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 (2016-07-08)Premium Content

Mosaic Company (MOS)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MOS 160729C00018000 C 07/29/16 18.0 9.90 11.05
MOS 160729C00019000 C 07/29/16 19.0 9.00 9.80
MOS 160729C00020000 C 07/29/16 20.0 7.95 8.75
MOS 160729C00021000 C 07/29/16 21.0 7.05 7.75
MOS 160729C00022000 C 07/29/16 22.0 6.00 6.75
MOS 160729C00022500 C 07/29/16 22.5 5.60 6.25
MOS 160729C00023000 C 07/29/16 23.0 5.15 5.75
MOS 160729C00023500 C 07/29/16 23.5 4.60 5.20
MOS 160729C00024000 C 07/29/16 24.0 4.10 4.75
MOS 160729C00024500 C 07/29/16 24.5 3.65 4.25
MOS 160729C00025000 C 07/29/16 25.0 3.15 3.75
MOS 160729C00025500 C 07/29/16 25.5 2.68 3.10
MOS 160729C00026000 C 07/29/16 26.0 2.19 2.61
MOS 160729C00026500 C 07/29/16 26.5 1.76 2.11
MOS 160729C00027000 C 07/29/16 27.0 1.31 1.71
MOS 160729C00027500 C 07/29/16 27.5 0.99 1.13
MOS 160729C00028000 C 07/29/16 28.0 0.70 0.77
MOS 160729C00028500 C 07/29/16 28.5 0.45 0.51
MOS 160729C00029000 C 07/29/16 29.0 0.26 0.35
MOS 160729C00029500 C 07/29/16 29.5 0.14 0.23
MOS 160729C00030000 C 07/29/16 30.0 0.08 0.16
MOS 160729C00030500 C 07/29/16 30.5 0.04 0.24
MOS 160729C00031000 C 07/29/16 31.0 0.01 0.13
MOS 160729C00031500 C 07/29/16 31.5 0.00 0.33
MOS 160729C00032000 C 07/29/16 32.0 0.00 0.50
MOS 160729C00032500 C 07/29/16 32.5 0.00 0.50
MOS 160729C00033000 C 07/29/16 33.0 0.00 0.10
MOS 160729C00033500 C 07/29/16 33.5 0.00 0.50
MOS 160729C00034000 C 07/29/16 34.0 0.00 0.50
MOS 160729C00034500 C 07/29/16 34.5 0.00 0.50
MOS 160729C00035000 C 07/29/16 35.0 0.00 0.50
MOS 160729C00035500 C 07/29/16 35.5 0.00 0.50
MOS 160729C00036000 C 07/29/16 36.0 0.00 0.50
MOS 160729C00036500 C 07/29/16 36.5 0.00 0.50
MOS 160729C00037000 C 07/29/16 37.0 0.00 0.50
MOS 160729C00037500 C 07/29/16 37.5 0.00 0.50
MOS 160729C00038000 C 07/29/16 38.0 0.00 0.50
MOS 160729C00038500 C 07/29/16 38.5 0.00 0.25
MOS 160729C00039000 C 07/29/16 39.0 0.00 0.50
MOS 160729C00039500 C 07/29/16 39.5 0.00 0.50
MOS 160729C00042500 C 07/29/16 42.5 0.00 0.50
MOS 160729P00018000 P 07/29/16 18.0 0.00 0.50
MOS 160729P00019000 P 07/29/16 19.0 0.00 0.50
MOS 160729P00020000 P 07/29/16 20.0 0.00 0.03
MOS 160729P00021000 P 07/29/16 21.0 0.00 0.50
MOS 160729P00022000 P 07/29/16 22.0 0.00 0.44
MOS 160729P00022500 P 07/29/16 22.5 0.00 0.05
MOS 160729P00023000 P 07/29/16 23.0 0.00 0.33
MOS 160729P00023500 P 07/29/16 23.5 0.00 0.33
MOS 160729P00024000 P 07/29/16 24.0 0.00 0.50
MOS 160729P00024500 P 07/29/16 24.5 0.01 0.16
MOS 160729P00025000 P 07/29/16 25.0 0.00 0.10
MOS 160729P00025500 P 07/29/16 25.5 0.03 0.33
MOS 160729P00026000 P 07/29/16 26.0 0.00 0.20
MOS 160729P00026500 P 07/29/16 26.5 0.01 0.22
MOS 160729P00027000 P 07/29/16 27.0 0.13 0.18
MOS 160729P00027500 P 07/29/16 27.5 0.23 0.31
MOS 160729P00028000 P 07/29/16 28.0 0.43 0.49
MOS 160729P00028500 P 07/29/16 28.5 0.67 0.74
MOS 160729P00029000 P 07/29/16 29.0 0.98 1.08
MOS 160729P00029500 P 07/29/16 29.5 1.20 1.51
MOS 160729P00030000 P 07/29/16 30.0 1.76 1.90
MOS 160729P00030500 P 07/29/16 30.5 1.66 2.47
MOS 160729P00031000 P 07/29/16 31.0 2.08 2.94
MOS 160729P00031500 P 07/29/16 31.5 2.50 3.50
MOS 160729P00032000 P 07/29/16 32.0 3.00 3.95
MOS 160729P00032500 P 07/29/16 32.5 3.45 4.45
MOS 160729P00033000 P 07/29/16 33.0 3.95 4.90
MOS 160729P00033500 P 07/29/16 33.5 4.50 5.45
MOS 160729P00034000 P 07/29/16 34.0 4.95 5.95
MOS 160729P00034500 P 07/29/16 34.5 5.45 6.45
MOS 160729P00035000 P 07/29/16 35.0 6.00 6.95
MOS 160729P00035500 P 07/29/16 35.5 6.45 7.35
MOS 160729P00036000 P 07/29/16 36.0 7.00 7.90
MOS 160729P00036500 P 07/29/16 36.5 7.40 8.45
MOS 160729P00037000 P 07/29/16 37.0 7.00 9.50
MOS 160729P00037500 P 07/29/16 37.5 7.25 9.75
MOS 160729P00038000 P 07/29/16 38.0 7.30 11.25
MOS 160729P00038500 P 07/29/16 38.5 7.85 10.45
MOS 160729P00039000 P 07/29/16 39.0 8.30 10.95
MOS 160729P00039500 P 07/29/16 39.5 8.75 11.45
MOS 160729P00042500 P 07/29/16 42.5 13.15 14.65
MOS 160805C00018000 C 08/05/16 18.0 9.90 11.00
MOS 160805C00019000 C 08/05/16 19.0 8.85 9.95
MOS 160805C00020000 C 08/05/16 20.0 7.65 8.75
MOS 160805C00020500 C 08/05/16 20.5 6.70 8.55
MOS 160805C00021000 C 08/05/16 21.0 7.05 7.75
MOS 160805C00021500 C 08/05/16 21.5 6.60 7.20
MOS 160805C00022000 C 08/05/16 22.0 6.00 6.70
MOS 160805C00022500 C 08/05/16 22.5 5.55 6.15
MOS 160805C00023000 C 08/05/16 23.0 5.10 5.65
MOS 160805C00023500 C 08/05/16 23.5 4.60 5.15
MOS 160805C00024000 C 08/05/16 24.0 4.15 5.00
MOS 160805C00024500 C 08/05/16 24.5 3.70 4.15
MOS 160805C00025000 C 08/05/16 25.0 3.20 3.90
MOS 160805C00025500 C 08/05/16 25.5 2.78 3.70
MOS 160805C00026000 C 08/05/16 26.0 2.37 3.15
MOS 160805C00026500 C 08/05/16 26.5 1.97 2.46
MOS 160805C00027000 C 08/05/16 27.0 1.65 1.86
MOS 160805C00027500 C 08/05/16 27.5 1.31 1.45
MOS 160805C00028000 C 08/05/16 28.0 1.03 1.13
MOS 160805C00028500 C 08/05/16 28.5 0.79 0.91
MOS 160805C00029000 C 08/05/16 29.0 0.59 0.68
MOS 160805C00029500 C 08/05/16 29.5 0.43 0.56
MOS 160805C00030000 C 08/05/16 30.0 0.31 0.46
MOS 160805C00030500 C 08/05/16 30.5 0.22 0.34
MOS 160805C00031000 C 08/05/16 31.0 0.15 0.25
MOS 160805C00031500 C 08/05/16 31.5 0.00 0.42
MOS 160805C00032000 C 08/05/16 32.0 0.06 0.26
MOS 160805C00032500 C 08/05/16 32.5 0.00 0.49
MOS 160805C00033000 C 08/05/16 33.0 0.00 0.50
MOS 160805C00033500 C 08/05/16 33.5 0.00 0.50
MOS 160805C00034000 C 08/05/16 34.0 0.00 0.50
MOS 160805C00034500 C 08/05/16 34.5 0.00 0.50
MOS 160805C00035000 C 08/05/16 35.0 0.00 0.50
MOS 160805C00035500 C 08/05/16 35.5 0.00 0.25
MOS 160805C00036000 C 08/05/16 36.0 0.00 0.50
MOS 160805C00036500 C 08/05/16 36.5 0.00 0.25
MOS 160805C00037000 C 08/05/16 37.0 0.00 0.50
MOS 160805C00037500 C 08/05/16 37.5 0.00 0.25
MOS 160805C00038000 C 08/05/16 38.0 0.00 0.50
MOS 160805C00038500 C 08/05/16 38.5 0.00 0.50
MOS 160805C00039000 C 08/05/16 39.0 0.00 0.50
MOS 160805C00039500 C 08/05/16 39.5 0.00 0.50
MOS 160805P00018000 P 08/05/16 18.0 0.00 0.50
MOS 160805P00019000 P 08/05/16 19.0 0.00 0.50
MOS 160805P00020000 P 08/05/16 20.0 0.00 0.50
MOS 160805P00020500 P 08/05/16 20.5 0.00 0.50
MOS 160805P00021000 P 08/05/16 21.0 0.00 0.50
MOS 160805P00021500 P 08/05/16 21.5 0.00 0.50
MOS 160805P00022000 P 08/05/16 22.0 0.00 0.50
MOS 160805P00022500 P 08/05/16 22.5 0.00 0.43
MOS 160805P00023000 P 08/05/16 23.0 0.00 0.50
MOS 160805P00023500 P 08/05/16 23.5 0.00 0.50
MOS 160805P00024000 P 08/05/16 24.0 0.00 0.50
MOS 160805P00024500 P 08/05/16 24.5 0.05 0.15
MOS 160805P00025000 P 08/05/16 25.0 0.00 0.32
MOS 160805P00025500 P 08/05/16 25.5 0.01 0.28
MOS 160805P00026000 P 08/05/16 26.0 0.16 0.25
MOS 160805P00026500 P 08/05/16 26.5 0.27 0.34
MOS 160805P00027000 P 08/05/16 27.0 0.39 0.46
MOS 160805P00027500 P 08/05/16 27.5 0.57 0.62
MOS 160805P00028000 P 08/05/16 28.0 0.77 0.85
MOS 160805P00028500 P 08/05/16 28.5 1.00 1.10
MOS 160805P00029000 P 08/05/16 29.0 1.31 1.42
MOS 160805P00029500 P 08/05/16 29.5 1.55 1.75
MOS 160805P00030000 P 08/05/16 30.0 1.93 2.16
MOS 160805P00030500 P 08/05/16 30.5 1.91 2.55
MOS 160805P00031000 P 08/05/16 31.0 2.34 3.15
MOS 160805P00031500 P 08/05/16 31.5 2.73 3.55
MOS 160805P00032000 P 08/05/16 32.0 3.20 4.05
MOS 160805P00032500 P 08/05/16 32.5 3.65 4.45
MOS 160805P00033000 P 08/05/16 33.0 3.75 5.00
MOS 160805P00033500 P 08/05/16 33.5 4.45 5.50
MOS 160805P00034000 P 08/05/16 34.0 5.05 6.00
MOS 160805P00034500 P 08/05/16 34.5 5.45 6.40
MOS 160805P00035000 P 08/05/16 35.0 5.95 6.95
MOS 160805P00035500 P 08/05/16 35.5 6.45 7.45
MOS 160805P00036000 P 08/05/16 36.0 6.85 7.90
MOS 160805P00036500 P 08/05/16 36.5 7.45 8.55
MOS 160805P00037000 P 08/05/16 37.0 7.95 9.25
MOS 160805P00037500 P 08/05/16 37.5 8.40 10.40
MOS 160805P00038000 P 08/05/16 38.0 8.75 10.00
MOS 160805P00038500 P 08/05/16 38.5 9.50 10.35
MOS 160805P00039000 P 08/05/16 39.0 8.85 11.50
MOS 160805P00039500 P 08/05/16 39.5 10.25 11.45
MOS 160812C00017000 C 08/12/16 17.0 11.15 12.00
MOS 160812C00018000 C 08/12/16 18.0 8.85 11.00
MOS 160812C00018500 C 08/12/16 18.5 9.65 10.45
MOS 160812C00019000 C 08/12/16 19.0 8.90 10.05
MOS 160812C00019500 C 08/12/16 19.5 8.50 9.60
MOS 160812C00020000 C 08/12/16 20.0 8.05 8.70
MOS 160812C00020500 C 08/12/16 20.5 7.55 8.20
MOS 160812C00021000 C 08/12/16 21.0 7.10 7.75
MOS 160812C00021500 C 08/12/16 21.5 6.50 7.60
MOS 160812C00022000 C 08/12/16 22.0 6.15 6.70
MOS 160812C00022500 C 08/12/16 22.5 5.50 6.20
MOS 160812C00023000 C 08/12/16 23.0 5.15 5.65
MOS 160812C00023500 C 08/12/16 23.5 4.70 5.15
MOS 160812C00024000 C 08/12/16 24.0 4.25 4.65
MOS 160812C00024500 C 08/12/16 24.5 3.75 4.30
MOS 160812C00025000 C 08/12/16 25.0 3.35 3.90
MOS 160812C00025500 C 08/12/16 25.5 2.89 3.45
MOS 160812C00026000 C 08/12/16 26.0 2.51 2.96
MOS 160812C00026500 C 08/12/16 26.5 2.10 2.46
MOS 160812C00027000 C 08/12/16 27.0 1.77 1.98
MOS 160812C00027500 C 08/12/16 27.5 1.46 1.59
MOS 160812C00028000 C 08/12/16 28.0 1.17 1.28
MOS 160812C00028500 C 08/12/16 28.5 0.94 1.03
MOS 160812C00029000 C 08/12/16 29.0 0.73 0.80
MOS 160812C00029500 C 08/12/16 29.5 0.56 0.62
MOS 160812C00030000 C 08/12/16 30.0 0.42 0.47
MOS 160812C00030500 C 08/12/16 30.5 0.30 0.37
MOS 160812C00031000 C 08/12/16 31.0 0.23 0.32
MOS 160812C00031500 C 08/12/16 31.5 0.17 0.27
MOS 160812C00032000 C 08/12/16 32.0 0.00 0.42
MOS 160812C00032500 C 08/12/16 32.5 0.00 0.48
MOS 160812C00033000 C 08/12/16 33.0 0.00 0.49
MOS 160812C00033500 C 08/12/16 33.5 0.00 0.50
MOS 160812C00034000 C 08/12/16 34.0 0.00 0.50
MOS 160812C00034500 C 08/12/16 34.5 0.00 0.50
MOS 160812C00035000 C 08/12/16 35.0 0.00 0.25
MOS 160812C00035500 C 08/12/16 35.5 0.00 0.50
MOS 160812C00036000 C 08/12/16 36.0 0.00 0.44
MOS 160812C00036500 C 08/12/16 36.5 0.00 0.50
MOS 160812C00037000 C 08/12/16 37.0 0.00 0.34
MOS 160812C00037500 C 08/12/16 37.5 0.00 0.50
MOS 160812C00038000 C 08/12/16 38.0 0.00 0.50
MOS 160812C00038500 C 08/12/16 38.5 0.00 0.50
MOS 160812C00039000 C 08/12/16 39.0 0.00 0.50
MOS 160812C00039500 C 08/12/16 39.5 0.00 0.50
MOS 160812P00017000 P 08/12/16 17.0 0.00 0.50
MOS 160812P00018000 P 08/12/16 18.0 0.00 0.50
MOS 160812P00018500 P 08/12/16 18.5 0.00 0.50
MOS 160812P00019000 P 08/12/16 19.0 0.00 0.50
MOS 160812P00019500 P 08/12/16 19.5 0.00 0.50
MOS 160812P00020000 P 08/12/16 20.0 0.00 0.34
MOS 160812P00020500 P 08/12/16 20.5 0.00 0.50
MOS 160812P00021000 P 08/12/16 21.0 0.00 0.50
MOS 160812P00021500 P 08/12/16 21.5 0.00 0.50
MOS 160812P00022000 P 08/12/16 22.0 0.00 0.33
MOS 160812P00022500 P 08/12/16 22.5 0.00 0.50
MOS 160812P00023000 P 08/12/16 23.0 0.00 0.33
MOS 160812P00023500 P 08/12/16 23.5 0.00 0.34
MOS 160812P00024000 P 08/12/16 24.0 0.01 0.18
MOS 160812P00024500 P 08/12/16 24.5 0.00 0.23
MOS 160812P00025000 P 08/12/16 25.0 0.14 0.34
MOS 160812P00025500 P 08/12/16 25.5 0.19 0.26
MOS 160812P00026000 P 08/12/16 26.0 0.23 0.35
MOS 160812P00026500 P 08/12/16 26.5 0.40 0.46
MOS 160812P00027000 P 08/12/16 27.0 0.53 0.61
MOS 160812P00027500 P 08/12/16 27.5 0.70 0.76
MOS 160812P00028000 P 08/12/16 28.0 0.91 0.99
MOS 160812P00028500 P 08/12/16 28.5 1.16 1.24
MOS 160812P00029000 P 08/12/16 29.0 1.44 1.55
MOS 160812P00029500 P 08/12/16 29.5 1.74 1.91
MOS 160812P00030000 P 08/12/16 30.0 2.04 2.29
MOS 160812P00030500 P 08/12/16 30.5 2.14 2.71
MOS 160812P00031000 P 08/12/16 31.0 2.41 3.15
MOS 160812P00031500 P 08/12/16 31.5 2.81 3.60
MOS 160812P00032000 P 08/12/16 32.0 3.20 4.05
MOS 160812P00032500 P 08/12/16 32.5 3.65 4.50
MOS 160812P00033000 P 08/12/16 33.0 4.05 5.05
MOS 160812P00033500 P 08/12/16 33.5 4.60 5.55
MOS 160812P00034000 P 08/12/16 34.0 4.95 5.95
MOS 160812P00034500 P 08/12/16 34.5 5.50 6.55
MOS 160812P00035000 P 08/12/16 35.0 6.00 7.05
MOS 160812P00035500 P 08/12/16 35.5 6.50 7.50
MOS 160812P00036000 P 08/12/16 36.0 6.90 8.00
MOS 160812P00036500 P 08/12/16 36.5 7.45 8.55
MOS 160812P00037000 P 08/12/16 37.0 7.90 9.00
MOS 160812P00037500 P 08/12/16 37.5 8.45 9.50
MOS 160812P00038000 P 08/12/16 38.0 8.90 9.95
MOS 160812P00038500 P 08/12/16 38.5 9.25 11.85
MOS 160812P00039000 P 08/12/16 39.0 8.60 11.35
MOS 160812P00039500 P 08/12/16 39.5 10.25 11.70
MOS 160819C00016000 C 08/19/16 16.0 12.00 13.10
MOS 160819C00017000 C 08/19/16 17.0 11.00 12.05
MOS 160819C00018000 C 08/19/16 18.0 9.95 11.00
MOS 160819C00019000 C 08/19/16 19.0 8.80 10.00
MOS 160819C00019500 C 08/19/16 19.5 8.60 9.20
MOS 160819C00020000 C 08/19/16 20.0 8.15 8.70
MOS 160819C00020500 C 08/19/16 20.5 7.65 8.50
MOS 160819C00021000 C 08/19/16 21.0 7.10 7.70
MOS 160819C00021500 C 08/19/16 21.5 6.70 7.20
MOS 160819C00022000 C 08/19/16 22.0 6.20 6.90
MOS 160819C00022500 C 08/19/16 22.5 5.75 6.15
MOS 160819C00023000 C 08/19/16 23.0 5.25 5.90
MOS 160819C00023500 C 08/19/16 23.5 4.80 5.15
MOS 160819C00024000 C 08/19/16 24.0 4.30 4.70
MOS 160819C00024500 C 08/19/16 24.5 3.90 4.20
MOS 160819C00025000 C 08/19/16 25.0 3.45 3.90
MOS 160819C00025500 C 08/19/16 25.5 3.00 3.40
MOS 160819C00026000 C 08/19/16 26.0 2.65 2.90
MOS 160819C00026500 C 08/19/16 26.5 2.27 2.51
MOS 160819C00027000 C 08/19/16 27.0 1.95 2.02
MOS 160819C00027500 C 08/19/16 27.5 1.62 1.70
MOS 160819C00028000 C 08/19/16 28.0 1.34 1.41
MOS 160819C00028500 C 08/19/16 28.5 1.09 1.16
MOS 160819C00029000 C 08/19/16 29.0 0.87 0.94
MOS 160819C00029500 C 08/19/16 29.5 0.69 0.77
MOS 160819C00030000 C 08/19/16 30.0 0.54 0.61
MOS 160819C00030500 C 08/19/16 30.5 0.42 0.49
MOS 160819C00031000 C 08/19/16 31.0 0.32 0.38
MOS 160819C00031500 C 08/19/16 31.5 0.24 0.30
MOS 160819C00032000 C 08/19/16 32.0 0.18 0.31
MOS 160819C00032500 C 08/19/16 32.5 0.13 0.32
MOS 160819C00033000 C 08/19/16 33.0 0.08 0.34
MOS 160819C00033500 C 08/19/16 33.5 0.02 0.31
MOS 160819C00034000 C 08/19/16 34.0 0.00 0.50
MOS 160819C00034500 C 08/19/16 34.5 0.00 0.26
MOS 160819C00035000 C 08/19/16 35.0 0.00 0.10
MOS 160819C00035500 C 08/19/16 35.5 0.00 0.34
MOS 160819C00036000 C 08/19/16 36.0 0.00 0.34
MOS 160819C00036500 C 08/19/16 36.5 0.00 0.34
MOS 160819C00037000 C 08/19/16 37.0 0.00 0.34
MOS 160819C00037500 C 08/19/16 37.5 0.00 0.34
MOS 160819C00038000 C 08/19/16 38.0 0.00 0.33
MOS 160819P00016000 P 08/19/16 16.0 0.00 0.23
MOS 160819P00017000 P 08/19/16 17.0 0.00 0.31
MOS 160819P00018000 P 08/19/16 18.0 0.00 0.33
MOS 160819P00019000 P 08/19/16 19.0 0.00 0.50
MOS 160819P00019500 P 08/19/16 19.5 0.00 0.34
MOS 160819P00020000 P 08/19/16 20.0 0.00 0.33
MOS 160819P00020500 P 08/19/16 20.5 0.00 0.34
MOS 160819P00021000 P 08/19/16 21.0 0.02 0.33
MOS 160819P00021500 P 08/19/16 21.5 0.00 0.34
MOS 160819P00022000 P 08/19/16 22.0 0.05 0.50
MOS 160819P00022500 P 08/19/16 22.5 0.00 0.33
MOS 160819P00023000 P 08/19/16 23.0 0.05 0.50
MOS 160819P00023500 P 08/19/16 23.5 0.02 0.50
MOS 160819P00024000 P 08/19/16 24.0 0.08 0.31
MOS 160819P00024500 P 08/19/16 24.5 0.08 0.34
MOS 160819P00025000 P 08/19/16 25.0 0.22 0.25
MOS 160819P00025500 P 08/19/16 25.5 0.25 0.35
MOS 160819P00026000 P 08/19/16 26.0 0.40 0.45
MOS 160819P00026500 P 08/19/16 26.5 0.50 0.57
MOS 160819P00027000 P 08/19/16 27.0 0.66 0.72
MOS 160819P00027500 P 08/19/16 27.5 0.85 0.90
MOS 160819P00028000 P 08/19/16 28.0 1.06 1.12
MOS 160819P00028500 P 08/19/16 28.5 1.31 1.36
MOS 160819P00029000 P 08/19/16 29.0 1.58 1.65
MOS 160819P00029500 P 08/19/16 29.5 1.90 1.97
MOS 160819P00030000 P 08/19/16 30.0 2.15 2.36
MOS 160819P00030500 P 08/19/16 30.5 2.16 2.73
MOS 160819P00031000 P 08/19/16 31.0 2.53 3.15
MOS 160819P00031500 P 08/19/16 31.5 2.90 3.60
MOS 160819P00032000 P 08/19/16 32.0 3.30 4.05
MOS 160819P00032500 P 08/19/16 32.5 3.70 4.50
MOS 160819P00033000 P 08/19/16 33.0 4.15 4.95
MOS 160819P00033500 P 08/19/16 33.5 4.60 5.45
MOS 160819P00034000 P 08/19/16 34.0 5.05 5.90
MOS 160819P00034500 P 08/19/16 34.5 5.50 6.40
MOS 160819P00035000 P 08/19/16 35.0 6.00 6.95
MOS 160819P00035500 P 08/19/16 35.5 6.50 7.45
MOS 160819P00036000 P 08/19/16 36.0 6.95 7.90
MOS 160819P00036500 P 08/19/16 36.5 7.45 8.50
MOS 160819P00037000 P 08/19/16 37.0 8.00 8.95
MOS 160819P00037500 P 08/19/16 37.5 8.50 9.40
MOS 160819P00038000 P 08/19/16 38.0 9.00 10.00
MOS 160826C00017000 C 08/26/16 17.0 10.95 12.05
MOS 160826C00018000 C 08/26/16 18.0 9.95 11.15
MOS 160826C00018500 C 08/26/16 18.5 8.95 10.65
MOS 160826C00019000 C 08/26/16 19.0 8.50 10.00
MOS 160826C00019500 C 08/26/16 19.5 8.60 9.45
MOS 160826C00020000 C 08/26/16 20.0 8.10 9.20
MOS 160826C00020500 C 08/26/16 20.5 6.95 9.40
MOS 160826C00021000 C 08/26/16 21.0 7.15 7.95
MOS 160826C00021500 C 08/26/16 21.5 6.00 8.45
MOS 160826C00022000 C 08/26/16 22.0 6.10 7.20
MOS 160826C00022500 C 08/26/16 22.5 5.70 6.70
MOS 160826C00023000 C 08/26/16 23.0 5.15 6.25
MOS 160826C00023500 C 08/26/16 23.5 4.80 5.75
MOS 160826C00024000 C 08/26/16 24.0 4.35 4.85
MOS 160826C00024500 C 08/26/16 24.5 3.95 4.75
MOS 160826C00025000 C 08/26/16 25.0 3.50 4.20
MOS 160826C00025500 C 08/26/16 25.5 3.10 3.70
MOS 160826C00026000 C 08/26/16 26.0 2.74 3.20
MOS 160826C00026500 C 08/26/16 26.5 2.39 2.53
MOS 160826C00027000 C 08/26/16 27.0 2.06 2.18
MOS 160826C00027500 C 08/26/16 27.5 1.76 1.85
MOS 160826C00028000 C 08/26/16 28.0 1.47 1.57
MOS 160826C00028500 C 08/26/16 28.5 1.22 1.32
MOS 160826C00029000 C 08/26/16 29.0 0.98 1.10
MOS 160826C00029500 C 08/26/16 29.5 0.80 0.92
MOS 160826C00030000 C 08/26/16 30.0 0.64 0.76
MOS 160826C00030500 C 08/26/16 30.5 0.50 0.61
MOS 160826C00031000 C 08/26/16 31.0 0.38 0.51
MOS 160826C00031500 C 08/26/16 31.5 0.29 0.52
MOS 160826C00032000 C 08/26/16 32.0 0.22 0.38
MOS 160826C00032500 C 08/26/16 32.5 0.17 0.42
MOS 160826C00033000 C 08/26/16 33.0 0.13 0.34
MOS 160826C00033500 C 08/26/16 33.5 0.10 0.31
MOS 160826C00034000 C 08/26/16 34.0 0.03 0.39
MOS 160826C00034500 C 08/26/16 34.5 0.01 0.25
MOS 160826C00035000 C 08/26/16 35.0 0.00 0.34
MOS 160826C00035500 C 08/26/16 35.5 0.00 0.50
MOS 160826C00036000 C 08/26/16 36.0 0.00 0.34
MOS 160826C00036500 C 08/26/16 36.5 0.00 0.50
MOS 160826C00037000 C 08/26/16 37.0 0.00 0.36
MOS 160826C00037500 C 08/26/16 37.5 0.00 0.50
MOS 160826C00038000 C 08/26/16 38.0 0.00 0.50
MOS 160826C00038500 C 08/26/16 38.5 0.00 0.50
MOS 160826C00039000 C 08/26/16 39.0 0.00 0.50
MOS 160826C00039500 C 08/26/16 39.5 0.00 0.50
MOS 160826P00017000 P 08/26/16 17.0 0.00 0.33
MOS 160826P00018000 P 08/26/16 18.0 0.00 0.34
MOS 160826P00018500 P 08/26/16 18.5 0.00 0.34
MOS 160826P00019000 P 08/26/16 19.0 0.00 0.34
MOS 160826P00019500 P 08/26/16 19.5 0.00 0.34
MOS 160826P00020000 P 08/26/16 20.0 0.00 0.26
MOS 160826P00020500 P 08/26/16 20.5 0.00 0.34
MOS 160826P00021000 P 08/26/16 21.0 0.00 0.26
MOS 160826P00021500 P 08/26/16 21.5 0.00 0.34
MOS 160826P00022000 P 08/26/16 22.0 0.02 0.26
MOS 160826P00022500 P 08/26/16 22.5 0.00 0.34
MOS 160826P00023000 P 08/26/16 23.0 0.00 0.50
MOS 160826P00023500 P 08/26/16 23.5 0.04 0.28
MOS 160826P00024000 P 08/26/16 24.0 0.06 0.31
MOS 160826P00024500 P 08/26/16 24.5 0.20 0.31
MOS 160826P00025000 P 08/26/16 25.0 0.26 0.39
MOS 160826P00025500 P 08/26/16 25.5 0.37 0.45
MOS 160826P00026000 P 08/26/16 26.0 0.49 0.57
MOS 160826P00026500 P 08/26/16 26.5 0.62 0.70
MOS 160826P00027000 P 08/26/16 27.0 0.78 0.86
MOS 160826P00027500 P 08/26/16 27.5 0.95 1.05
MOS 160826P00028000 P 08/26/16 28.0 1.18 1.29
MOS 160826P00028500 P 08/26/16 28.5 1.43 1.53
MOS 160826P00029000 P 08/26/16 29.0 1.71 1.80
MOS 160826P00029500 P 08/26/16 29.5 1.99 2.14
MOS 160826P00030000 P 08/26/16 30.0 2.31 2.48
MOS 160826P00030500 P 08/26/16 30.5 2.61 2.85
MOS 160826P00031000 P 08/26/16 31.0 2.67 3.25
MOS 160826P00031500 P 08/26/16 31.5 3.00 3.75
MOS 160826P00032000 P 08/26/16 32.0 3.40 4.15
MOS 160826P00032500 P 08/26/16 32.5 3.75 4.65
MOS 160826P00033000 P 08/26/16 33.0 4.20 5.10
MOS 160826P00033500 P 08/26/16 33.5 4.65 5.55
MOS 160826P00034000 P 08/26/16 34.0 5.05 6.05
MOS 160826P00034500 P 08/26/16 34.5 5.55 6.40
MOS 160826P00035000 P 08/26/16 35.0 5.90 6.95
MOS 160826P00035500 P 08/26/16 35.5 6.55 7.45
MOS 160826P00036000 P 08/26/16 36.0 6.85 8.00
MOS 160826P00036500 P 08/26/16 36.5 7.45 8.60
MOS 160826P00037000 P 08/26/16 37.0 7.95 8.85
MOS 160826P00037500 P 08/26/16 37.5 8.40 9.60
MOS 160826P00038000 P 08/26/16 38.0 8.85 9.85
MOS 160826P00038500 P 08/26/16 38.5 9.35 10.45
MOS 160826P00039000 P 08/26/16 39.0 9.90 10.85
MOS 160826P00039500 P 08/26/16 39.5 10.25 11.45
MOS 160902C00019000 C 09/02/16 19.0 8.85 10.05
MOS 160902C00020000 C 09/02/16 20.0 8.10 8.95
MOS 160902C00021000 C 09/02/16 21.0 7.15 8.10
MOS 160902C00022000 C 09/02/16 22.0 6.15 7.20
MOS 160902C00022500 C 09/02/16 22.5 5.70 6.50
MOS 160902C00023000 C 09/02/16 23.0 5.25 5.95
MOS 160902C00023500 C 09/02/16 23.5 4.80 5.45
MOS 160902C00024000 C 09/02/16 24.0 4.35 4.95
MOS 160902C00024500 C 09/02/16 24.5 3.90 4.70
MOS 160902C00025000 C 09/02/16 25.0 3.55 4.20
MOS 160902C00025500 C 09/02/16 25.5 3.20 3.70
MOS 160902C00026000 C 09/02/16 26.0 2.80 3.20
MOS 160902C00026500 C 09/02/16 26.5 2.47 2.66
MOS 160902C00027000 C 09/02/16 27.0 2.15 2.37
MOS 160902C00027500 C 09/02/16 27.5 1.84 1.96
MOS 160902C00028000 C 09/02/16 28.0 1.55 1.67
MOS 160902C00028500 C 09/02/16 28.5 1.31 1.43
MOS 160902C00029000 C 09/02/16 29.0 1.06 1.17
MOS 160902C00029500 C 09/02/16 29.5 0.89 0.98
MOS 160902C00030000 C 09/02/16 30.0 0.71 0.82
MOS 160902C00030500 C 09/02/16 30.5 0.57 0.71
MOS 160902C00031000 C 09/02/16 31.0 0.47 0.60
MOS 160902C00031500 C 09/02/16 31.5 0.37 0.49
MOS 160902C00032000 C 09/02/16 32.0 0.30 0.41
MOS 160902C00032500 C 09/02/16 32.5 0.23 0.44
MOS 160902C00033000 C 09/02/16 33.0 0.16 0.38
MOS 160902C00033500 C 09/02/16 33.5 0.08 0.48
MOS 160902C00034000 C 09/02/16 34.0 0.00 0.32
MOS 160902C00034500 C 09/02/16 34.5 0.05 0.49
MOS 160902C00035000 C 09/02/16 35.0 0.02 0.26
MOS 160902C00035500 C 09/02/16 35.5 0.00 0.50
MOS 160902C00036000 C 09/02/16 36.0 0.00 0.50
MOS 160902C00036500 C 09/02/16 36.5 0.00 0.50
MOS 160902C00037000 C 09/02/16 37.0 0.00 0.50
MOS 160902C00037500 C 09/02/16 37.5 0.00 0.50
MOS 160902C00038000 C 09/02/16 38.0 0.00 0.50
MOS 160902C00038500 C 09/02/16 38.5 0.00 0.26
MOS 160902C00039000 C 09/02/16 39.0 0.00 0.26
MOS 160902C00039500 C 09/02/16 39.5 0.00 0.50
MOS 160902P00019000 P 09/02/16 19.0 0.00 0.50
MOS 160902P00020000 P 09/02/16 20.0 0.00 0.50
MOS 160902P00021000 P 09/02/16 21.0 0.00 0.50
MOS 160902P00022000 P 09/02/16 22.0 0.00 0.50
MOS 160902P00022500 P 09/02/16 22.5 0.04 0.36
MOS 160902P00023000 P 09/02/16 23.0 0.08 0.40
MOS 160902P00023500 P 09/02/16 23.5 0.15 0.30
MOS 160902P00024000 P 09/02/16 24.0 0.16 0.39
MOS 160902P00024500 P 09/02/16 24.5 0.30 0.40
MOS 160902P00025000 P 09/02/16 25.0 0.39 0.50
MOS 160902P00025500 P 09/02/16 25.5 0.52 0.62
MOS 160902P00026000 P 09/02/16 26.0 0.67 0.75
MOS 160902P00026500 P 09/02/16 26.5 0.83 0.91
MOS 160902P00027000 P 09/02/16 27.0 1.01 1.07
MOS 160902P00027500 P 09/02/16 27.5 1.21 1.30
MOS 160902P00028000 P 09/02/16 28.0 1.45 1.53
MOS 160902P00028500 P 09/02/16 28.5 1.70 1.77
MOS 160902P00029000 P 09/02/16 29.0 1.93 2.06
MOS 160902P00029500 P 09/02/16 29.5 2.23 2.37
MOS 160902P00030000 P 09/02/16 30.0 2.44 2.75
MOS 160902P00030500 P 09/02/16 30.5 2.82 3.10
MOS 160902P00031000 P 09/02/16 31.0 2.88 3.55
MOS 160902P00031500 P 09/02/16 31.5 3.20 3.95
MOS 160902P00032000 P 09/02/16 32.0 3.65 4.40
MOS 160902P00032500 P 09/02/16 32.5 3.80 4.95
MOS 160902P00033000 P 09/02/16 33.0 4.30 5.30
MOS 160902P00033500 P 09/02/16 33.5 4.80 5.75
MOS 160902P00034000 P 09/02/16 34.0 5.35 6.30
MOS 160902P00034500 P 09/02/16 34.5 5.80 6.75
MOS 160902P00035000 P 09/02/16 35.0 6.25 7.25
MOS 160902P00035500 P 09/02/16 35.5 6.75 7.65
MOS 160902P00036000 P 09/02/16 36.0 7.20 8.20
MOS 160902P00036500 P 09/02/16 36.5 6.90 9.05
MOS 160902P00037000 P 09/02/16 37.0 7.40 9.55
MOS 160902P00037500 P 09/02/16 37.5 8.75 9.70
MOS 160902P00038000 P 09/02/16 38.0 8.85 10.15
MOS 160902P00038500 P 09/02/16 38.5 9.60 10.75
MOS 160902P00039000 P 09/02/16 39.0 10.15 11.25
MOS 160902P00039500 P 09/02/16 39.5 10.40 11.70
MOS 160916C00012000 C 09/16/16 12.0 16.05 17.05
MOS 160916C00013000 C 09/16/16 13.0 15.00 16.05
MOS 160916C00014000 C 09/16/16 14.0 13.95 15.20
MOS 160916C00015000 C 09/16/16 15.0 12.95 14.05
MOS 160916C00016000 C 09/16/16 16.0 11.10 13.10
MOS 160916C00017000 C 09/16/16 17.0 10.85 12.10
MOS 160916C00018000 C 09/16/16 18.0 10.20 11.10
MOS 160916C00019000 C 09/16/16 19.0 9.10 10.10
MOS 160916C00020000 C 09/16/16 20.0 8.20 9.10
MOS 160916C00021000 C 09/16/16 21.0 7.20 8.15
MOS 160916C00022000 C 09/16/16 22.0 6.30 7.20
MOS 160916C00023000 C 09/16/16 23.0 5.35 6.25
MOS 160916C00024000 C 09/16/16 24.0 4.50 5.25
MOS 160916C00025000 C 09/16/16 25.0 3.70 4.45
MOS 160916C00026000 C 09/16/16 26.0 2.96 3.30
MOS 160916C00027000 C 09/16/16 27.0 2.33 2.41
MOS 160916C00028000 C 09/16/16 28.0 1.75 1.82
MOS 160916C00029000 C 09/16/16 29.0 1.28 1.35
MOS 160916C00030000 C 09/16/16 30.0 0.90 0.97
MOS 160916C00031000 C 09/16/16 31.0 0.62 0.70
MOS 160916C00032000 C 09/16/16 32.0 0.44 0.49
MOS 160916C00033000 C 09/16/16 33.0 0.29 0.35
MOS 160916C00034000 C 09/16/16 34.0 0.22 0.49
MOS 160916C00035000 C 09/16/16 35.0 0.12 0.26
MOS 160916C00036000 C 09/16/16 36.0 0.00 0.36
MOS 160916C00037000 C 09/16/16 37.0 0.00 0.50
MOS 160916C00038000 C 09/16/16 38.0 0.00 0.50
MOS 160916C00039000 C 09/16/16 39.0 0.04 0.13
MOS 160916C00040000 C 09/16/16 40.0 0.00 0.43
MOS 160916C00041000 C 09/16/16 41.0 0.00 0.35
MOS 160916C00042000 C 09/16/16 42.0 0.00 0.35
MOS 160916C00043000 C 09/16/16 43.0 0.00 0.41
MOS 160916C00044000 C 09/16/16 44.0 0.00 0.38
MOS 160916C00045000 C 09/16/16 45.0 0.00 0.34
MOS 160916C00046000 C 09/16/16 46.0 0.00 0.34
MOS 160916P00012000 P 09/16/16 12.0 0.00 0.19
MOS 160916P00013000 P 09/16/16 13.0 0.00 0.30
MOS 160916P00014000 P 09/16/16 14.0 0.00 0.42
MOS 160916P00015000 P 09/16/16 15.0 0.00 0.50
MOS 160916P00016000 P 09/16/16 16.0 0.00 0.50
MOS 160916P00017000 P 09/16/16 17.0 0.00 0.39
MOS 160916P00018000 P 09/16/16 18.0 0.00 0.09
MOS 160916P00019000 P 09/16/16 19.0 0.00 0.30
MOS 160916P00020000 P 09/16/16 20.0 0.00 0.35
MOS 160916P00021000 P 09/16/16 21.0 0.03 0.35
MOS 160916P00022000 P 09/16/16 22.0 0.10 0.35
MOS 160916P00023000 P 09/16/16 23.0 0.23 0.33
MOS 160916P00024000 P 09/16/16 24.0 0.42 0.47
MOS 160916P00025000 P 09/16/16 25.0 0.61 0.67
MOS 160916P00026000 P 09/16/16 26.0 0.88 0.93
MOS 160916P00027000 P 09/16/16 27.0 1.20 1.28
MOS 160916P00028000 P 09/16/16 28.0 1.66 1.72
MOS 160916P00029000 P 09/16/16 29.0 2.20 2.27
MOS 160916P00030000 P 09/16/16 30.0 2.85 2.91
MOS 160916P00031000 P 09/16/16 31.0 3.20 3.65
MOS 160916P00032000 P 09/16/16 32.0 4.25 4.50
MOS 160916P00033000 P 09/16/16 33.0 4.65 5.40
MOS 160916P00034000 P 09/16/16 34.0 5.50 6.35
MOS 160916P00035000 P 09/16/16 35.0 6.75 7.30
MOS 160916P00036000 P 09/16/16 36.0 7.25 8.25
MOS 160916P00037000 P 09/16/16 37.0 8.30 9.25
MOS 160916P00038000 P 09/16/16 38.0 9.20 10.20
MOS 160916P00039000 P 09/16/16 39.0 10.25 11.25
MOS 160916P00040000 P 09/16/16 40.0 11.20 12.20
MOS 160916P00041000 P 09/16/16 41.0 12.20 13.20
MOS 160916P00042000 P 09/16/16 42.0 13.20 14.25
MOS 160916P00043000 P 09/16/16 43.0 14.20 15.40
MOS 160916P00044000 P 09/16/16 44.0 14.85 16.30
MOS 160916P00045000 P 09/16/16 45.0 15.85 17.30
MOS 160916P00046000 P 09/16/16 46.0 15.50 19.40
MOS 161216C00013000 C 12/16/16 13.0 14.40 16.15
MOS 161216C00014000 C 12/16/16 14.0 12.50 16.20
MOS 161216C00015000 C 12/16/16 15.0 12.30 14.20
MOS 161216C00016000 C 12/16/16 16.0 12.00 13.10
MOS 161216C00017000 C 12/16/16 17.0 11.05 12.15
MOS 161216C00018000 C 12/16/16 18.0 9.95 11.05
MOS 161216C00019000 C 12/16/16 19.0 9.20 10.05
MOS 161216C00020000 C 12/16/16 20.0 8.20 9.55
MOS 161216C00021000 C 12/16/16 21.0 7.50 8.60
MOS 161216C00022000 C 12/16/16 22.0 6.65 7.75
MOS 161216C00023000 C 12/16/16 23.0 5.85 6.90
MOS 161216C00024000 C 12/16/16 24.0 5.10 5.60
MOS 161216C00025000 C 12/16/16 25.0 4.40 4.85
MOS 161216C00026000 C 12/16/16 26.0 3.75 4.25
MOS 161216C00027000 C 12/16/16 27.0 3.15 3.55
MOS 161216C00028000 C 12/16/16 28.0 2.62 3.10
MOS 161216C00029000 C 12/16/16 29.0 2.25 2.70
MOS 161216C00030000 C 12/16/16 30.0 1.75 2.23
MOS 161216C00031000 C 12/16/16 31.0 1.51 1.84
MOS 161216C00032000 C 12/16/16 32.0 1.21 1.56
MOS 161216C00033000 C 12/16/16 33.0 0.92 1.05
MOS 161216C00034000 C 12/16/16 34.0 0.71 1.07
MOS 161216C00035000 C 12/16/16 35.0 0.51 0.75
MOS 161216C00036000 C 12/16/16 36.0 0.34 0.79
MOS 161216C00037000 C 12/16/16 37.0 0.20 0.67
MOS 161216C00038000 C 12/16/16 38.0 0.10 0.57
MOS 161216C00039000 C 12/16/16 39.0 0.03 0.50
MOS 161216C00040000 C 12/16/16 40.0 0.00 0.50
MOS 161216C00041000 C 12/16/16 41.0 0.00 0.50
MOS 161216C00042000 C 12/16/16 42.0 0.00 0.50
MOS 161216C00043000 C 12/16/16 43.0 0.00 0.50
MOS 161216P00013000 P 12/16/16 13.0 0.00 0.50
MOS 161216P00014000 P 12/16/16 14.0 0.00 0.27
MOS 161216P00015000 P 12/16/16 15.0 0.00 0.50
MOS 161216P00016000 P 12/16/16 16.0 0.00 0.50
MOS 161216P00017000 P 12/16/16 17.0 0.00 0.50
MOS 161216P00018000 P 12/16/16 18.0 0.02 0.50
MOS 161216P00019000 P 12/16/16 19.0 0.15 0.57
MOS 161216P00020000 P 12/16/16 20.0 0.25 0.67
MOS 161216P00021000 P 12/16/16 21.0 0.41 0.79
MOS 161216P00022000 P 12/16/16 22.0 0.65 0.95
MOS 161216P00023000 P 12/16/16 23.0 0.89 1.08
MOS 161216P00024000 P 12/16/16 24.0 1.11 1.39
MOS 161216P00025000 P 12/16/16 25.0 1.38 1.65
MOS 161216P00026000 P 12/16/16 26.0 1.81 2.00
MOS 161216P00027000 P 12/16/16 27.0 2.23 2.40
MOS 161216P00028000 P 12/16/16 28.0 2.71 2.88
MOS 161216P00029000 P 12/16/16 29.0 2.95 3.45
MOS 161216P00030000 P 12/16/16 30.0 3.60 4.05
MOS 161216P00031000 P 12/16/16 31.0 4.20 4.70
MOS 161216P00032000 P 12/16/16 32.0 4.90 5.40
MOS 161216P00033000 P 12/16/16 33.0 5.55 6.20
MOS 161216P00034000 P 12/16/16 34.0 6.00 7.05
MOS 161216P00035000 P 12/16/16 35.0 6.85 7.85
MOS 161216P00036000 P 12/16/16 36.0 7.70 8.75
MOS 161216P00037000 P 12/16/16 37.0 8.60 9.65
MOS 161216P00038000 P 12/16/16 38.0 9.50 10.55
MOS 161216P00039000 P 12/16/16 39.0 10.10 11.50
MOS 161216P00040000 P 12/16/16 40.0 11.00 12.60
MOS 161216P00041000 P 12/16/16 41.0 12.05 14.00
MOS 161216P00042000 P 12/16/16 42.0 13.00 15.05
MOS 161216P00043000 P 12/16/16 43.0 14.00 15.50
MOS 170120C00012500 C 01/20/17 12.5 15.50 16.60
MOS 170120C00014000 C 01/20/17 14.0 13.95 15.10
MOS 170120C00015000 C 01/20/17 15.0 13.00 14.20
MOS 170120C00016000 C 01/20/17 16.0 12.05 13.10
MOS 170120C00017500 C 01/20/17 17.5 10.60 11.55
MOS 170120C00019000 C 01/20/17 19.0 8.80 10.05
MOS 170120C00020000 C 01/20/17 20.0 8.45 9.05
MOS 170120C00021000 C 01/20/17 21.0 7.60 8.65
MOS 170120C00022500 C 01/20/17 22.5 6.40 7.40
MOS 170120C00024000 C 01/20/17 24.0 5.30 5.55
MOS 170120C00025000 C 01/20/17 25.0 4.60 4.80
MOS 170120C00026000 C 01/20/17 26.0 4.00 4.25
MOS 170120C00027500 C 01/20/17 27.5 3.10 3.55
MOS 170120C00029000 C 01/20/17 29.0 2.41 2.77
MOS 170120C00030000 C 01/20/17 30.0 1.99 2.50
MOS 170120C00031000 C 01/20/17 31.0 1.61 2.16
MOS 170120C00032500 C 01/20/17 32.5 1.17 1.68
MOS 170120C00034000 C 01/20/17 34.0 0.83 1.19
MOS 170120C00035000 C 01/20/17 35.0 0.64 0.94
MOS 170120C00036000 C 01/20/17 36.0 0.45 0.78
MOS 170120C00037500 C 01/20/17 37.5 0.30 0.50
MOS 170120C00039000 C 01/20/17 39.0 0.10 0.59
MOS 170120C00040000 C 01/20/17 40.0 0.06 0.40
MOS 170120C00041000 C 01/20/17 41.0 0.11 0.33
MOS 170120C00042500 C 01/20/17 42.5 0.00 0.50
MOS 170120C00045000 C 01/20/17 45.0 0.00 0.50
MOS 170120C00047500 C 01/20/17 47.5 0.00 0.09
MOS 170120C00050000 C 01/20/17 50.0 0.00 0.50
MOS 170120C00052500 C 01/20/17 52.5 0.00 2.25
MOS 170120C00055000 C 01/20/17 55.0 0.01 0.26
MOS 170120C00057500 C 01/20/17 57.5 0.00 0.50
MOS 170120C00060000 C 01/20/17 60.0 0.00 0.50
MOS 170120C00062500 C 01/20/17 62.5 0.00 0.50
MOS 170120C00065000 C 01/20/17 65.0 0.00 0.03
MOS 170120C00070000 C 01/20/17 70.0 0.00 0.50
MOS 170120C00075000 C 01/20/17 75.0 0.00 0.50
MOS 170120C00080000 C 01/20/17 80.0 0.00 1.81
MOS 170120P00012500 P 01/20/17 12.5 0.05 0.50
MOS 170120P00014000 P 01/20/17 14.0 0.00 0.50
MOS 170120P00015000 P 01/20/17 15.0 0.00 0.50
MOS 170120P00016000 P 01/20/17 16.0 0.00 0.50
MOS 170120P00017500 P 01/20/17 17.5 0.10 0.51
MOS 170120P00019000 P 01/20/17 19.0 0.21 0.64
MOS 170120P00020000 P 01/20/17 20.0 0.50 0.76
MOS 170120P00021000 P 01/20/17 21.0 0.60 0.87
MOS 170120P00022500 P 01/20/17 22.5 0.93 1.13
MOS 170120P00024000 P 01/20/17 24.0 1.33 1.52
MOS 170120P00025000 P 01/20/17 25.0 1.62 1.80
MOS 170120P00026000 P 01/20/17 26.0 1.98 2.22
MOS 170120P00027500 P 01/20/17 27.5 2.61 2.93
MOS 170120P00029000 P 01/20/17 29.0 3.35 3.70
MOS 170120P00030000 P 01/20/17 30.0 3.90 4.25
MOS 170120P00031000 P 01/20/17 31.0 4.55 4.90
MOS 170120P00032500 P 01/20/17 32.5 5.60 6.00
MOS 170120P00034000 P 01/20/17 34.0 6.20 7.15
MOS 170120P00035000 P 01/20/17 35.0 7.00 8.00
MOS 170120P00036000 P 01/20/17 36.0 7.80 8.85
MOS 170120P00037500 P 01/20/17 37.5 9.10 10.20
MOS 170120P00039000 P 01/20/17 39.0 10.15 11.65
MOS 170120P00040000 P 01/20/17 40.0 11.10 12.60
MOS 170120P00041000 P 01/20/17 41.0 12.05 13.65
MOS 170120P00042500 P 01/20/17 42.5 13.45 15.05
MOS 170120P00045000 P 01/20/17 45.0 15.90 17.45
MOS 170120P00047500 P 01/20/17 47.5 18.35 20.50
MOS 170120P00050000 P 01/20/17 50.0 20.65 22.40
MOS 170120P00052500 P 01/20/17 52.5 23.35 25.90
MOS 170120P00055000 P 01/20/17 55.0 24.70 28.00
MOS 170120P00057500 P 01/20/17 57.5 27.10 31.30
MOS 170120P00060000 P 01/20/17 60.0 29.70 33.80
MOS 170120P00062500 P 01/20/17 62.5 32.10 36.40
MOS 170120P00065000 P 01/20/17 65.0 35.55 38.15
MOS 170120P00070000 P 01/20/17 70.0 39.70 43.95
MOS 170120P00075000 P 01/20/17 75.0 44.55 48.90
MOS 170120P00080000 P 01/20/17 80.0 49.55 53.75
MOS 170317C00015000 C 03/17/17 15.0 12.95 14.65
MOS 170317C00016000 C 03/17/17 16.0 11.30 13.65
MOS 170317C00017000 C 03/17/17 17.0 11.05 12.70
MOS 170317C00018000 C 03/17/17 18.0 10.15 11.75
MOS 170317C00019000 C 03/17/17 19.0 9.05 10.55
MOS 170317C00020000 C 03/17/17 20.0 8.55 9.65
MOS 170317C00021000 C 03/17/17 21.0 7.75 8.85
MOS 170317C00022000 C 03/17/17 22.0 6.95 8.00
MOS 170317C00023000 C 03/17/17 23.0 6.25 7.20
MOS 170317C00024000 C 03/17/17 24.0 5.55 6.00
MOS 170317C00025000 C 03/17/17 25.0 4.90 5.35
MOS 170317C00026000 C 03/17/17 26.0 4.35 4.75
MOS 170317C00027000 C 03/17/17 27.0 3.75 4.20
MOS 170317C00028000 C 03/17/17 28.0 3.25 3.70
MOS 170317C00029000 C 03/17/17 29.0 2.78 3.25
MOS 170317C00030000 C 03/17/17 30.0 2.44 2.79
MOS 170317C00031000 C 03/17/17 31.0 2.03 2.42
MOS 170317C00032000 C 03/17/17 32.0 1.70 2.08
MOS 170317C00033000 C 03/17/17 33.0 1.38 1.79
MOS 170317C00034000 C 03/17/17 34.0 1.18 1.53
MOS 170317C00035000 C 03/17/17 35.0 0.95 1.29
MOS 170317C00036000 C 03/17/17 36.0 0.76 1.11
MOS 170317C00037000 C 03/17/17 37.0 0.62 0.99
MOS 170317C00038000 C 03/17/17 38.0 0.51 0.86
MOS 170317C00039000 C 03/17/17 39.0 0.39 0.75
MOS 170317C00040000 C 03/17/17 40.0 0.23 0.66
MOS 170317C00041000 C 03/17/17 41.0 0.21 0.58
MOS 170317C00042000 C 03/17/17 42.0 0.15 0.51
MOS 170317C00043000 C 03/17/17 43.0 0.10 0.35
MOS 170317P00015000 P 03/17/17 15.0 0.00 0.50
MOS 170317P00016000 P 03/17/17 16.0 0.18 0.53
MOS 170317P00017000 P 03/17/17 17.0 0.26 0.51
MOS 170317P00018000 P 03/17/17 18.0 0.25 0.71
MOS 170317P00019000 P 03/17/17 19.0 0.47 0.84
MOS 170317P00020000 P 03/17/17 20.0 0.53 0.99
MOS 170317P00021000 P 03/17/17 21.0 0.81 1.18
MOS 170317P00022000 P 03/17/17 22.0 1.11 1.35
MOS 170317P00023000 P 03/17/17 23.0 1.26 1.60
MOS 170317P00024000 P 03/17/17 24.0 1.55 1.91
MOS 170317P00025000 P 03/17/17 25.0 1.89 2.25
MOS 170317P00026000 P 03/17/17 26.0 2.47 2.68
MOS 170317P00027000 P 03/17/17 27.0 2.91 3.20
MOS 170317P00028000 P 03/17/17 28.0 3.35 3.65
MOS 170317P00029000 P 03/17/17 29.0 3.90 4.15
MOS 170317P00030000 P 03/17/17 30.0 4.50 4.75
MOS 170317P00031000 P 03/17/17 31.0 4.90 5.40
MOS 170317P00032000 P 03/17/17 32.0 5.60 6.15
MOS 170317P00033000 P 03/17/17 33.0 6.35 6.80
MOS 170317P00034000 P 03/17/17 34.0 6.85 7.65
MOS 170317P00035000 P 03/17/17 35.0 7.50 8.40
MOS 170317P00036000 P 03/17/17 36.0 8.30 9.20
MOS 170317P00037000 P 03/17/17 37.0 9.10 10.05
MOS 170317P00038000 P 03/17/17 38.0 9.95 11.00
MOS 170317P00039000 P 03/17/17 39.0 10.70 12.00
MOS 170317P00040000 P 03/17/17 40.0 11.60 12.90
MOS 170317P00041000 P 03/17/17 41.0 12.50 13.80
MOS 170317P00042000 P 03/17/17 42.0 13.25 14.85
MOS 170317P00043000 P 03/17/17 43.0 14.20 15.80
MOS 180119C00012500 C 01/19/18 12.5 14.00 17.80
MOS 180119C00015000 C 01/19/18 15.0 12.45 15.40
MOS 180119C00017500 C 01/19/18 17.5 10.40 12.75
MOS 180119C00020000 C 01/19/18 20.0 8.80 10.30
MOS 180119C00022500 C 01/19/18 22.5 6.60 9.00
MOS 180119C00025000 C 01/19/18 25.0 5.45 7.20
MOS 180119C00027500 C 01/19/18 27.5 4.50 5.45
MOS 180119C00030000 C 01/19/18 30.0 3.50 4.65
MOS 180119C00032500 C 01/19/18 32.5 2.45 3.95
MOS 180119C00035000 C 01/19/18 35.0 1.84 2.56
MOS 180119C00037500 C 01/19/18 37.5 1.33 2.33
MOS 180119C00040000 C 01/19/18 40.0 1.15 1.84
MOS 180119C00042500 C 01/19/18 42.5 0.53 1.50
MOS 180119C00045000 C 01/19/18 45.0 0.38 0.90
MOS 180119P00012500 P 01/19/18 12.5 0.42 0.95
MOS 180119P00015000 P 01/19/18 15.0 0.26 0.90
MOS 180119P00017500 P 01/19/18 17.5 0.90 1.68
MOS 180119P00020000 P 01/19/18 20.0 1.60 2.31
MOS 180119P00022500 P 01/19/18 22.5 2.00 3.40
MOS 180119P00025000 P 01/19/18 25.0 2.95 4.40
MOS 180119P00027500 P 01/19/18 27.5 4.00 5.60
MOS 180119P00030000 P 01/19/18 30.0 5.20 7.20
MOS 180119P00032500 P 01/19/18 32.5 6.80 8.80
MOS 180119P00035000 P 01/19/18 35.0 8.70 10.55
MOS 180119P00037500 P 01/19/18 37.5 10.05 13.20
MOS 180119P00040000 P 01/19/18 40.0 12.20 14.40
MOS 180119P00042500 P 01/19/18 42.5 14.00 16.95
MOS 180119P00045000 P 01/19/18 45.0 16.20 18.95

OPRA data is delayed 15 minutes.