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 (2015-04-10)Premium Content

Mosaic Company New (MOS)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MOS 150529C00035000 C 05/29/15 35.0 11.85 12.30
MOS 150529C00036000 C 05/29/15 36.0 10.90 11.30
MOS 150529C00037000 C 05/29/15 37.0 10.00 10.35
MOS 150529C00037500 C 05/29/15 37.5 9.45 9.80
MOS 150529C00038000 C 05/29/15 38.0 9.00 9.35
MOS 150529C00038500 C 05/29/15 38.5 8.50 8.85
MOS 150529C00039000 C 05/29/15 39.0 8.00 8.30
MOS 150529C00039500 C 05/29/15 39.5 7.50 7.80
MOS 150529C00040000 C 05/29/15 40.0 7.00 7.30
MOS 150529C00040500 C 05/29/15 40.5 6.50 6.80
MOS 150529C00041000 C 05/29/15 41.0 6.00 6.30
MOS 150529C00041500 C 05/29/15 41.5 5.50 5.80
MOS 150529C00042000 C 05/29/15 42.0 5.00 5.30
MOS 150529C00042500 C 05/29/15 42.5 4.50 4.80
MOS 150529C00043000 C 05/29/15 43.0 4.00 4.30
MOS 150529C00043500 C 05/29/15 43.5 3.50 3.80
MOS 150529C00044000 C 05/29/15 44.0 3.00 3.30
MOS 150529C00044500 C 05/29/15 44.5 2.51 2.84
MOS 150529C00045000 C 05/29/15 45.0 2.04 2.63
MOS 150529C00045500 C 05/29/15 45.5 1.55 1.81
MOS 150529C00046000 C 05/29/15 46.0 1.08 1.45
MOS 150529C00046500 C 05/29/15 46.5 0.67 0.80
MOS 150529C00047000 C 05/29/15 47.0 0.36 0.41
MOS 150529C00047500 C 05/29/15 47.5 0.16 0.21
MOS 150529C00048000 C 05/29/15 48.0 0.07 0.11
MOS 150529C00048500 C 05/29/15 48.5 0.03 0.13
MOS 150529C00049000 C 05/29/15 49.0 0.02 0.13
MOS 150529C00049500 C 05/29/15 49.5 0.00 0.19
MOS 150529C00050000 C 05/29/15 50.0 0.00 0.15
MOS 150529C00050500 C 05/29/15 50.5 0.00 0.17
MOS 150529C00051000 C 05/29/15 51.0 0.00 0.17
MOS 150529C00051500 C 05/29/15 51.5 0.00 0.18
MOS 150529C00052000 C 05/29/15 52.0 0.00 0.18
MOS 150529C00052500 C 05/29/15 52.5 0.00 0.03
MOS 150529C00053000 C 05/29/15 53.0 0.00 0.17
MOS 150529C00053500 C 05/29/15 53.5 0.00 0.14
MOS 150529C00054000 C 05/29/15 54.0 0.00 0.17
MOS 150529C00055000 C 05/29/15 55.0 0.00 0.14
MOS 150529C00057500 C 05/29/15 57.5 0.00 0.14
MOS 150529C00060000 C 05/29/15 60.0 0.00 0.14
MOS 150529P00035000 P 05/29/15 35.0 0.00 0.14
MOS 150529P00036000 P 05/29/15 36.0 0.00 0.17
MOS 150529P00037000 P 05/29/15 37.0 0.00 0.17
MOS 150529P00037500 P 05/29/15 37.5 0.00 0.17
MOS 150529P00038000 P 05/29/15 38.0 0.00 0.17
MOS 150529P00038500 P 05/29/15 38.5 0.00 0.17
MOS 150529P00039000 P 05/29/15 39.0 0.00 0.17
MOS 150529P00039500 P 05/29/15 39.5 0.00 0.17
MOS 150529P00040000 P 05/29/15 40.0 0.00 0.13
MOS 150529P00040500 P 05/29/15 40.5 0.00 0.17
MOS 150529P00041000 P 05/29/15 41.0 0.00 0.17
MOS 150529P00041500 P 05/29/15 41.5 0.00 0.18
MOS 150529P00042000 P 05/29/15 42.0 0.00 0.13
MOS 150529P00042500 P 05/29/15 42.5 0.00 0.18
MOS 150529P00043000 P 05/29/15 43.0 0.00 0.18
MOS 150529P00043500 P 05/29/15 43.5 0.00 0.18
MOS 150529P00044000 P 05/29/15 44.0 0.00 0.18
MOS 150529P00044500 P 05/29/15 44.5 0.00 0.18
MOS 150529P00045000 P 05/29/15 45.0 0.00 0.19
MOS 150529P00045500 P 05/29/15 45.5 0.01 0.13
MOS 150529P00046000 P 05/29/15 46.0 0.02 0.13
MOS 150529P00046500 P 05/29/15 46.5 0.13 0.19
MOS 150529P00047000 P 05/29/15 47.0 0.30 0.37
MOS 150529P00047500 P 05/29/15 47.5 0.53 0.67
MOS 150529P00048000 P 05/29/15 48.0 0.72 1.07
MOS 150529P00048500 P 05/29/15 48.5 0.96 1.53
MOS 150529P00049000 P 05/29/15 49.0 1.44 2.01
MOS 150529P00049500 P 05/29/15 49.5 1.90 2.51
MOS 150529P00050000 P 05/29/15 50.0 2.39 3.00
MOS 150529P00050500 P 05/29/15 50.5 2.91 3.50
MOS 150529P00051000 P 05/29/15 51.0 3.40 4.05
MOS 150529P00051500 P 05/29/15 51.5 3.85 4.55
MOS 150529P00052000 P 05/29/15 52.0 4.35 5.05
MOS 150529P00052500 P 05/29/15 52.5 4.85 5.60
MOS 150529P00053000 P 05/29/15 53.0 5.35 6.05
MOS 150529P00053500 P 05/29/15 53.5 5.85 6.55
MOS 150529P00054000 P 05/29/15 54.0 6.35 7.05
MOS 150529P00055000 P 05/29/15 55.0 7.15 8.05
MOS 150529P00057500 P 05/29/15 57.5 9.70 10.55
MOS 150529P00060000 P 05/29/15 60.0 12.20 13.05
MOS 150605C00035000 C 06/05/15 35.0 11.70 12.30
MOS 150605C00036000 C 06/05/15 36.0 10.95 11.30
MOS 150605C00037000 C 06/05/15 37.0 9.95 10.30
MOS 150605C00037500 C 06/05/15 37.5 9.45 9.80
MOS 150605C00038000 C 06/05/15 38.0 8.90 9.65
MOS 150605C00038500 C 06/05/15 38.5 8.45 9.15
MOS 150605C00039000 C 06/05/15 39.0 7.95 8.65
MOS 150605C00039500 C 06/05/15 39.5 7.40 8.15
MOS 150605C00040000 C 06/05/15 40.0 7.00 7.65
MOS 150605C00040500 C 06/05/15 40.5 6.50 7.10
MOS 150605C00041000 C 06/05/15 41.0 6.00 6.60
MOS 150605C00041500 C 06/05/15 41.5 5.50 6.10
MOS 150605C00042000 C 06/05/15 42.0 5.00 5.60
MOS 150605C00042500 C 06/05/15 42.5 4.50 5.10
MOS 150605C00043000 C 06/05/15 43.0 4.00 4.65
MOS 150605C00043500 C 06/05/15 43.5 3.50 4.15
MOS 150605C00044000 C 06/05/15 44.0 3.00 3.70
MOS 150605C00044500 C 06/05/15 44.5 2.51 3.15
MOS 150605C00045000 C 06/05/15 45.0 2.04 2.27
MOS 150605C00045500 C 06/05/15 45.5 1.59 2.18
MOS 150605C00046000 C 06/05/15 46.0 1.15 1.39
MOS 150605C00046500 C 06/05/15 46.5 0.78 1.03
MOS 150605C00047000 C 06/05/15 47.0 0.48 0.73
MOS 150605C00047500 C 06/05/15 47.5 0.27 0.33
MOS 150605C00048000 C 06/05/15 48.0 0.15 0.20
MOS 150605C00048500 C 06/05/15 48.5 0.08 0.20
MOS 150605C00049000 C 06/05/15 49.0 0.03 0.21
MOS 150605C00049500 C 06/05/15 49.5 0.01 0.13
MOS 150605C00050000 C 06/05/15 50.0 0.01 0.15
MOS 150605C00050500 C 06/05/15 50.5 0.00 0.14
MOS 150605C00051000 C 06/05/15 51.0 0.00 0.19
MOS 150605C00051500 C 06/05/15 51.5 0.00 0.18
MOS 150605C00052000 C 06/05/15 52.0 0.00 0.18
MOS 150605C00052500 C 06/05/15 52.5 0.00 0.13
MOS 150605C00053000 C 06/05/15 53.0 0.00 0.18
MOS 150605C00054000 C 06/05/15 54.0 0.00 0.18
MOS 150605C00055000 C 06/05/15 55.0 0.00 0.18
MOS 150605P00035000 P 06/05/15 35.0 0.00 0.13
MOS 150605P00036000 P 06/05/15 36.0 0.00 0.14
MOS 150605P00037000 P 06/05/15 37.0 0.00 0.15
MOS 150605P00037500 P 06/05/15 37.5 0.00 0.14
MOS 150605P00038000 P 06/05/15 38.0 0.00 0.15
MOS 150605P00038500 P 06/05/15 38.5 0.00 0.15
MOS 150605P00039000 P 06/05/15 39.0 0.00 0.14
MOS 150605P00039500 P 06/05/15 39.5 0.00 0.13
MOS 150605P00040000 P 06/05/15 40.0 0.00 0.14
MOS 150605P00040500 P 06/05/15 40.5 0.00 0.14
MOS 150605P00041000 P 06/05/15 41.0 0.00 0.15
MOS 150605P00041500 P 06/05/15 41.5 0.00 0.15
MOS 150605P00042000 P 06/05/15 42.0 0.00 0.16
MOS 150605P00042500 P 06/05/15 42.5 0.00 0.17
MOS 150605P00043000 P 06/05/15 43.0 0.00 0.13
MOS 150605P00043500 P 06/05/15 43.5 0.01 0.13
MOS 150605P00044000 P 06/05/15 44.0 0.01 0.13
MOS 150605P00044500 P 06/05/15 44.5 0.03 0.13
MOS 150605P00045000 P 06/05/15 45.0 0.05 0.15
MOS 150605P00045500 P 06/05/15 45.5 0.17 0.21
MOS 150605P00046000 P 06/05/15 46.0 0.26 0.31
MOS 150605P00046500 P 06/05/15 46.5 0.39 0.48
MOS 150605P00047000 P 06/05/15 47.0 0.54 0.71
MOS 150605P00047500 P 06/05/15 47.5 0.95 1.03
MOS 150605P00048000 P 06/05/15 48.0 1.15 1.41
MOS 150605P00048500 P 06/05/15 48.5 1.32 1.85
MOS 150605P00049000 P 06/05/15 49.0 1.75 2.32
MOS 150605P00049500 P 06/05/15 49.5 2.22 2.81
MOS 150605P00050000 P 06/05/15 50.0 2.67 3.30
MOS 150605P00050500 P 06/05/15 50.5 3.20 3.80
MOS 150605P00051000 P 06/05/15 51.0 3.65 4.30
MOS 150605P00051500 P 06/05/15 51.5 4.15 4.80
MOS 150605P00052000 P 06/05/15 52.0 4.65 5.30
MOS 150605P00052500 P 06/05/15 52.5 5.15 5.80
MOS 150605P00053000 P 06/05/15 53.0 5.45 6.35
MOS 150605P00054000 P 06/05/15 54.0 6.60 7.30
MOS 150605P00055000 P 06/05/15 55.0 7.45 8.35
MOS 150612C00036000 C 06/12/15 36.0 10.85 11.80
MOS 150612C00037000 C 06/12/15 37.0 9.95 10.45
MOS 150612C00037500 C 06/12/15 37.5 9.45 9.95
MOS 150612C00038000 C 06/12/15 38.0 8.90 9.65
MOS 150612C00038500 C 06/12/15 38.5 8.40 9.15
MOS 150612C00039000 C 06/12/15 39.0 7.95 8.65
MOS 150612C00039500 C 06/12/15 39.5 7.50 8.15
MOS 150612C00040000 C 06/12/15 40.0 7.00 7.60
MOS 150612C00040500 C 06/12/15 40.5 6.50 7.10
MOS 150612C00041000 C 06/12/15 41.0 6.00 6.60
MOS 150612C00041500 C 06/12/15 41.5 5.50 6.10
MOS 150612C00042000 C 06/12/15 42.0 5.00 5.60
MOS 150612C00042500 C 06/12/15 42.5 4.50 5.10
MOS 150612C00043000 C 06/12/15 43.0 4.00 4.65
MOS 150612C00043500 C 06/12/15 43.5 3.45 4.15
MOS 150612C00044000 C 06/12/15 44.0 3.00 3.65
MOS 150612C00044500 C 06/12/15 44.5 2.55 3.15
MOS 150612C00045000 C 06/12/15 45.0 2.09 2.51
MOS 150612C00045500 C 06/12/15 45.5 1.65 1.94
MOS 150612C00046000 C 06/12/15 46.0 1.24 1.30
MOS 150612C00046500 C 06/12/15 46.5 0.90 0.95
MOS 150612C00047000 C 06/12/15 47.0 0.61 0.67
MOS 150612C00047500 C 06/12/15 47.5 0.40 0.44
MOS 150612C00048000 C 06/12/15 48.0 0.25 0.28
MOS 150612C00048500 C 06/12/15 48.5 0.15 0.19
MOS 150612C00049000 C 06/12/15 49.0 0.09 0.19
MOS 150612C00049500 C 06/12/15 49.5 0.04 0.14
MOS 150612C00050000 C 06/12/15 50.0 0.02 0.13
MOS 150612C00050500 C 06/12/15 50.5 0.02 0.10
MOS 150612C00051000 C 06/12/15 51.0 0.01 0.15
MOS 150612C00051500 C 06/12/15 51.5 0.01 0.15
MOS 150612C00052000 C 06/12/15 52.0 0.00 0.14
MOS 150612C00052500 C 06/12/15 52.5 0.00 0.14
MOS 150612C00053000 C 06/12/15 53.0 0.00 0.13
MOS 150612P00036000 P 06/12/15 36.0 0.00 0.14
MOS 150612P00037000 P 06/12/15 37.0 0.00 0.14
MOS 150612P00037500 P 06/12/15 37.5 0.00 0.13
MOS 150612P00038000 P 06/12/15 38.0 0.00 0.15
MOS 150612P00038500 P 06/12/15 38.5 0.00 0.19
MOS 150612P00039000 P 06/12/15 39.0 0.00 0.14
MOS 150612P00039500 P 06/12/15 39.5 0.00 0.14
MOS 150612P00040000 P 06/12/15 40.0 0.00 0.13
MOS 150612P00040500 P 06/12/15 40.5 0.00 0.17
MOS 150612P00041000 P 06/12/15 41.0 0.00 0.15
MOS 150612P00041500 P 06/12/15 41.5 0.00 0.17
MOS 150612P00042000 P 06/12/15 42.0 0.01 0.19
MOS 150612P00042500 P 06/12/15 42.5 0.01 0.13
MOS 150612P00043000 P 06/12/15 43.0 0.02 0.19
MOS 150612P00043500 P 06/12/15 43.5 0.03 0.20
MOS 150612P00044000 P 06/12/15 44.0 0.05 0.13
MOS 150612P00044500 P 06/12/15 44.5 0.07 0.18
MOS 150612P00045000 P 06/12/15 45.0 0.19 0.23
MOS 150612P00045500 P 06/12/15 45.5 0.28 0.32
MOS 150612P00046000 P 06/12/15 46.0 0.40 0.45
MOS 150612P00046500 P 06/12/15 46.5 0.57 0.62
MOS 150612P00047000 P 06/12/15 47.0 0.80 0.86
MOS 150612P00047500 P 06/12/15 47.5 1.08 1.17
MOS 150612P00048000 P 06/12/15 48.0 1.29 1.52
MOS 150612P00048500 P 06/12/15 48.5 1.47 1.92
MOS 150612P00049000 P 06/12/15 49.0 1.82 2.37
MOS 150612P00049500 P 06/12/15 49.5 2.28 2.83
MOS 150612P00050000 P 06/12/15 50.0 2.73 3.30
MOS 150612P00050500 P 06/12/15 50.5 3.20 3.80
MOS 150612P00051000 P 06/12/15 51.0 3.70 4.30
MOS 150612P00051500 P 06/12/15 51.5 4.20 4.80
MOS 150612P00052000 P 06/12/15 52.0 4.65 5.30
MOS 150612P00052500 P 06/12/15 52.5 5.15 5.80
MOS 150612P00053000 P 06/12/15 53.0 5.65 6.30
MOS 150619C00025000 C 06/19/15 25.0 20.50 23.95
MOS 150619C00027500 C 06/19/15 27.5 18.05 20.40
MOS 150619C00030000 C 06/19/15 30.0 15.55 17.90
MOS 150619C00032500 C 06/19/15 32.5 13.05 15.40
MOS 150619C00035000 C 06/19/15 35.0 11.95 12.45
MOS 150619C00036000 C 06/19/15 36.0 10.95 11.45
MOS 150619C00037000 C 06/19/15 37.0 10.00 10.45
MOS 150619C00037500 C 06/19/15 37.5 8.10 10.40
MOS 150619C00038000 C 06/19/15 38.0 9.00 9.65
MOS 150619C00038500 C 06/19/15 38.5 8.50 9.20
MOS 150619C00039000 C 06/19/15 39.0 8.00 8.50
MOS 150619C00039500 C 06/19/15 39.5 7.50 8.00
MOS 150619C00040000 C 06/19/15 40.0 7.00 7.50
MOS 150619C00040500 C 06/19/15 40.5 6.50 7.00
MOS 150619C00041000 C 06/19/15 41.0 6.00 6.50
MOS 150619C00041500 C 06/19/15 41.5 5.50 6.00
MOS 150619C00042000 C 06/19/15 42.0 5.00 5.50
MOS 150619C00042500 C 06/19/15 42.5 4.50 5.00
MOS 150619C00043000 C 06/19/15 43.0 4.00 4.50
MOS 150619C00043500 C 06/19/15 43.5 3.50 4.00
MOS 150619C00044000 C 06/19/15 44.0 3.05 3.30
MOS 150619C00044500 C 06/19/15 44.5 2.57 2.89
MOS 150619C00045000 C 06/19/15 45.0 2.12 2.45
MOS 150619C00045500 C 06/19/15 45.5 1.71 2.01
MOS 150619C00046000 C 06/19/15 46.0 1.33 1.38
MOS 150619C00046500 C 06/19/15 46.5 1.01 1.05
MOS 150619C00047000 C 06/19/15 47.0 0.73 0.77
MOS 150619C00047500 C 06/19/15 47.5 0.52 0.56
MOS 150619C00048000 C 06/19/15 48.0 0.36 0.39
MOS 150619C00048500 C 06/19/15 48.5 0.24 0.27
MOS 150619C00049000 C 06/19/15 49.0 0.16 0.20
MOS 150619C00049500 C 06/19/15 49.5 0.10 0.14
MOS 150619C00050000 C 06/19/15 50.0 0.09 0.11
MOS 150619C00050500 C 06/19/15 50.5 0.04 0.09
MOS 150619C00051000 C 06/19/15 51.0 0.03 0.08
MOS 150619C00051500 C 06/19/15 51.5 0.02 0.07
MOS 150619C00052000 C 06/19/15 52.0 0.01 0.07
MOS 150619C00052500 C 06/19/15 52.5 0.01 0.07
MOS 150619C00053000 C 06/19/15 53.0 0.01 0.07
MOS 150619C00053500 C 06/19/15 53.5 0.00 0.06
MOS 150619C00054000 C 06/19/15 54.0 0.00 0.05
MOS 150619C00055000 C 06/19/15 55.0 0.00 0.05
MOS 150619C00057500 C 06/19/15 57.5 0.00 0.04
MOS 150619C00060000 C 06/19/15 60.0 0.00 0.03
MOS 150619P00025000 P 06/19/15 25.0 0.00 0.02
MOS 150619P00027500 P 06/19/15 27.5 0.00 0.02
MOS 150619P00030000 P 06/19/15 30.0 0.00 0.02
MOS 150619P00032500 P 06/19/15 32.5 0.00 0.03
MOS 150619P00035000 P 06/19/15 35.0 0.00 0.03
MOS 150619P00036000 P 06/19/15 36.0 0.00 0.03
MOS 150619P00037000 P 06/19/15 37.0 0.00 0.04
MOS 150619P00037500 P 06/19/15 37.5 0.00 0.05
MOS 150619P00038000 P 06/19/15 38.0 0.00 0.06
MOS 150619P00038500 P 06/19/15 38.5 0.00 0.07
MOS 150619P00039000 P 06/19/15 39.0 0.01 0.07
MOS 150619P00039500 P 06/19/15 39.5 0.02 0.08
MOS 150619P00040000 P 06/19/15 40.0 0.03 0.05
MOS 150619P00040500 P 06/19/15 40.5 0.02 0.09
MOS 150619P00041000 P 06/19/15 41.0 0.03 0.09
MOS 150619P00041500 P 06/19/15 41.5 0.04 0.10
MOS 150619P00042000 P 06/19/15 42.0 0.05 0.10
MOS 150619P00042500 P 06/19/15 42.5 0.05 0.12
MOS 150619P00043000 P 06/19/15 43.0 0.06 0.12
MOS 150619P00043500 P 06/19/15 43.5 0.10 0.14
MOS 150619P00044000 P 06/19/15 44.0 0.14 0.18
MOS 150619P00044500 P 06/19/15 44.5 0.20 0.23
MOS 150619P00045000 P 06/19/15 45.0 0.27 0.31
MOS 150619P00045500 P 06/19/15 45.5 0.38 0.41
MOS 150619P00046000 P 06/19/15 46.0 0.52 0.55
MOS 150619P00046500 P 06/19/15 46.5 0.68 0.75
MOS 150619P00047000 P 06/19/15 47.0 0.93 0.98
MOS 150619P00047500 P 06/19/15 47.5 1.22 1.27
MOS 150619P00048000 P 06/19/15 48.0 1.53 1.61
MOS 150619P00048500 P 06/19/15 48.5 1.88 2.00
MOS 150619P00049000 P 06/19/15 49.0 2.09 2.42
MOS 150619P00049500 P 06/19/15 49.5 2.55 2.86
MOS 150619P00050000 P 06/19/15 50.0 3.05 3.35
MOS 150619P00050500 P 06/19/15 50.5 3.55 3.85
MOS 150619P00051000 P 06/19/15 51.0 3.70 4.30
MOS 150619P00051500 P 06/19/15 51.5 4.20 4.80
MOS 150619P00052000 P 06/19/15 52.0 4.70 5.30
MOS 150619P00052500 P 06/19/15 52.5 5.15 5.80
MOS 150619P00053000 P 06/19/15 53.0 5.65 6.30
MOS 150619P00053500 P 06/19/15 53.5 6.15 6.80
MOS 150619P00054000 P 06/19/15 54.0 6.60 7.30
MOS 150619P00055000 P 06/19/15 55.0 7.40 8.40
MOS 150619P00057500 P 06/19/15 57.5 8.85 12.25
MOS 150619P00060000 P 06/19/15 60.0 12.45 13.45
MOS 150626C00036000 C 06/26/15 36.0 10.85 11.90
MOS 150626C00037000 C 06/26/15 37.0 9.85 10.90
MOS 150626C00037500 C 06/26/15 37.5 9.40 10.40
MOS 150626C00038000 C 06/26/15 38.0 8.95 9.60
MOS 150626C00038500 C 06/26/15 38.5 8.45 9.10
MOS 150626C00039000 C 06/26/15 39.0 8.00 8.60
MOS 150626C00039500 C 06/26/15 39.5 7.50 8.10
MOS 150626C00040000 C 06/26/15 40.0 7.00 7.60
MOS 150626C00040500 C 06/26/15 40.5 6.50 7.10
MOS 150626C00041000 C 06/26/15 41.0 6.00 6.65
MOS 150626C00041500 C 06/26/15 41.5 5.50 6.10
MOS 150626C00042000 C 06/26/15 42.0 5.00 5.60
MOS 150626C00042500 C 06/26/15 42.5 4.50 5.15
MOS 150626C00043000 C 06/26/15 43.0 4.00 4.65
MOS 150626C00043500 C 06/26/15 43.5 3.50 4.15
MOS 150626C00044000 C 06/26/15 44.0 3.05 3.70
MOS 150626C00044500 C 06/26/15 44.5 2.61 3.20
MOS 150626C00045000 C 06/26/15 45.0 2.19 2.73
MOS 150626C00045500 C 06/26/15 45.5 1.79 2.29
MOS 150626C00046000 C 06/26/15 46.0 1.43 1.88
MOS 150626C00046500 C 06/26/15 46.5 1.12 1.45
MOS 150626C00047000 C 06/26/15 47.0 0.85 0.92
MOS 150626C00047500 C 06/26/15 47.5 0.63 0.83
MOS 150626C00048000 C 06/26/15 48.0 0.46 0.63
MOS 150626C00048500 C 06/26/15 48.5 0.33 0.43
MOS 150626C00049000 C 06/26/15 49.0 0.23 0.30
MOS 150626C00049500 C 06/26/15 49.5 0.16 0.28
MOS 150626C00050000 C 06/26/15 50.0 0.11 0.20
MOS 150626C00050500 C 06/26/15 50.5 0.06 0.28
MOS 150626C00051000 C 06/26/15 51.0 0.06 0.19
MOS 150626C00051500 C 06/26/15 51.5 0.04 0.23
MOS 150626C00052000 C 06/26/15 52.0 0.02 0.22
MOS 150626C00052500 C 06/26/15 52.5 0.01 0.20
MOS 150626C00053000 C 06/26/15 53.0 0.01 0.20
MOS 150626P00036000 P 06/26/15 36.0 0.00 0.19
MOS 150626P00037000 P 06/26/15 37.0 0.00 0.19
MOS 150626P00037500 P 06/26/15 37.5 0.00 0.17
MOS 150626P00038000 P 06/26/15 38.0 0.01 0.20
MOS 150626P00038500 P 06/26/15 38.5 0.01 0.20
MOS 150626P00039000 P 06/26/15 39.0 0.01 0.20
MOS 150626P00039500 P 06/26/15 39.5 0.01 0.20
MOS 150626P00040000 P 06/26/15 40.0 0.02 0.21
MOS 150626P00040500 P 06/26/15 40.5 0.02 0.21
MOS 150626P00041000 P 06/26/15 41.0 0.01 0.21
MOS 150626P00041500 P 06/26/15 41.5 0.03 0.23
MOS 150626P00042000 P 06/26/15 42.0 0.04 0.24
MOS 150626P00042500 P 06/26/15 42.5 0.06 0.26
MOS 150626P00043000 P 06/26/15 43.0 0.08 0.23
MOS 150626P00043500 P 06/26/15 43.5 0.10 0.28
MOS 150626P00044000 P 06/26/15 44.0 0.14 0.25
MOS 150626P00044500 P 06/26/15 44.5 0.27 0.31
MOS 150626P00045000 P 06/26/15 45.0 0.36 0.41
MOS 150626P00045500 P 06/26/15 45.5 0.47 0.52
MOS 150626P00046000 P 06/26/15 46.0 0.61 0.68
MOS 150626P00046500 P 06/26/15 46.5 0.80 0.88
MOS 150626P00047000 P 06/26/15 47.0 1.03 1.11
MOS 150626P00047500 P 06/26/15 47.5 1.32 1.40
MOS 150626P00048000 P 06/26/15 48.0 1.57 1.73
MOS 150626P00048500 P 06/26/15 48.5 1.78 2.09
MOS 150626P00049000 P 06/26/15 49.0 2.00 2.50
MOS 150626P00049500 P 06/26/15 49.5 2.41 2.93
MOS 150626P00050000 P 06/26/15 50.0 2.84 3.40
MOS 150626P00050500 P 06/26/15 50.5 3.25 3.90
MOS 150626P00051000 P 06/26/15 51.0 3.75 4.40
MOS 150626P00051500 P 06/26/15 51.5 4.20 4.85
MOS 150626P00052000 P 06/26/15 52.0 4.70 5.30
MOS 150626P00052500 P 06/26/15 52.5 5.20 5.85
MOS 150626P00053000 P 06/26/15 53.0 5.70 6.30
MOS 150702C00038000 C 07/02/15 38.0 8.95 9.65
MOS 150702C00039000 C 07/02/15 39.0 8.00 8.65
MOS 150702C00039500 C 07/02/15 39.5 7.50 8.15
MOS 150702C00040000 C 07/02/15 40.0 7.00 7.65
MOS 150702C00040500 C 07/02/15 40.5 6.50 7.15
MOS 150702C00041000 C 07/02/15 41.0 6.00 6.65
MOS 150702C00041500 C 07/02/15 41.5 5.50 6.15
MOS 150702C00042000 C 07/02/15 42.0 5.00 5.65
MOS 150702C00042500 C 07/02/15 42.5 4.50 5.15
MOS 150702C00043000 C 07/02/15 43.0 4.00 4.65
MOS 150702C00043500 C 07/02/15 43.5 3.55 4.15
MOS 150702C00044000 C 07/02/15 44.0 3.10 3.70
MOS 150702C00044500 C 07/02/15 44.5 2.66 3.25
MOS 150702C00045000 C 07/02/15 45.0 2.24 2.78
MOS 150702C00045500 C 07/02/15 45.5 1.86 2.39
MOS 150702C00046000 C 07/02/15 46.0 1.52 2.00
MOS 150702C00046500 C 07/02/15 46.5 1.21 1.61
MOS 150702C00047000 C 07/02/15 47.0 0.95 1.01
MOS 150702C00047500 C 07/02/15 47.5 0.73 0.91
MOS 150702C00048000 C 07/02/15 48.0 0.54 0.58
MOS 150702C00048500 C 07/02/15 48.5 0.40 0.53
MOS 150702C00049000 C 07/02/15 49.0 0.30 0.45
MOS 150702C00049500 C 07/02/15 49.5 0.22 0.40
MOS 150702C00050000 C 07/02/15 50.0 0.15 0.31
MOS 150702C00050500 C 07/02/15 50.5 0.09 0.34
MOS 150702C00051000 C 07/02/15 51.0 0.07 0.30
MOS 150702C00051500 C 07/02/15 51.5 0.05 0.25
MOS 150702C00052000 C 07/02/15 52.0 0.04 0.22
MOS 150702C00052500 C 07/02/15 52.5 0.03 0.18
MOS 150702C00053000 C 07/02/15 53.0 0.02 0.22
MOS 150702C00053500 C 07/02/15 53.5 0.02 0.21
MOS 150702C00054000 C 07/02/15 54.0 0.01 0.21
MOS 150702C00055000 C 07/02/15 55.0 0.01 0.15
MOS 150702P00038000 P 07/02/15 38.0 0.01 0.22
MOS 150702P00039000 P 07/02/15 39.0 0.02 0.21
MOS 150702P00039500 P 07/02/15 39.5 0.02 0.22
MOS 150702P00040000 P 07/02/15 40.0 0.02 0.19
MOS 150702P00040500 P 07/02/15 40.5 0.03 0.25
MOS 150702P00041000 P 07/02/15 41.0 0.03 0.26
MOS 150702P00041500 P 07/02/15 41.5 0.04 0.27
MOS 150702P00042000 P 07/02/15 42.0 0.02 0.34
MOS 150702P00042500 P 07/02/15 42.5 0.08 0.34
MOS 150702P00043000 P 07/02/15 43.0 0.11 0.48
MOS 150702P00043500 P 07/02/15 43.5 0.14 0.37
MOS 150702P00044000 P 07/02/15 44.0 0.18 0.32
MOS 150702P00044500 P 07/02/15 44.5 0.24 0.39
MOS 150702P00045000 P 07/02/15 45.0 0.41 0.48
MOS 150702P00045500 P 07/02/15 45.5 0.55 0.60
MOS 150702P00046000 P 07/02/15 46.0 0.68 0.77
MOS 150702P00046500 P 07/02/15 46.5 0.88 0.96
MOS 150702P00047000 P 07/02/15 47.0 1.12 1.21
MOS 150702P00047500 P 07/02/15 47.5 1.39 1.49
MOS 150702P00048000 P 07/02/15 48.0 1.54 1.81
MOS 150702P00048500 P 07/02/15 48.5 1.88 2.16
MOS 150702P00049000 P 07/02/15 49.0 2.02 2.56
MOS 150702P00049500 P 07/02/15 49.5 2.41 2.98
MOS 150702P00050000 P 07/02/15 50.0 2.84 3.45
MOS 150702P00050500 P 07/02/15 50.5 3.25 3.90
MOS 150702P00051000 P 07/02/15 51.0 3.75 4.35
MOS 150702P00051500 P 07/02/15 51.5 4.20 4.85
MOS 150702P00052000 P 07/02/15 52.0 4.70 5.40
MOS 150702P00052500 P 07/02/15 52.5 5.20 5.85
MOS 150702P00053000 P 07/02/15 53.0 5.65 6.30
MOS 150702P00053500 P 07/02/15 53.5 6.15 6.80
MOS 150702P00054000 P 07/02/15 54.0 6.65 7.35
MOS 150702P00055000 P 07/02/15 55.0 7.65 8.30
MOS 150717C00025000 C 07/17/15 25.0 21.95 22.80
MOS 150717C00027500 C 07/17/15 27.5 19.45 20.30
MOS 150717C00030000 C 07/17/15 30.0 16.95 17.80
MOS 150717C00032500 C 07/17/15 32.5 14.40 15.30
MOS 150717C00035000 C 07/17/15 35.0 11.90 12.80
MOS 150717C00037500 C 07/17/15 37.5 9.50 10.30
MOS 150717C00040000 C 07/17/15 40.0 7.00 7.65
MOS 150717C00042500 C 07/17/15 42.5 4.55 4.95
MOS 150717C00045000 C 07/17/15 45.0 2.42 2.82
MOS 150717C00047500 C 07/17/15 47.5 0.96 1.00
MOS 150717C00050000 C 07/17/15 50.0 0.27 0.30
MOS 150717C00052500 C 07/17/15 52.5 0.07 0.10
MOS 150717C00055000 C 07/17/15 55.0 0.01 0.07
MOS 150717C00060000 C 07/17/15 60.0 0.00 0.05
MOS 150717C00065000 C 07/17/15 65.0 0.00 0.04
MOS 150717P00025000 P 07/17/15 25.0 0.00 0.03
MOS 150717P00027500 P 07/17/15 27.5 0.00 0.03
MOS 150717P00030000 P 07/17/15 30.0 0.00 0.03
MOS 150717P00032500 P 07/17/15 32.5 0.00 0.04
MOS 150717P00035000 P 07/17/15 35.0 0.01 0.07
MOS 150717P00037500 P 07/17/15 37.5 0.04 0.09
MOS 150717P00040000 P 07/17/15 40.0 0.08 0.11
MOS 150717P00042500 P 07/17/15 42.5 0.21 0.24
MOS 150717P00045000 P 07/17/15 45.0 0.61 0.65
MOS 150717P00047500 P 07/17/15 47.5 1.63 1.69
MOS 150717P00050000 P 07/17/15 50.0 3.15 3.55
MOS 150717P00052500 P 07/17/15 52.5 5.25 5.85
MOS 150717P00055000 P 07/17/15 55.0 7.65 8.30
MOS 150717P00060000 P 07/17/15 60.0 12.45 13.45
MOS 150717P00065000 P 07/17/15 65.0 17.20 18.45
MOS 150918C00030000 C 09/18/15 30.0 15.55 19.15
MOS 150918C00032500 C 09/18/15 32.5 13.05 16.65
MOS 150918C00035000 C 09/18/15 35.0 11.90 12.85
MOS 150918C00037500 C 09/18/15 37.5 9.30 10.45
MOS 150918C00040000 C 09/18/15 40.0 7.10 7.65
MOS 150918C00042500 C 09/18/15 42.5 4.95 5.50
MOS 150918C00045000 C 09/18/15 45.0 3.10 3.20
MOS 150918C00047500 C 09/18/15 47.5 1.74 1.79
MOS 150918C00050000 C 09/18/15 50.0 0.87 0.90
MOS 150918C00052500 C 09/18/15 52.5 0.39 0.42
MOS 150918C00055000 C 09/18/15 55.0 0.17 0.19
MOS 150918C00057500 C 09/18/15 57.5 0.05 0.09
MOS 150918C00060000 C 09/18/15 60.0 0.02 0.06
MOS 150918C00062500 C 09/18/15 62.5 0.01 0.05
MOS 150918P00030000 P 09/18/15 30.0 0.02 0.07
MOS 150918P00032500 P 09/18/15 32.5 0.05 0.10
MOS 150918P00035000 P 09/18/15 35.0 0.10 0.14
MOS 150918P00037500 P 09/18/15 37.5 0.17 0.21
MOS 150918P00040000 P 09/18/15 40.0 0.35 0.39
MOS 150918P00042500 P 09/18/15 42.5 0.72 0.76
MOS 150918P00045000 P 09/18/15 45.0 1.41 1.46
MOS 150918P00047500 P 09/18/15 47.5 2.57 2.63
MOS 150918P00050000 P 09/18/15 50.0 4.20 4.30
MOS 150918P00052500 P 09/18/15 52.5 5.80 6.35
MOS 150918P00055000 P 09/18/15 55.0 8.10 8.65
MOS 150918P00057500 P 09/18/15 57.5 10.05 11.35
MOS 150918P00060000 P 09/18/15 60.0 12.35 13.85
MOS 150918P00062500 P 09/18/15 62.5 14.80 16.30
MOS 151218C00025000 C 12/18/15 25.0 20.65 22.85
MOS 151218C00027500 C 12/18/15 27.5 19.15 20.35
MOS 151218C00030000 C 12/18/15 30.0 16.65 17.85
MOS 151218C00032500 C 12/18/15 32.5 14.15 15.35
MOS 151218C00035000 C 12/18/15 35.0 11.60 13.15
MOS 151218C00037500 C 12/18/15 37.5 9.60 10.25
MOS 151218C00040000 C 12/18/15 40.0 7.45 8.15
MOS 151218C00042500 C 12/18/15 42.5 5.50 6.15
MOS 151218C00045000 C 12/18/15 45.0 3.80 3.95
MOS 151218C00047500 C 12/18/15 47.5 2.52 2.59
MOS 151218C00050000 C 12/18/15 50.0 1.56 1.63
MOS 151218C00052500 C 12/18/15 52.5 0.92 0.97
MOS 151218C00055000 C 12/18/15 55.0 0.52 0.56
MOS 151218C00060000 C 12/18/15 60.0 0.13 0.18
MOS 151218C00065000 C 12/18/15 65.0 0.02 0.07
MOS 151218P00025000 P 12/18/15 25.0 0.04 0.09
MOS 151218P00027500 P 12/18/15 27.5 0.06 0.12
MOS 151218P00030000 P 12/18/15 30.0 0.12 0.16
MOS 151218P00032500 P 12/18/15 32.5 0.18 0.23
MOS 151218P00035000 P 12/18/15 35.0 0.30 0.34
MOS 151218P00037500 P 12/18/15 37.5 0.50 0.57
MOS 151218P00040000 P 12/18/15 40.0 0.86 0.91
MOS 151218P00042500 P 12/18/15 42.5 1.44 1.49
MOS 151218P00045000 P 12/18/15 45.0 2.32 2.37
MOS 151218P00047500 P 12/18/15 47.5 3.50 3.60
MOS 151218P00050000 P 12/18/15 50.0 5.05 5.20
MOS 151218P00052500 P 12/18/15 52.5 6.90 7.05
MOS 151218P00055000 P 12/18/15 55.0 8.45 9.15
MOS 151218P00060000 P 12/18/15 60.0 12.60 14.10
MOS 151218P00065000 P 12/18/15 65.0 17.50 19.00
MOS 160115C00022500 C 01/15/16 22.5 23.25 25.10
MOS 160115C00025000 C 01/15/16 25.0 20.55 22.60
MOS 160115C00027500 C 01/15/16 27.5 19.15 20.10
MOS 160115C00030000 C 01/15/16 30.0 16.90 18.05
MOS 160115C00032500 C 01/15/16 32.5 14.15 15.15
MOS 160115C00035000 C 01/15/16 35.0 11.65 13.10
MOS 160115C00037500 C 01/15/16 37.5 9.70 10.35
MOS 160115C00040000 C 01/15/16 40.0 7.55 8.00
MOS 160115C00042500 C 01/15/16 42.5 5.60 6.15
MOS 160115C00045000 C 01/15/16 45.0 4.00 4.10
MOS 160115C00047500 C 01/15/16 47.5 2.72 2.79
MOS 160115C00050000 C 01/15/16 50.0 1.75 1.82
MOS 160115C00052500 C 01/15/16 52.5 1.08 1.14
MOS 160115C00055000 C 01/15/16 55.0 0.64 0.69
MOS 160115C00057500 C 01/15/16 57.5 0.38 0.41
MOS 160115C00060000 C 01/15/16 60.0 0.21 0.24
MOS 160115C00062500 C 01/15/16 62.5 0.10 0.16
MOS 160115C00065000 C 01/15/16 65.0 0.05 0.09
MOS 160115C00070000 C 01/15/16 70.0 0.03 0.05
MOS 160115C00075000 C 01/15/16 75.0 0.00 0.04
MOS 160115P00022500 P 01/15/16 22.5 0.02 0.08
MOS 160115P00025000 P 01/15/16 25.0 0.06 0.11
MOS 160115P00027500 P 01/15/16 27.5 0.08 0.15
MOS 160115P00030000 P 01/15/16 30.0 0.15 0.20
MOS 160115P00032500 P 01/15/16 32.5 0.23 0.29
MOS 160115P00035000 P 01/15/16 35.0 0.37 0.43
MOS 160115P00037500 P 01/15/16 37.5 0.61 0.67
MOS 160115P00040000 P 01/15/16 40.0 1.02 1.06
MOS 160115P00042500 P 01/15/16 42.5 1.63 1.68
MOS 160115P00045000 P 01/15/16 45.0 2.52 2.57
MOS 160115P00047500 P 01/15/16 47.5 3.70 3.80
MOS 160115P00050000 P 01/15/16 50.0 5.25 5.35
MOS 160115P00052500 P 01/15/16 52.5 7.05 7.20
MOS 160115P00055000 P 01/15/16 55.0 8.60 9.25
MOS 160115P00057500 P 01/15/16 57.5 10.80 11.50
MOS 160115P00060000 P 01/15/16 60.0 13.20 14.00
MOS 160115P00062500 P 01/15/16 62.5 15.05 16.55
MOS 160115P00065000 P 01/15/16 65.0 17.50 18.95
MOS 160115P00070000 P 01/15/16 70.0 22.25 24.15
MOS 160115P00075000 P 01/15/16 75.0 26.45 29.10
MOS 170120C00022500 C 01/20/17 22.5 23.90 26.00
MOS 170120C00025000 C 01/20/17 25.0 21.40 23.50
MOS 170120C00027500 C 01/20/17 27.5 18.90 21.00
MOS 170120C00030000 C 01/20/17 30.0 16.90 18.00
MOS 170120C00032500 C 01/20/17 32.5 14.65 15.55
MOS 170120C00035000 C 01/20/17 35.0 12.40 13.45
MOS 170120C00037500 C 01/20/17 37.5 10.40 11.55
MOS 170120C00040000 C 01/20/17 40.0 8.60 9.75
MOS 170120C00042500 C 01/20/17 42.5 7.05 8.15
MOS 170120C00045000 C 01/20/17 45.0 5.70 6.75
MOS 170120C00047500 C 01/20/17 47.5 4.70 5.50
MOS 170120C00050000 C 01/20/17 50.0 3.70 4.50
MOS 170120C00052500 C 01/20/17 52.5 2.72 3.25
MOS 170120C00055000 C 01/20/17 55.0 2.13 2.87
MOS 170120C00057500 C 01/20/17 57.5 1.54 2.31
MOS 170120C00060000 C 01/20/17 60.0 1.16 1.87
MOS 170120C00062500 C 01/20/17 62.5 0.91 1.54
MOS 170120C00065000 C 01/20/17 65.0 0.82 1.25
MOS 170120C00070000 C 01/20/17 70.0 0.26 0.90
MOS 170120C00075000 C 01/20/17 75.0 0.10 0.97
MOS 170120C00080000 C 01/20/17 80.0 0.04 0.60
MOS 170120P00022500 P 01/20/17 22.5 0.13 0.65
MOS 170120P00025000 P 01/20/17 25.0 0.23 0.80
MOS 170120P00027500 P 01/20/17 27.5 0.22 1.03
MOS 170120P00030000 P 01/20/17 30.0 0.41 1.25
MOS 170120P00032500 P 01/20/17 32.5 0.89 1.37
MOS 170120P00035000 P 01/20/17 35.0 1.10 1.80
MOS 170120P00037500 P 01/20/17 37.5 1.87 2.50
MOS 170120P00040000 P 01/20/17 40.0 2.56 3.30
MOS 170120P00042500 P 01/20/17 42.5 3.40 4.25
MOS 170120P00045000 P 01/20/17 45.0 4.45 5.35
MOS 170120P00047500 P 01/20/17 47.5 5.85 6.70
MOS 170120P00050000 P 01/20/17 50.0 7.05 8.20
MOS 170120P00052500 P 01/20/17 52.5 8.55 9.95
MOS 170120P00055000 P 01/20/17 55.0 10.30 11.80
MOS 170120P00057500 P 01/20/17 57.5 12.20 13.80
MOS 170120P00060000 P 01/20/17 60.0 14.20 15.85
MOS 170120P00062500 P 01/20/17 62.5 16.40 18.00
MOS 170120P00065000 P 01/20/17 65.0 18.65 20.25
MOS 170120P00070000 P 01/20/17 70.0 23.25 24.80
MOS 170120P00075000 P 01/20/17 75.0 26.60 30.60
MOS 170120P00080000 P 01/20/17 80.0 31.45 35.45

OPRA data is delayed 15 minutes.