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 Sep 17 2014 2:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MOS 140920C00037500 C 09/20/14 37.5 9.15 9.60
MOS 140920C00039000 C 09/20/14 39.0 6.10 9.75
MOS 140920C00039500 C 09/20/14 39.5 6.80 7.70
MOS 140920C00040000 C 09/20/14 40.0 6.20 7.55
MOS 140920C00040500 C 09/20/14 40.5 5.80 7.00
MOS 140920C00041000 C 09/20/14 41.0 5.00 6.20
MOS 140920C00041500 C 09/20/14 41.5 4.80 5.70
MOS 140920C00042000 C 09/20/14 42.0 4.00 5.15
MOS 140920C00042500 C 09/20/14 42.5 4.10 4.65
MOS 140920C00043000 C 09/20/14 43.0 3.25 4.15
MOS 140920C00043500 C 09/20/14 43.5 2.90 4.00
MOS 140920C00044000 C 09/20/14 44.0 2.41 3.45
MOS 140920C00044500 C 09/20/14 44.5 1.88 2.61
MOS 140920C00045000 C 09/20/14 45.0 1.73 2.44
MOS 140920C00045500 C 09/20/14 45.5 1.24 1.82
MOS 140920C00046000 C 09/20/14 46.0 0.80 1.12
MOS 140920C00046500 C 09/20/14 46.5 0.48 0.62
MOS 140920C00047000 C 09/20/14 47.0 0.20 0.29
MOS 140920C00047500 C 09/20/14 47.5 0.07 0.10
MOS 140920C00048000 C 09/20/14 48.0 0.03 0.10
MOS 140920C00048500 C 09/20/14 48.5 0.00 0.12
MOS 140920C00049000 C 09/20/14 49.0 0.00 0.11
MOS 140920C00049500 C 09/20/14 49.5 0.00 0.05
MOS 140920C00050000 C 09/20/14 50.0 0.00 0.04
MOS 140920C00050500 C 09/20/14 50.5 0.00 0.04
MOS 140920C00051000 C 09/20/14 51.0 0.00 0.03
MOS 140920C00051500 C 09/20/14 51.5 0.00 0.03
MOS 140920C00052000 C 09/20/14 52.0 0.00 0.03
MOS 140920C00052500 C 09/20/14 52.5 0.01 0.02
MOS 140920C00053000 C 09/20/14 53.0 0.00 0.03
MOS 140920C00053500 C 09/20/14 53.5 0.00 0.03
MOS 140920C00054000 C 09/20/14 54.0 0.00 0.03
MOS 140920C00054500 C 09/20/14 54.5 0.00 0.03
MOS 140920C00055000 C 09/20/14 55.0 0.01 0.03
MOS 140920C00057500 C 09/20/14 57.5 0.00 0.03
MOS 140920C00060000 C 09/20/14 60.0 0.00 0.02
MOS 140920P00037500 P 09/20/14 37.5 0.00 0.03
MOS 140920P00039000 P 09/20/14 39.0 0.00 0.03
MOS 140920P00039500 P 09/20/14 39.5 0.00 0.03
MOS 140920P00040000 P 09/20/14 40.0 0.00 0.03
MOS 140920P00040500 P 09/20/14 40.5 0.00 0.03
MOS 140920P00041000 P 09/20/14 41.0 0.00 0.03
MOS 140920P00041500 P 09/20/14 41.5 0.00 0.04
MOS 140920P00042000 P 09/20/14 42.0 0.00 0.04
MOS 140920P00042500 P 09/20/14 42.5 0.00 0.03
MOS 140920P00043000 P 09/20/14 43.0 0.00 0.03
MOS 140920P00043500 P 09/20/14 43.5 0.00 0.04
MOS 140920P00044000 P 09/20/14 44.0 0.00 0.05
MOS 140920P00044500 P 09/20/14 44.5 0.00 0.10
MOS 140920P00045000 P 09/20/14 45.0 0.00 0.08
MOS 140920P00045500 P 09/20/14 45.5 0.00 0.10
MOS 140920P00046000 P 09/20/14 46.0 0.03 0.10
MOS 140920P00046500 P 09/20/14 46.5 0.10 0.14
MOS 140920P00047000 P 09/20/14 47.0 0.28 0.42
MOS 140920P00047500 P 09/20/14 47.5 0.52 0.77
MOS 140920P00048000 P 09/20/14 48.0 0.99 1.32
MOS 140920P00048500 P 09/20/14 48.5 1.25 1.81
MOS 140920P00049000 P 09/20/14 49.0 1.74 2.36
MOS 140920P00049500 P 09/20/14 49.5 1.96 3.15
MOS 140920P00050000 P 09/20/14 50.0 2.69 3.30
MOS 140920P00050500 P 09/20/14 50.5 3.00 4.15
MOS 140920P00051000 P 09/20/14 51.0 3.35 4.65
MOS 140920P00051500 P 09/20/14 51.5 3.85 5.35
MOS 140920P00052000 P 09/20/14 52.0 4.50 5.70
MOS 140920P00052500 P 09/20/14 52.5 4.95 6.25
MOS 140920P00053000 P 09/20/14 53.0 5.50 6.35
MOS 140920P00053500 P 09/20/14 53.5 6.00 6.85
MOS 140920P00054000 P 09/20/14 54.0 6.50 7.35
MOS 140920P00054500 P 09/20/14 54.5 5.80 7.85
MOS 140920P00055000 P 09/20/14 55.0 6.30 8.35
MOS 140920P00057500 P 09/20/14 57.5 8.70 12.40
MOS 140920P00060000 P 09/20/14 60.0 11.20 13.35
MOS 140926C00040000 C 09/26/14 40.0 5.65 8.20
MOS 140926C00040500 C 09/26/14 40.5 5.05 7.75
MOS 140926C00041000 C 09/26/14 41.0 4.45 7.15
MOS 140926C00041500 C 09/26/14 41.5 4.40 6.60
MOS 140926C00042000 C 09/26/14 42.0 4.60 5.50
MOS 140926C00042500 C 09/26/14 42.5 4.20 4.80
MOS 140926C00043000 C 09/26/14 43.0 3.55 4.50
MOS 140926C00043500 C 09/26/14 43.5 3.05 3.85
MOS 140926C00044000 C 09/26/14 44.0 2.58 3.35
MOS 140926C00044500 C 09/26/14 44.5 2.25 3.25
MOS 140926C00045000 C 09/26/14 45.0 1.71 2.64
MOS 140926C00045500 C 09/26/14 45.5 0.63 2.39
MOS 140926C00046000 C 09/26/14 46.0 0.95 1.70
MOS 140926C00046500 C 09/26/14 46.5 0.70 0.94
MOS 140926C00047000 C 09/26/14 47.0 0.42 0.57
MOS 140926C00047500 C 09/26/14 47.5 0.23 0.28
MOS 140926C00048000 C 09/26/14 48.0 0.12 0.15
MOS 140926C00048500 C 09/26/14 48.5 0.05 0.15
MOS 140926C00049000 C 09/26/14 49.0 0.02 0.14
MOS 140926C00049500 C 09/26/14 49.5 0.00 0.07
MOS 140926C00050000 C 09/26/14 50.0 0.00 0.10
MOS 140926C00050500 C 09/26/14 50.5 0.00 0.10
MOS 140926C00051000 C 09/26/14 51.0 0.00 0.13
MOS 140926C00051500 C 09/26/14 51.5 0.00 0.13
MOS 140926C00052000 C 09/26/14 52.0 0.00 0.08
MOS 140926C00052500 C 09/26/14 52.5 0.00 0.07
MOS 140926C00053000 C 09/26/14 53.0 0.00 0.05
MOS 140926C00053500 C 09/26/14 53.5 0.00 0.05
MOS 140926C00054000 C 09/26/14 54.0 0.00 0.05
MOS 140926C00054500 C 09/26/14 54.5 0.00 0.05
MOS 140926C00055000 C 09/26/14 55.0 0.00 0.05
MOS 140926C00056000 C 09/26/14 56.0 0.00 0.05
MOS 140926P00040000 P 09/26/14 40.0 0.00 0.05
MOS 140926P00040500 P 09/26/14 40.5 0.00 0.05
MOS 140926P00041000 P 09/26/14 41.0 0.00 0.05
MOS 140926P00041500 P 09/26/14 41.5 0.00 0.05
MOS 140926P00042000 P 09/26/14 42.0 0.00 0.05
MOS 140926P00042500 P 09/26/14 42.5 0.00 0.05
MOS 140926P00043000 P 09/26/14 43.0 0.00 0.06
MOS 140926P00043500 P 09/26/14 43.5 0.00 0.06
MOS 140926P00044000 P 09/26/14 44.0 0.01 0.07
MOS 140926P00044500 P 09/26/14 44.5 0.00 0.07
MOS 140926P00045000 P 09/26/14 45.0 0.04 0.10
MOS 140926P00045500 P 09/26/14 45.5 0.08 0.12
MOS 140926P00046000 P 09/26/14 46.0 0.16 0.20
MOS 140926P00046500 P 09/26/14 46.5 0.29 0.34
MOS 140926P00047000 P 09/26/14 47.0 0.51 0.58
MOS 140926P00047500 P 09/26/14 47.5 0.79 0.99
MOS 140926P00048000 P 09/26/14 48.0 0.42 2.05
MOS 140926P00048500 P 09/26/14 48.5 1.31 1.98
MOS 140926P00049000 P 09/26/14 49.0 1.54 2.37
MOS 140926P00049500 P 09/26/14 49.5 2.09 2.86
MOS 140926P00050000 P 09/26/14 50.0 2.72 3.45
MOS 140926P00050500 P 09/26/14 50.5 3.00 3.95
MOS 140926P00051000 P 09/26/14 51.0 3.55 4.45
MOS 140926P00051500 P 09/26/14 51.5 3.35 5.80
MOS 140926P00052000 P 09/26/14 52.0 3.90 6.30
MOS 140926P00052500 P 09/26/14 52.5 4.30 6.85
MOS 140926P00053000 P 09/26/14 53.0 4.85 7.35
MOS 140926P00053500 P 09/26/14 53.5 5.30 8.00
MOS 140926P00054000 P 09/26/14 54.0 5.80 7.45
MOS 140926P00054500 P 09/26/14 54.5 5.75 9.45
MOS 140926P00055000 P 09/26/14 55.0 6.25 9.95
MOS 140926P00056000 P 09/26/14 56.0 7.25 10.90
MOS 141003C00040000 C 10/03/14 40.0 5.50 8.40
MOS 141003C00040500 C 10/03/14 40.5 5.10 7.90
MOS 141003C00041000 C 10/03/14 41.0 4.65 7.15
MOS 141003C00041500 C 10/03/14 41.5 4.20 6.70
MOS 141003C00042000 C 10/03/14 42.0 3.70 6.20
MOS 141003C00042500 C 10/03/14 42.5 3.15 5.70
MOS 141003C00043000 C 10/03/14 43.0 2.88 5.20
MOS 141003C00043500 C 10/03/14 43.5 3.05 4.60
MOS 141003C00044000 C 10/03/14 44.0 2.40 4.40
MOS 141003C00044500 C 10/03/14 44.5 1.88 3.90
MOS 141003C00045000 C 10/03/14 45.0 1.06 3.05
MOS 141003C00045500 C 10/03/14 45.5 1.43 2.23
MOS 141003C00046000 C 10/03/14 46.0 1.18 1.39
MOS 141003C00046500 C 10/03/14 46.5 0.82 1.32
MOS 141003C00047000 C 10/03/14 47.0 0.54 0.70
MOS 141003C00047500 C 10/03/14 47.5 0.34 0.42
MOS 141003C00048000 C 10/03/14 48.0 0.22 0.27
MOS 141003C00048500 C 10/03/14 48.5 0.11 0.18
MOS 141003C00049000 C 10/03/14 49.0 0.06 0.14
MOS 141003C00049500 C 10/03/14 49.5 0.01 0.10
MOS 141003C00050000 C 10/03/14 50.0 0.01 0.08
MOS 141003C00050500 C 10/03/14 50.5 0.00 0.10
MOS 141003C00051000 C 10/03/14 51.0 0.00 0.11
MOS 141003C00051500 C 10/03/14 51.5 0.00 0.11
MOS 141003C00052000 C 10/03/14 52.0 0.00 0.08
MOS 141003C00052500 C 10/03/14 52.5 0.00 0.06
MOS 141003C00053000 C 10/03/14 53.0 0.00 0.05
MOS 141003C00053500 C 10/03/14 53.5 0.00 0.05
MOS 141003C00054000 C 10/03/14 54.0 0.00 0.05
MOS 141003C00054500 C 10/03/14 54.5 0.00 0.05
MOS 141003C00055000 C 10/03/14 55.0 0.00 0.05
MOS 141003C00056000 C 10/03/14 56.0 0.00 0.05
MOS 141003P00040000 P 10/03/14 40.0 0.00 0.05
MOS 141003P00040500 P 10/03/14 40.5 0.00 0.07
MOS 141003P00041000 P 10/03/14 41.0 0.00 0.10
MOS 141003P00041500 P 10/03/14 41.5 0.00 0.08
MOS 141003P00042000 P 10/03/14 42.0 0.00 0.10
MOS 141003P00042500 P 10/03/14 42.5 0.00 0.10
MOS 141003P00043000 P 10/03/14 43.0 0.00 0.10
MOS 141003P00043500 P 10/03/14 43.5 0.01 0.08
MOS 141003P00044000 P 10/03/14 44.0 0.02 0.10
MOS 141003P00044500 P 10/03/14 44.5 0.06 0.12
MOS 141003P00045000 P 10/03/14 45.0 0.10 0.16
MOS 141003P00045500 P 10/03/14 45.5 0.17 0.20
MOS 141003P00046000 P 10/03/14 46.0 0.27 0.31
MOS 141003P00046500 P 10/03/14 46.5 0.41 0.47
MOS 141003P00047000 P 10/03/14 47.0 0.63 0.73
MOS 141003P00047500 P 10/03/14 47.5 0.92 1.03
MOS 141003P00048000 P 10/03/14 48.0 1.00 1.45
MOS 141003P00048500 P 10/03/14 48.5 0.81 2.45
MOS 141003P00049000 P 10/03/14 49.0 1.11 2.65
MOS 141003P00049500 P 10/03/14 49.5 1.69 3.05
MOS 141003P00050000 P 10/03/14 50.0 2.00 3.35
MOS 141003P00050500 P 10/03/14 50.5 3.05 3.85
MOS 141003P00051000 P 10/03/14 51.0 2.99 5.25
MOS 141003P00051500 P 10/03/14 51.5 3.30 5.90
MOS 141003P00052000 P 10/03/14 52.0 3.85 6.35
MOS 141003P00052500 P 10/03/14 52.5 4.35 6.85
MOS 141003P00053000 P 10/03/14 53.0 4.85 7.35
MOS 141003P00053500 P 10/03/14 53.5 5.35 7.85
MOS 141003P00054000 P 10/03/14 54.0 5.80 8.70
MOS 141003P00054500 P 10/03/14 54.5 5.75 9.40
MOS 141003P00055000 P 10/03/14 55.0 6.25 9.90
MOS 141003P00056000 P 10/03/14 56.0 7.25 10.90
MOS 141010C00040000 C 10/10/14 40.0 6.70 7.45
MOS 141010C00040500 C 10/10/14 40.5 6.20 6.95
MOS 141010C00041000 C 10/10/14 41.0 5.70 6.45
MOS 141010C00041500 C 10/10/14 41.5 5.20 6.00
MOS 141010C00042000 C 10/10/14 42.0 4.70 5.50
MOS 141010C00042500 C 10/10/14 42.5 4.05 5.00
MOS 141010C00043000 C 10/10/14 43.0 3.75 4.50
MOS 141010C00043500 C 10/10/14 43.5 3.25 3.85
MOS 141010C00044000 C 10/10/14 44.0 2.76 3.35
MOS 141010C00044500 C 10/10/14 44.5 2.35 3.55
MOS 141010C00045000 C 10/10/14 45.0 1.91 2.62
MOS 141010C00045500 C 10/10/14 45.5 1.56 2.24
MOS 141010C00046000 C 10/10/14 46.0 1.29 1.59
MOS 141010C00046500 C 10/10/14 46.5 0.96 1.29
MOS 141010C00047000 C 10/10/14 47.0 0.69 0.75
MOS 141010C00047500 C 10/10/14 47.5 0.47 0.53
MOS 141010C00048000 C 10/10/14 48.0 0.28 0.36
MOS 141010C00048500 C 10/10/14 48.5 0.20 0.24
MOS 141010C00049000 C 10/10/14 49.0 0.13 0.19
MOS 141010C00049500 C 10/10/14 49.5 0.07 0.12
MOS 141010C00050000 C 10/10/14 50.0 0.02 0.10
MOS 141010C00050500 C 10/10/14 50.5 0.01 0.08
MOS 141010C00051000 C 10/10/14 51.0 0.01 0.07
MOS 141010C00051500 C 10/10/14 51.5 0.00 0.06
MOS 141010C00052000 C 10/10/14 52.0 0.00 0.06
MOS 141010C00052500 C 10/10/14 52.5 0.00 0.05
MOS 141010C00053000 C 10/10/14 53.0 0.00 0.05
MOS 141010C00053500 C 10/10/14 53.5 0.00 0.05
MOS 141010C00054000 C 10/10/14 54.0 0.00 0.05
MOS 141010C00054500 C 10/10/14 54.5 0.00 0.05
MOS 141010C00055000 C 10/10/14 55.0 0.00 0.05
MOS 141010C00055500 C 10/10/14 55.5 0.00 0.05
MOS 141010C00056000 C 10/10/14 56.0 0.00 0.05
MOS 141010C00056500 C 10/10/14 56.5 0.00 0.05
MOS 141010C00057000 C 10/10/14 57.0 0.00 0.05
MOS 141010C00057500 C 10/10/14 57.5 0.00 0.05
MOS 141010P00040000 P 10/10/14 40.0 0.00 0.06
MOS 141010P00040500 P 10/10/14 40.5 0.00 0.06
MOS 141010P00041000 P 10/10/14 41.0 0.00 0.06
MOS 141010P00041500 P 10/10/14 41.5 0.00 0.07
MOS 141010P00042000 P 10/10/14 42.0 0.00 0.07
MOS 141010P00042500 P 10/10/14 42.5 0.00 0.08
MOS 141010P00043000 P 10/10/14 43.0 0.01 0.09
MOS 141010P00043500 P 10/10/14 43.5 0.02 0.10
MOS 141010P00044000 P 10/10/14 44.0 0.08 0.12
MOS 141010P00044500 P 10/10/14 44.5 0.11 0.16
MOS 141010P00045000 P 10/10/14 45.0 0.17 0.21
MOS 141010P00045500 P 10/10/14 45.5 0.25 0.30
MOS 141010P00046000 P 10/10/14 46.0 0.36 0.44
MOS 141010P00046500 P 10/10/14 46.5 0.53 0.61
MOS 141010P00047000 P 10/10/14 47.0 0.76 0.84
MOS 141010P00047500 P 10/10/14 47.5 1.03 1.14
MOS 141010P00048000 P 10/10/14 48.0 1.37 1.56
MOS 141010P00048500 P 10/10/14 48.5 1.54 2.00
MOS 141010P00049000 P 10/10/14 49.0 1.92 2.39
MOS 141010P00049500 P 10/10/14 49.5 2.04 2.86
MOS 141010P00050000 P 10/10/14 50.0 2.78 3.35
MOS 141010P00050500 P 10/10/14 50.5 3.05 3.85
MOS 141010P00051000 P 10/10/14 51.0 3.55 4.35
MOS 141010P00051500 P 10/10/14 51.5 4.10 4.95
MOS 141010P00052000 P 10/10/14 52.0 4.65 5.45
MOS 141010P00052500 P 10/10/14 52.5 4.95 6.00
MOS 141010P00053000 P 10/10/14 53.0 4.85 7.35
MOS 141010P00053500 P 10/10/14 53.5 5.35 7.85
MOS 141010P00054000 P 10/10/14 54.0 5.85 8.35
MOS 141010P00054500 P 10/10/14 54.5 5.85 9.35
MOS 141010P00055000 P 10/10/14 55.0 6.35 9.85
MOS 141010P00055500 P 10/10/14 55.5 6.75 10.40
MOS 141010P00056000 P 10/10/14 56.0 7.30 10.70
MOS 141010P00056500 P 10/10/14 56.5 7.65 11.35
MOS 141010P00057000 P 10/10/14 57.0 8.10 11.85
MOS 141010P00057500 P 10/10/14 57.5 8.80 12.40
MOS 141018C00032500 C 10/18/14 32.5 12.65 16.25
MOS 141018C00035000 C 10/18/14 35.0 10.10 13.70
MOS 141018C00037500 C 10/18/14 37.5 8.75 10.10
MOS 141018C00040000 C 10/18/14 40.0 6.30 7.60
MOS 141018C00042500 C 10/18/14 42.5 4.25 4.75
MOS 141018C00045000 C 10/18/14 45.0 2.04 2.51
MOS 141018C00047500 C 10/18/14 47.5 0.55 0.64
MOS 141018C00050000 C 10/18/14 50.0 0.08 0.13
MOS 141018C00052500 C 10/18/14 52.5 0.00 0.05
MOS 141018C00055000 C 10/18/14 55.0 0.00 0.05
MOS 141018P00032500 P 10/18/14 32.5 0.00 0.03
MOS 141018P00035000 P 10/18/14 35.0 0.00 0.03
MOS 141018P00037500 P 10/18/14 37.5 0.00 0.04
MOS 141018P00040000 P 10/18/14 40.0 0.01 0.07
MOS 141018P00042500 P 10/18/14 42.5 0.03 0.09
MOS 141018P00045000 P 10/18/14 45.0 0.23 0.30
MOS 141018P00047500 P 10/18/14 47.5 1.14 1.23
MOS 141018P00050000 P 10/18/14 50.0 2.95 3.40
MOS 141018P00052500 P 10/18/14 52.5 4.95 6.25
MOS 141018P00055000 P 10/18/14 55.0 6.30 9.65
MOS 141024C00040000 C 10/24/14 40.0 6.65 7.50
MOS 141024C00040500 C 10/24/14 40.5 6.15 7.10
MOS 141024C00041000 C 10/24/14 41.0 5.70 6.65
MOS 141024C00041500 C 10/24/14 41.5 5.20 6.10
MOS 141024C00042000 C 10/24/14 42.0 4.60 5.50
MOS 141024C00042500 C 10/24/14 42.5 4.25 5.00
MOS 141024C00043000 C 10/24/14 43.0 3.80 5.00
MOS 141024C00043500 C 10/24/14 43.5 3.35 4.50
MOS 141024C00044000 C 10/24/14 44.0 2.95 3.95
MOS 141024C00044500 C 10/24/14 44.5 2.49 4.30
MOS 141024C00045000 C 10/24/14 45.0 2.08 2.89
MOS 141024C00045500 C 10/24/14 45.5 1.83 2.47
MOS 141024C00046000 C 10/24/14 46.0 1.47 1.99
MOS 141024C00046500 C 10/24/14 46.5 1.10 1.41
MOS 141024C00047000 C 10/24/14 47.0 0.90 1.00
MOS 141024C00047500 C 10/24/14 47.5 0.66 0.85
MOS 141024C00048000 C 10/24/14 48.0 0.47 0.64
MOS 141024C00048500 C 10/24/14 48.5 0.34 0.47
MOS 141024C00049000 C 10/24/14 49.0 0.22 0.37
MOS 141024C00049500 C 10/24/14 49.5 0.14 0.27
MOS 141024C00050000 C 10/24/14 50.0 0.11 0.20
MOS 141024C00050500 C 10/24/14 50.5 0.03 0.19
MOS 141024C00051000 C 10/24/14 51.0 0.02 0.21
MOS 141024C00051500 C 10/24/14 51.5 0.02 0.23
MOS 141024C00052000 C 10/24/14 52.0 0.01 0.25
MOS 141024C00052500 C 10/24/14 52.5 0.01 0.23
MOS 141024C00053000 C 10/24/14 53.0 0.00 0.25
MOS 141024C00053500 C 10/24/14 53.5 0.00 0.25
MOS 141024C00054000 C 10/24/14 54.0 0.00 0.25
MOS 141024C00054500 C 10/24/14 54.5 0.00 0.25
MOS 141024C00055000 C 10/24/14 55.0 0.00 0.25
MOS 141024C00055500 C 10/24/14 55.5 0.00 0.25
MOS 141024C00056000 C 10/24/14 56.0 0.00 0.25
MOS 141024C00056500 C 10/24/14 56.5 0.00 0.25
MOS 141024C00057000 C 10/24/14 57.0 0.00 0.25
MOS 141024C00057500 C 10/24/14 57.5 0.00 0.25
MOS 141024P00040000 P 10/24/14 40.0 0.00 0.25
MOS 141024P00040500 P 10/24/14 40.5 0.00 0.25
MOS 141024P00041000 P 10/24/14 41.0 0.01 0.25
MOS 141024P00041500 P 10/24/14 41.5 0.01 0.25
MOS 141024P00042000 P 10/24/14 42.0 0.03 0.25
MOS 141024P00042500 P 10/24/14 42.5 0.04 0.23
MOS 141024P00043000 P 10/24/14 43.0 0.06 0.21
MOS 141024P00043500 P 10/24/14 43.5 0.13 0.23
MOS 141024P00044000 P 10/24/14 44.0 0.14 0.28
MOS 141024P00044500 P 10/24/14 44.5 0.23 0.39
MOS 141024P00045000 P 10/24/14 45.0 0.31 0.37
MOS 141024P00045500 P 10/24/14 45.5 0.41 0.53
MOS 141024P00046000 P 10/24/14 46.0 0.53 0.67
MOS 141024P00046500 P 10/24/14 46.5 0.72 0.86
MOS 141024P00047000 P 10/24/14 47.0 0.94 1.10
MOS 141024P00047500 P 10/24/14 47.5 1.21 1.40
MOS 141024P00048000 P 10/24/14 48.0 1.53 1.75
MOS 141024P00048500 P 10/24/14 48.5 1.52 2.13
MOS 141024P00049000 P 10/24/14 49.0 1.83 2.55
MOS 141024P00049500 P 10/24/14 49.5 2.22 2.96
MOS 141024P00050000 P 10/24/14 50.0 2.84 3.55
MOS 141024P00050500 P 10/24/14 50.5 3.15 3.95
MOS 141024P00051000 P 10/24/14 51.0 3.70 4.45
MOS 141024P00051500 P 10/24/14 51.5 3.95 4.95
MOS 141024P00052000 P 10/24/14 52.0 4.60 5.45
MOS 141024P00052500 P 10/24/14 52.5 5.00 5.90
MOS 141024P00053000 P 10/24/14 53.0 5.50 6.45
MOS 141024P00053500 P 10/24/14 53.5 6.00 6.95
MOS 141024P00054000 P 10/24/14 54.0 6.45 7.45
MOS 141024P00054500 P 10/24/14 54.5 7.00 8.00
MOS 141024P00055000 P 10/24/14 55.0 7.55 8.45
MOS 141024P00055500 P 10/24/14 55.5 8.05 8.90
MOS 141024P00056000 P 10/24/14 56.0 7.25 10.60
MOS 141024P00056500 P 10/24/14 56.5 7.85 11.35
MOS 141024P00057000 P 10/24/14 57.0 8.25 11.90
MOS 141024P00057500 P 10/24/14 57.5 8.75 12.35
MOS 141031C00040000 C 10/31/14 40.0 6.70 7.55
MOS 141031C00040500 C 10/31/14 40.5 6.15 7.10
MOS 141031C00041000 C 10/31/14 41.0 5.75 6.55
MOS 141031C00041500 C 10/31/14 41.5 5.25 6.15
MOS 141031C00042000 C 10/31/14 42.0 4.75 5.65
MOS 141031C00042500 C 10/31/14 42.5 4.35 5.55
MOS 141031C00043000 C 10/31/14 43.0 3.90 5.15
MOS 141031C00043500 C 10/31/14 43.5 3.50 4.55
MOS 141031C00044000 C 10/31/14 44.0 3.05 4.30
MOS 141031C00044500 C 10/31/14 44.5 2.65 4.05
MOS 141031C00045000 C 10/31/14 45.0 2.18 3.10
MOS 141031C00045500 C 10/31/14 45.5 1.90 2.47
MOS 141031C00046000 C 10/31/14 46.0 1.54 2.01
MOS 141031C00046500 C 10/31/14 46.5 1.30 1.65
MOS 141031C00047000 C 10/31/14 47.0 1.00 1.27
MOS 141031C00047500 C 10/31/14 47.5 0.80 1.08
MOS 141031C00048000 C 10/31/14 48.0 0.62 0.86
MOS 141031C00048500 C 10/31/14 48.5 0.48 0.68
MOS 141031C00049000 C 10/31/14 49.0 0.35 0.52
MOS 141031C00049500 C 10/31/14 49.5 0.24 0.43
MOS 141031C00050000 C 10/31/14 50.0 0.19 0.29
MOS 141031C00050500 C 10/31/14 50.5 0.12 0.27
MOS 141031C00051000 C 10/31/14 51.0 0.05 0.24
MOS 141031C00051500 C 10/31/14 51.5 0.02 0.25
MOS 141031C00052000 C 10/31/14 52.0 0.04 0.25
MOS 141031C00052500 C 10/31/14 52.5 0.03 0.25
MOS 141031C00053000 C 10/31/14 53.0 0.02 0.25
MOS 141031C00053500 C 10/31/14 53.5 0.01 0.25
MOS 141031C00054000 C 10/31/14 54.0 0.01 0.25
MOS 141031C00055000 C 10/31/14 55.0 0.00 0.25
MOS 141031P00040000 P 10/31/14 40.0 0.02 0.24
MOS 141031P00040500 P 10/31/14 40.5 0.03 0.19
MOS 141031P00041000 P 10/31/14 41.0 0.05 0.24
MOS 141031P00041500 P 10/31/14 41.5 0.06 0.25
MOS 141031P00042000 P 10/31/14 42.0 0.08 0.21
MOS 141031P00042500 P 10/31/14 42.5 0.10 0.28
MOS 141031P00043000 P 10/31/14 43.0 0.13 0.31
MOS 141031P00043500 P 10/31/14 43.5 0.18 0.34
MOS 141031P00044000 P 10/31/14 44.0 0.25 0.42
MOS 141031P00044500 P 10/31/14 44.5 0.32 0.52
MOS 141031P00045000 P 10/31/14 45.0 0.42 0.63
MOS 141031P00045500 P 10/31/14 45.5 0.54 0.73
MOS 141031P00046000 P 10/31/14 46.0 0.65 0.89
MOS 141031P00046500 P 10/31/14 46.5 0.85 1.09
MOS 141031P00047000 P 10/31/14 47.0 1.09 1.29
MOS 141031P00047500 P 10/31/14 47.5 1.36 1.62
MOS 141031P00048000 P 10/31/14 48.0 1.68 1.95
MOS 141031P00048500 P 10/31/14 48.5 2.04 2.29
MOS 141031P00049000 P 10/31/14 49.0 2.18 2.73
MOS 141031P00049500 P 10/31/14 49.5 2.32 3.15
MOS 141031P00050000 P 10/31/14 50.0 2.64 3.55
MOS 141031P00050500 P 10/31/14 50.5 3.20 4.00
MOS 141031P00051000 P 10/31/14 51.0 3.60 4.50
MOS 141031P00051500 P 10/31/14 51.5 4.20 5.05
MOS 141031P00052000 P 10/31/14 52.0 4.55 5.50
MOS 141031P00052500 P 10/31/14 52.5 5.05 5.95
MOS 141031P00053000 P 10/31/14 53.0 5.50 6.50
MOS 141031P00053500 P 10/31/14 53.5 6.00 7.00
MOS 141031P00054000 P 10/31/14 54.0 6.55 7.50
MOS 141031P00055000 P 10/31/14 55.0 7.60 8.50
MOS 141220C00035000 C 12/20/14 35.0 11.25 12.75
MOS 141220C00037500 C 12/20/14 37.5 8.80 10.25
MOS 141220C00040000 C 12/20/14 40.0 6.35 7.85
MOS 141220C00042500 C 12/20/14 42.5 4.60 5.25
MOS 141220C00045000 C 12/20/14 45.0 2.75 2.86
MOS 141220C00047500 C 12/20/14 47.5 1.34 1.44
MOS 141220C00050000 C 12/20/14 50.0 0.56 0.63
MOS 141220C00052500 C 12/20/14 52.5 0.19 0.25
MOS 141220C00055000 C 12/20/14 55.0 0.06 0.11
MOS 141220C00057500 C 12/20/14 57.5 0.02 0.07
MOS 141220C00060000 C 12/20/14 60.0 0.01 0.03
MOS 141220P00035000 P 12/20/14 35.0 0.03 0.09
MOS 141220P00037500 P 12/20/14 37.5 0.07 0.12
MOS 141220P00040000 P 12/20/14 40.0 0.13 0.21
MOS 141220P00042500 P 12/20/14 42.5 0.39 0.47
MOS 141220P00045000 P 12/20/14 45.0 0.97 1.06
MOS 141220P00047500 P 12/20/14 47.5 2.08 2.20
MOS 141220P00050000 P 12/20/14 50.0 3.75 3.90
MOS 141220P00052500 P 12/20/14 52.5 5.60 6.20
MOS 141220P00055000 P 12/20/14 55.0 7.70 8.75
MOS 141220P00057500 P 12/20/14 57.5 10.10 11.05
MOS 141220P00060000 P 12/20/14 60.0 12.55 14.05
MOS 150117C00022500 C 01/17/15 22.5 22.70 25.35
MOS 150117C00025000 C 01/17/15 25.0 20.20 22.85
MOS 150117C00027500 C 01/17/15 27.5 17.70 20.35
MOS 150117C00030000 C 01/17/15 30.0 15.25 17.85
MOS 150117C00032500 C 01/17/15 32.5 13.50 15.45
MOS 150117C00035000 C 01/17/15 35.0 11.00 12.95
MOS 150117C00037500 C 01/17/15 37.5 9.15 9.95
MOS 150117C00040000 C 01/17/15 40.0 6.95 7.50
MOS 150117C00042500 C 01/17/15 42.5 4.75 5.25
MOS 150117C00045000 C 01/17/15 45.0 2.97 3.10
MOS 150117C00047500 C 01/17/15 47.5 1.60 1.68
MOS 150117C00050000 C 01/17/15 50.0 0.74 0.81
MOS 150117C00052500 C 01/17/15 52.5 0.32 0.39
MOS 150117C00055000 C 01/17/15 55.0 0.11 0.19
MOS 150117C00057500 C 01/17/15 57.5 0.05 0.10
MOS 150117C00060000 C 01/17/15 60.0 0.02 0.09
MOS 150117C00062500 C 01/17/15 62.5 0.02 0.10
MOS 150117C00065000 C 01/17/15 65.0 0.01 0.08
MOS 150117C00067500 C 01/17/15 67.5 0.01 0.08
MOS 150117C00070000 C 01/17/15 70.0 0.01 0.06
MOS 150117C00072500 C 01/17/15 72.5 0.01 0.04
MOS 150117C00075000 C 01/17/15 75.0 0.00 0.04
MOS 150117C00080000 C 01/17/15 80.0 0.00 0.03
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 0.04
MOS 150117P00027500 P 01/17/15 27.5 0.01 0.05
MOS 150117P00030000 P 01/17/15 30.0 0.02 0.07
MOS 150117P00032500 P 01/17/15 32.5 0.03 0.10
MOS 150117P00035000 P 01/17/15 35.0 0.06 0.13
MOS 150117P00037500 P 01/17/15 37.5 0.14 0.17
MOS 150117P00040000 P 01/17/15 40.0 0.25 0.31
MOS 150117P00042500 P 01/17/15 42.5 0.56 0.64
MOS 150117P00045000 P 01/17/15 45.0 1.20 1.25
MOS 150117P00047500 P 01/17/15 47.5 2.34 2.40
MOS 150117P00050000 P 01/17/15 50.0 3.95 4.10
MOS 150117P00052500 P 01/17/15 52.5 5.80 6.30
MOS 150117P00055000 P 01/17/15 55.0 8.05 8.65
MOS 150117P00057500 P 01/17/15 57.5 9.90 11.80
MOS 150117P00060000 P 01/17/15 60.0 12.35 14.30
MOS 150117P00062500 P 01/17/15 62.5 14.80 16.80
MOS 150117P00065000 P 01/17/15 65.0 16.25 20.00
MOS 150117P00067500 P 01/17/15 67.5 18.85 22.50
MOS 150117P00070000 P 01/17/15 70.0 21.40 25.00
MOS 150117P00072500 P 01/17/15 72.5 23.80 27.55
MOS 150117P00075000 P 01/17/15 75.0 26.45 30.00
MOS 150117P00080000 P 01/17/15 80.0 31.45 35.00
MOS 150117P00085000 P 01/17/15 85.0 36.45 40.00
MOS 150117P00090000 P 01/17/15 90.0 41.45 45.05
MOS 150117P00095000 P 01/17/15 95.0 46.45 50.10
MOS 150320C00027500 C 03/20/15 27.5 17.85 21.35
MOS 150320C00030000 C 03/20/15 30.0 15.45 18.75
MOS 150320C00032500 C 03/20/15 32.5 13.15 15.80
MOS 150320C00035000 C 03/20/15 35.0 10.70 13.30
MOS 150320C00037500 C 03/20/15 37.5 8.05 11.15
MOS 150320C00040000 C 03/20/15 40.0 6.75 7.85
MOS 150320C00042500 C 03/20/15 42.5 5.20 5.40
MOS 150320C00045000 C 03/20/15 45.0 3.50 3.65
MOS 150320C00047500 C 03/20/15 47.5 2.20 2.29
MOS 150320C00050000 C 03/20/15 50.0 1.27 1.37
MOS 150320C00052500 C 03/20/15 52.5 0.69 0.78
MOS 150320C00055000 C 03/20/15 55.0 0.35 0.44
MOS 150320C00057500 C 03/20/15 57.5 0.16 0.25
MOS 150320C00060000 C 03/20/15 60.0 0.06 0.15
MOS 150320C00065000 C 03/20/15 65.0 0.01 0.10
MOS 150320C00070000 C 03/20/15 70.0 0.00 0.08
MOS 150320P00027500 P 03/20/15 27.5 0.00 0.08
MOS 150320P00030000 P 03/20/15 30.0 0.02 0.10
MOS 150320P00032500 P 03/20/15 32.5 0.06 0.13
MOS 150320P00035000 P 03/20/15 35.0 0.12 0.21
MOS 150320P00037500 P 03/20/15 37.5 0.26 0.35
MOS 150320P00040000 P 03/20/15 40.0 0.55 0.64
MOS 150320P00042500 P 03/20/15 42.5 1.07 1.16
MOS 150320P00045000 P 03/20/15 45.0 1.90 1.99
MOS 150320P00047500 P 03/20/15 47.5 3.10 3.20
MOS 150320P00050000 P 03/20/15 50.0 4.65 4.85
MOS 150320P00052500 P 03/20/15 52.5 6.55 6.75
MOS 150320P00055000 P 03/20/15 55.0 8.15 9.60
MOS 150320P00057500 P 03/20/15 57.5 10.50 11.80
MOS 150320P00060000 P 03/20/15 60.0 12.30 14.80
MOS 150320P00065000 P 03/20/15 65.0 17.15 19.80
MOS 150320P00070000 P 03/20/15 70.0 21.60 25.15
MOS 160115C00025000 C 01/15/16 25.0 19.55 24.30
MOS 160115C00027500 C 01/15/16 27.5 17.05 21.85
MOS 160115C00030000 C 01/15/16 30.0 15.00 19.20
MOS 160115C00032500 C 01/15/16 32.5 12.25 17.00
MOS 160115C00035000 C 01/15/16 35.0 11.50 13.20
MOS 160115C00037500 C 01/15/16 37.5 9.45 11.20
MOS 160115C00040000 C 01/15/16 40.0 7.70 9.30
MOS 160115C00042500 C 01/15/16 42.5 6.75 7.00
MOS 160115C00045000 C 01/15/16 45.0 5.30 5.50
MOS 160115C00047500 C 01/15/16 47.5 4.10 4.30
MOS 160115C00050000 C 01/15/16 50.0 3.15 3.35
MOS 160115C00052500 C 01/15/16 52.5 2.38 2.53
MOS 160115C00055000 C 01/15/16 55.0 1.77 1.91
MOS 160115C00057500 C 01/15/16 57.5 1.31 1.44
MOS 160115C00060000 C 01/15/16 60.0 0.95 1.07
MOS 160115C00065000 C 01/15/16 65.0 0.49 0.58
MOS 160115C00070000 C 01/15/16 70.0 0.24 0.34
MOS 160115C00075000 C 01/15/16 75.0 0.10 0.20
MOS 160115P00025000 P 01/15/16 25.0 0.10 0.20
MOS 160115P00027500 P 01/15/16 27.5 0.21 0.29
MOS 160115P00030000 P 01/15/16 30.0 0.37 0.45
MOS 160115P00032500 P 01/15/16 32.5 0.62 0.70
MOS 160115P00035000 P 01/15/16 35.0 0.99 1.07
MOS 160115P00037500 P 01/15/16 37.5 1.50 1.59
MOS 160115P00040000 P 01/15/16 40.0 2.19 2.28
MOS 160115P00042500 P 01/15/16 42.5 3.05 3.20
MOS 160115P00045000 P 01/15/16 45.0 4.10 4.30
MOS 160115P00047500 P 01/15/16 47.5 5.40 5.60
MOS 160115P00050000 P 01/15/16 50.0 6.95 7.15
MOS 160115P00052500 P 01/15/16 52.5 8.65 8.90
MOS 160115P00055000 P 01/15/16 55.0 10.50 10.75
MOS 160115P00057500 P 01/15/16 57.5 11.60 13.65
MOS 160115P00060000 P 01/15/16 60.0 13.70 15.85
MOS 160115P00065000 P 01/15/16 65.0 18.20 20.30
MOS 160115P00070000 P 01/15/16 70.0 23.00 25.05
MOS 160115P00075000 P 01/15/16 75.0 26.50 31.20

OPRA data is delayed 15 minutes.