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 (2016-10-07)Premium Content

Mosaic Company (MOS)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MOS 161209C00015000 C 12/09/16 15.0 13.30 14.85
MOS 161209C00018000 C 12/09/16 18.0 8.80 13.15
MOS 161209C00018500 C 12/09/16 18.5 8.30 12.70
MOS 161209C00019000 C 12/09/16 19.0 7.75 12.15
MOS 161209C00019500 C 12/09/16 19.5 7.45 11.70
MOS 161209C00020000 C 12/09/16 20.0 7.05 11.15
MOS 161209C00020500 C 12/09/16 20.5 6.85 10.75
MOS 161209C00021000 C 12/09/16 21.0 5.90 10.20
MOS 161209C00021500 C 12/09/16 21.5 6.55 9.70
MOS 161209C00022000 C 12/09/16 22.0 5.50 9.05
MOS 161209C00022500 C 12/09/16 22.5 5.80 7.65
MOS 161209C00023000 C 12/09/16 23.0 4.55 8.00
MOS 161209C00023500 C 12/09/16 23.5 4.00 7.55
MOS 161209C00024000 C 12/09/16 24.0 3.60 7.00
MOS 161209C00024500 C 12/09/16 24.5 3.20 5.15
MOS 161209C00025000 C 12/09/16 25.0 3.45 4.45
MOS 161209C00025500 C 12/09/16 25.5 2.29 3.95
MOS 161209C00026000 C 12/09/16 26.0 2.43 3.20
MOS 161209C00026500 C 12/09/16 26.5 2.20 2.59
MOS 161209C00027000 C 12/09/16 27.0 1.90 1.95
MOS 161209C00027500 C 12/09/16 27.5 1.47 1.51
MOS 161209C00028000 C 12/09/16 28.0 1.08 1.13
MOS 161209C00028500 C 12/09/16 28.5 0.75 0.78
MOS 161209C00029000 C 12/09/16 29.0 0.49 0.50
MOS 161209C00029500 C 12/09/16 29.5 0.29 0.32
MOS 161209C00030000 C 12/09/16 30.0 0.16 0.19
MOS 161209C00030500 C 12/09/16 30.5 0.08 0.11
MOS 161209C00031000 C 12/09/16 31.0 0.05 0.22
MOS 161209C00031500 C 12/09/16 31.5 0.02 0.23
MOS 161209C00032000 C 12/09/16 32.0 0.00 0.50
MOS 161209C00032500 C 12/09/16 32.5 0.00 0.46
MOS 161209C00033000 C 12/09/16 33.0 0.00 0.49
MOS 161209C00033500 C 12/09/16 33.5 0.00 0.50
MOS 161209C00034000 C 12/09/16 34.0 0.00 0.05
MOS 161209C00034500 C 12/09/16 34.5 0.00 0.48
MOS 161209C00035000 C 12/09/16 35.0 0.00 0.03
MOS 161209C00035500 C 12/09/16 35.5 0.00 0.50
MOS 161209C00036000 C 12/09/16 36.0 0.00 0.49
MOS 161209C00036500 C 12/09/16 36.5 0.00 0.50
MOS 161209C00037000 C 12/09/16 37.0 0.00 0.49
MOS 161209C00037500 C 12/09/16 37.5 0.00 0.48
MOS 161209C00038000 C 12/09/16 38.0 0.00 0.50
MOS 161209C00038500 C 12/09/16 38.5 0.00 0.48
MOS 161209C00039000 C 12/09/16 39.0 0.00 0.49
MOS 161209C00039500 C 12/09/16 39.5 0.00 0.49
MOS 161209P00015000 P 12/09/16 15.0 0.00 0.13
MOS 161209P00018000 P 12/09/16 18.0 0.00 0.15
MOS 161209P00018500 P 12/09/16 18.5 0.00 0.49
MOS 161209P00019000 P 12/09/16 19.0 0.00 0.21
MOS 161209P00019500 P 12/09/16 19.5 0.00 0.49
MOS 161209P00020000 P 12/09/16 20.0 0.00 0.24
MOS 161209P00020500 P 12/09/16 20.5 0.00 0.49
MOS 161209P00021000 P 12/09/16 21.0 0.00 0.49
MOS 161209P00021500 P 12/09/16 21.5 0.00 0.48
MOS 161209P00022000 P 12/09/16 22.0 0.00 0.43
MOS 161209P00022500 P 12/09/16 22.5 0.00 0.19
MOS 161209P00023000 P 12/09/16 23.0 0.00 0.06
MOS 161209P00023500 P 12/09/16 23.5 0.00 0.49
MOS 161209P00024000 P 12/09/16 24.0 0.00 0.20
MOS 161209P00024500 P 12/09/16 24.5 0.00 0.49
MOS 161209P00025000 P 12/09/16 25.0 0.00 0.38
MOS 161209P00025500 P 12/09/16 25.5 0.00 0.39
MOS 161209P00026000 P 12/09/16 26.0 0.02 0.23
MOS 161209P00026500 P 12/09/16 26.5 0.04 0.26
MOS 161209P00027000 P 12/09/16 27.0 0.09 0.26
MOS 161209P00027500 P 12/09/16 27.5 0.15 0.17
MOS 161209P00028000 P 12/09/16 28.0 0.26 0.28
MOS 161209P00028500 P 12/09/16 28.5 0.42 0.45
MOS 161209P00029000 P 12/09/16 29.0 0.66 0.68
MOS 161209P00029500 P 12/09/16 29.5 0.93 1.01
MOS 161209P00030000 P 12/09/16 30.0 1.23 1.51
MOS 161209P00030500 P 12/09/16 30.5 1.39 1.93
MOS 161209P00031000 P 12/09/16 31.0 1.84 2.53
MOS 161209P00031500 P 12/09/16 31.5 2.14 2.95
MOS 161209P00032000 P 12/09/16 32.0 2.66 3.55
MOS 161209P00032500 P 12/09/16 32.5 3.15 4.05
MOS 161209P00033000 P 12/09/16 33.0 3.60 4.60
MOS 161209P00033500 P 12/09/16 33.5 4.15 5.05
MOS 161209P00034000 P 12/09/16 34.0 4.60 5.60
MOS 161209P00034500 P 12/09/16 34.5 5.05 6.05
MOS 161209P00035000 P 12/09/16 35.0 5.50 7.50
MOS 161209P00035500 P 12/09/16 35.5 4.80 8.00
MOS 161209P00036000 P 12/09/16 36.0 5.25 9.35
MOS 161209P00036500 P 12/09/16 36.5 5.50 10.00
MOS 161209P00037000 P 12/09/16 37.0 6.00 10.40
MOS 161209P00037500 P 12/09/16 37.5 6.30 10.80
MOS 161209P00038000 P 12/09/16 38.0 7.30 11.60
MOS 161209P00038500 P 12/09/16 38.5 7.30 11.90
MOS 161209P00039000 P 12/09/16 39.0 8.30 12.60
MOS 161209P00039500 P 12/09/16 39.5 10.00 11.75
MOS 161216C00013000 C 12/16/16 13.0 15.15 16.80
MOS 161216C00014000 C 12/16/16 14.0 13.70 17.15
MOS 161216C00015000 C 12/16/16 15.0 12.55 15.80
MOS 161216C00016000 C 12/16/16 16.0 11.70 15.15
MOS 161216C00017000 C 12/16/16 17.0 10.65 14.10
MOS 161216C00017500 C 12/16/16 17.5 10.30 13.55
MOS 161216C00018000 C 12/16/16 18.0 9.45 13.15
MOS 161216C00018500 C 12/16/16 18.5 9.05 12.55
MOS 161216C00019000 C 12/16/16 19.0 8.70 12.15
MOS 161216C00019500 C 12/16/16 19.5 8.15 11.55
MOS 161216C00020000 C 12/16/16 20.0 7.40 10.25
MOS 161216C00020500 C 12/16/16 20.5 7.05 10.50
MOS 161216C00021000 C 12/16/16 21.0 6.55 10.05
MOS 161216C00021500 C 12/16/16 21.5 7.15 9.40
MOS 161216C00022000 C 12/16/16 22.0 6.80 6.90
MOS 161216C00022500 C 12/16/16 22.5 6.15 7.05
MOS 161216C00023000 C 12/16/16 23.0 5.45 6.55
MOS 161216C00023500 C 12/16/16 23.5 5.00 6.00
MOS 161216C00024000 C 12/16/16 24.0 3.85 6.95
MOS 161216C00024500 C 12/16/16 24.5 4.20 4.95
MOS 161216C00025000 C 12/16/16 25.0 3.85 3.95
MOS 161216C00025500 C 12/16/16 25.5 2.80 5.15
MOS 161216C00026000 C 12/16/16 26.0 2.95 2.99
MOS 161216C00026500 C 12/16/16 26.5 2.50 2.54
MOS 161216C00027000 C 12/16/16 27.0 2.07 2.11
MOS 161216C00027500 C 12/16/16 27.5 1.68 1.71
MOS 161216C00028000 C 12/16/16 28.0 1.33 1.36
MOS 161216C00028500 C 12/16/16 28.5 1.02 1.03
MOS 161216C00029000 C 12/16/16 29.0 0.75 0.77
MOS 161216C00029500 C 12/16/16 29.5 0.54 0.56
MOS 161216C00030000 C 12/16/16 30.0 0.37 0.39
MOS 161216C00030500 C 12/16/16 30.5 0.24 0.27
MOS 161216C00031000 C 12/16/16 31.0 0.16 0.18
MOS 161216C00031500 C 12/16/16 31.5 0.10 0.12
MOS 161216C00032000 C 12/16/16 32.0 0.06 0.08
MOS 161216C00032500 C 12/16/16 32.5 0.04 0.06
MOS 161216C00033000 C 12/16/16 33.0 0.03 0.04
MOS 161216C00033500 C 12/16/16 33.5 0.02 0.03
MOS 161216C00034000 C 12/16/16 34.0 0.01 0.03
MOS 161216C00034500 C 12/16/16 34.5 0.00 0.03
MOS 161216C00035000 C 12/16/16 35.0 0.00 0.03
MOS 161216C00035500 C 12/16/16 35.5 0.00 0.02
MOS 161216C00036000 C 12/16/16 36.0 0.00 0.47
MOS 161216C00037000 C 12/16/16 37.0 0.00 0.47
MOS 161216C00038000 C 12/16/16 38.0 0.00 0.50
MOS 161216C00039000 C 12/16/16 39.0 0.00 0.50
MOS 161216C00040000 C 12/16/16 40.0 0.00 0.34
MOS 161216C00041000 C 12/16/16 41.0 0.00 0.50
MOS 161216C00042000 C 12/16/16 42.0 0.00 0.47
MOS 161216C00043000 C 12/16/16 43.0 0.00 0.22
MOS 161216P00013000 P 12/16/16 13.0 0.00 0.48
MOS 161216P00014000 P 12/16/16 14.0 0.00 0.49
MOS 161216P00015000 P 12/16/16 15.0 0.00 0.14
MOS 161216P00016000 P 12/16/16 16.0 0.00 0.14
MOS 161216P00017000 P 12/16/16 17.0 0.00 0.15
MOS 161216P00017500 P 12/16/16 17.5 0.00 0.25
MOS 161216P00018000 P 12/16/16 18.0 0.00 0.17
MOS 161216P00018500 P 12/16/16 18.5 0.00 0.33
MOS 161216P00019000 P 12/16/16 19.0 0.00 0.17
MOS 161216P00019500 P 12/16/16 19.5 0.00 0.21
MOS 161216P00020000 P 12/16/16 20.0 0.00 0.10
MOS 161216P00020500 P 12/16/16 20.5 0.00 0.27
MOS 161216P00021000 P 12/16/16 21.0 0.00 0.03
MOS 161216P00021500 P 12/16/16 21.5 0.00 0.27
MOS 161216P00022000 P 12/16/16 22.0 0.01 0.03
MOS 161216P00022500 P 12/16/16 22.5 0.00 0.03
MOS 161216P00023000 P 12/16/16 23.0 0.01 0.02
MOS 161216P00023500 P 12/16/16 23.5 0.01 0.03
MOS 161216P00024000 P 12/16/16 24.0 0.02 0.04
MOS 161216P00024500 P 12/16/16 24.5 0.04 0.05
MOS 161216P00025000 P 12/16/16 25.0 0.05 0.07
MOS 161216P00025500 P 12/16/16 25.5 0.08 0.10
MOS 161216P00026000 P 12/16/16 26.0 0.12 0.13
MOS 161216P00026500 P 12/16/16 26.5 0.17 0.19
MOS 161216P00027000 P 12/16/16 27.0 0.24 0.26
MOS 161216P00027500 P 12/16/16 27.5 0.35 0.37
MOS 161216P00028000 P 12/16/16 28.0 0.49 0.51
MOS 161216P00028500 P 12/16/16 28.5 0.68 0.69
MOS 161216P00029000 P 12/16/16 29.0 0.91 0.94
MOS 161216P00029500 P 12/16/16 29.5 1.20 1.22
MOS 161216P00030000 P 12/16/16 30.0 1.52 1.56
MOS 161216P00030500 P 12/16/16 30.5 1.90 1.93
MOS 161216P00031000 P 12/16/16 31.0 2.31 2.35
MOS 161216P00031500 P 12/16/16 31.5 2.67 2.92
MOS 161216P00032000 P 12/16/16 32.0 2.84 3.80
MOS 161216P00032500 P 12/16/16 32.5 3.25 4.20
MOS 161216P00033000 P 12/16/16 33.0 3.85 4.55
MOS 161216P00033500 P 12/16/16 33.5 4.20 5.10
MOS 161216P00034000 P 12/16/16 34.0 5.15 5.25
MOS 161216P00034500 P 12/16/16 34.5 5.15 6.10
MOS 161216P00035000 P 12/16/16 35.0 5.60 6.45
MOS 161216P00035500 P 12/16/16 35.5 6.25 6.85
MOS 161216P00036000 P 12/16/16 36.0 6.60 7.45
MOS 161216P00037000 P 12/16/16 37.0 6.85 8.50
MOS 161216P00038000 P 12/16/16 38.0 8.65 9.45
MOS 161216P00039000 P 12/16/16 39.0 8.90 12.10
MOS 161216P00040000 P 12/16/16 40.0 11.15 11.25
MOS 161216P00041000 P 12/16/16 41.0 10.55 12.75
MOS 161216P00042000 P 12/16/16 42.0 12.10 13.75
MOS 161216P00043000 P 12/16/16 43.0 13.60 14.70
MOS 161223C00017500 C 12/23/16 17.5 10.75 13.60
MOS 161223C00018000 C 12/23/16 18.0 9.10 13.20
MOS 161223C00018500 C 12/23/16 18.5 8.75 12.70
MOS 161223C00019000 C 12/23/16 19.0 7.90 12.00
MOS 161223C00019500 C 12/23/16 19.5 7.50 11.75
MOS 161223C00020000 C 12/23/16 20.0 7.20 10.90
MOS 161223C00020500 C 12/23/16 20.5 7.00 10.65
MOS 161223C00021000 C 12/23/16 21.0 7.35 9.65
MOS 161223C00021500 C 12/23/16 21.5 5.80 8.00
MOS 161223C00022000 C 12/23/16 22.0 6.60 7.55
MOS 161223C00022500 C 12/23/16 22.5 5.60 7.05
MOS 161223C00023000 C 12/23/16 23.0 4.65 6.60
MOS 161223C00023500 C 12/23/16 23.5 5.10 6.10
MOS 161223C00024000 C 12/23/16 24.0 3.95 6.70
MOS 161223C00024500 C 12/23/16 24.5 4.05 5.05
MOS 161223C00025000 C 12/23/16 25.0 3.40 4.25
MOS 161223C00025500 C 12/23/16 25.5 3.35 4.10
MOS 161223C00026000 C 12/23/16 26.0 2.90 3.60
MOS 161223C00026500 C 12/23/16 26.5 2.48 2.87
MOS 161223C00027000 C 12/23/16 27.0 2.09 2.48
MOS 161223C00027500 C 12/23/16 27.5 1.81 1.87
MOS 161223C00028000 C 12/23/16 28.0 1.47 1.52
MOS 161223C00028500 C 12/23/16 28.5 1.19 1.22
MOS 161223C00029000 C 12/23/16 29.0 0.93 0.96
MOS 161223C00029500 C 12/23/16 29.5 0.71 0.74
MOS 161223C00030000 C 12/23/16 30.0 0.53 0.56
MOS 161223C00030500 C 12/23/16 30.5 0.39 0.42
MOS 161223C00031000 C 12/23/16 31.0 0.26 0.30
MOS 161223C00031500 C 12/23/16 31.5 0.19 0.24
MOS 161223C00032000 C 12/23/16 32.0 0.12 0.23
MOS 161223C00032500 C 12/23/16 32.5 0.06 0.42
MOS 161223C00033000 C 12/23/16 33.0 0.00 0.13
MOS 161223C00033500 C 12/23/16 33.5 0.00 0.50
MOS 161223C00034000 C 12/23/16 34.0 0.00 0.50
MOS 161223C00034500 C 12/23/16 34.5 0.00 0.50
MOS 161223C00035000 C 12/23/16 35.0 0.00 0.25
MOS 161223C00035500 C 12/23/16 35.5 0.00 0.49
MOS 161223C00036000 C 12/23/16 36.0 0.00 0.47
MOS 161223C00036500 C 12/23/16 36.5 0.00 0.49
MOS 161223C00037000 C 12/23/16 37.0 0.00 0.49
MOS 161223C00037500 C 12/23/16 37.5 0.00 0.49
MOS 161223C00038000 C 12/23/16 38.0 0.00 0.49
MOS 161223C00038500 C 12/23/16 38.5 0.00 0.49
MOS 161223C00039000 C 12/23/16 39.0 0.00 0.50
MOS 161223C00039500 C 12/23/16 39.5 0.00 0.48
MOS 161223P00017500 P 12/23/16 17.5 0.00 0.50
MOS 161223P00018000 P 12/23/16 18.0 0.00 0.22
MOS 161223P00018500 P 12/23/16 18.5 0.00 0.48
MOS 161223P00019000 P 12/23/16 19.0 0.00 0.32
MOS 161223P00019500 P 12/23/16 19.5 0.00 0.48
MOS 161223P00020000 P 12/23/16 20.0 0.00 0.24
MOS 161223P00020500 P 12/23/16 20.5 0.00 0.49
MOS 161223P00021000 P 12/23/16 21.0 0.00 0.32
MOS 161223P00021500 P 12/23/16 21.5 0.00 0.48
MOS 161223P00022000 P 12/23/16 22.0 0.00 0.38
MOS 161223P00022500 P 12/23/16 22.5 0.00 0.22
MOS 161223P00023000 P 12/23/16 23.0 0.00 0.40
MOS 161223P00023500 P 12/23/16 23.5 0.01 0.49
MOS 161223P00024000 P 12/23/16 24.0 0.00 0.25
MOS 161223P00024500 P 12/23/16 24.5 0.01 0.25
MOS 161223P00025000 P 12/23/16 25.0 0.03 0.34
MOS 161223P00025500 P 12/23/16 25.5 0.11 0.30
MOS 161223P00026000 P 12/23/16 26.0 0.19 0.23
MOS 161223P00026500 P 12/23/16 26.5 0.26 0.29
MOS 161223P00027000 P 12/23/16 27.0 0.36 0.38
MOS 161223P00027500 P 12/23/16 27.5 0.49 0.51
MOS 161223P00028000 P 12/23/16 28.0 0.65 0.67
MOS 161223P00028500 P 12/23/16 28.5 0.85 0.87
MOS 161223P00029000 P 12/23/16 29.0 1.08 1.11
MOS 161223P00029500 P 12/23/16 29.5 1.36 1.39
MOS 161223P00030000 P 12/23/16 30.0 1.57 1.86
MOS 161223P00030500 P 12/23/16 30.5 1.75 2.39
MOS 161223P00031000 P 12/23/16 31.0 2.14 2.84
MOS 161223P00031500 P 12/23/16 31.5 2.27 3.20
MOS 161223P00032000 P 12/23/16 32.0 2.80 3.90
MOS 161223P00032500 P 12/23/16 32.5 3.20 5.50
MOS 161223P00033000 P 12/23/16 33.0 3.70 4.70
MOS 161223P00033500 P 12/23/16 33.5 4.15 6.85
MOS 161223P00034000 P 12/23/16 34.0 3.50 7.15
MOS 161223P00034500 P 12/23/16 34.5 4.00 7.80
MOS 161223P00035000 P 12/23/16 35.0 4.45 8.35
MOS 161223P00035500 P 12/23/16 35.5 6.00 7.20
MOS 161223P00036000 P 12/23/16 36.0 6.50 7.70
MOS 161223P00036500 P 12/23/16 36.5 6.35 8.85
MOS 161223P00037000 P 12/23/16 37.0 7.50 8.70
MOS 161223P00037500 P 12/23/16 37.5 7.10 10.75
MOS 161223P00038000 P 12/23/16 38.0 7.20 11.35
MOS 161223P00038500 P 12/23/16 38.5 7.75 11.85
MOS 161223P00039000 P 12/23/16 39.0 8.50 12.20
MOS 161223P00039500 P 12/23/16 39.5 10.05 11.40
MOS 161230C00019500 C 12/30/16 19.5 8.60 10.85
MOS 161230C00020000 C 12/30/16 20.0 6.90 11.05
MOS 161230C00020500 C 12/30/16 20.5 7.10 10.25
MOS 161230C00021000 C 12/30/16 21.0 7.40 8.95
MOS 161230C00021500 C 12/30/16 21.5 6.85 8.05
MOS 161230C00022000 C 12/30/16 22.0 6.35 7.60
MOS 161230C00022500 C 12/30/16 22.5 6.10 7.10
MOS 161230C00023000 C 12/30/16 23.0 5.65 6.60
MOS 161230C00023500 C 12/30/16 23.5 4.70 6.10
MOS 161230C00024000 C 12/30/16 24.0 4.60 5.50
MOS 161230C00024500 C 12/30/16 24.5 3.55 6.30
MOS 161230C00025000 C 12/30/16 25.0 3.85 4.30
MOS 161230C00025500 C 12/30/16 25.5 3.40 4.15
MOS 161230C00026000 C 12/30/16 26.0 2.96 3.50
MOS 161230C00026500 C 12/30/16 26.5 2.56 3.20
MOS 161230C00027000 C 12/30/16 27.0 2.20 2.75
MOS 161230C00027500 C 12/30/16 27.5 1.91 2.00
MOS 161230C00028000 C 12/30/16 28.0 1.62 1.65
MOS 161230C00028500 C 12/30/16 28.5 1.33 1.35
MOS 161230C00029000 C 12/30/16 29.0 1.06 1.09
MOS 161230C00029500 C 12/30/16 29.5 0.84 0.87
MOS 161230C00030000 C 12/30/16 30.0 0.66 0.69
MOS 161230C00030500 C 12/30/16 30.5 0.50 0.53
MOS 161230C00031000 C 12/30/16 31.0 0.38 0.41
MOS 161230C00031500 C 12/30/16 31.5 0.27 0.32
MOS 161230C00032000 C 12/30/16 32.0 0.20 0.27
MOS 161230C00032500 C 12/30/16 32.5 0.13 0.45
MOS 161230C00033000 C 12/30/16 33.0 0.04 0.46
MOS 161230C00033500 C 12/30/16 33.5 0.00 0.48
MOS 161230C00034000 C 12/30/16 34.0 0.00 0.49
MOS 161230C00034500 C 12/30/16 34.5 0.00 0.48
MOS 161230C00035000 C 12/30/16 35.0 0.01 0.20
MOS 161230C00035500 C 12/30/16 35.5 0.00 0.49
MOS 161230C00036000 C 12/30/16 36.0 0.00 0.50
MOS 161230C00036500 C 12/30/16 36.5 0.00 0.47
MOS 161230C00037000 C 12/30/16 37.0 0.00 0.48
MOS 161230C00037500 C 12/30/16 37.5 0.00 0.49
MOS 161230C00038000 C 12/30/16 38.0 0.00 0.49
MOS 161230C00038500 C 12/30/16 38.5 0.00 0.50
MOS 161230C00039000 C 12/30/16 39.0 0.00 0.48
MOS 161230C00039500 C 12/30/16 39.5 0.00 0.50
MOS 161230P00019500 P 12/30/16 19.5 0.00 0.50
MOS 161230P00020000 P 12/30/16 20.0 0.00 0.23
MOS 161230P00020500 P 12/30/16 20.5 0.00 0.49
MOS 161230P00021000 P 12/30/16 21.0 0.01 0.09
MOS 161230P00021500 P 12/30/16 21.5 0.00 0.48
MOS 161230P00022000 P 12/30/16 22.0 0.01 0.44
MOS 161230P00022500 P 12/30/16 22.5 0.02 0.10
MOS 161230P00023000 P 12/30/16 23.0 0.00 0.48
MOS 161230P00023500 P 12/30/16 23.5 0.00 0.49
MOS 161230P00024000 P 12/30/16 24.0 0.00 0.48
MOS 161230P00024500 P 12/30/16 24.5 0.02 0.45
MOS 161230P00025000 P 12/30/16 25.0 0.09 0.39
MOS 161230P00025500 P 12/30/16 25.5 0.20 0.26
MOS 161230P00026000 P 12/30/16 26.0 0.27 0.29
MOS 161230P00026500 P 12/30/16 26.5 0.35 0.38
MOS 161230P00027000 P 12/30/16 27.0 0.46 0.49
MOS 161230P00027500 P 12/30/16 27.5 0.59 0.63
MOS 161230P00028000 P 12/30/16 28.0 0.76 0.79
MOS 161230P00028500 P 12/30/16 28.5 0.98 1.00
MOS 161230P00029000 P 12/30/16 29.0 1.20 1.24
MOS 161230P00029500 P 12/30/16 29.5 1.47 1.53
MOS 161230P00030000 P 12/30/16 30.0 1.79 1.83
MOS 161230P00030500 P 12/30/16 30.5 1.87 2.35
MOS 161230P00031000 P 12/30/16 31.0 2.26 2.88
MOS 161230P00031500 P 12/30/16 31.5 2.48 3.15
MOS 161230P00032000 P 12/30/16 32.0 2.86 3.80
MOS 161230P00032500 P 12/30/16 32.5 3.35 4.45
MOS 161230P00033000 P 12/30/16 33.0 3.80 4.70
MOS 161230P00033500 P 12/30/16 33.5 4.20 5.20
MOS 161230P00034000 P 12/30/16 34.0 4.65 5.70
MOS 161230P00034500 P 12/30/16 34.5 5.05 6.25
MOS 161230P00035000 P 12/30/16 35.0 5.60 7.20
MOS 161230P00035500 P 12/30/16 35.5 5.90 7.70
MOS 161230P00036000 P 12/30/16 36.0 6.50 7.70
MOS 161230P00036500 P 12/30/16 36.5 7.00 8.20
MOS 161230P00037000 P 12/30/16 37.0 7.50 10.35
MOS 161230P00037500 P 12/30/16 37.5 7.05 9.75
MOS 161230P00038000 P 12/30/16 38.0 7.60 11.25
MOS 161230P00038500 P 12/30/16 38.5 8.00 11.80
MOS 161230P00039000 P 12/30/16 39.0 8.55 12.35
MOS 161230P00039500 P 12/30/16 39.5 10.00 11.70
MOS 170106C00020500 C 01/06/17 20.5 7.60 9.00
MOS 170106C00021000 C 01/06/17 21.0 7.10 8.60
MOS 170106C00021500 C 01/06/17 21.5 6.35 9.20
MOS 170106C00022000 C 01/06/17 22.0 6.65 7.60
MOS 170106C00022500 C 01/06/17 22.5 6.15 7.10
MOS 170106C00023000 C 01/06/17 23.0 5.65 6.65
MOS 170106C00023500 C 01/06/17 23.5 4.75 6.15
MOS 170106C00024000 C 01/06/17 24.0 4.05 5.55
MOS 170106C00024500 C 01/06/17 24.5 4.10 5.15
MOS 170106C00025000 C 01/06/17 25.0 3.90 4.25
MOS 170106C00025500 C 01/06/17 25.5 3.50 4.20
MOS 170106C00026000 C 01/06/17 26.0 3.05 3.55
MOS 170106C00026500 C 01/06/17 26.5 2.70 3.05
MOS 170106C00027000 C 01/06/17 27.0 2.31 2.67
MOS 170106C00027500 C 01/06/17 27.5 2.06 2.11
MOS 170106C00028000 C 01/06/17 28.0 1.75 1.78
MOS 170106C00028500 C 01/06/17 28.5 1.46 1.49
MOS 170106C00029000 C 01/06/17 29.0 1.20 1.23
MOS 170106C00029500 C 01/06/17 29.5 0.97 1.00
MOS 170106C00030000 C 01/06/17 30.0 0.78 0.81
MOS 170106C00030500 C 01/06/17 30.5 0.62 0.65
MOS 170106C00031000 C 01/06/17 31.0 0.49 0.51
MOS 170106C00031500 C 01/06/17 31.5 0.37 0.42
MOS 170106C00032000 C 01/06/17 32.0 0.28 0.35
MOS 170106C00032500 C 01/06/17 32.5 0.21 0.31
MOS 170106C00033000 C 01/06/17 33.0 0.16 0.40
MOS 170106C00033500 C 01/06/17 33.5 0.09 0.40
MOS 170106C00034000 C 01/06/17 34.0 0.07 0.25
MOS 170106C00034500 C 01/06/17 34.5 0.01 0.39
MOS 170106C00035000 C 01/06/17 35.0 0.00 0.25
MOS 170106C00035500 C 01/06/17 35.5 0.01 0.49
MOS 170106C00036000 C 01/06/17 36.0 0.00 0.50
MOS 170106C00036500 C 01/06/17 36.5 0.00 0.50
MOS 170106C00037000 C 01/06/17 37.0 0.00 0.50
MOS 170106C00037500 C 01/06/17 37.5 0.00 0.48
MOS 170106C00038000 C 01/06/17 38.0 0.00 0.50
MOS 170106C00038500 C 01/06/17 38.5 0.00 0.49
MOS 170106C00039000 C 01/06/17 39.0 0.00 0.47
MOS 170106C00039500 C 01/06/17 39.5 0.00 0.50
MOS 170106P00020500 P 01/06/17 20.5 0.00 0.49
MOS 170106P00021000 P 01/06/17 21.0 0.02 0.08
MOS 170106P00021500 P 01/06/17 21.5 0.01 0.49
MOS 170106P00022000 P 01/06/17 22.0 0.01 0.41
MOS 170106P00022500 P 01/06/17 22.5 0.01 0.23
MOS 170106P00023000 P 01/06/17 23.0 0.01 0.47
MOS 170106P00023500 P 01/06/17 23.5 0.00 0.49
MOS 170106P00024000 P 01/06/17 24.0 0.10 0.26
MOS 170106P00024500 P 01/06/17 24.5 0.16 0.24
MOS 170106P00025000 P 01/06/17 25.0 0.20 0.28
MOS 170106P00025500 P 01/06/17 25.5 0.27 0.31
MOS 170106P00026000 P 01/06/17 26.0 0.34 0.37
MOS 170106P00026500 P 01/06/17 26.5 0.44 0.47
MOS 170106P00027000 P 01/06/17 27.0 0.56 0.59
MOS 170106P00027500 P 01/06/17 27.5 0.71 0.74
MOS 170106P00028000 P 01/06/17 28.0 0.91 0.92
MOS 170106P00028500 P 01/06/17 28.5 1.10 1.13
MOS 170106P00029000 P 01/06/17 29.0 1.34 1.37
MOS 170106P00029500 P 01/06/17 29.5 1.62 1.65
MOS 170106P00030000 P 01/06/17 30.0 1.92 1.95
MOS 170106P00030500 P 01/06/17 30.5 2.20 2.39
MOS 170106P00031000 P 01/06/17 31.0 2.22 2.86
MOS 170106P00031500 P 01/06/17 31.5 2.58 3.30
MOS 170106P00032000 P 01/06/17 32.0 2.91 3.65
MOS 170106P00032500 P 01/06/17 32.5 3.45 4.10
MOS 170106P00033000 P 01/06/17 33.0 3.85 4.75
MOS 170106P00033500 P 01/06/17 33.5 4.35 5.65
MOS 170106P00034000 P 01/06/17 34.0 4.70 5.70
MOS 170106P00034500 P 01/06/17 34.5 5.05 6.30
MOS 170106P00035000 P 01/06/17 35.0 5.60 6.70
MOS 170106P00035500 P 01/06/17 35.5 6.05 7.25
MOS 170106P00036000 P 01/06/17 36.0 6.50 7.75
MOS 170106P00036500 P 01/06/17 36.5 7.05 8.20
MOS 170106P00037000 P 01/06/17 37.0 7.60 8.60
MOS 170106P00037500 P 01/06/17 37.5 7.35 9.15
MOS 170106P00038000 P 01/06/17 38.0 8.50 9.70
MOS 170106P00038500 P 01/06/17 38.5 8.05 10.55
MOS 170106P00039000 P 01/06/17 39.0 8.35 11.15
MOS 170106P00039500 P 01/06/17 39.5 10.10 11.15
MOS 170113C00021500 C 01/13/17 21.5 7.15 8.10
MOS 170113C00022000 C 01/13/17 22.0 6.70 7.60
MOS 170113C00022500 C 01/13/17 22.5 5.50 7.15
MOS 170113C00023000 C 01/13/17 23.0 5.70 6.70
MOS 170113C00023500 C 01/13/17 23.5 5.25 6.20
MOS 170113C00024000 C 01/13/17 24.0 3.80 5.60
MOS 170113C00024500 C 01/13/17 24.5 4.40 5.20
MOS 170113C00025000 C 01/13/17 25.0 4.00 4.25
MOS 170113C00025500 C 01/13/17 25.5 3.55 4.25
MOS 170113C00026000 C 01/13/17 26.0 3.15 3.45
MOS 170113C00026500 C 01/13/17 26.5 2.76 3.45
MOS 170113C00027000 C 01/13/17 27.0 2.55 3.35
MOS 170113C00027500 C 01/13/17 27.5 2.21 2.25
MOS 170113C00028000 C 01/13/17 28.0 1.89 1.93
MOS 170113C00028500 C 01/13/17 28.5 1.61 1.64
MOS 170113C00029000 C 01/13/17 29.0 1.35 1.38
MOS 170113C00029500 C 01/13/17 29.5 1.12 1.15
MOS 170113C00030000 C 01/13/17 30.0 0.93 0.95
MOS 170113C00030500 C 01/13/17 30.5 0.76 0.78
MOS 170113C00031000 C 01/13/17 31.0 0.62 0.64
MOS 170113C00031500 C 01/13/17 31.5 0.49 0.51
MOS 170113C00032000 C 01/13/17 32.0 0.38 0.44
MOS 170113C00032500 C 01/13/17 32.5 0.30 0.39
MOS 170113C00033000 C 01/13/17 33.0 0.23 0.35
MOS 170113C00033500 C 01/13/17 33.5 0.12 0.44
MOS 170113C00034000 C 01/13/17 34.0 0.08 0.29
MOS 170113C00034500 C 01/13/17 34.5 0.03 0.48
MOS 170113C00035000 C 01/13/17 35.0 0.01 0.28
MOS 170113C00035500 C 01/13/17 35.5 0.00 0.50
MOS 170113C00036000 C 01/13/17 36.0 0.01 0.14
MOS 170113C00036500 C 01/13/17 36.5 0.02 0.48
MOS 170113C00037000 C 01/13/17 37.0 0.00 0.50
MOS 170113C00037500 C 01/13/17 37.5 0.01 0.09
MOS 170113C00038000 C 01/13/17 38.0 0.00 0.49
MOS 170113C00038500 C 01/13/17 38.5 0.00 0.47
MOS 170113C00039000 C 01/13/17 39.0 0.00 0.49
MOS 170113C00039500 C 01/13/17 39.5 0.00 0.50
MOS 170113P00021500 P 01/13/17 21.5 0.01 0.49
MOS 170113P00022000 P 01/13/17 22.0 0.01 0.42
MOS 170113P00022500 P 01/13/17 22.5 0.01 0.16
MOS 170113P00023000 P 01/13/17 23.0 0.00 0.49
MOS 170113P00023500 P 01/13/17 23.5 0.06 0.47
MOS 170113P00024000 P 01/13/17 24.0 0.06 0.29
MOS 170113P00024500 P 01/13/17 24.5 0.15 0.27
MOS 170113P00025000 P 01/13/17 25.0 0.24 0.33
MOS 170113P00025500 P 01/13/17 25.5 0.35 0.38
MOS 170113P00026000 P 01/13/17 26.0 0.44 0.47
MOS 170113P00026500 P 01/13/17 26.5 0.55 0.58
MOS 170113P00027000 P 01/13/17 27.0 0.69 0.71
MOS 170113P00027500 P 01/13/17 27.5 0.85 0.87
MOS 170113P00028000 P 01/13/17 28.0 1.04 1.06
MOS 170113P00028500 P 01/13/17 28.5 1.25 1.27
MOS 170113P00029000 P 01/13/17 29.0 1.49 1.51
MOS 170113P00029500 P 01/13/17 29.5 1.75 1.79
MOS 170113P00030000 P 01/13/17 30.0 2.07 2.12
MOS 170113P00030500 P 01/13/17 30.5 2.38 2.44
MOS 170113P00031000 P 01/13/17 31.0 2.25 2.88
MOS 170113P00031500 P 01/13/17 31.5 2.65 3.40
MOS 170113P00032000 P 01/13/17 32.0 3.10 3.75
MOS 170113P00032500 P 01/13/17 32.5 3.50 4.20
MOS 170113P00033000 P 01/13/17 33.0 3.90 5.65
MOS 170113P00033500 P 01/13/17 33.5 4.35 5.50
MOS 170113P00034000 P 01/13/17 34.0 4.80 5.70
MOS 170113P00034500 P 01/13/17 34.5 5.10 6.30
MOS 170113P00035000 P 01/13/17 35.0 5.60 6.55
MOS 170113P00035500 P 01/13/17 35.5 6.05 7.05
MOS 170113P00036000 P 01/13/17 36.0 6.55 7.75
MOS 170113P00036500 P 01/13/17 36.5 7.05 8.25
MOS 170113P00037000 P 01/13/17 37.0 7.50 8.75
MOS 170113P00037500 P 01/13/17 37.5 8.05 9.15
MOS 170113P00038000 P 01/13/17 38.0 8.50 9.70
MOS 170113P00038500 P 01/13/17 38.5 9.00 10.20
MOS 170113P00039000 P 01/13/17 39.0 9.50 10.70
MOS 170113P00039500 P 01/13/17 39.5 10.05 11.00
MOS 170120C00012500 C 01/20/17 12.5 15.70 17.30
MOS 170120C00014000 C 01/20/17 14.0 13.70 17.05
MOS 170120C00015000 C 01/20/17 15.0 12.95 16.00
MOS 170120C00016000 C 01/20/17 16.0 11.50 14.90
MOS 170120C00017500 C 01/20/17 17.5 10.20 13.55
MOS 170120C00019000 C 01/20/17 19.0 9.45 10.60
MOS 170120C00020000 C 01/20/17 20.0 8.85 8.95
MOS 170120C00021000 C 01/20/17 21.0 7.60 8.65
MOS 170120C00022500 C 01/20/17 22.5 6.40 6.60
MOS 170120C00024000 C 01/20/17 24.0 4.90 5.65
MOS 170120C00025000 C 01/20/17 25.0 4.15 4.25
MOS 170120C00026000 C 01/20/17 26.0 3.35 3.45
MOS 170120C00027500 C 01/20/17 27.5 2.32 2.35
MOS 170120C00029000 C 01/20/17 29.0 1.47 1.49
MOS 170120C00030000 C 01/20/17 30.0 1.04 1.06
MOS 170120C00031000 C 01/20/17 31.0 0.72 0.74
MOS 170120C00032500 C 01/20/17 32.5 0.38 0.40
MOS 170120C00034000 C 01/20/17 34.0 0.20 0.21
MOS 170120C00035000 C 01/20/17 35.0 0.13 0.14
MOS 170120C00036000 C 01/20/17 36.0 0.08 0.09
MOS 170120C00037500 C 01/20/17 37.5 0.04 0.05
MOS 170120C00039000 C 01/20/17 39.0 0.02 0.03
MOS 170120C00040000 C 01/20/17 40.0 0.01 0.03
MOS 170120C00041000 C 01/20/17 41.0 0.01 0.04
MOS 170120C00042500 C 01/20/17 42.5 0.00 0.04
MOS 170120C00045000 C 01/20/17 45.0 0.00 0.04
MOS 170120C00047500 C 01/20/17 47.5 0.00 0.49
MOS 170120C00050000 C 01/20/17 50.0 0.00 0.43
MOS 170120C00052500 C 01/20/17 52.5 0.00 0.43
MOS 170120C00055000 C 01/20/17 55.0 0.00 0.25
MOS 170120C00057500 C 01/20/17 57.5 0.00 0.42
MOS 170120C00060000 C 01/20/17 60.0 0.00 0.41
MOS 170120C00062500 C 01/20/17 62.5 0.00 0.49
MOS 170120C00065000 C 01/20/17 65.0 0.00 0.49
MOS 170120C00070000 C 01/20/17 70.0 0.00 0.45
MOS 170120C00075000 C 01/20/17 75.0 0.00 0.45
MOS 170120C00080000 C 01/20/17 80.0 0.00 0.44
MOS 170120P00012500 P 01/20/17 12.5 0.00 0.49
MOS 170120P00014000 P 01/20/17 14.0 0.00 0.31
MOS 170120P00015000 P 01/20/17 15.0 0.00 0.09
MOS 170120P00016000 P 01/20/17 16.0 0.00 0.10
MOS 170120P00017500 P 01/20/17 17.5 0.01 0.28
MOS 170120P00019000 P 01/20/17 19.0 0.02 0.03
MOS 170120P00020000 P 01/20/17 20.0 0.03 0.04
MOS 170120P00021000 P 01/20/17 21.0 0.05 0.06
MOS 170120P00022500 P 01/20/17 22.5 0.10 0.12
MOS 170120P00024000 P 01/20/17 24.0 0.22 0.24
MOS 170120P00025000 P 01/20/17 25.0 0.34 0.36
MOS 170120P00026000 P 01/20/17 26.0 0.53 0.55
MOS 170120P00027500 P 01/20/17 27.5 0.95 0.98
MOS 170120P00029000 P 01/20/17 29.0 1.60 1.63
MOS 170120P00030000 P 01/20/17 30.0 2.17 2.20
MOS 170120P00031000 P 01/20/17 31.0 2.84 2.87
MOS 170120P00032500 P 01/20/17 32.5 4.00 4.05
MOS 170120P00034000 P 01/20/17 34.0 4.90 5.60
MOS 170120P00035000 P 01/20/17 35.0 5.85 6.55
MOS 170120P00036000 P 01/20/17 36.0 6.75 7.55
MOS 170120P00037500 P 01/20/17 37.5 8.15 8.95
MOS 170120P00039000 P 01/20/17 39.0 9.70 10.45
MOS 170120P00040000 P 01/20/17 40.0 10.35 11.75
MOS 170120P00041000 P 01/20/17 41.0 11.10 12.75
MOS 170120P00042500 P 01/20/17 42.5 13.10 14.20
MOS 170120P00045000 P 01/20/17 45.0 15.65 16.75
MOS 170120P00047500 P 01/20/17 47.5 18.15 19.20
MOS 170120P00050000 P 01/20/17 50.0 20.15 22.80
MOS 170120P00052500 P 01/20/17 52.5 22.35 25.10
MOS 170120P00055000 P 01/20/17 55.0 26.15 26.25
MOS 170120P00057500 P 01/20/17 57.5 27.35 29.95
MOS 170120P00060000 P 01/20/17 60.0 29.65 32.60
MOS 170120P00062500 P 01/20/17 62.5 32.40 35.60
MOS 170120P00065000 P 01/20/17 65.0 35.60 36.85
MOS 170120P00070000 P 01/20/17 70.0 39.55 41.95
MOS 170120P00075000 P 01/20/17 75.0 45.10 48.00
MOS 170120P00080000 P 01/20/17 80.0 49.55 53.20
MOS 170317C00015000 C 03/17/17 15.0 13.25 14.80
MOS 170317C00016000 C 03/17/17 16.0 11.20 14.90
MOS 170317C00017000 C 03/17/17 17.0 11.20 13.90
MOS 170317C00018000 C 03/17/17 18.0 10.50 12.95
MOS 170317C00019000 C 03/17/17 19.0 9.75 12.05
MOS 170317C00020000 C 03/17/17 20.0 8.75 9.70
MOS 170317C00021000 C 03/17/17 21.0 8.00 8.25
MOS 170317C00022000 C 03/17/17 22.0 6.90 7.90
MOS 170317C00023000 C 03/17/17 23.0 6.10 6.95
MOS 170317C00024000 C 03/17/17 24.0 5.40 5.75
MOS 170317C00025000 C 03/17/17 25.0 4.65 4.80
MOS 170317C00026000 C 03/17/17 26.0 3.95 4.05
MOS 170317C00027000 C 03/17/17 27.0 3.30 3.40
MOS 170317C00028000 C 03/17/17 28.0 2.74 2.77
MOS 170317C00029000 C 03/17/17 29.0 2.21 2.24
MOS 170317C00030000 C 03/17/17 30.0 1.77 1.79
MOS 170317C00031000 C 03/17/17 31.0 1.40 1.42
MOS 170317C00032000 C 03/17/17 32.0 1.09 1.10
MOS 170317C00033000 C 03/17/17 33.0 0.84 0.86
MOS 170317C00034000 C 03/17/17 34.0 0.64 0.66
MOS 170317C00035000 C 03/17/17 35.0 0.48 0.50
MOS 170317C00036000 C 03/17/17 36.0 0.36 0.38
MOS 170317C00037000 C 03/17/17 37.0 0.27 0.30
MOS 170317C00038000 C 03/17/17 38.0 0.20 0.24
MOS 170317C00039000 C 03/17/17 39.0 0.15 0.16
MOS 170317C00040000 C 03/17/17 40.0 0.11 0.12
MOS 170317C00041000 C 03/17/17 41.0 0.08 0.10
MOS 170317C00042000 C 03/17/17 42.0 0.06 0.07
MOS 170317C00043000 C 03/17/17 43.0 0.04 0.06
MOS 170317P00015000 P 03/17/17 15.0 0.02 0.04
MOS 170317P00016000 P 03/17/17 16.0 0.04 0.05
MOS 170317P00017000 P 03/17/17 17.0 0.06 0.07
MOS 170317P00018000 P 03/17/17 18.0 0.09 0.10
MOS 170317P00019000 P 03/17/17 19.0 0.13 0.15
MOS 170317P00020000 P 03/17/17 20.0 0.19 0.21
MOS 170317P00021000 P 03/17/17 21.0 0.28 0.29
MOS 170317P00022000 P 03/17/17 22.0 0.38 0.40
MOS 170317P00023000 P 03/17/17 23.0 0.53 0.55
MOS 170317P00024000 P 03/17/17 24.0 0.71 0.74
MOS 170317P00025000 P 03/17/17 25.0 0.95 0.97
MOS 170317P00026000 P 03/17/17 26.0 1.24 1.26
MOS 170317P00027000 P 03/17/17 27.0 1.59 1.62
MOS 170317P00028000 P 03/17/17 28.0 2.01 2.04
MOS 170317P00029000 P 03/17/17 29.0 2.50 2.52
MOS 170317P00030000 P 03/17/17 30.0 3.05 3.10
MOS 170317P00031000 P 03/17/17 31.0 3.70 3.75
MOS 170317P00032000 P 03/17/17 32.0 4.40 4.45
MOS 170317P00033000 P 03/17/17 33.0 5.10 5.20
MOS 170317P00034000 P 03/17/17 34.0 5.65 6.25
MOS 170317P00035000 P 03/17/17 35.0 6.45 7.15
MOS 170317P00036000 P 03/17/17 36.0 7.30 8.05
MOS 170317P00037000 P 03/17/17 37.0 8.15 8.90
MOS 170317P00038000 P 03/17/17 38.0 9.10 9.85
MOS 170317P00039000 P 03/17/17 39.0 9.95 10.75
MOS 170317P00040000 P 03/17/17 40.0 10.85 12.05
MOS 170317P00041000 P 03/17/17 41.0 11.80 14.20
MOS 170317P00042000 P 03/17/17 42.0 12.85 15.05
MOS 170317P00043000 P 03/17/17 43.0 14.30 14.50
MOS 170616C00013000 C 06/16/17 13.0 14.10 16.90
MOS 170616C00014000 C 06/16/17 14.0 14.15 15.95
MOS 170616C00015000 C 06/16/17 15.0 13.50 14.90
MOS 170616C00016000 C 06/16/17 16.0 12.50 14.00
MOS 170616C00017000 C 06/16/17 17.0 11.55 13.05
MOS 170616C00018000 C 06/16/17 18.0 10.60 12.10
MOS 170616C00019000 C 06/16/17 19.0 9.85 10.85
MOS 170616C00020000 C 06/16/17 20.0 8.95 9.95
MOS 170616C00021000 C 06/16/17 21.0 8.15 9.00
MOS 170616C00022000 C 06/16/17 22.0 7.30 8.15
MOS 170616C00023000 C 06/16/17 23.0 6.55 7.40
MOS 170616C00024000 C 06/16/17 24.0 5.85 6.20
MOS 170616C00025000 C 06/16/17 25.0 5.20 5.50
MOS 170616C00026000 C 06/16/17 26.0 4.50 4.75
MOS 170616C00027000 C 06/16/17 27.0 3.90 4.10
MOS 170616C00028000 C 06/16/17 28.0 3.45 3.55
MOS 170616C00029000 C 06/16/17 29.0 2.92 3.05
MOS 170616C00030000 C 06/16/17 30.0 2.45 2.58
MOS 170616C00031000 C 06/16/17 31.0 2.06 2.19
MOS 170616C00032000 C 06/16/17 32.0 1.73 1.86
MOS 170616C00033000 C 06/16/17 33.0 1.44 1.55
MOS 170616C00034000 C 06/16/17 34.0 1.20 1.29
MOS 170616C00035000 C 06/16/17 35.0 0.95 1.07
MOS 170616C00036000 C 06/16/17 36.0 0.76 0.86
MOS 170616C00037000 C 06/16/17 37.0 0.64 0.73
MOS 170616C00038000 C 06/16/17 38.0 0.52 0.58
MOS 170616C00039000 C 06/16/17 39.0 0.40 0.52
MOS 170616C00040000 C 06/16/17 40.0 0.34 0.43
MOS 170616C00041000 C 06/16/17 41.0 0.27 0.36
MOS 170616C00042000 C 06/16/17 42.0 0.21 0.29
MOS 170616C00043000 C 06/16/17 43.0 0.17 0.21
MOS 170616P00013000 P 06/16/17 13.0 0.08 0.11
MOS 170616P00014000 P 06/16/17 14.0 0.11 0.14
MOS 170616P00015000 P 06/16/17 15.0 0.15 0.18
MOS 170616P00016000 P 06/16/17 16.0 0.19 0.23
MOS 170616P00017000 P 06/16/17 17.0 0.25 0.30
MOS 170616P00018000 P 06/16/17 18.0 0.33 0.37
MOS 170616P00019000 P 06/16/17 19.0 0.42 0.47
MOS 170616P00020000 P 06/16/17 20.0 0.55 0.61
MOS 170616P00021000 P 06/16/17 21.0 0.69 0.76
MOS 170616P00022000 P 06/16/17 22.0 0.86 0.95
MOS 170616P00023000 P 06/16/17 23.0 1.09 1.18
MOS 170616P00024000 P 06/16/17 24.0 1.34 1.47
MOS 170616P00025000 P 06/16/17 25.0 1.65 1.73
MOS 170616P00026000 P 06/16/17 26.0 1.99 2.04
MOS 170616P00027000 P 06/16/17 27.0 2.39 2.44
MOS 170616P00028000 P 06/16/17 28.0 2.83 2.89
MOS 170616P00029000 P 06/16/17 29.0 3.35 3.40
MOS 170616P00030000 P 06/16/17 30.0 3.90 4.00
MOS 170616P00031000 P 06/16/17 31.0 4.50 4.60
MOS 170616P00032000 P 06/16/17 32.0 5.15 5.25
MOS 170616P00033000 P 06/16/17 33.0 5.85 6.05
MOS 170616P00034000 P 06/16/17 34.0 6.35 6.95
MOS 170616P00035000 P 06/16/17 35.0 7.30 7.75
MOS 170616P00036000 P 06/16/17 36.0 8.00 8.60
MOS 170616P00037000 P 06/16/17 37.0 8.75 9.45
MOS 170616P00038000 P 06/16/17 38.0 9.60 10.25
MOS 170616P00039000 P 06/16/17 39.0 10.35 11.55
MOS 170616P00040000 P 06/16/17 40.0 11.30 12.35
MOS 170616P00041000 P 06/16/17 41.0 12.10 13.35
MOS 170616P00042000 P 06/16/17 42.0 13.00 14.20
MOS 170616P00043000 P 06/16/17 43.0 14.00 15.10
MOS 180119C00012500 C 01/19/18 12.5 14.10 18.25
MOS 180119C00015000 C 01/19/18 15.0 11.55 15.75
MOS 180119C00017500 C 01/19/18 17.5 11.50 12.75
MOS 180119C00020000 C 01/19/18 20.0 9.50 10.60
MOS 180119C00022500 C 01/19/18 22.5 7.70 8.50
MOS 180119C00025000 C 01/19/18 25.0 6.05 6.80
MOS 180119C00027500 C 01/19/18 27.5 4.85 5.25
MOS 180119C00030000 C 01/19/18 30.0 3.70 4.40
MOS 180119C00032500 C 01/19/18 32.5 2.70 3.55
MOS 180119C00035000 C 01/19/18 35.0 2.06 2.45
MOS 180119C00037500 C 01/19/18 37.5 1.43 1.75
MOS 180119C00040000 C 01/19/18 40.0 1.10 1.55
MOS 180119C00042500 C 01/19/18 42.5 0.70 1.21
MOS 180119C00045000 C 01/19/18 45.0 0.47 0.95
MOS 180119P00012500 P 01/19/18 12.5 0.25 0.57
MOS 180119P00015000 P 01/19/18 15.0 0.48 0.85
MOS 180119P00017500 P 01/19/18 17.5 0.81 1.34
MOS 180119P00020000 P 01/19/18 20.0 1.38 1.81
MOS 180119P00022500 P 01/19/18 22.5 1.91 2.49
MOS 180119P00025000 P 01/19/18 25.0 2.88 3.60
MOS 180119P00027500 P 01/19/18 27.5 3.95 4.55
MOS 180119P00030000 P 01/19/18 30.0 5.25 6.10
MOS 180119P00032500 P 01/19/18 32.5 6.80 7.70
MOS 180119P00035000 P 01/19/18 35.0 8.30 9.55
MOS 180119P00037500 P 01/19/18 37.5 10.15 11.45
MOS 180119P00040000 P 01/19/18 40.0 12.20 13.50
MOS 180119P00042500 P 01/19/18 42.5 14.30 16.30
MOS 180119P00045000 P 01/19/18 45.0 16.50 17.65
MOS 190118C00015000 C 01/18/19 15.0 13.50 15.85
MOS 190118C00018000 C 01/18/19 18.0 11.25 13.65
MOS 190118C00020000 C 01/18/19 20.0 10.00 11.65
MOS 190118C00023000 C 01/18/19 23.0 7.75 9.75
MOS 190118C00025000 C 01/18/19 25.0 7.25 8.65
MOS 190118C00027000 C 01/18/19 27.0 5.75 7.65
MOS 190118C00030000 C 01/18/19 30.0 4.60 6.20
MOS 190118C00032000 C 01/18/19 32.0 3.90 5.45
MOS 190118C00035000 C 01/18/19 35.0 2.95 4.55
MOS 190118C00037000 C 01/18/19 37.0 2.89 4.00
MOS 190118C00040000 C 01/18/19 40.0 2.22 3.05
MOS 190118P00015000 P 01/18/19 15.0 1.04 1.64
MOS 190118P00018000 P 01/18/19 18.0 1.76 2.05
MOS 190118P00020000 P 01/18/19 20.0 2.37 3.00
MOS 190118P00023000 P 01/18/19 23.0 3.50 4.15
MOS 190118P00025000 P 01/18/19 25.0 4.40 5.30
MOS 190118P00027000 P 01/18/19 27.0 5.05 6.25
MOS 190118P00030000 P 01/18/19 30.0 6.25 8.00
MOS 190118P00032000 P 01/18/19 32.0 7.40 9.30
MOS 190118P00035000 P 01/18/19 35.0 9.35 11.35
MOS 190118P00037000 P 01/18/19 37.0 11.40 13.35
MOS 190118P00040000 P 01/18/19 40.0 13.60 15.60

OPRA data is delayed 15 minutes.