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 (2014-07-11)Premium Content

Mosaic Company New (MOS)
As of Jul 23 2014 12:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MOS 140725C00035000 C 07/25/14 35.0 11.70 12.75
MOS 140725C00037500 C 07/25/14 37.5 9.55 10.00
MOS 140725C00040000 C 07/25/14 40.0 7.05 7.50
MOS 140725C00040500 C 07/25/14 40.5 6.55 7.00
MOS 140725C00041000 C 07/25/14 41.0 6.05 6.50
MOS 140725C00041500 C 07/25/14 41.5 5.55 6.00
MOS 140725C00042000 C 07/25/14 42.0 5.05 5.55
MOS 140725C00042500 C 07/25/14 42.5 4.55 5.00
MOS 140725C00043000 C 07/25/14 43.0 4.05 4.50
MOS 140725C00043500 C 07/25/14 43.5 3.55 4.00
MOS 140725C00044000 C 07/25/14 44.0 3.05 3.50
MOS 140725C00044500 C 07/25/14 44.5 2.59 3.00
MOS 140725C00045000 C 07/25/14 45.0 2.09 2.51
MOS 140725C00045500 C 07/25/14 45.5 1.60 1.99
MOS 140725C00046000 C 07/25/14 46.0 1.12 1.50
MOS 140725C00046500 C 07/25/14 46.5 0.79 0.98
MOS 140725C00047000 C 07/25/14 47.0 0.50 0.55
MOS 140725C00047500 C 07/25/14 47.5 0.21 0.24
MOS 140725C00048000 C 07/25/14 48.0 0.08 0.11
MOS 140725C00048500 C 07/25/14 48.5 0.00 0.10
MOS 140725C00049000 C 07/25/14 49.0 0.00 0.08
MOS 140725C00049500 C 07/25/14 49.5 0.00 0.09
MOS 140725C00050000 C 07/25/14 50.0 0.00 0.02
MOS 140725C00050500 C 07/25/14 50.5 0.00 0.08
MOS 140725C00051000 C 07/25/14 51.0 0.00 0.08
MOS 140725C00051500 C 07/25/14 51.5 0.00 0.08
MOS 140725C00052000 C 07/25/14 52.0 0.00 0.08
MOS 140725C00052500 C 07/25/14 52.5 0.00 0.05
MOS 140725C00053000 C 07/25/14 53.0 0.00 0.08
MOS 140725C00053500 C 07/25/14 53.5 0.00 0.08
MOS 140725C00054000 C 07/25/14 54.0 0.00 0.08
MOS 140725C00054500 C 07/25/14 54.5 0.00 0.08
MOS 140725C00055000 C 07/25/14 55.0 0.00 0.08
MOS 140725C00055500 C 07/25/14 55.5 0.00 0.08
MOS 140725C00056000 C 07/25/14 56.0 0.00 0.08
MOS 140725C00056500 C 07/25/14 56.5 0.00 0.08
MOS 140725C00057000 C 07/25/14 57.0 0.00 0.08
MOS 140725C00057500 C 07/25/14 57.5 0.00 0.08
MOS 140725C00060000 C 07/25/14 60.0 0.00 0.08
MOS 140725P00035000 P 07/25/14 35.0 0.00 0.08
MOS 140725P00037500 P 07/25/14 37.5 0.00 0.08
MOS 140725P00040000 P 07/25/14 40.0 0.00 0.08
MOS 140725P00040500 P 07/25/14 40.5 0.00 0.08
MOS 140725P00041000 P 07/25/14 41.0 0.00 0.08
MOS 140725P00041500 P 07/25/14 41.5 0.00 0.08
MOS 140725P00042000 P 07/25/14 42.0 0.00 0.08
MOS 140725P00042500 P 07/25/14 42.5 0.00 0.08
MOS 140725P00043000 P 07/25/14 43.0 0.00 0.08
MOS 140725P00043500 P 07/25/14 43.5 0.00 0.09
MOS 140725P00044000 P 07/25/14 44.0 0.00 0.09
MOS 140725P00044500 P 07/25/14 44.5 0.00 0.09
MOS 140725P00045000 P 07/25/14 45.0 0.00 0.10
MOS 140725P00045500 P 07/25/14 45.5 0.00 0.08
MOS 140725P00046000 P 07/25/14 46.0 0.00 0.09
MOS 140725P00046500 P 07/25/14 46.5 0.05 0.13
MOS 140725P00047000 P 07/25/14 47.0 0.12 0.19
MOS 140725P00047500 P 07/25/14 47.5 0.31 0.37
MOS 140725P00048000 P 07/25/14 48.0 0.67 0.74
MOS 140725P00048500 P 07/25/14 48.5 1.05 1.33
MOS 140725P00049000 P 07/25/14 49.0 1.53 1.94
MOS 140725P00049500 P 07/25/14 49.5 2.02 2.43
MOS 140725P00050000 P 07/25/14 50.0 2.49 2.93
MOS 140725P00050500 P 07/25/14 50.5 3.00 3.45
MOS 140725P00051000 P 07/25/14 51.0 3.50 3.95
MOS 140725P00051500 P 07/25/14 51.5 4.00 4.45
MOS 140725P00052000 P 07/25/14 52.0 4.50 4.95
MOS 140725P00052500 P 07/25/14 52.5 5.00 5.45
MOS 140725P00053000 P 07/25/14 53.0 5.45 5.95
MOS 140725P00053500 P 07/25/14 53.5 5.95 6.45
MOS 140725P00054000 P 07/25/14 54.0 6.45 6.95
MOS 140725P00054500 P 07/25/14 54.5 6.95 7.45
MOS 140725P00055000 P 07/25/14 55.0 7.45 7.95
MOS 140725P00055500 P 07/25/14 55.5 7.95 8.45
MOS 140725P00056000 P 07/25/14 56.0 8.45 8.95
MOS 140725P00056500 P 07/25/14 56.5 8.95 9.45
MOS 140725P00057000 P 07/25/14 57.0 9.45 9.95
MOS 140725P00057500 P 07/25/14 57.5 9.70 10.65
MOS 140725P00060000 P 07/25/14 60.0 12.05 13.15
MOS 140801C00040000 C 08/01/14 40.0 7.05 7.50
MOS 140801C00041000 C 08/01/14 41.0 6.05 6.55
MOS 140801C00041500 C 08/01/14 41.5 5.55 6.05
MOS 140801C00042000 C 08/01/14 42.0 5.10 5.55
MOS 140801C00042500 C 08/01/14 42.5 4.60 5.00
MOS 140801C00043000 C 08/01/14 43.0 4.10 4.55
MOS 140801C00043500 C 08/01/14 43.5 3.60 4.05
MOS 140801C00044000 C 08/01/14 44.0 3.15 3.55
MOS 140801C00044500 C 08/01/14 44.5 2.68 3.10
MOS 140801C00045000 C 08/01/14 45.0 2.24 2.64
MOS 140801C00045500 C 08/01/14 45.5 1.86 2.15
MOS 140801C00046000 C 08/01/14 46.0 1.59 1.77
MOS 140801C00046500 C 08/01/14 46.5 1.28 1.39
MOS 140801C00047000 C 08/01/14 47.0 0.96 1.04
MOS 140801C00047500 C 08/01/14 47.5 0.70 0.76
MOS 140801C00048000 C 08/01/14 48.0 0.47 0.50
MOS 140801C00048500 C 08/01/14 48.5 0.31 0.35
MOS 140801C00049000 C 08/01/14 49.0 0.20 0.24
MOS 140801C00049500 C 08/01/14 49.5 0.09 0.16
MOS 140801C00050000 C 08/01/14 50.0 0.06 0.10
MOS 140801C00050500 C 08/01/14 50.5 0.03 0.11
MOS 140801C00051000 C 08/01/14 51.0 0.02 0.05
MOS 140801C00051500 C 08/01/14 51.5 0.00 0.11
MOS 140801C00052000 C 08/01/14 52.0 0.00 0.11
MOS 140801C00052500 C 08/01/14 52.5 0.00 0.14
MOS 140801C00053000 C 08/01/14 53.0 0.00 0.13
MOS 140801C00053500 C 08/01/14 53.5 0.00 0.13
MOS 140801C00054000 C 08/01/14 54.0 0.00 0.13
MOS 140801C00054500 C 08/01/14 54.5 0.00 0.13
MOS 140801C00055000 C 08/01/14 55.0 0.00 0.13
MOS 140801C00055500 C 08/01/14 55.5 0.00 0.13
MOS 140801C00056000 C 08/01/14 56.0 0.00 0.13
MOS 140801C00056500 C 08/01/14 56.5 0.00 0.13
MOS 140801C00057000 C 08/01/14 57.0 0.00 0.13
MOS 140801C00057500 C 08/01/14 57.5 0.00 0.13
MOS 140801P00040000 P 08/01/14 40.0 0.00 0.03
MOS 140801P00041000 P 08/01/14 41.0 0.00 0.11
MOS 140801P00041500 P 08/01/14 41.5 0.00 0.11
MOS 140801P00042000 P 08/01/14 42.0 0.00 0.11
MOS 140801P00042500 P 08/01/14 42.5 0.00 0.11
MOS 140801P00043000 P 08/01/14 43.0 0.01 0.11
MOS 140801P00043500 P 08/01/14 43.5 0.02 0.11
MOS 140801P00044000 P 08/01/14 44.0 0.02 0.12
MOS 140801P00044500 P 08/01/14 44.5 0.06 0.13
MOS 140801P00045000 P 08/01/14 45.0 0.08 0.18
MOS 140801P00045500 P 08/01/14 45.5 0.18 0.25
MOS 140801P00046000 P 08/01/14 46.0 0.28 0.33
MOS 140801P00046500 P 08/01/14 46.5 0.40 0.47
MOS 140801P00047000 P 08/01/14 47.0 0.58 0.62
MOS 140801P00047500 P 08/01/14 47.5 0.80 0.85
MOS 140801P00048000 P 08/01/14 48.0 1.09 1.15
MOS 140801P00048500 P 08/01/14 48.5 1.43 1.61
MOS 140801P00049000 P 08/01/14 49.0 1.73 1.95
MOS 140801P00049500 P 08/01/14 49.5 2.14 2.53
MOS 140801P00050000 P 08/01/14 50.0 2.59 2.99
MOS 140801P00050500 P 08/01/14 50.5 3.05 3.50
MOS 140801P00051000 P 08/01/14 51.0 3.55 3.95
MOS 140801P00051500 P 08/01/14 51.5 4.00 4.45
MOS 140801P00052000 P 08/01/14 52.0 4.50 4.95
MOS 140801P00052500 P 08/01/14 52.5 5.00 5.45
MOS 140801P00053000 P 08/01/14 53.0 5.45 5.95
MOS 140801P00053500 P 08/01/14 53.5 5.95 6.45
MOS 140801P00054000 P 08/01/14 54.0 6.45 6.95
MOS 140801P00054500 P 08/01/14 54.5 6.95 7.45
MOS 140801P00055000 P 08/01/14 55.0 7.45 7.95
MOS 140801P00055500 P 08/01/14 55.5 7.95 8.45
MOS 140801P00056000 P 08/01/14 56.0 8.45 8.95
MOS 140801P00056500 P 08/01/14 56.5 8.95 9.45
MOS 140801P00057000 P 08/01/14 57.0 9.45 9.95
MOS 140801P00057500 P 08/01/14 57.5 9.70 10.65
MOS 140808C00042000 C 08/08/14 42.0 5.10 5.60
MOS 140808C00043000 C 08/08/14 43.0 4.10 4.55
MOS 140808C00043500 C 08/08/14 43.5 3.65 4.05
MOS 140808C00044000 C 08/08/14 44.0 3.15 3.60
MOS 140808C00044500 C 08/08/14 44.5 2.74 3.15
MOS 140808C00045000 C 08/08/14 45.0 2.34 2.70
MOS 140808C00045500 C 08/08/14 45.5 2.02 2.22
MOS 140808C00046000 C 08/08/14 46.0 1.66 1.82
MOS 140808C00046500 C 08/08/14 46.5 1.36 1.48
MOS 140808C00047000 C 08/08/14 47.0 1.05 1.13
MOS 140808C00047500 C 08/08/14 47.5 0.78 0.90
MOS 140808C00048000 C 08/08/14 48.0 0.57 0.64
MOS 140808C00048500 C 08/08/14 48.5 0.40 0.46
MOS 140808C00049000 C 08/08/14 49.0 0.27 0.32
MOS 140808C00049500 C 08/08/14 49.5 0.15 0.26
MOS 140808C00050000 C 08/08/14 50.0 0.11 0.19
MOS 140808C00050500 C 08/08/14 50.5 0.07 0.16
MOS 140808C00051000 C 08/08/14 51.0 0.04 0.10
MOS 140808C00051500 C 08/08/14 51.5 0.03 0.10
MOS 140808C00052000 C 08/08/14 52.0 0.01 0.08
MOS 140808C00052500 C 08/08/14 52.5 0.01 0.07
MOS 140808C00053000 C 08/08/14 53.0 0.00 0.11
MOS 140808C00053500 C 08/08/14 53.5 0.00 0.11
MOS 140808C00054000 C 08/08/14 54.0 0.00 0.15
MOS 140808C00054500 C 08/08/14 54.5 0.00 0.11
MOS 140808C00055000 C 08/08/14 55.0 0.00 0.11
MOS 140808C00055500 C 08/08/14 55.5 0.00 0.15
MOS 140808C00056000 C 08/08/14 56.0 0.00 0.15
MOS 140808C00056500 C 08/08/14 56.5 0.00 0.15
MOS 140808C00057000 C 08/08/14 57.0 0.00 0.15
MOS 140808C00057500 C 08/08/14 57.5 0.00 0.15
MOS 140808C00058000 C 08/08/14 58.0 0.00 0.08
MOS 140808P00042000 P 08/08/14 42.0 0.00 0.11
MOS 140808P00043000 P 08/08/14 43.0 0.01 0.11
MOS 140808P00043500 P 08/08/14 43.5 0.03 0.12
MOS 140808P00044000 P 08/08/14 44.0 0.05 0.14
MOS 140808P00044500 P 08/08/14 44.5 0.09 0.18
MOS 140808P00045000 P 08/08/14 45.0 0.11 0.23
MOS 140808P00045500 P 08/08/14 45.5 0.24 0.32
MOS 140808P00046000 P 08/08/14 46.0 0.34 0.41
MOS 140808P00046500 P 08/08/14 46.5 0.48 0.53
MOS 140808P00047000 P 08/08/14 47.0 0.68 0.84
MOS 140808P00047500 P 08/08/14 47.5 0.90 0.99
MOS 140808P00048000 P 08/08/14 48.0 1.18 1.25
MOS 140808P00048500 P 08/08/14 48.5 1.51 1.64
MOS 140808P00049000 P 08/08/14 49.0 1.82 1.95
MOS 140808P00049500 P 08/08/14 49.5 2.19 2.41
MOS 140808P00050000 P 08/08/14 50.0 2.63 3.05
MOS 140808P00050500 P 08/08/14 50.5 3.10 3.50
MOS 140808P00051000 P 08/08/14 51.0 3.55 4.00
MOS 140808P00051500 P 08/08/14 51.5 4.05 4.45
MOS 140808P00052000 P 08/08/14 52.0 4.50 5.00
MOS 140808P00052500 P 08/08/14 52.5 5.00 5.45
MOS 140808P00053000 P 08/08/14 53.0 5.50 5.95
MOS 140808P00053500 P 08/08/14 53.5 6.00 6.45
MOS 140808P00054000 P 08/08/14 54.0 6.45 6.95
MOS 140808P00054500 P 08/08/14 54.5 6.95 7.45
MOS 140808P00055000 P 08/08/14 55.0 7.45 7.95
MOS 140808P00055500 P 08/08/14 55.5 7.95 8.45
MOS 140808P00056000 P 08/08/14 56.0 8.40 8.95
MOS 140808P00056500 P 08/08/14 56.5 8.95 9.45
MOS 140808P00057000 P 08/08/14 57.0 9.40 9.95
MOS 140808P00057500 P 08/08/14 57.5 9.70 10.90
MOS 140808P00058000 P 08/08/14 58.0 9.85 11.05
MOS 140816C00032500 C 08/16/14 32.5 14.45 15.20
MOS 140816C00035000 C 08/16/14 35.0 11.95 12.70
MOS 140816C00037500 C 08/16/14 37.5 9.50 10.05
MOS 140816C00040000 C 08/16/14 40.0 7.10 7.55
MOS 140816C00042500 C 08/16/14 42.5 4.60 5.05
MOS 140816C00043000 C 08/16/14 43.0 4.15 4.60
MOS 140816C00043500 C 08/16/14 43.5 3.65 4.10
MOS 140816C00044000 C 08/16/14 44.0 3.20 3.65
MOS 140816C00044500 C 08/16/14 44.5 2.80 3.20
MOS 140816C00045000 C 08/16/14 45.0 2.55 2.72
MOS 140816C00045500 C 08/16/14 45.5 2.19 2.31
MOS 140816C00046000 C 08/16/14 46.0 1.82 1.90
MOS 140816C00046500 C 08/16/14 46.5 1.47 1.52
MOS 140816C00047000 C 08/16/14 47.0 1.17 1.25
MOS 140816C00047500 C 08/16/14 47.5 0.91 0.95
MOS 140816C00048000 C 08/16/14 48.0 0.68 0.73
MOS 140816C00048500 C 08/16/14 48.5 0.51 0.54
MOS 140816C00049000 C 08/16/14 49.0 0.37 0.40
MOS 140816C00049500 C 08/16/14 49.5 0.26 0.30
MOS 140816C00050000 C 08/16/14 50.0 0.18 0.20
MOS 140816C00050500 C 08/16/14 50.5 0.12 0.16
MOS 140816C00051000 C 08/16/14 51.0 0.08 0.10
MOS 140816C00051500 C 08/16/14 51.5 0.05 0.09
MOS 140816C00052000 C 08/16/14 52.0 0.03 0.07
MOS 140816C00052500 C 08/16/14 52.5 0.02 0.06
MOS 140816C00055000 C 08/16/14 55.0 0.00 0.04
MOS 140816C00057500 C 08/16/14 57.5 0.00 0.03
MOS 140816C00060000 C 08/16/14 60.0 0.00 0.02
MOS 140816C00065000 C 08/16/14 65.0 0.00 0.02
MOS 140816P00032500 P 08/16/14 32.5 0.00 0.02
MOS 140816P00035000 P 08/16/14 35.0 0.00 0.02
MOS 140816P00037500 P 08/16/14 37.5 0.00 0.03
MOS 140816P00040000 P 08/16/14 40.0 0.00 0.05
MOS 140816P00042500 P 08/16/14 42.5 0.04 0.08
MOS 140816P00043000 P 08/16/14 43.0 0.05 0.10
MOS 140816P00043500 P 08/16/14 43.5 0.08 0.12
MOS 140816P00044000 P 08/16/14 44.0 0.12 0.16
MOS 140816P00044500 P 08/16/14 44.5 0.17 0.22
MOS 140816P00045000 P 08/16/14 45.0 0.23 0.27
MOS 140816P00045500 P 08/16/14 45.5 0.32 0.35
MOS 140816P00046000 P 08/16/14 46.0 0.44 0.47
MOS 140816P00046500 P 08/16/14 46.5 0.58 0.65
MOS 140816P00047000 P 08/16/14 47.0 0.77 0.84
MOS 140816P00047500 P 08/16/14 47.5 1.01 1.06
MOS 140816P00048000 P 08/16/14 48.0 1.28 1.34
MOS 140816P00048500 P 08/16/14 48.5 1.61 1.66
MOS 140816P00049000 P 08/16/14 49.0 1.97 2.03
MOS 140816P00049500 P 08/16/14 49.5 2.30 2.55
MOS 140816P00050000 P 08/16/14 50.0 2.69 3.10
MOS 140816P00050500 P 08/16/14 50.5 3.15 3.50
MOS 140816P00051000 P 08/16/14 51.0 3.60 3.95
MOS 140816P00051500 P 08/16/14 51.5 4.05 4.50
MOS 140816P00052000 P 08/16/14 52.0 4.55 4.95
MOS 140816P00052500 P 08/16/14 52.5 5.00 5.45
MOS 140816P00055000 P 08/16/14 55.0 7.45 7.95
MOS 140816P00057500 P 08/16/14 57.5 9.95 10.45
MOS 140816P00060000 P 08/16/14 60.0 12.30 13.05
MOS 140816P00065000 P 08/16/14 65.0 17.30 18.05
MOS 140822C00040000 C 08/22/14 40.0 7.00 7.55
MOS 140822C00041000 C 08/22/14 41.0 6.05 6.60
MOS 140822C00042000 C 08/22/14 42.0 5.10 5.65
MOS 140822C00042500 C 08/22/14 42.5 4.60 5.10
MOS 140822C00043000 C 08/22/14 43.0 4.15 4.60
MOS 140822C00043500 C 08/22/14 43.5 3.70 4.15
MOS 140822C00044000 C 08/22/14 44.0 3.25 3.70
MOS 140822C00044500 C 08/22/14 44.5 2.80 3.25
MOS 140822C00045000 C 08/22/14 45.0 2.45 2.80
MOS 140822C00045500 C 08/22/14 45.5 2.03 2.44
MOS 140822C00046000 C 08/22/14 46.0 1.87 2.01
MOS 140822C00046500 C 08/22/14 46.5 1.44 1.67
MOS 140822C00047000 C 08/22/14 47.0 1.18 1.37
MOS 140822C00047500 C 08/22/14 47.5 0.99 1.05
MOS 140822C00048000 C 08/22/14 48.0 0.70 0.91
MOS 140822C00048500 C 08/22/14 48.5 0.59 0.65
MOS 140822C00049000 C 08/22/14 49.0 0.40 0.57
MOS 140822C00049500 C 08/22/14 49.5 0.28 0.45
MOS 140822C00050000 C 08/22/14 50.0 0.20 0.34
MOS 140822C00050500 C 08/22/14 50.5 0.15 0.25
MOS 140822C00051000 C 08/22/14 51.0 0.11 0.21
MOS 140822C00051500 C 08/22/14 51.5 0.07 0.16
MOS 140822C00052000 C 08/22/14 52.0 0.05 0.13
MOS 140822C00052500 C 08/22/14 52.5 0.03 0.12
MOS 140822C00053000 C 08/22/14 53.0 0.02 0.09
MOS 140822C00053500 C 08/22/14 53.5 0.01 0.08
MOS 140822C00054000 C 08/22/14 54.0 0.00 0.11
MOS 140822C00054500 C 08/22/14 54.5 0.00 0.11
MOS 140822C00055000 C 08/22/14 55.0 0.00 0.11
MOS 140822C00055500 C 08/22/14 55.5 0.00 0.11
MOS 140822C00056000 C 08/22/14 56.0 0.00 0.11
MOS 140822C00056500 C 08/22/14 56.5 0.00 0.11
MOS 140822C00057000 C 08/22/14 57.0 0.00 0.15
MOS 140822C00058000 C 08/22/14 58.0 0.00 0.15
MOS 140822P00040000 P 08/22/14 40.0 0.00 0.11
MOS 140822P00041000 P 08/22/14 41.0 0.01 0.11
MOS 140822P00042000 P 08/22/14 42.0 0.02 0.11
MOS 140822P00042500 P 08/22/14 42.5 0.04 0.12
MOS 140822P00043000 P 08/22/14 43.0 0.06 0.16
MOS 140822P00043500 P 08/22/14 43.5 0.09 0.19
MOS 140822P00044000 P 08/22/14 44.0 0.13 0.24
MOS 140822P00044500 P 08/22/14 44.5 0.20 0.29
MOS 140822P00045000 P 08/22/14 45.0 0.27 0.38
MOS 140822P00045500 P 08/22/14 45.5 0.34 0.50
MOS 140822P00046000 P 08/22/14 46.0 0.51 0.56
MOS 140822P00046500 P 08/22/14 46.5 0.66 0.75
MOS 140822P00047000 P 08/22/14 47.0 0.84 1.02
MOS 140822P00047500 P 08/22/14 47.5 1.07 1.25
MOS 140822P00048000 P 08/22/14 48.0 1.35 1.62
MOS 140822P00048500 P 08/22/14 48.5 1.65 1.94
MOS 140822P00049000 P 08/22/14 49.0 1.99 2.34
MOS 140822P00049500 P 08/22/14 49.5 2.34 2.74
MOS 140822P00050000 P 08/22/14 50.0 2.75 3.15
MOS 140822P00050500 P 08/22/14 50.5 3.15 3.60
MOS 140822P00051000 P 08/22/14 51.0 3.60 4.10
MOS 140822P00051500 P 08/22/14 51.5 4.05 4.60
MOS 140822P00052000 P 08/22/14 52.0 4.55 5.05
MOS 140822P00052500 P 08/22/14 52.5 5.00 5.55
MOS 140822P00053000 P 08/22/14 53.0 5.45 6.05
MOS 140822P00053500 P 08/22/14 53.5 6.00 6.50
MOS 140822P00054000 P 08/22/14 54.0 6.50 7.00
MOS 140822P00054500 P 08/22/14 54.5 6.95 7.50
MOS 140822P00055000 P 08/22/14 55.0 7.45 8.00
MOS 140822P00055500 P 08/22/14 55.5 7.95 8.50
MOS 140822P00056000 P 08/22/14 56.0 8.45 8.95
MOS 140822P00056500 P 08/22/14 56.5 7.75 9.65
MOS 140822P00057000 P 08/22/14 57.0 8.95 11.10
MOS 140822P00058000 P 08/22/14 58.0 8.40 12.65
MOS 140829C00040000 C 08/29/14 40.0 7.00 7.60
MOS 140829C00041000 C 08/29/14 41.0 6.10 6.65
MOS 140829C00041500 C 08/29/14 41.5 5.60 6.15
MOS 140829C00042000 C 08/29/14 42.0 5.10 5.65
MOS 140829C00042500 C 08/29/14 42.5 4.65 5.15
MOS 140829C00043000 C 08/29/14 43.0 4.20 4.65
MOS 140829C00043500 C 08/29/14 43.5 3.75 4.20
MOS 140829C00044000 C 08/29/14 44.0 3.30 3.75
MOS 140829C00044500 C 08/29/14 44.5 2.89 3.30
MOS 140829C00045000 C 08/29/14 45.0 2.48 2.87
MOS 140829C00045500 C 08/29/14 45.5 2.11 2.48
MOS 140829C00046000 C 08/29/14 46.0 1.90 2.09
MOS 140829C00046500 C 08/29/14 46.5 1.56 1.74
MOS 140829C00047000 C 08/29/14 47.0 1.27 1.43
MOS 140829C00047500 C 08/29/14 47.5 1.01 1.19
MOS 140829C00048000 C 08/29/14 48.0 0.78 0.98
MOS 140829C00048500 C 08/29/14 48.5 0.59 0.80
MOS 140829C00049000 C 08/29/14 49.0 0.46 0.63
MOS 140829C00049500 C 08/29/14 49.5 0.35 0.50
MOS 140829C00050000 C 08/29/14 50.0 0.25 0.37
MOS 140829C00050500 C 08/29/14 50.5 0.18 0.30
MOS 140829C00051000 C 08/29/14 51.0 0.14 0.26
MOS 140829C00051500 C 08/29/14 51.5 0.10 0.21
MOS 140829C00052000 C 08/29/14 52.0 0.07 0.17
MOS 140829C00052500 C 08/29/14 52.5 0.05 0.13
MOS 140829C00053000 C 08/29/14 53.0 0.03 0.12
MOS 140829C00053500 C 08/29/14 53.5 0.02 0.11
MOS 140829C00054000 C 08/29/14 54.0 0.01 0.11
MOS 140829C00054500 C 08/29/14 54.5 0.01 0.11
MOS 140829C00055000 C 08/29/14 55.0 0.00 0.11
MOS 140829C00055500 C 08/29/14 55.5 0.00 0.11
MOS 140829C00056000 C 08/29/14 56.0 0.00 0.11
MOS 140829C00056500 C 08/29/14 56.5 0.00 0.11
MOS 140829C00057000 C 08/29/14 57.0 0.00 0.11
MOS 140829C00057500 C 08/29/14 57.5 0.00 0.15
MOS 140829P00040000 P 08/29/14 40.0 0.01 0.11
MOS 140829P00041000 P 08/29/14 41.0 0.01 0.11
MOS 140829P00041500 P 08/29/14 41.5 0.02 0.11
MOS 140829P00042000 P 08/29/14 42.0 0.04 0.12
MOS 140829P00042500 P 08/29/14 42.5 0.06 0.15
MOS 140829P00043000 P 08/29/14 43.0 0.08 0.18
MOS 140829P00043500 P 08/29/14 43.5 0.12 0.23
MOS 140829P00044000 P 08/29/14 44.0 0.18 0.28
MOS 140829P00044500 P 08/29/14 44.5 0.24 0.36
MOS 140829P00045000 P 08/29/14 45.0 0.32 0.44
MOS 140829P00045500 P 08/29/14 45.5 0.41 0.57
MOS 140829P00046000 P 08/29/14 46.0 0.56 0.72
MOS 140829P00046500 P 08/29/14 46.5 0.72 0.91
MOS 140829P00047000 P 08/29/14 47.0 0.94 1.14
MOS 140829P00047500 P 08/29/14 47.5 1.20 1.38
MOS 140829P00048000 P 08/29/14 48.0 1.45 1.73
MOS 140829P00048500 P 08/29/14 48.5 1.75 2.05
MOS 140829P00049000 P 08/29/14 49.0 2.08 2.45
MOS 140829P00049500 P 08/29/14 49.5 2.42 2.84
MOS 140829P00050000 P 08/29/14 50.0 2.82 3.25
MOS 140829P00050500 P 08/29/14 50.5 3.20 3.70
MOS 140829P00051000 P 08/29/14 51.0 3.65 4.15
MOS 140829P00051500 P 08/29/14 51.5 4.10 4.65
MOS 140829P00052000 P 08/29/14 52.0 4.55 5.15
MOS 140829P00052500 P 08/29/14 52.5 5.05 5.55
MOS 140829P00053000 P 08/29/14 53.0 5.50 6.05
MOS 140829P00053500 P 08/29/14 53.5 6.00 6.60
MOS 140829P00054000 P 08/29/14 54.0 6.50 7.10
MOS 140829P00054500 P 08/29/14 54.5 6.95 7.60
MOS 140829P00055000 P 08/29/14 55.0 7.45 8.00
MOS 140829P00055500 P 08/29/14 55.5 7.95 8.50
MOS 140829P00056000 P 08/29/14 56.0 8.45 9.00
MOS 140829P00056500 P 08/29/14 56.5 8.95 9.55
MOS 140829P00057000 P 08/29/14 57.0 9.25 11.25
MOS 140829P00057500 P 08/29/14 57.5 8.65 11.80
MOS 140920C00040000 C 09/20/14 40.0 7.10 7.55
MOS 140920C00042500 C 09/20/14 42.5 4.70 5.15
MOS 140920C00045000 C 09/20/14 45.0 2.63 3.00
MOS 140920C00047500 C 09/20/14 47.5 1.23 1.28
MOS 140920C00050000 C 09/20/14 50.0 0.41 0.45
MOS 140920C00052500 C 09/20/14 52.5 0.11 0.13
MOS 140920C00055000 C 09/20/14 55.0 0.02 0.06
MOS 140920C00057500 C 09/20/14 57.5 0.00 0.04
MOS 140920C00060000 C 09/20/14 60.0 0.00 0.04
MOS 140920P00040000 P 09/20/14 40.0 0.05 0.10
MOS 140920P00042500 P 09/20/14 42.5 0.18 0.21
MOS 140920P00045000 P 09/20/14 45.0 0.56 0.61
MOS 140920P00047500 P 09/20/14 47.5 1.53 1.59
MOS 140920P00050000 P 09/20/14 50.0 3.10 3.50
MOS 140920P00052500 P 09/20/14 52.5 5.30 5.75
MOS 140920P00055000 P 09/20/14 55.0 7.70 8.20
MOS 140920P00057500 P 09/20/14 57.5 10.15 10.80
MOS 140920P00060000 P 09/20/14 60.0 12.55 13.30
MOS 141220C00035000 C 12/20/14 35.0 12.00 12.80
MOS 141220C00037500 C 12/20/14 37.5 9.65 10.15
MOS 141220C00040000 C 12/20/14 40.0 7.30 7.70
MOS 141220C00042500 C 12/20/14 42.5 5.15 5.60
MOS 141220C00045000 C 12/20/14 45.0 3.55 3.65
MOS 141220C00047500 C 12/20/14 47.5 2.15 2.22
MOS 141220C00050000 C 12/20/14 50.0 1.19 1.24
MOS 141220C00052500 C 12/20/14 52.5 0.61 0.66
MOS 141220C00055000 C 12/20/14 55.0 0.28 0.34
MOS 141220C00057500 C 12/20/14 57.5 0.16 0.18
MOS 141220C00060000 C 12/20/14 60.0 0.13 0.14
MOS 141220P00035000 P 12/20/14 35.0 0.06 0.13
MOS 141220P00037500 P 12/20/14 37.5 0.16 0.22
MOS 141220P00040000 P 12/20/14 40.0 0.40 0.43
MOS 141220P00042500 P 12/20/14 42.5 0.78 0.84
MOS 141220P00045000 P 12/20/14 45.0 1.49 1.55
MOS 141220P00047500 P 12/20/14 47.5 2.60 2.67
MOS 141220P00050000 P 12/20/14 50.0 4.15 4.30
MOS 141220P00052500 P 12/20/14 52.5 6.10 6.20
MOS 141220P00055000 P 12/20/14 55.0 8.15 8.65
MOS 141220P00057500 P 12/20/14 57.5 10.30 11.10
MOS 141220P00060000 P 12/20/14 60.0 12.80 13.55
MOS 150117C00022500 C 01/17/15 22.5 24.35 25.35
MOS 150117C00025000 C 01/17/15 25.0 21.85 22.85
MOS 150117C00027500 C 01/17/15 27.5 19.45 20.70
MOS 150117C00030000 C 01/17/15 30.0 16.95 17.75
MOS 150117C00032500 C 01/17/15 32.5 14.50 15.25
MOS 150117C00035000 C 01/17/15 35.0 12.00 12.75
MOS 150117C00037500 C 01/17/15 37.5 9.70 10.20
MOS 150117C00040000 C 01/17/15 40.0 7.40 7.85
MOS 150117C00042500 C 01/17/15 42.5 5.30 5.70
MOS 150117C00045000 C 01/17/15 45.0 3.75 3.85
MOS 150117C00047500 C 01/17/15 47.5 2.37 2.43
MOS 150117C00050000 C 01/17/15 50.0 1.39 1.45
MOS 150117C00052500 C 01/17/15 52.5 0.77 0.81
MOS 150117C00055000 C 01/17/15 55.0 0.39 0.44
MOS 150117C00057500 C 01/17/15 57.5 0.19 0.22
MOS 150117C00060000 C 01/17/15 60.0 0.11 0.15
MOS 150117C00062500 C 01/17/15 62.5 0.06 0.09
MOS 150117C00065000 C 01/17/15 65.0 0.05 0.07
MOS 150117C00067500 C 01/17/15 67.5 0.01 0.06
MOS 150117C00070000 C 01/17/15 70.0 0.00 0.06
MOS 150117C00072500 C 01/17/15 72.5 0.00 0.05
MOS 150117C00075000 C 01/17/15 75.0 0.00 0.05
MOS 150117C00080000 C 01/17/15 80.0 0.00 0.04
MOS 150117C00085000 C 01/17/15 85.0 0.00 0.03
MOS 150117C00090000 C 01/17/15 90.0 0.00 0.03
MOS 150117C00095000 C 01/17/15 95.0 0.00 0.03
MOS 150117P00022500 P 01/17/15 22.5 0.00 0.03
MOS 150117P00025000 P 01/17/15 25.0 0.00 0.05
MOS 150117P00027500 P 01/17/15 27.5 0.01 0.07
MOS 150117P00030000 P 01/17/15 30.0 0.03 0.09
MOS 150117P00032500 P 01/17/15 32.5 0.05 0.12
MOS 150117P00035000 P 01/17/15 35.0 0.11 0.17
MOS 150117P00037500 P 01/17/15 37.5 0.24 0.30
MOS 150117P00040000 P 01/17/15 40.0 0.50 0.55
MOS 150117P00042500 P 01/17/15 42.5 0.96 1.01
MOS 150117P00045000 P 01/17/15 45.0 1.70 1.76
MOS 150117P00047500 P 01/17/15 47.5 2.83 2.90
MOS 150117P00050000 P 01/17/15 50.0 4.35 4.45
MOS 150117P00052500 P 01/17/15 52.5 6.20 6.35
MOS 150117P00055000 P 01/17/15 55.0 8.25 8.70
MOS 150117P00057500 P 01/17/15 57.5 10.35 11.15
MOS 150117P00060000 P 01/17/15 60.0 12.80 13.55
MOS 150117P00062500 P 01/17/15 62.5 15.25 16.00
MOS 150117P00065000 P 01/17/15 65.0 17.70 18.50
MOS 150117P00067500 P 01/17/15 67.5 20.10 21.10
MOS 150117P00070000 P 01/17/15 70.0 22.60 23.55
MOS 150117P00072500 P 01/17/15 72.5 24.60 26.30
MOS 150117P00075000 P 01/17/15 75.0 27.30 28.80
MOS 150117P00080000 P 01/17/15 80.0 32.35 33.55
MOS 150117P00085000 P 01/17/15 85.0 37.30 39.25
MOS 150117P00090000 P 01/17/15 90.0 41.50 44.25
MOS 150117P00095000 P 01/17/15 95.0 47.30 50.25
MOS 150320C00035000 C 03/20/15 35.0 12.00 12.80
MOS 150320C00037500 C 03/20/15 37.5 9.75 10.30
MOS 150320C00040000 C 03/20/15 40.0 7.60 8.05
MOS 150320C00042500 C 03/20/15 42.5 5.85 6.00
MOS 150320C00045000 C 03/20/15 45.0 4.20 4.30
MOS 150320C00047500 C 03/20/15 47.5 2.88 2.97
MOS 150320C00050000 C 03/20/15 50.0 1.87 1.96
MOS 150320C00052500 C 03/20/15 52.5 1.17 1.25
MOS 150320C00055000 C 03/20/15 55.0 0.69 0.78
MOS 150320C00057500 C 03/20/15 57.5 0.40 0.47
MOS 150320C00060000 C 03/20/15 60.0 0.22 0.30
MOS 150320P00035000 P 03/20/15 35.0 0.26 0.35
MOS 150320P00037500 P 03/20/15 37.5 0.49 0.58
MOS 150320P00040000 P 03/20/15 40.0 0.87 0.96
MOS 150320P00042500 P 03/20/15 42.5 1.46 1.56
MOS 150320P00045000 P 03/20/15 45.0 2.34 2.40
MOS 150320P00047500 P 03/20/15 47.5 3.50 3.65
MOS 150320P00050000 P 03/20/15 50.0 5.05 5.15
MOS 150320P00052500 P 03/20/15 52.5 6.85 6.95
MOS 150320P00055000 P 03/20/15 55.0 8.75 9.25
MOS 150320P00057500 P 03/20/15 57.5 10.80 11.45
MOS 150320P00060000 P 03/20/15 60.0 13.10 13.85
MOS 160115C00025000 C 01/15/16 25.0 21.35 23.35
MOS 160115C00027500 C 01/15/16 27.5 18.50 20.90
MOS 160115C00030000 C 01/15/16 30.0 17.00 18.20
MOS 160115C00032500 C 01/15/16 32.5 14.20 15.65
MOS 160115C00035000 C 01/15/16 35.0 12.10 13.40
MOS 160115C00037500 C 01/15/16 37.5 10.05 11.45
MOS 160115C00040000 C 01/15/16 40.0 8.50 9.35
MOS 160115C00042500 C 01/15/16 42.5 6.85 7.75
MOS 160115C00045000 C 01/15/16 45.0 5.45 6.35
MOS 160115C00047500 C 01/15/16 47.5 4.35 4.80
MOS 160115C00050000 C 01/15/16 50.0 3.65 4.05
MOS 160115C00052500 C 01/15/16 52.5 2.50 3.15
MOS 160115C00055000 C 01/15/16 55.0 1.96 2.35
MOS 160115C00057500 C 01/15/16 57.5 1.30 1.80
MOS 160115C00060000 C 01/15/16 60.0 1.02 1.38
MOS 160115C00065000 C 01/15/16 65.0 0.46 0.81
MOS 160115C00070000 C 01/15/16 70.0 0.15 0.51
MOS 160115C00075000 C 01/15/16 75.0 0.00 0.49
MOS 160115P00025000 P 01/15/16 25.0 0.00 0.50
MOS 160115P00027500 P 01/15/16 27.5 0.12 0.50
MOS 160115P00030000 P 01/15/16 30.0 0.32 0.64
MOS 160115P00032500 P 01/15/16 32.5 0.54 0.95
MOS 160115P00035000 P 01/15/16 35.0 0.94 1.38
MOS 160115P00037500 P 01/15/16 37.5 1.49 1.92
MOS 160115P00040000 P 01/15/16 40.0 2.07 2.81
MOS 160115P00042500 P 01/15/16 42.5 3.00 3.75
MOS 160115P00045000 P 01/15/16 45.0 4.15 4.85
MOS 160115P00047500 P 01/15/16 47.5 5.30 5.80
MOS 160115P00050000 P 01/15/16 50.0 6.85 7.40
MOS 160115P00052500 P 01/15/16 52.5 8.45 9.30
MOS 160115P00055000 P 01/15/16 55.0 10.15 11.60
MOS 160115P00057500 P 01/15/16 57.5 12.00 13.20
MOS 160115P00060000 P 01/15/16 60.0 14.05 15.40
MOS 160115P00065000 P 01/15/16 65.0 18.45 19.80
MOS 160115P00070000 P 01/15/16 70.0 22.75 24.60
MOS 160115P00075000 P 01/15/16 75.0 27.55 29.55

OPRA data is delayed 15 minutes.