023500 C 10/20/17 23.5 0.07 0.09
MOS 171020C00024000 C 10/20/17 24.0 0.05 0.07
MOS 171020C00024500 C 10/20/17 24.5 0.03 0.06
MOS 171020C00025000 C 10/20/17 25.0 0.02 0.05
MOS 171020C00025500 C 10/20/17 25.5 0.01 0.04
MOS 171020C00026000 C 10/20/17 26.0 0.01 0.04
MOS 171020C00026500 C 10/20/17 26.5 0.00 0.03
MOS 171020C00027000 C 10/20/17 27.0 0.00 0.03
MOS 171020C00027500 C 10/20/17 27.5 0.00 0.03
MOS 171020C00028000 C 10/20/17 28.0 0.00 0.03
MOS 171020C00028500 C 10/20/17 28.5 0.00 0.02
MOS 171020C00029000 C 10/20/17 29.0 0.00 0.02
MOS 171020C00029500 C 10/20/17 29.5 0.00 0.03
MOS 171020P00012500 P 10/20/17 12.5 0.00 0.02
MOS 171020P00013000 P 10/20/17 13.0 0.00 0.02
MOS 171020P00013500 P 10/20/17 13.5 0.00 0.02
MOS 171020P00014000 P 10/20/17 14.0 0.00 0.02
MOS 171020P00014500 P 10/20/17 14.5 0.00 0.02
MOS 171020P00015000 P 10/20/17 15.0 0.00 0.02
MOS 171020P00015500 P 10/20/17 15.5 0.00 0.02
MOS 171020P00016000 P 10/20/17 16.0 0.00 0.03
MOS 171020P00016500 P 10/20/17 16.5 0.01 0.03
MOS 171020P00017000 P 10/20/17 17.0 0.02 0.04
MOS 171020P00017500 P 10/20/17 17.5 0.04 0.05
MOS 171020P00018000 P 10/20/17 18.0 0.06 0.07
MOS 171020P00018500 P 10/20/17 18.5 0.09 0.10
MOS 171020P00019000 P 10/20/17 19.0 0.14 0.15
MOS 171020P00019500 P 10/20/17 19.5 0.21 0.23
MOS 171020P00020000 P 10/20/17 20.0 0.33 0.35
MOS 171020P00020500 P 10/20/17 20.5 0.50 0.52
MOS 171020P00021000 P 10/20/17 21.0 0.73 0.75
MOS 171020P00021500 P 10/20/17 21.5 1.02 1.09
MOS 171020P00022000 P 10/20/17 22.0 1.37 1.41
MOS 171020P00022500 P 10/20/17 22.5 1.78 1.81
MOS 171020P00023000 P 10/20/17 23.0 2.19 2.30
MOS 171020P00023500 P 10/20/17 23.5 2.65 2.79
MOS 171020P00024000 P 10/20/17 24.0 3.10 3.30
MOS 171020P00024500 P 10/20/17 24.5 3.60 3.75
MOS 171020P00025000 P 10/20/17 25.0 4.10 4.30
MOS 171020P00025500 P 10/20/17 25.5 4.50 4.75
MOS 171020P00026000 P 10/20/17 26.0 5.10 5.20
MOS 171020P00026500 P 10/20/17 26.5 5.55 5.80
MOS 171020P00027000 P 10/20/17 27.0 6.10 6.25
MOS 171020P00027500 P 10/20/17 27.5 6.60 6.70
MOS 171020P00028000 P 10/20/17 28.0 7.10 7.20
MOS 171020P00028500 P 10/20/17 28.5 7.15 8.10
MOS 171020P00029000 P 10/20/17 29.0 8.00 8.20
MOS 171020P00029500 P 10/20/17 29.5 8.50 8.95
MOS 171027C00013000 C 10/27/17 13.0 7.60 8.20
MOS 171027C00013500 C 10/27/17 13.5 7.30 7.70
MOS 171027C00014500 C 10/27/17 14.5 6.30 6.70
MOS 171027C00015000 C 10/27/17 15.0 5.85 6.00
MOS 171027C00015500 C 10/27/17 15.5 5.35 5.50
MOS 171027C00016000 C 10/27/17 16.0 4.75 5.00
MOS 171027C00016500 C 10/27/17 16.5 4.15 4.50
MOS 171027C00017000 C 10/27/17 17.0 3.90 4.05
MOS 171027C00017500 C 10/27/17 17.5 3.20 3.55
MOS 171027C00018000 C 10/27/17 18.0 2.91 3.15
MOS 171027C00018500 C 10/27/17 18.5 2.49 2.60
MOS 171027C00019000 C 10/27/17 19.0 2.02 2.19
MOS 171027C00019500 C 10/27/17 19.5 1.64 1.79
MOS 171027C00020000 C 10/27/17 20.0 1.29 1.42
MOS 171027C00020500 C 10/27/17 20.5 0.95 1.07
MOS 171027C00021000 C 10/27/17 21.0 0.70 0.81
MOS 171027C00021500 C 10/27/17 21.5 0.50 0.65
MOS 171027C00022000 C 10/27/17 22.0 0.33 0.44
MOS 171027C00022500 C 10/27/17 22.5 0.23 0.28
MOS 171027C00023000 C 10/27/17 23.0 0.15 0.20
MOS 171027C00023500 C 10/27/17 23.5 0.10 0.14
MOS 171027C00024000 C 10/27/17 24.0 0.07 0.11
MOS 171027C00024500 C 10/27/17 24.5 0.04 0.08
MOS 171027C00025500 C 10/27/17 25.5 0.02 0.05
MOS 171027C00026000 C 10/27/17 26.0 0.00 0.05
MOS 171027C00026500 C 10/27/17 26.5 0.00 0.04
MOS 171027C00027000 C 10/27/17 27.0 0.00 0.04
MOS 171027C00028000 C 10/27/17 28.0 0.00 0.03
MOS 171027P00013000 P 10/27/17 13.0 0.00 0.10
MOS 171027P00013500 P 10/27/17 13.5 0.00 0.13
MOS 171027P00014500 P 10/27/17 14.5 0.00 0.03
MOS 171027P00015000 P 10/27/17 15.0 0.00 0.10
MOS 171027P00015500 P 10/27/17 15.5 0.00 0.04
MOS 171027P00016000 P 10/27/17 16.0 0.00 0.05
MOS 171027P00016500 P 10/27/17 16.5 0.02 0.06
MOS 171027P00017000 P 10/27/17 17.0 0.03 0.10
MOS 171027P00017500 P 10/27/17 17.5 0.05 0.10
MOS 171027P00018000 P 10/27/17 18.0 0.08 0.19
MOS 171027P00018500 P 10/27/17 18.5 0.12 0.16
MOS 171027P00019000 P 10/27/17 19.0 0.19 0.23
MOS 171027P00019500 P 10/27/17 19.5 0.28 0.33
MOS 171027P00020000 P 10/27/17 20.0 0.42 0.52
MOS 171027P00020500 P 10/27/17 20.5 0.57 0.70
MOS 171027P00021000 P 10/27/17 21.0 0.80 0.95
MOS 171027P00021500 P 10/27/17 21.5 1.08 1.23
MOS 171027P00022000 P 10/27/17 22.0 1.44 1.55
MOS 171027P00022500 P 10/27/17 22.5 1.79 1.95
MOS 171027P00023000 P 10/27/17 23.0 2.21 2.37
MOS 171027P00023500 P 10/27/17 23.5 2.64 2.81
MOS 171027P00024000 P 10/27/17 24.0 3.15 3.35
MOS 171027P00024500 P 10/27/17 24.5 3.55 3.85
MOS 171027P00025500 P 10/27/17 25.5 4.60 4.90
MOS 171027P00026000 P 10/27/17 26.0 5.10 5.25
MOS 171027P00026500 P 10/27/17 26.5 5.55 5.75
MOS 171027P00027000 P 10/27/17 27.0 6.00 6.25
MOS 171027P00028000 P 10/27/17 28.0 7.05 7.25
MOS 171103C00014000 C 11/03/17 14.0 6.75 7.00
MOS 171103C00014500 C 11/03/17 14.5 6.25 6.60
MOS 171103C00015000 C 11/03/17 15.0 5.35 6.05
MOS 171103C00015500 C 11/03/17 15.5 5.35 5.55
MOS 171103C00016000 C 11/03/17 16.0 4.80 5.25
MOS 171103C00016500 C 11/03/17 16.5 2.82 4.60
MOS 171103C00017000 C 11/03/17 17.0 3.70 4.30
MOS 171103C00017500 C 11/03/17 17.5 2.74 3.65
MOS 171103C00018000 C 11/03/17 18.0 2.98 3.10
MOS 171103C00018500 C 11/03/17 18.5 2.42 2.66
MOS 171103C00019000 C 11/03/17 19.0 2.07 2.28
MOS 171103C00019500 C 11/03/17 19.5 1.71 1.88
MOS 171103C00020000 C 11/03/17 20.0 1.39 1.54
MOS 171103C00020500 C 11/03/17 20.5 1.13 1.20
MOS 171103C00021000 C 11/03/17 21.0 0.84 0.97
MOS 171103C00021500 C 11/03/17 21.5 0.62 0.71
MOS 171103C00022000 C 11/03/17 22.0 0.45 0.57
MOS 171103C00022500 C 11/03/17 22.5 0.35 0.42
MOS 171103C00023000 C 11/03/17 23.0 0.25 0.31
MOS 171103C00023500 C 11/03/17 23.5 0.18 0.23
MOS 171103C00024000 C 11/03/17 24.0 0.13 0.18
MOS 171103C00024500 C 11/03/17 24.5 0.09 0.14
MOS 171103C00025000 C 11/03/17 25.0 0.07 0.11
MOS 171103C00025500 C 11/03/17 25.5 0.04 0.09
MOS 171103C00026000 C 11/03/17 26.0 0.00 0.07
MOS 171103C00026500 C 11/03/17 26.5 0.00 0.06
MOS 171103C00027000 C 11/03/17 27.0 0.00 0.06
MOS 171103C00027500 C 11/03/17 27.5 0.00 0.06
MOS 171103C00028000 C 11/03/17 28.0 0.00 0.04
MOS 171103P00014000 P 11/03/17 14.0 0.00 0.15
MOS 171103P00014500 P 11/03/17 14.5 0.00 0.12
MOS 171103P00015000 P 11/03/17 15.0 0.00 0.07
MOS 171103P00015500 P 11/03/17 15.5 0.00 0.10
MOS 171103P00016000 P 11/03/17 16.0 0.00 0.07
MOS 171103P00016500 P 11/03/17 16.5 0.00 0.08
MOS 171103P00017000 P 11/03/17 17.0 0.06 0.11
MOS 171103P00017500 P 11/03/17 17.5 0.10 0.14
MOS 171103P00018000 P 11/03/17 18.0 0.14 0.19
MOS 171103P00018500 P 11/03/17 18.5 0.20 0.24
MOS 171103P00019000 P 11/03/17 19.0 0.28 0.37
MOS 171103P00019500 P 11/03/17 19.5 0.40 0.51
MOS 171103P00020000 P 11/03/17 20.0 0.55 0.60
MOS 171103P00020500 P 11/03/17 20.5 0.65 0.84
MOS 171103P00021000 P 11/03/17 21.0 0.98 1.12
MOS 171103P00021500 P 11/03/17 21.5 1.21 1.32
MOS 171103P00022000 P 11/03/17 22.0 1.56 1.65
MOS 171103P00022500 P 11/03/17 22.5 1.89 2.02
MOS 171103P00023000 P 11/03/17 23.0 2.33 2.48
MOS 171103P00023500 P 11/03/17 23.5 2.71 2.91
MOS 171103P00024000 P 11/03/17 24.0 2.97 3.35
MOS 171103P00024500 P 11/03/17 24.5 3.65 4.55
MOS 171103P00025000 P 11/03/17 25.0 4.10 5.30
MOS 171103P00025500 P 11/03/17 25.5 4.60 5.95
MOS 171103P00026000 P 11/03/17 26.0 5.05 6.05
MOS 171103P00026500 P 11/03/17 26.5 5.50 5.75
MOS 171103P00027000 P 11/03/17 27.0 6.05 7.10
MOS 171103P00027500 P 11/03/17 27.5 5.45 7.35
MOS 171103P00028000 P 11/03/17 28.0 7.05 7.25
MOS 171117C00012000 C 11/17/17 12.0 8.60 9.25
MOS 171117C00013000 C 11/17/17 13.0 7.85 8.05
MOS 171117C00014000 C 11/17/17 14.0 6.70 7.15
MOS 171117C00015000 C 11/17/17 15.0 5.85 6.05
MOS 171117C00016000 C 11/17/17 16.0 4.85 5.05
MOS 171117C00017000 C 11/17/17 17.0 3.90 4.15
MOS 171117C00018000 C 11/17/17 18.0 2.99 3.20
MOS 171117C00019000 C 11/17/17 19.0 2.26 2.36
MOS 171117C00020000 C 11/17/17 20.0 1.60 1.64
MOS 171117C00021000 C 11/17/17 21.0 1.05 1.08
MOS 171117C00022000 C 11/17/17 22.0 0.65 0.68
MOS 171117C00023000 C 11/17/17 23.0 0.38 0.41
MOS 171117C00024000 C 11/17/17 24.0 0.22 0.24
MOS 171117C00025000 C 11/17/17 25.0 0.13 0.15
MOS 171117C00026000 C 11/17/17 26.0 0.08 0.09
MOS 171117C00027000 C 11/17/17 27.0 0.05 0.07
MOS 171117C00028000 C 11/17/17 28.0 0.03 0.05
MOS 171117P00012000 P 11/17/17 12.0 0.00 0.03
MOS 171117P00013000 P 11/17/17 13.0 0.00 0.03
MOS 171117P00014000 P 11/17/17 14.0 0.02 0.04
MOS 171117P00015000 P 11/17/17 15.0 0.04 0.06
MOS 171117P00016000 P 11/17/17 16.0 0.07 0.08
MOS 171117P00017000 P 11/17/17 17.0 0.12 0.14
MOS 171117P00018000 P 11/17/17 18.0 0.23 0.25
MOS 171117P00019000 P 11/17/17 19.0 0.41 0.42
MOS 171117P00020000 P 11/17/17 20.0 0.71 0.77
MOS 171117P00021000 P 11/17/17 21.0 1.15 1.18
MOS 171117P00022000 P 11/17/17 22.0 1.74 1.78
MOS 171117P00023000 P 11/17/17 23.0 2.47 2.52
MOS 171117P00024000 P 11/17/17 24.0 3.20 3.40
MOS 171117P00025000 P 11/17/17 25.0 4.15 4.35
MOS 171117P00026000 P 11/17/17 26.0 5.05 5.35
MOS 171117P00027000 P 11/17/17 27.0 6.10 6.25
MOS 171117P00028000 P 11/17/17 28.0 7.05 7.35
MOS 171215C00013000 C 12/15/17 13.0 7.85 8.05
MOS 171215C00014000 C 12/15/17 14.0 6.80 7.10
MOS 171215C00015000 C 12/15/17 15.0 5.90 6.10
MOS 171215C00016000 C 12/15/17 16.0 4.85 5.20
MOS 171215C00017000 C 12/15/17 17.0 3.90 4.15
MOS 171215C00018000 C 12/15/17 18.0 3.20 3.35
MOS 171215C00019000 C 12/15/17 19.0 2.39 2.49
MOS 171215C00020000 C 12/15/17 20.0 1.78 1.82
MOS 171215C00021000 C 12/15/17 21.0 1.24 1.32
MOS 171215C00022000 C 12/15/17 22.0 0.84 0.89
MOS 171215C00023000 C 12/15/17 23.0 0.55 0.58
MOS 171215C00024000 C 12/15/17 24.0 0.36 0.39
MOS 171215C00025000 C 12/15/17 25.0 0.23 0.26
MOS 171215C00026000 C 12/15/17 26.0 0.15 0.18
MOS 171215C00027000 C 12/15/17 27.0 0.05 0.12
MOS 171215C00028000 C 12/15/17 28.0 0.07 0.09
MOS 171215C00029000 C 12/15/17 29.0 0.05 0.07
MOS 171215C00030000 C 12/15/17 30.0 0.04 0.06
MOS 171215C00031000 C 12/15/17 31.0 0.03 0.04
MOS 171215C00032000 C 12/15/17 32.0 0.00 0.04
MOS 171215C00033000 C 12/15/17 33.0 0.00 0.03
MOS 171215C00034000 C 12/15/17 34.0 0.00 0.04
MOS 171215C00035000 C 12/15/17 35.0 0.00 0.07
MOS 171215C00036000 C 12/15/17 36.0 0.00 0.10
MOS 171215C00037000 C 12/15/17 37.0 0.00 0.12
MOS 171215C00038000 C 12/15/17 38.0 0.00 0.12
MOS 171215C00039000 C 12/15/17 39.0 0.00 0.13
MOS 171215C00040000 C 12/15/17 40.0 0.00 0.11
MOS 171215P00013000 P 12/15/17 13.0 0.03 0.05
MOS 171215P00014000 P 12/15/17 14.0 0.05 0.07
MOS 171215P00015000 P 12/15/17 15.0 0.08 0.10
MOS 171215P00016000 P 12/15/17 16.0 0.13 0.15
MOS 171215P00017000 P 12/15/17 17.0 0.22 0.25
MOS 171215P00018000 P 12/15/17 18.0 0.37 0.40
MOS 171215P00019000 P 12/15/17 19.0 0.61 0.64
MOS 171215P00020000 P 12/15/17 20.0 0.95 0.99
MOS 171215P00021000 P 12/15/17 21.0 1.43 1.47
MOS 171215P00022000 P 12/15/17 22.0 2.02 2.08
MOS 171215P00023000 P 12/15/17 23.0 2.73 2.82
MOS 171215P00024000 P 12/15/17 24.0 3.50 3.60
MOS 171215P00025000 P 12/15/17 25.0 4.40 4.50
MOS 171215P00026000 P 12/15/17 26.0 5.30 5.40
MOS 171215P00027000 P 12/15/17 27.0 6.25 6.40
MOS 171215P00028000 P 12/15/17 28.0 7.20 7.35
MOS 171215P00029000 P 12/15/17 29.0 8.20 8.40
MOS 171215P00030000 P 12/15/17 30.0 9.00 9.40
MOS 171215P00031000 P 12/15/17 31.0 10.15 10.25
MOS 171215P00032000 P 12/15/17 32.0 11.15 11.40
MOS 171215P00033000 P 12/15/17 33.0 12.15 12.25
MOS 171215P00034000 P 12/15/17 34.0 12.85 13.65
MOS 171215P00035000 P 12/15/17 35.0 14.00 14.55
MOS 171215P00036000 P 12/15/17 36.0 14.60 16.25
MOS 171215P00037000 P 12/15/17 37.0 15.25 17.05
MOS 171215P00038000 P 12/15/17 38.0 16.00 18.20
MOS 171215P00039000 P 12/15/17 39.0 18.00 18.95
MOS 171215P00040000 P 12/15/17 40.0 18.50 20.00
MOS 180119C00012500 C 01/19/18 12.5 8.35 8.55
MOS 180119C00014000 C 01/19/18 14.0 6.80 7.15
MOS 180119C00015000 C 01/19/18 15.0 5.90 6.20
MOS 180119C00016000 C 01/19/18 16.0 4.95 5.15
MOS 180119C00017500 C 01/19/18 17.5 3.70 3.85
MOS 180119C00019000 C 01/19/18 19.0 2.59 2.75
MOS 180119C00020000 C 01/19/18 20.0 1.97 2.07
MOS 180119C00021000 C 01/19/18 21.0 1.44 1.54
MOS 180119C00022500 C 01/19/18 22.5 0.86 0.92
MOS 180119C00024000 C 01/19/18 24.0 0.48 0.54
MOS 180119C00025000 C 01/19/18 25.0 0.33 0.38
MOS 180119C00026000 C 01/19/18 26.0 0.22 0.26
MOS 180119C00027500 C 01/19/18 27.5 0.12 0.18
MOS 180119C00029000 C 01/19/18 29.0 0.07 0.10
MOS 180119C00030000 C 01/19/18 30.0 0.04 0.07
MOS 180119C00031000 C 01/19/18 31.0 0.03 0.06
MOS 180119C00032500 C 01/19/18 32.5 0.02 0.05
MOS 180119C00034000 C 01/19/18 34.0 0.00 0.04
MOS 180119C00035000 C 01/19/18 35.0 0.00 0.04
MOS 180119C00036000 C 01/19/18 36.0 0.00 0.03
MOS 180119C00037500 C 01/19/18 37.5 0.00 0.03
MOS 180119C00039000 C 01/19/18 39.0 0.00 0.03
MOS 180119C00040000 C 01/19/18 40.0 0.00 0.03
MOS 180119C00042500 C 01/19/18 42.5 0.00 0.02
MOS 180119C00045000 C 01/19/18 45.0 0.00 0.02
MOS 180119P00012500 P 01/19/18 12.5 0.03 0.06
MOS 180119P00014000 P 01/19/18 14.0 0.07 0.10
MOS 180119P00015000 P 01/19/18 15.0 0.12 0.16
MOS 180119P00016000 P 01/19/18 16.0 0.20 0.24
MOS 180119P00017500 P 01/19/18 17.5 0.41 0.45
MOS 180119P00019000 P 01/19/18 19.0 0.78 0.83
MOS 180119P00020000 P 01/19/18 20.0 1.14 1.19
MOS 180119P00021000 P 01/19/18 21.0 1.62 1.68
MOS 180119P00022500 P 01/19/18 22.5 2.53 2.65
MOS 180119P00024000 P 01/19/18 24.0 3.65 3.75
MOS 180119P00025000 P 01/19/18 25.0 4.40 4.60
MOS 180119P00026000 P 01/19/18 26.0 5.35 5.50
MOS 180119P00027500 P 01/19/18 27.5 6.75 7.00
MOS 180119P00029000 P 01/19/18 29.0 8.20 8.30
MOS 180119P00030000 P 01/19/18 30.0 9.05 9.45
MOS 180119P00031000 P 01/19/18 31.0 10.15 10.35
MOS 180119P00032500 P 01/19/18 32.5 11.65 11.75
MOS 180119P00034000 P 01/19/18 34.0 12.95 13.35
MOS 180119P00035000 P 01/19/18 35.0 14.00 14.30
MOS 180119P00036000 P 01/19/18 36.0 15.00 15.50
MOS 180119P00037500 P 01/19/18 37.5 16.15 17.00
MOS 180119P00039000 P 01/19/18 39.0 17.90 18.60
MOS 180119P00040000 P 01/19/18 40.0 19.05 19.30
MOS 180119P00042500 P 01/19/18 42.5 21.50 21.85
MOS 180119P00045000 P 01/19/18 45.0 23.60 24.55
MOS 180316C00012000 C 03/16/18 12.0 8.50 9.05
MOS 180316C00013000 C 03/16/18 13.0 6.75 8.80
MOS 180316C00014000 C 03/16/18 14.0 5.90 7.20
MOS 180316C00015000 C 03/16/18 15.0 6.00 6.20
MOS 180316C00016000 C 03/16/18 16.0 5.15 5.30
MOS 180316C00017000 C 03/16/18 17.0 4.30 4.45
MOS 180316C00018000 C 03/16/18 18.0 3.55 3.70
MOS 180316C00019000 C 03/16/18 19.0 2.85 3.05
MOS 180316C00020000 C 03/16/18 20.0 2.28 2.40
MOS 180316C00021000 C 03/16/18 21.0 1.77 1.91
MOS 180316C00022000 C 03/16/18 22.0 1.32 1.42
MOS 180316C00023000 C 03/16/18 23.0 1.02 1.08
MOS 180316C00024000 C 03/16/18 24.0 0.76 0.82
MOS 180316C00025000 C 03/16/18 25.0 0.50 0.60
MOS 180316C00026000 C 03/16/18 26.0 0.39 0.45
MOS 180316C00027000 C 03/16/18 27.0 0.29 0.33
MOS 180316C00028000 C 03/16/18 28.0 0.21 0.25
MOS 180316C00029000 C 03/16/18 29.0 0.15 0.20
MOS 180316C00030000 C 03/16/18 30.0 0.11 0.16
MOS 180316C00031000 C 03/16/18 31.0 0.08 0.12
MOS 180316C00032000 C 03/16/18 32.0 0.06 0.10
MOS 180316C00033000 C 03/16/18 33.0 0.04 0.08
MOS 180316C00034000 C 03/16/18 34.0 0.02 0.06
MOS 180316C00035000 C 03/16/18 35.0 0.00 0.05
MOS 180316C00036000 C 03/16/18 36.0 0.00 0.05
MOS 180316P00012000 P 03/16/18 12.0 0.06 0.10
MOS 180316P00013000 P 03/16/18 13.0 0.10 0.14
MOS 180316P00014000 P 03/16/18 14.0 0.15 0.22
MOS 180316P00015000 P 03/16/18 15.0 0.24 0.30
MOS 180316P00016000 P 03/16/18 16.0 0.37 0.41
MOS 180316P00017000 P 03/16/18 17.0 0.56 0.60
MOS 180316P00018000 P 03/16/18 18.0 0.79 0.84
MOS 180316P00019000 P 03/16/18 19.0 1.11 1.19
MOS 180316P00020000 P 03/16/18 20.0 1.51 1.59
MOS 180316P00021000 P 03/16/18 21.0 1.99 2.08
MOS 180316P00022000 P 03/16/18 22.0 2.56 2.69
MOS 180316P00023000 P 03/16/18 23.0 3.20 3.35
MOS 180316P00024000 P 03/16/18 24.0 3.90 4.05
MOS 180316P00025000 P 03/16/18 25.0 4.70 4.90
MOS 180316P00026000 P 03/16/18 26.0 5.55 5.75
MOS 180316P00027000 P 03/16/18 27.0 6.30 6.60
MOS 180316P00028000 P 03/16/18 28.0 7.35 7.50
MOS 180316P00029000 P 03/16/18 29.0 8.25 8.50
MOS 180316P00030000 P 03/16/18 30.0 9.20 9.45
MOS 180316P00031000 P 03/16/18 31.0 10.10 11.20
MOS 180316P00032000 P 03/16/18 32.0 11.10 11.40
MOS 180316P00033000 P 03/16/18 33.0 12.05 12.35
MOS 180316P00034000 P 03/16/18 34.0 12.95 13.35
MOS 180316P00035000 P 03/16/18 35.0 13.90 14.45
MOS 180316P00036000 P 03/16/18 36.0 15.05 15.30
MOS 190118C00010000 C 01/18/19 10.0 10.25 11.70
MOS 190118C00013000 C 01/18/19 13.0 7.50 9.00
MOS 190118C00015000 C 01/18/19 15.0 6.20 7.00
MOS 190118C00018000 C 01/18/19 18.0 4.30 4.90
MOS 190118C00020000 C 01/18/19 20.0 3.40 3.75
MOS 190118C00023000 C 01/18/19 23.0 2.21 2.45
MOS 190118C00025000 C 01/18/19 25.0 1.52 1.87
MOS 190118C00027000 C 01/18/19 27.0 1.19 1.39
MOS 190118C00030000 C 01/18/19 30.0 0.76 0.91
MOS 190118C00032000 C 01/18/19 32.0 0.55 0.70
MOS 190118C00035000 C 01/18/19 35.0 0.29 0.46
MOS 190118C00037000 C 01/18/19 37.0 0.26 0.37
MOS 190118C00040000 C 01/18/19 40.0 0.09 0.26
MOS 190118C00045000 C 01/18/19 45.0 0.05 0.20
MOS 190118P00010000 P 01/18/19 10.0 0.16 0.26
MOS 190118P00013000 P 01/18/19 13.0 0.51 0.67
MOS 190118P00015000 P 01/18/19 15.0 0.90 1.03
MOS 190118P00018000 P 01/18/19 18.0 1.81 1.94
MOS 190118P00020000 P 01/18/19 20.0 2.70 2.87
MOS 190118P00023000 P 01/18/19 23.0 4.35 4.70
MOS 190118P00025000 P 01/18/19 25.0 5.70 6.00
MOS 190118P00027000 P 01/18/19 27.0 7.10 8.20
MOS 190118P00030000 P 01/18/19 30.0 9.60 10.65
MOS 190118P00032000 P 01/18/19 32.0 11.25 12.65
MOS 190118P00035000 P 01/18/19 35.0 13.70 15.15
MOS 190118P00037000 P 01/18/19 37.0 15.10 17.30
MOS 190118P00040000 P 01/18/19 40.0 18.00 20.45
MOS 190118P00045000 P 01/18/19 45.0 23.15 24.85

OPRA data is delayed 15 minutes.