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 Apr 27 2015 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MOS 150501C00032500 C 05/01/15 32.5 12.00 13.35
MOS 150501C00035000 C 05/01/15 35.0 9.70 10.45
MOS 150501C00037500 C 05/01/15 37.5 7.30 7.75
MOS 150501C00038000 C 05/01/15 38.0 6.80 7.25
MOS 150501C00038500 C 05/01/15 38.5 6.35 6.80
MOS 150501C00039000 C 05/01/15 39.0 5.85 6.30
MOS 150501C00039500 C 05/01/15 39.5 5.35 5.80
MOS 150501C00040000 C 05/01/15 40.0 4.85 5.30
MOS 150501C00040500 C 05/01/15 40.5 4.35 4.85
MOS 150501C00041000 C 05/01/15 41.0 3.90 4.35
MOS 150501C00041500 C 05/01/15 41.5 3.40 3.80
MOS 150501C00042000 C 05/01/15 42.0 2.89 3.30
MOS 150501C00042500 C 05/01/15 42.5 2.43 2.79
MOS 150501C00043000 C 05/01/15 43.0 1.99 2.37
MOS 150501C00043500 C 05/01/15 43.5 1.64 1.90
MOS 150501C00044000 C 05/01/15 44.0 1.26 1.51
MOS 150501C00044500 C 05/01/15 44.5 0.95 1.13
MOS 150501C00045000 C 05/01/15 45.0 0.65 0.74
MOS 150501C00045500 C 05/01/15 45.5 0.42 0.50
MOS 150501C00046000 C 05/01/15 46.0 0.25 0.30
MOS 150501C00046500 C 05/01/15 46.5 0.10 0.21
MOS 150501C00047000 C 05/01/15 47.0 0.06 0.13
MOS 150501C00047500 C 05/01/15 47.5 0.02 0.11
MOS 150501C00048000 C 05/01/15 48.0 0.01 0.11
MOS 150501C00048500 C 05/01/15 48.5 0.00 0.09
MOS 150501C00049000 C 05/01/15 49.0 0.00 0.09
MOS 150501C00049500 C 05/01/15 49.5 0.00 0.09
MOS 150501C00050000 C 05/01/15 50.0 0.00 0.10
MOS 150501C00050500 C 05/01/15 50.5 0.00 0.09
MOS 150501C00051000 C 05/01/15 51.0 0.00 0.13
MOS 150501C00051500 C 05/01/15 51.5 0.00 0.11
MOS 150501C00052000 C 05/01/15 52.0 0.00 0.11
MOS 150501C00052500 C 05/01/15 52.5 0.00 0.09
MOS 150501C00053000 C 05/01/15 53.0 0.00 0.09
MOS 150501C00053500 C 05/01/15 53.5 0.00 0.09
MOS 150501C00054000 C 05/01/15 54.0 0.00 0.12
MOS 150501C00054500 C 05/01/15 54.5 0.00 0.05
MOS 150501C00055000 C 05/01/15 55.0 0.00 0.09
MOS 150501C00055500 C 05/01/15 55.5 0.00 0.12
MOS 150501C00056000 C 05/01/15 56.0 0.00 0.12
MOS 150501C00057000 C 05/01/15 57.0 0.00 0.12
MOS 150501C00060000 C 05/01/15 60.0 0.00 0.12
MOS 150501P00032500 P 05/01/15 32.5 0.00 0.13
MOS 150501P00035000 P 05/01/15 35.0 0.00 0.13
MOS 150501P00037500 P 05/01/15 37.5 0.00 0.14
MOS 150501P00038000 P 05/01/15 38.0 0.00 0.14
MOS 150501P00038500 P 05/01/15 38.5 0.00 0.14
MOS 150501P00039000 P 05/01/15 39.0 0.00 0.14
MOS 150501P00039500 P 05/01/15 39.5 0.00 0.15
MOS 150501P00040000 P 05/01/15 40.0 0.00 0.14
MOS 150501P00040500 P 05/01/15 40.5 0.01 0.15
MOS 150501P00041000 P 05/01/15 41.0 0.01 0.16
MOS 150501P00041500 P 05/01/15 41.5 0.02 0.17
MOS 150501P00042000 P 05/01/15 42.0 0.03 0.19
MOS 150501P00042500 P 05/01/15 42.5 0.06 0.16
MOS 150501P00043000 P 05/01/15 43.0 0.09 0.20
MOS 150501P00043500 P 05/01/15 43.5 0.16 0.21
MOS 150501P00044000 P 05/01/15 44.0 0.26 0.31
MOS 150501P00044500 P 05/01/15 44.5 0.39 0.45
MOS 150501P00045000 P 05/01/15 45.0 0.59 0.64
MOS 150501P00045500 P 05/01/15 45.5 0.85 1.04
MOS 150501P00046000 P 05/01/15 46.0 1.05 1.24
MOS 150501P00046500 P 05/01/15 46.5 1.47 1.82
MOS 150501P00047000 P 05/01/15 47.0 1.89 2.14
MOS 150501P00047500 P 05/01/15 47.5 2.36 2.73
MOS 150501P00048000 P 05/01/15 48.0 2.82 3.20
MOS 150501P00048500 P 05/01/15 48.5 3.30 3.80
MOS 150501P00049000 P 05/01/15 49.0 3.80 4.25
MOS 150501P00049500 P 05/01/15 49.5 4.25 4.80
MOS 150501P00050000 P 05/01/15 50.0 4.80 5.30
MOS 150501P00050500 P 05/01/15 50.5 5.30 5.85
MOS 150501P00051000 P 05/01/15 51.0 5.80 6.20
MOS 150501P00051500 P 05/01/15 51.5 6.30 6.70
MOS 150501P00052000 P 05/01/15 52.0 6.75 7.20
MOS 150501P00052500 P 05/01/15 52.5 7.25 7.70
MOS 150501P00053000 P 05/01/15 53.0 7.75 8.20
MOS 150501P00053500 P 05/01/15 53.5 8.25 8.70
MOS 150501P00054000 P 05/01/15 54.0 8.75 9.20
MOS 150501P00054500 P 05/01/15 54.5 9.25 9.70
MOS 150501P00055000 P 05/01/15 55.0 9.50 10.50
MOS 150501P00055500 P 05/01/15 55.5 10.00 10.95
MOS 150501P00056000 P 05/01/15 56.0 10.35 11.50
MOS 150501P00057000 P 05/01/15 57.0 11.35 12.50
MOS 150501P00060000 P 05/01/15 60.0 14.20 15.50
MOS 150508C00035000 C 05/08/15 35.0 9.60 10.60
MOS 150508C00038000 C 05/08/15 38.0 6.85 7.30
MOS 150508C00038500 C 05/08/15 38.5 6.35 6.85
MOS 150508C00039000 C 05/08/15 39.0 5.90 6.30
MOS 150508C00039500 C 05/08/15 39.5 5.40 5.80
MOS 150508C00040000 C 05/08/15 40.0 4.90 5.30
MOS 150508C00040500 C 05/08/15 40.5 4.40 4.80
MOS 150508C00041000 C 05/08/15 41.0 3.90 4.35
MOS 150508C00041500 C 05/08/15 41.5 3.45 3.85
MOS 150508C00042000 C 05/08/15 42.0 2.95 3.35
MOS 150508C00042500 C 05/08/15 42.5 2.51 2.87
MOS 150508C00043000 C 05/08/15 43.0 2.22 2.47
MOS 150508C00043500 C 05/08/15 43.5 1.68 2.03
MOS 150508C00044000 C 05/08/15 44.0 1.42 1.57
MOS 150508C00044500 C 05/08/15 44.5 1.09 1.21
MOS 150508C00045000 C 05/08/15 45.0 0.79 0.87
MOS 150508C00045500 C 05/08/15 45.5 0.55 0.62
MOS 150508C00046000 C 05/08/15 46.0 0.36 0.45
MOS 150508C00046500 C 05/08/15 46.5 0.23 0.29
MOS 150508C00047000 C 05/08/15 47.0 0.13 0.23
MOS 150508C00047500 C 05/08/15 47.5 0.08 0.14
MOS 150508C00048000 C 05/08/15 48.0 0.01 0.12
MOS 150508C00048500 C 05/08/15 48.5 0.02 0.09
MOS 150508C00049000 C 05/08/15 49.0 0.01 0.09
MOS 150508C00049500 C 05/08/15 49.5 0.00 0.09
MOS 150508C00050000 C 05/08/15 50.0 0.00 0.09
MOS 150508C00050500 C 05/08/15 50.5 0.00 0.09
MOS 150508C00051000 C 05/08/15 51.0 0.00 0.09
MOS 150508C00051500 C 05/08/15 51.5 0.00 0.09
MOS 150508C00052000 C 05/08/15 52.0 0.00 0.09
MOS 150508C00052500 C 05/08/15 52.5 0.00 0.09
MOS 150508C00053000 C 05/08/15 53.0 0.00 0.10
MOS 150508C00053500 C 05/08/15 53.5 0.00 0.10
MOS 150508C00054000 C 05/08/15 54.0 0.00 0.10
MOS 150508C00054500 C 05/08/15 54.5 0.00 0.10
MOS 150508C00055000 C 05/08/15 55.0 0.00 0.10
MOS 150508C00055500 C 05/08/15 55.5 0.00 0.10
MOS 150508C00056000 C 05/08/15 56.0 0.00 0.11
MOS 150508C00057000 C 05/08/15 57.0 0.00 0.11
MOS 150508C00060000 C 05/08/15 60.0 0.00 0.12
MOS 150508P00035000 P 05/08/15 35.0 0.00 0.14
MOS 150508P00038000 P 05/08/15 38.0 0.00 0.15
MOS 150508P00038500 P 05/08/15 38.5 0.00 0.15
MOS 150508P00039000 P 05/08/15 39.0 0.01 0.15
MOS 150508P00039500 P 05/08/15 39.5 0.01 0.16
MOS 150508P00040000 P 05/08/15 40.0 0.01 0.17
MOS 150508P00040500 P 05/08/15 40.5 0.01 0.18
MOS 150508P00041000 P 05/08/15 41.0 0.04 0.20
MOS 150508P00041500 P 05/08/15 41.5 0.06 0.22
MOS 150508P00042000 P 05/08/15 42.0 0.07 0.23
MOS 150508P00042500 P 05/08/15 42.5 0.10 0.24
MOS 150508P00043000 P 05/08/15 43.0 0.18 0.23
MOS 150508P00043500 P 05/08/15 43.5 0.26 0.31
MOS 150508P00044000 P 05/08/15 44.0 0.37 0.42
MOS 150508P00044500 P 05/08/15 44.5 0.50 0.58
MOS 150508P00045000 P 05/08/15 45.0 0.70 0.78
MOS 150508P00045500 P 05/08/15 45.5 0.96 1.19
MOS 150508P00046000 P 05/08/15 46.0 1.24 1.36
MOS 150508P00046500 P 05/08/15 46.5 1.52 1.90
MOS 150508P00047000 P 05/08/15 47.0 1.97 2.32
MOS 150508P00047500 P 05/08/15 47.5 2.40 2.79
MOS 150508P00048000 P 05/08/15 48.0 2.86 3.25
MOS 150508P00048500 P 05/08/15 48.5 3.30 3.70
MOS 150508P00049000 P 05/08/15 49.0 3.80 4.25
MOS 150508P00049500 P 05/08/15 49.5 4.20 4.70
MOS 150508P00050000 P 05/08/15 50.0 4.75 5.20
MOS 150508P00050500 P 05/08/15 50.5 5.25 5.70
MOS 150508P00051000 P 05/08/15 51.0 5.80 6.20
MOS 150508P00051500 P 05/08/15 51.5 6.25 6.70
MOS 150508P00052000 P 05/08/15 52.0 6.75 7.20
MOS 150508P00052500 P 05/08/15 52.5 7.25 7.70
MOS 150508P00053000 P 05/08/15 53.0 7.50 8.40
MOS 150508P00053500 P 05/08/15 53.5 8.00 9.00
MOS 150508P00054000 P 05/08/15 54.0 8.50 9.50
MOS 150508P00054500 P 05/08/15 54.5 9.00 10.00
MOS 150508P00055000 P 05/08/15 55.0 9.50 10.50
MOS 150508P00055500 P 05/08/15 55.5 10.00 11.00
MOS 150508P00056000 P 05/08/15 56.0 10.35 11.70
MOS 150508P00057000 P 05/08/15 57.0 11.10 12.70
MOS 150508P00060000 P 05/08/15 60.0 14.35 15.50
MOS 150515C00025000 C 05/15/15 25.0 18.35 21.70
MOS 150515C00027500 C 05/15/15 27.5 16.75 18.35
MOS 150515C00030000 C 05/15/15 30.0 14.25 15.85
MOS 150515C00032500 C 05/15/15 32.5 11.75 13.35
MOS 150515C00035000 C 05/15/15 35.0 9.60 10.60
MOS 150515C00036000 C 05/15/15 36.0 8.85 9.25
MOS 150515C00037000 C 05/15/15 37.0 7.85 8.25
MOS 150515C00037500 C 05/15/15 37.5 7.15 8.05
MOS 150515C00038000 C 05/15/15 38.0 6.85 7.30
MOS 150515C00038500 C 05/15/15 38.5 6.40 6.80
MOS 150515C00039000 C 05/15/15 39.0 5.90 6.30
MOS 150515C00039500 C 05/15/15 39.5 5.40 5.80
MOS 150515C00040000 C 05/15/15 40.0 4.90 5.30
MOS 150515C00040500 C 05/15/15 40.5 4.45 4.80
MOS 150515C00041000 C 05/15/15 41.0 3.95 4.35
MOS 150515C00041500 C 05/15/15 41.5 3.50 3.85
MOS 150515C00042000 C 05/15/15 42.0 3.05 3.40
MOS 150515C00042500 C 05/15/15 42.5 2.69 2.93
MOS 150515C00043000 C 05/15/15 43.0 2.34 2.45
MOS 150515C00043500 C 05/15/15 43.5 1.84 2.07
MOS 150515C00044000 C 05/15/15 44.0 1.56 1.64
MOS 150515C00044500 C 05/15/15 44.5 1.23 1.28
MOS 150515C00045000 C 05/15/15 45.0 0.94 0.99
MOS 150515C00045500 C 05/15/15 45.5 0.70 0.74
MOS 150515C00046000 C 05/15/15 46.0 0.50 0.54
MOS 150515C00046500 C 05/15/15 46.5 0.34 0.40
MOS 150515C00047000 C 05/15/15 47.0 0.21 0.28
MOS 150515C00047500 C 05/15/15 47.5 0.14 0.19
MOS 150515C00048000 C 05/15/15 48.0 0.08 0.13
MOS 150515C00048500 C 05/15/15 48.5 0.05 0.10
MOS 150515C00049000 C 05/15/15 49.0 0.03 0.07
MOS 150515C00049500 C 05/15/15 49.5 0.02 0.06
MOS 150515C00050000 C 05/15/15 50.0 0.01 0.03
MOS 150515C00050500 C 05/15/15 50.5 0.00 0.05
MOS 150515C00051000 C 05/15/15 51.0 0.00 0.05
MOS 150515C00051500 C 05/15/15 51.5 0.00 0.05
MOS 150515C00052000 C 05/15/15 52.0 0.00 0.05
MOS 150515C00052500 C 05/15/15 52.5 0.00 0.05
MOS 150515C00053000 C 05/15/15 53.0 0.00 0.05
MOS 150515C00053500 C 05/15/15 53.5 0.00 0.05
MOS 150515C00054000 C 05/15/15 54.0 0.00 0.05
MOS 150515C00054500 C 05/15/15 54.5 0.00 0.05
MOS 150515C00055000 C 05/15/15 55.0 0.00 0.04
MOS 150515C00055500 C 05/15/15 55.5 0.00 0.04
MOS 150515C00056000 C 05/15/15 56.0 0.00 0.04
MOS 150515C00056500 C 05/15/15 56.5 0.00 0.03
MOS 150515C00057000 C 05/15/15 57.0 0.00 0.03
MOS 150515C00057500 C 05/15/15 57.5 0.00 0.03
MOS 150515C00058000 C 05/15/15 58.0 0.00 0.03
MOS 150515C00058500 C 05/15/15 58.5 0.00 0.03
MOS 150515C00059000 C 05/15/15 59.0 0.00 0.03
MOS 150515C00059500 C 05/15/15 59.5 0.00 0.03
MOS 150515C00060000 C 05/15/15 60.0 0.00 0.03
MOS 150515C00060500 C 05/15/15 60.5 0.00 0.03
MOS 150515C00062500 C 05/15/15 62.5 0.00 0.03
MOS 150515C00065000 C 05/15/15 65.0 0.00 0.03
MOS 150515C00070000 C 05/15/15 70.0 0.00 0.03
MOS 150515P00025000 P 05/15/15 25.0 0.00 0.03
MOS 150515P00027500 P 05/15/15 27.5 0.00 0.03
MOS 150515P00030000 P 05/15/15 30.0 0.00 0.03
MOS 150515P00032500 P 05/15/15 32.5 0.00 0.03
MOS 150515P00035000 P 05/15/15 35.0 0.00 0.04
MOS 150515P00036000 P 05/15/15 36.0 0.00 0.05
MOS 150515P00037000 P 05/15/15 37.0 0.00 0.06
MOS 150515P00037500 P 05/15/15 37.5 0.01 0.07
MOS 150515P00038000 P 05/15/15 38.0 0.01 0.08
MOS 150515P00038500 P 05/15/15 38.5 0.02 0.09
MOS 150515P00039000 P 05/15/15 39.0 0.03 0.09
MOS 150515P00039500 P 05/15/15 39.5 0.04 0.10
MOS 150515P00040000 P 05/15/15 40.0 0.05 0.10
MOS 150515P00040500 P 05/15/15 40.5 0.06 0.13
MOS 150515P00041000 P 05/15/15 41.0 0.08 0.14
MOS 150515P00041500 P 05/15/15 41.5 0.11 0.16
MOS 150515P00042000 P 05/15/15 42.0 0.15 0.21
MOS 150515P00042500 P 05/15/15 42.5 0.20 0.24
MOS 150515P00043000 P 05/15/15 43.0 0.27 0.31
MOS 150515P00043500 P 05/15/15 43.5 0.36 0.40
MOS 150515P00044000 P 05/15/15 44.0 0.48 0.53
MOS 150515P00044500 P 05/15/15 44.5 0.64 0.69
MOS 150515P00045000 P 05/15/15 45.0 0.85 0.91
MOS 150515P00045500 P 05/15/15 45.5 1.09 1.16
MOS 150515P00046000 P 05/15/15 46.0 1.40 1.47
MOS 150515P00046500 P 05/15/15 46.5 1.74 1.81
MOS 150515P00047000 P 05/15/15 47.0 2.09 2.37
MOS 150515P00047500 P 05/15/15 47.5 2.47 2.80
MOS 150515P00048000 P 05/15/15 48.0 2.90 3.25
MOS 150515P00048500 P 05/15/15 48.5 3.35 3.70
MOS 150515P00049000 P 05/15/15 49.0 3.85 4.20
MOS 150515P00049500 P 05/15/15 49.5 4.30 4.70
MOS 150515P00050000 P 05/15/15 50.0 4.80 5.20
MOS 150515P00050500 P 05/15/15 50.5 5.25 5.70
MOS 150515P00051000 P 05/15/15 51.0 5.75 6.15
MOS 150515P00051500 P 05/15/15 51.5 6.25 6.65
MOS 150515P00052000 P 05/15/15 52.0 6.80 7.15
MOS 150515P00052500 P 05/15/15 52.5 7.00 8.00
MOS 150515P00053000 P 05/15/15 53.0 7.80 8.15
MOS 150515P00053500 P 05/15/15 53.5 8.30 8.65
MOS 150515P00054000 P 05/15/15 54.0 8.80 9.20
MOS 150515P00054500 P 05/15/15 54.5 9.30 9.70
MOS 150515P00055000 P 05/15/15 55.0 8.40 11.70
MOS 150515P00055500 P 05/15/15 55.5 10.00 11.00
MOS 150515P00056000 P 05/15/15 56.0 10.10 11.70
MOS 150515P00056500 P 05/15/15 56.5 10.60 12.20
MOS 150515P00057000 P 05/15/15 57.0 11.35 12.50
MOS 150515P00057500 P 05/15/15 57.5 11.60 13.00
MOS 150515P00058000 P 05/15/15 58.0 12.35 13.30
MOS 150515P00058500 P 05/15/15 58.5 12.60 14.00
MOS 150515P00059000 P 05/15/15 59.0 13.10 14.50
MOS 150515P00059500 P 05/15/15 59.5 13.60 15.00
MOS 150515P00060000 P 05/15/15 60.0 13.30 16.70
MOS 150515P00060500 P 05/15/15 60.5 14.85 16.00
MOS 150515P00062500 P 05/15/15 62.5 16.85 18.00
MOS 150515P00065000 P 05/15/15 65.0 18.25 21.70
MOS 150515P00070000 P 05/15/15 70.0 23.25 26.70
MOS 150522C00035000 C 05/22/15 35.0 9.55 10.55
MOS 150522C00038000 C 05/22/15 38.0 6.65 7.65
MOS 150522C00038500 C 05/22/15 38.5 6.10 7.10
MOS 150522C00039000 C 05/22/15 39.0 5.65 6.60
MOS 150522C00039500 C 05/22/15 39.5 5.20 6.15
MOS 150522C00040000 C 05/22/15 40.0 4.80 5.55
MOS 150522C00040500 C 05/22/15 40.5 4.35 5.10
MOS 150522C00041000 C 05/22/15 41.0 3.85 4.60
MOS 150522C00041500 C 05/22/15 41.5 3.40 4.15
MOS 150522C00042000 C 05/22/15 42.0 2.98 3.65
MOS 150522C00042500 C 05/22/15 42.5 2.59 3.20
MOS 150522C00043000 C 05/22/15 43.0 2.21 2.65
MOS 150522C00043500 C 05/22/15 43.5 1.95 2.25
MOS 150522C00044000 C 05/22/15 44.0 1.62 1.87
MOS 150522C00044500 C 05/22/15 44.5 1.30 1.53
MOS 150522C00045000 C 05/22/15 45.0 1.03 1.14
MOS 150522C00045500 C 05/22/15 45.5 0.78 0.88
MOS 150522C00046000 C 05/22/15 46.0 0.59 0.67
MOS 150522C00046500 C 05/22/15 46.5 0.43 0.48
MOS 150522C00047000 C 05/22/15 47.0 0.30 0.37
MOS 150522C00047500 C 05/22/15 47.5 0.19 0.29
MOS 150522C00048000 C 05/22/15 48.0 0.12 0.25
MOS 150522C00048500 C 05/22/15 48.5 0.06 0.15
MOS 150522C00049000 C 05/22/15 49.0 0.04 0.14
MOS 150522C00049500 C 05/22/15 49.5 0.03 0.14
MOS 150522C00050000 C 05/22/15 50.0 0.02 0.09
MOS 150522C00050500 C 05/22/15 50.5 0.00 0.10
MOS 150522C00051000 C 05/22/15 51.0 0.00 0.10
MOS 150522C00051500 C 05/22/15 51.5 0.00 0.09
MOS 150522C00052000 C 05/22/15 52.0 0.00 0.10
MOS 150522C00052500 C 05/22/15 52.5 0.00 0.11
MOS 150522C00053000 C 05/22/15 53.0 0.00 0.11
MOS 150522C00054000 C 05/22/15 54.0 0.00 0.09
MOS 150522C00055000 C 05/22/15 55.0 0.00 0.10
MOS 150522P00035000 P 05/22/15 35.0 0.00 0.16
MOS 150522P00038000 P 05/22/15 38.0 0.01 0.18
MOS 150522P00038500 P 05/22/15 38.5 0.02 0.17
MOS 150522P00039000 P 05/22/15 39.0 0.03 0.19
MOS 150522P00039500 P 05/22/15 39.5 0.05 0.20
MOS 150522P00040000 P 05/22/15 40.0 0.06 0.17
MOS 150522P00040500 P 05/22/15 40.5 0.07 0.24
MOS 150522P00041000 P 05/22/15 41.0 0.10 0.23
MOS 150522P00041500 P 05/22/15 41.5 0.15 0.27
MOS 150522P00042000 P 05/22/15 42.0 0.17 0.31
MOS 150522P00042500 P 05/22/15 42.5 0.27 0.30
MOS 150522P00043000 P 05/22/15 43.0 0.31 0.39
MOS 150522P00043500 P 05/22/15 43.5 0.44 0.49
MOS 150522P00044000 P 05/22/15 44.0 0.56 0.63
MOS 150522P00044500 P 05/22/15 44.5 0.69 0.80
MOS 150522P00045000 P 05/22/15 45.0 0.93 1.01
MOS 150522P00045500 P 05/22/15 45.5 1.14 1.35
MOS 150522P00046000 P 05/22/15 46.0 1.44 1.58
MOS 150522P00046500 P 05/22/15 46.5 1.75 1.96
MOS 150522P00047000 P 05/22/15 47.0 2.05 2.72
MOS 150522P00047500 P 05/22/15 47.5 2.38 3.05
MOS 150522P00048000 P 05/22/15 48.0 2.75 3.45
MOS 150522P00048500 P 05/22/15 48.5 3.20 3.90
MOS 150522P00049000 P 05/22/15 49.0 3.65 4.40
MOS 150522P00049500 P 05/22/15 49.5 4.10 4.90
MOS 150522P00050000 P 05/22/15 50.0 4.60 5.40
MOS 150522P00050500 P 05/22/15 50.5 5.05 5.95
MOS 150522P00051000 P 05/22/15 51.0 5.45 6.45
MOS 150522P00051500 P 05/22/15 51.5 6.05 6.95
MOS 150522P00052000 P 05/22/15 52.0 6.45 7.45
MOS 150522P00052500 P 05/22/15 52.5 6.95 7.95
MOS 150522P00053000 P 05/22/15 53.0 7.20 9.65
MOS 150522P00054000 P 05/22/15 54.0 7.30 10.65
MOS 150522P00055000 P 05/22/15 55.0 8.30 11.70
MOS 150529C00035000 C 05/29/15 35.0 9.65 10.65
MOS 150529C00038000 C 05/29/15 38.0 6.60 7.60
MOS 150529C00038500 C 05/29/15 38.5 6.15 7.10
MOS 150529C00039000 C 05/29/15 39.0 5.70 6.70
MOS 150529C00039500 C 05/29/15 39.5 5.20 6.15
MOS 150529C00040000 C 05/29/15 40.0 4.80 5.60
MOS 150529C00040500 C 05/29/15 40.5 4.30 5.10
MOS 150529C00041000 C 05/29/15 41.0 3.90 4.65
MOS 150529C00041500 C 05/29/15 41.5 3.45 4.20
MOS 150529C00042000 C 05/29/15 42.0 3.00 3.75
MOS 150529C00042500 C 05/29/15 42.5 2.70 3.30
MOS 150529C00043000 C 05/29/15 43.0 2.30 2.73
MOS 150529C00043500 C 05/29/15 43.5 1.99 2.32
MOS 150529C00044000 C 05/29/15 44.0 1.64 1.95
MOS 150529C00044500 C 05/29/15 44.5 1.36 1.61
MOS 150529C00045000 C 05/29/15 45.0 1.13 1.23
MOS 150529C00045500 C 05/29/15 45.5 0.81 1.02
MOS 150529C00046000 C 05/29/15 46.0 0.61 0.82
MOS 150529C00046500 C 05/29/15 46.5 0.46 0.60
MOS 150529C00047000 C 05/29/15 47.0 0.33 0.45
MOS 150529C00047500 C 05/29/15 47.5 0.22 0.37
MOS 150529C00048000 C 05/29/15 48.0 0.15 0.31
MOS 150529C00048500 C 05/29/15 48.5 0.09 0.25
MOS 150529C00049000 C 05/29/15 49.0 0.05 0.22
MOS 150529C00049500 C 05/29/15 49.5 0.03 0.15
MOS 150529C00050000 C 05/29/15 50.0 0.04 0.16
MOS 150529C00050500 C 05/29/15 50.5 0.02 0.13
MOS 150529C00051000 C 05/29/15 51.0 0.00 0.14
MOS 150529C00051500 C 05/29/15 51.5 0.01 0.13
MOS 150529C00052000 C 05/29/15 52.0 0.01 0.12
MOS 150529C00052500 C 05/29/15 52.5 0.01 0.09
MOS 150529C00053000 C 05/29/15 53.0 0.00 0.10
MOS 150529C00054000 C 05/29/15 54.0 0.00 0.12
MOS 150529C00055000 C 05/29/15 55.0 0.00 0.14
MOS 150529P00035000 P 05/29/15 35.0 0.00 0.19
MOS 150529P00038000 P 05/29/15 38.0 0.02 0.20
MOS 150529P00038500 P 05/29/15 38.5 0.04 0.19
MOS 150529P00039000 P 05/29/15 39.0 0.05 0.21
MOS 150529P00039500 P 05/29/15 39.5 0.06 0.23
MOS 150529P00040000 P 05/29/15 40.0 0.08 0.19
MOS 150529P00040500 P 05/29/15 40.5 0.10 0.28
MOS 150529P00041000 P 05/29/15 41.0 0.14 0.29
MOS 150529P00041500 P 05/29/15 41.5 0.18 0.31
MOS 150529P00042000 P 05/29/15 42.0 0.21 0.38
MOS 150529P00042500 P 05/29/15 42.5 0.31 0.42
MOS 150529P00043000 P 05/29/15 43.0 0.40 0.53
MOS 150529P00043500 P 05/29/15 43.5 0.50 0.64
MOS 150529P00044000 P 05/29/15 44.0 0.64 0.78
MOS 150529P00044500 P 05/29/15 44.5 0.81 0.98
MOS 150529P00045000 P 05/29/15 45.0 1.04 1.13
MOS 150529P00045500 P 05/29/15 45.5 1.21 1.51
MOS 150529P00046000 P 05/29/15 46.0 1.51 1.79
MOS 150529P00046500 P 05/29/15 46.5 1.80 2.19
MOS 150529P00047000 P 05/29/15 47.0 2.00 2.71
MOS 150529P00047500 P 05/29/15 47.5 2.43 3.10
MOS 150529P00048000 P 05/29/15 48.0 2.81 3.50
MOS 150529P00048500 P 05/29/15 48.5 3.20 3.95
MOS 150529P00049000 P 05/29/15 49.0 3.65 4.45
MOS 150529P00049500 P 05/29/15 49.5 4.15 4.95
MOS 150529P00050000 P 05/29/15 50.0 4.60 5.40
MOS 150529P00050500 P 05/29/15 50.5 5.05 6.00
MOS 150529P00051000 P 05/29/15 51.0 5.55 6.45
MOS 150529P00051500 P 05/29/15 51.5 6.00 6.95
MOS 150529P00052000 P 05/29/15 52.0 6.45 7.45
MOS 150529P00052500 P 05/29/15 52.5 7.00 7.95
MOS 150529P00053000 P 05/29/15 53.0 7.45 8.45
MOS 150529P00054000 P 05/29/15 54.0 8.35 9.50
MOS 150529P00055000 P 05/29/15 55.0 9.10 10.50
MOS 150605C00036000 C 06/05/15 36.0 8.55 9.65
MOS 150605C00037000 C 06/05/15 37.0 7.70 8.65
MOS 150605C00037500 C 06/05/15 37.5 7.20 8.10
MOS 150605C00038000 C 06/05/15 38.0 6.70 7.60
MOS 150605C00038500 C 06/05/15 38.5 6.20 7.15
MOS 150605C00039000 C 06/05/15 39.0 5.75 6.70
MOS 150605C00039500 C 06/05/15 39.5 5.25 6.15
MOS 150605C00040000 C 06/05/15 40.0 4.90 5.60
MOS 150605C00040500 C 06/05/15 40.5 4.40 5.15
MOS 150605C00041000 C 06/05/15 41.0 3.90 4.65
MOS 150605C00041500 C 06/05/15 41.5 3.50 4.20
MOS 150605C00042000 C 06/05/15 42.0 3.05 3.75
MOS 150605C00042500 C 06/05/15 42.5 2.71 3.35
MOS 150605C00043000 C 06/05/15 43.0 2.23 2.75
MOS 150605C00043500 C 06/05/15 43.5 2.00 2.36
MOS 150605C00044000 C 06/05/15 44.0 1.70 2.00
MOS 150605C00044500 C 06/05/15 44.5 1.40 1.66
MOS 150605C00045000 C 06/05/15 45.0 1.20 1.30
MOS 150605C00045500 C 06/05/15 45.5 0.85 1.12
MOS 150605C00046000 C 06/05/15 46.0 0.67 0.87
MOS 150605C00046500 C 06/05/15 46.5 0.53 0.68
MOS 150605C00047000 C 06/05/15 47.0 0.38 0.54
MOS 150605C00047500 C 06/05/15 47.5 0.30 0.41
MOS 150605C00048000 C 06/05/15 48.0 0.20 0.37
MOS 150605C00048500 C 06/05/15 48.5 0.17 0.29
MOS 150605C00049000 C 06/05/15 49.0 0.12 0.28
MOS 150605C00049500 C 06/05/15 49.5 0.09 0.24
MOS 150605C00050000 C 06/05/15 50.0 0.06 0.20
MOS 150605C00050500 C 06/05/15 50.5 0.05 0.19
MOS 150605C00051000 C 06/05/15 51.0 0.02 0.17
MOS 150605C00051500 C 06/05/15 51.5 0.02 0.16
MOS 150605C00052000 C 06/05/15 52.0 0.02 0.15
MOS 150605C00052500 C 06/05/15 52.5 0.02 0.14
MOS 150605C00053000 C 06/05/15 53.0 0.01 0.13
MOS 150605P00036000 P 06/05/15 36.0 0.02 0.16
MOS 150605P00037000 P 06/05/15 37.0 0.02 0.18
MOS 150605P00037500 P 06/05/15 37.5 0.05 0.19
MOS 150605P00038000 P 06/05/15 38.0 0.06 0.20
MOS 150605P00038500 P 06/05/15 38.5 0.07 0.22
MOS 150605P00039000 P 06/05/15 39.0 0.09 0.24
MOS 150605P00039500 P 06/05/15 39.5 0.12 0.27
MOS 150605P00040000 P 06/05/15 40.0 0.11 0.30
MOS 150605P00040500 P 06/05/15 40.5 0.15 0.34
MOS 150605P00041000 P 06/05/15 41.0 0.19 0.34
MOS 150605P00041500 P 06/05/15 41.5 0.24 0.41
MOS 150605P00042000 P 06/05/15 42.0 0.32 0.49
MOS 150605P00042500 P 06/05/15 42.5 0.40 0.60
MOS 150605P00043000 P 06/05/15 43.0 0.51 0.72
MOS 150605P00043500 P 06/05/15 43.5 0.67 0.82
MOS 150605P00044000 P 06/05/15 44.0 0.81 1.06
MOS 150605P00044500 P 06/05/15 44.5 1.01 1.23
MOS 150605P00045000 P 06/05/15 45.0 1.19 1.47
MOS 150605P00045500 P 06/05/15 45.5 1.44 1.82
MOS 150605P00046000 P 06/05/15 46.0 1.79 2.12
MOS 150605P00046500 P 06/05/15 46.5 2.12 2.46
MOS 150605P00047000 P 06/05/15 47.0 2.31 2.99
MOS 150605P00047500 P 06/05/15 47.5 2.66 3.35
MOS 150605P00048000 P 06/05/15 48.0 3.05 3.80
MOS 150605P00048500 P 06/05/15 48.5 3.50 4.25
MOS 150605P00049000 P 06/05/15 49.0 3.95 4.70
MOS 150605P00049500 P 06/05/15 49.5 4.40 5.15
MOS 150605P00050000 P 06/05/15 50.0 4.90 5.60
MOS 150605P00050500 P 06/05/15 50.5 5.30 6.10
MOS 150605P00051000 P 06/05/15 51.0 5.80 6.60
MOS 150605P00051500 P 06/05/15 51.5 6.25 7.15
MOS 150605P00052000 P 06/05/15 52.0 6.75 7.70
MOS 150605P00052500 P 06/05/15 52.5 7.25 8.20
MOS 150605P00053000 P 06/05/15 53.0 7.70 8.70
MOS 150619C00025000 C 06/19/15 25.0 18.35 21.70
MOS 150619C00027500 C 06/19/15 27.5 15.90 19.20
MOS 150619C00030000 C 06/19/15 30.0 14.30 16.70
MOS 150619C00032500 C 06/19/15 32.5 11.80 13.40
MOS 150619C00035000 C 06/19/15 35.0 9.75 10.45
MOS 150619C00037500 C 06/19/15 37.5 7.20 8.15
MOS 150619C00040000 C 06/19/15 40.0 5.05 5.40
MOS 150619C00042500 C 06/19/15 42.5 2.90 3.20
MOS 150619C00045000 C 06/19/15 45.0 1.38 1.44
MOS 150619C00047500 C 06/19/15 47.5 0.46 0.50
MOS 150619C00050000 C 06/19/15 50.0 0.13 0.16
MOS 150619C00052500 C 06/19/15 52.5 0.04 0.07
MOS 150619C00055000 C 06/19/15 55.0 0.04 0.08
MOS 150619C00057500 C 06/19/15 57.5 0.00 0.07
MOS 150619C00060000 C 06/19/15 60.0 0.00 0.05
MOS 150619P00025000 P 06/19/15 25.0 0.00 0.03
MOS 150619P00027500 P 06/19/15 27.5 0.00 0.03
MOS 150619P00030000 P 06/19/15 30.0 0.00 0.04
MOS 150619P00032500 P 06/19/15 32.5 0.01 0.07
MOS 150619P00035000 P 06/19/15 35.0 0.05 0.09
MOS 150619P00037500 P 06/19/15 37.5 0.09 0.14
MOS 150619P00040000 P 06/19/15 40.0 0.23 0.29
MOS 150619P00042500 P 06/19/15 42.5 0.60 0.66
MOS 150619P00045000 P 06/19/15 45.0 1.48 1.55
MOS 150619P00047500 P 06/19/15 47.5 3.05 3.20
MOS 150619P00050000 P 06/19/15 50.0 5.15 5.55
MOS 150619P00052500 P 06/19/15 52.5 7.30 8.15
MOS 150619P00055000 P 06/19/15 55.0 9.70 10.70
MOS 150619P00057500 P 06/19/15 57.5 11.85 14.35
MOS 150619P00060000 P 06/19/15 60.0 13.60 17.00
MOS 150918C00030000 C 09/18/15 30.0 13.35 15.90
MOS 150918C00032500 C 09/18/15 32.5 11.85 13.45
MOS 150918C00035000 C 09/18/15 35.0 9.75 10.65
MOS 150918C00037500 C 09/18/15 37.5 7.55 8.20
MOS 150918C00040000 C 09/18/15 40.0 5.40 6.05
MOS 150918C00042500 C 09/18/15 42.5 3.75 3.90
MOS 150918C00045000 C 09/18/15 45.0 2.30 2.38
MOS 150918C00047500 C 09/18/15 47.5 1.27 1.35
MOS 150918C00050000 C 09/18/15 50.0 0.64 0.69
MOS 150918C00052500 C 09/18/15 52.5 0.28 0.34
MOS 150918C00055000 C 09/18/15 55.0 0.11 0.17
MOS 150918C00057500 C 09/18/15 57.5 0.05 0.08
MOS 150918C00060000 C 09/18/15 60.0 0.01 0.06
MOS 150918C00062500 C 09/18/15 62.5 0.01 0.05
MOS 150918P00030000 P 09/18/15 30.0 0.07 0.13
MOS 150918P00032500 P 09/18/15 32.5 0.13 0.19
MOS 150918P00035000 P 09/18/15 35.0 0.23 0.29
MOS 150918P00037500 P 09/18/15 37.5 0.45 0.51
MOS 150918P00040000 P 09/18/15 40.0 0.84 0.91
MOS 150918P00042500 P 09/18/15 42.5 1.51 1.58
MOS 150918P00045000 P 09/18/15 45.0 2.58 2.63
MOS 150918P00047500 P 09/18/15 47.5 4.00 4.15
MOS 150918P00050000 P 09/18/15 50.0 5.70 6.25
MOS 150918P00052500 P 09/18/15 52.5 7.70 8.45
MOS 150918P00055000 P 09/18/15 55.0 10.00 10.95
MOS 150918P00057500 P 09/18/15 57.5 12.10 13.70
MOS 150918P00060000 P 09/18/15 60.0 13.85 16.25
MOS 150918P00062500 P 09/18/15 62.5 16.20 18.65
MOS 151218C00025000 C 12/18/15 25.0 19.30 20.90
MOS 151218C00027500 C 12/18/15 27.5 16.80 18.40
MOS 151218C00030000 C 12/18/15 30.0 14.35 15.95
MOS 151218C00032500 C 12/18/15 32.5 11.95 13.55
MOS 151218C00035000 C 12/18/15 35.0 10.00 10.70
MOS 151218C00037500 C 12/18/15 37.5 7.85 8.50
MOS 151218C00040000 C 12/18/15 40.0 5.85 6.55
MOS 151218C00042500 C 12/18/15 42.5 4.40 4.55
MOS 151218C00045000 C 12/18/15 45.0 3.00 3.15
MOS 151218C00047500 C 12/18/15 47.5 1.98 2.07
MOS 151218C00050000 C 12/18/15 50.0 1.23 1.31
MOS 151218C00052500 C 12/18/15 52.5 0.72 0.80
MOS 151218C00055000 C 12/18/15 55.0 0.40 0.49
MOS 151218C00060000 C 12/18/15 60.0 0.10 0.17
MOS 151218C00065000 C 12/18/15 65.0 0.01 0.07
MOS 151218P00025000 P 12/18/15 25.0 0.06 0.13
MOS 151218P00027500 P 12/18/15 27.5 0.11 0.17
MOS 151218P00030000 P 12/18/15 30.0 0.19 0.26
MOS 151218P00032500 P 12/18/15 32.5 0.33 0.39
MOS 151218P00035000 P 12/18/15 35.0 0.56 0.62
MOS 151218P00037500 P 12/18/15 37.5 0.93 0.99
MOS 151218P00040000 P 12/18/15 40.0 1.51 1.54
MOS 151218P00042500 P 12/18/15 42.5 2.33 2.40
MOS 151218P00045000 P 12/18/15 45.0 3.45 3.55
MOS 151218P00047500 P 12/18/15 47.5 4.90 5.05
MOS 151218P00050000 P 12/18/15 50.0 6.65 6.80
MOS 151218P00052500 P 12/18/15 52.5 8.35 9.20
MOS 151218P00055000 P 12/18/15 55.0 10.50 11.40
MOS 151218P00060000 P 12/18/15 60.0 15.10 16.10
MOS 151218P00065000 P 12/18/15 65.0 20.00 21.00
MOS 160115C00022500 C 01/15/16 22.5 22.15 22.80
MOS 160115C00025000 C 01/15/16 25.0 19.30 20.90
MOS 160115C00027500 C 01/15/16 27.5 16.80 18.40
MOS 160115C00030000 C 01/15/16 30.0 14.35 15.95
MOS 160115C00032500 C 01/15/16 32.5 12.45 13.00
MOS 160115C00035000 C 01/15/16 35.0 10.20 10.70
MOS 160115C00037500 C 01/15/16 37.5 7.90 8.65
MOS 160115C00040000 C 01/15/16 40.0 5.95 6.70
MOS 160115C00042500 C 01/15/16 42.5 4.60 4.70
MOS 160115C00045000 C 01/15/16 45.0 3.25 3.35
MOS 160115C00047500 C 01/15/16 47.5 2.18 2.24
MOS 160115C00050000 C 01/15/16 50.0 1.39 1.47
MOS 160115C00052500 C 01/15/16 52.5 0.85 0.93
MOS 160115C00055000 C 01/15/16 55.0 0.50 0.59
MOS 160115C00057500 C 01/15/16 57.5 0.28 0.36
MOS 160115C00060000 C 01/15/16 60.0 0.15 0.22
MOS 160115C00062500 C 01/15/16 62.5 0.09 0.13
MOS 160115C00065000 C 01/15/16 65.0 0.04 0.09
MOS 160115C00070000 C 01/15/16 70.0 0.01 0.05
MOS 160115C00075000 C 01/15/16 75.0 0.00 0.05
MOS 160115P00022500 P 01/15/16 22.5 0.04 0.11
MOS 160115P00025000 P 01/15/16 25.0 0.08 0.15
MOS 160115P00027500 P 01/15/16 27.5 0.14 0.20
MOS 160115P00030000 P 01/15/16 30.0 0.23 0.30
MOS 160115P00032500 P 01/15/16 32.5 0.39 0.45
MOS 160115P00035000 P 01/15/16 35.0 0.64 0.71
MOS 160115P00037500 P 01/15/16 37.5 1.05 1.12
MOS 160115P00040000 P 01/15/16 40.0 1.67 1.74
MOS 160115P00042500 P 01/15/16 42.5 2.51 2.60
MOS 160115P00045000 P 01/15/16 45.0 3.65 3.75
MOS 160115P00047500 P 01/15/16 47.5 5.10 5.20
MOS 160115P00050000 P 01/15/16 50.0 6.85 6.95
MOS 160115P00052500 P 01/15/16 52.5 8.50 9.30
MOS 160115P00055000 P 01/15/16 55.0 10.70 11.50
MOS 160115P00057500 P 01/15/16 57.5 12.80 13.80
MOS 160115P00060000 P 01/15/16 60.0 14.85 16.15
MOS 160115P00062500 P 01/15/16 62.5 17.35 18.60
MOS 160115P00065000 P 01/15/16 65.0 20.05 21.00
MOS 160115P00070000 P 01/15/16 70.0 25.00 25.95
MOS 160115P00075000 P 01/15/16 75.0 29.60 30.90
MOS 170120C00022500 C 01/20/17 22.5 20.75 24.75
MOS 170120C00025000 C 01/20/17 25.0 18.30 20.80
MOS 170120C00027500 C 01/20/17 27.5 17.25 18.00
MOS 170120C00030000 C 01/20/17 30.0 14.95 15.90
MOS 170120C00032500 C 01/20/17 32.5 12.60 13.85
MOS 170120C00035000 C 01/20/17 35.0 10.60 11.95
MOS 170120C00037500 C 01/20/17 37.5 9.10 10.20
MOS 170120C00040000 C 01/20/17 40.0 7.20 8.50
MOS 170120C00042500 C 01/20/17 42.5 5.80 7.10
MOS 170120C00045000 C 01/20/17 45.0 4.55 5.90
MOS 170120C00047500 C 01/20/17 47.5 3.55 4.80
MOS 170120C00050000 C 01/20/17 50.0 3.00 4.00
MOS 170120C00052500 C 01/20/17 52.5 2.09 3.30
MOS 170120C00055000 C 01/20/17 55.0 1.64 2.64
MOS 170120C00057500 C 01/20/17 57.5 1.19 2.14
MOS 170120C00060000 C 01/20/17 60.0 0.85 1.73
MOS 170120C00062500 C 01/20/17 62.5 0.61 1.39
MOS 170120C00065000 C 01/20/17 65.0 0.43 1.12
MOS 170120C00070000 C 01/20/17 70.0 0.20 0.89
MOS 170120C00075000 C 01/20/17 75.0 0.08 0.75
MOS 170120C00080000 C 01/20/17 80.0 0.03 0.50
MOS 170120P00022500 P 01/20/17 22.5 0.20 0.81
MOS 170120P00025000 P 01/20/17 25.0 0.34 0.80
MOS 170120P00027500 P 01/20/17 27.5 0.55 1.24
MOS 170120P00030000 P 01/20/17 30.0 0.85 1.35
MOS 170120P00032500 P 01/20/17 32.5 1.29 1.89
MOS 170120P00035000 P 01/20/17 35.0 1.81 2.53
MOS 170120P00037500 P 01/20/17 37.5 2.36 3.35
MOS 170120P00040000 P 01/20/17 40.0 3.35 4.05
MOS 170120P00042500 P 01/20/17 42.5 4.40 5.45
MOS 170120P00045000 P 01/20/17 45.0 5.60 6.35
MOS 170120P00047500 P 01/20/17 47.5 6.95 8.30
MOS 170120P00050000 P 01/20/17 50.0 8.50 9.95
MOS 170120P00052500 P 01/20/17 52.5 10.20 11.85
MOS 170120P00055000 P 01/20/17 55.0 12.00 13.75
MOS 170120P00057500 P 01/20/17 57.5 13.95 15.80
MOS 170120P00060000 P 01/20/17 60.0 16.05 18.00
MOS 170120P00062500 P 01/20/17 62.5 18.20 20.20
MOS 170120P00065000 P 01/20/17 65.0 20.60 22.50
MOS 170120P00070000 P 01/20/17 70.0 25.25 27.15
MOS 170120P00075000 P 01/20/17 75.0 29.90 32.00
MOS 170120P00080000 P 01/20/17 80.0 34.00 36.75

OPRA data is delayed 15 minutes.