Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Mosaic Company New (MOS)
As of Apr 23 2014 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MOS 140425C00035000 C 04/25/14 35.0 12.20 15.65
MOS 140425C00037500 C 04/25/14 37.5 9.70 11.50
MOS 140425C00039000 C 04/25/14 39.0 8.25 10.10
MOS 140425C00040000 C 04/25/14 40.0 8.70 9.30
MOS 140425C00041000 C 04/25/14 41.0 6.15 8.90
MOS 140425C00041500 C 04/25/14 41.5 7.20 7.70
MOS 140425C00042000 C 04/25/14 42.0 6.70 7.20
MOS 140425C00042500 C 04/25/14 42.5 6.20 6.70
MOS 140425C00043000 C 04/25/14 43.0 4.20 7.20
MOS 140425C00043500 C 04/25/14 43.5 3.65 7.05
MOS 140425C00044000 C 04/25/14 44.0 4.70 5.30
MOS 140425C00044500 C 04/25/14 44.5 4.10 4.50
MOS 140425C00045000 C 04/25/14 45.0 3.60 4.00
MOS 140425C00045500 C 04/25/14 45.5 3.20 3.50
MOS 140425C00046000 C 04/25/14 46.0 2.71 3.25
MOS 140425C00046500 C 04/25/14 46.5 2.18 2.73
MOS 140425C00047000 C 04/25/14 47.0 1.74 1.99
MOS 140425C00047500 C 04/25/14 47.5 1.26 1.49
MOS 140425C00048000 C 04/25/14 48.0 0.80 1.00
MOS 140425C00048500 C 04/25/14 48.5 0.53 0.59
MOS 140425C00049000 C 04/25/14 49.0 0.24 0.27
MOS 140425C00049500 C 04/25/14 49.5 0.07 0.10
MOS 140425C00050000 C 04/25/14 50.0 0.02 0.04
MOS 140425C00050500 C 04/25/14 50.5 0.01 0.02
MOS 140425C00051000 C 04/25/14 51.0 0.00 0.06
MOS 140425C00051500 C 04/25/14 51.5 0.00 0.06
MOS 140425C00052000 C 04/25/14 52.0 0.00 0.06
MOS 140425C00052500 C 04/25/14 52.5 0.00 0.05
MOS 140425C00053000 C 04/25/14 53.0 0.00 0.05
MOS 140425C00053500 C 04/25/14 53.5 0.00 0.10
MOS 140425C00054000 C 04/25/14 54.0 0.00 0.10
MOS 140425C00054500 C 04/25/14 54.5 0.00 0.10
MOS 140425C00055000 C 04/25/14 55.0 0.00 0.10
MOS 140425C00055500 C 04/25/14 55.5 0.00 0.10
MOS 140425C00056000 C 04/25/14 56.0 0.00 0.10
MOS 140425C00056500 C 04/25/14 56.5 0.00 0.10
MOS 140425C00057000 C 04/25/14 57.0 0.00 0.05
MOS 140425C00058000 C 04/25/14 58.0 0.00 0.10
MOS 140425C00060000 C 04/25/14 60.0 0.00 0.10
MOS 140425P00035000 P 04/25/14 35.0 0.00 0.10
MOS 140425P00037500 P 04/25/14 37.5 0.00 0.10
MOS 140425P00039000 P 04/25/14 39.0 0.00 0.11
MOS 140425P00040000 P 04/25/14 40.0 0.00 0.02
MOS 140425P00041000 P 04/25/14 41.0 0.00 0.10
MOS 140425P00041500 P 04/25/14 41.5 0.00 0.10
MOS 140425P00042000 P 04/25/14 42.0 0.00 0.10
MOS 140425P00042500 P 04/25/14 42.5 0.00 0.10
MOS 140425P00043000 P 04/25/14 43.0 0.00 0.10
MOS 140425P00043500 P 04/25/14 43.5 0.00 0.10
MOS 140425P00044000 P 04/25/14 44.0 0.00 0.10
MOS 140425P00044500 P 04/25/14 44.5 0.00 0.06
MOS 140425P00045000 P 04/25/14 45.0 0.00 0.05
MOS 140425P00045500 P 04/25/14 45.5 0.00 0.06
MOS 140425P00046000 P 04/25/14 46.0 0.00 0.06
MOS 140425P00046500 P 04/25/14 46.5 0.00 0.06
MOS 140425P00047000 P 04/25/14 47.0 0.01 0.06
MOS 140425P00047500 P 04/25/14 47.5 0.00 0.06
MOS 140425P00048000 P 04/25/14 48.0 0.04 0.07
MOS 140425P00048500 P 04/25/14 48.5 0.12 0.15
MOS 140425P00049000 P 04/25/14 49.0 0.33 0.36
MOS 140425P00049500 P 04/25/14 49.5 0.64 0.72
MOS 140425P00050000 P 04/25/14 50.0 0.87 1.29
MOS 140425P00050500 P 04/25/14 50.5 1.29 1.78
MOS 140425P00051000 P 04/25/14 51.0 1.77 2.35
MOS 140425P00051500 P 04/25/14 51.5 2.27 2.77
MOS 140425P00052000 P 04/25/14 52.0 2.76 3.30
MOS 140425P00052500 P 04/25/14 52.5 3.25 3.80
MOS 140425P00053000 P 04/25/14 53.0 3.75 4.30
MOS 140425P00053500 P 04/25/14 53.5 4.25 4.85
MOS 140425P00054000 P 04/25/14 54.0 4.75 5.40
MOS 140425P00054500 P 04/25/14 54.5 4.20 7.00
MOS 140425P00055000 P 04/25/14 55.0 5.80 6.30
MOS 140425P00055500 P 04/25/14 55.5 5.35 7.35
MOS 140425P00056000 P 04/25/14 56.0 5.70 8.50
MOS 140425P00056500 P 04/25/14 56.5 6.40 7.80
MOS 140425P00057000 P 04/25/14 57.0 6.55 8.30
MOS 140425P00058000 P 04/25/14 58.0 7.20 10.80
MOS 140425P00060000 P 04/25/14 60.0 9.20 12.80
MOS 140502C00041000 C 05/02/14 41.0 6.15 9.90
MOS 140502C00041500 C 05/02/14 41.5 7.05 7.95
MOS 140502C00042000 C 05/02/14 42.0 6.60 7.45
MOS 140502C00042500 C 05/02/14 42.5 6.15 6.95
MOS 140502C00043000 C 05/02/14 43.0 5.70 6.30
MOS 140502C00043500 C 05/02/14 43.5 5.20 5.85
MOS 140502C00044000 C 05/02/14 44.0 4.70 5.25
MOS 140502C00044500 C 05/02/14 44.5 4.20 4.80
MOS 140502C00045000 C 05/02/14 45.0 3.70 4.25
MOS 140502C00045500 C 05/02/14 45.5 3.25 3.80
MOS 140502C00046000 C 05/02/14 46.0 2.76 3.15
MOS 140502C00046500 C 05/02/14 46.5 2.28 2.60
MOS 140502C00047000 C 05/02/14 47.0 1.83 2.07
MOS 140502C00047500 C 05/02/14 47.5 1.40 1.59
MOS 140502C00048000 C 05/02/14 48.0 1.13 1.19
MOS 140502C00048500 C 05/02/14 48.5 0.80 0.84
MOS 140502C00049000 C 05/02/14 49.0 0.52 0.55
MOS 140502C00049500 C 05/02/14 49.5 0.32 0.34
MOS 140502C00050000 C 05/02/14 50.0 0.17 0.20
MOS 140502C00050500 C 05/02/14 50.5 0.08 0.11
MOS 140502C00051000 C 05/02/14 51.0 0.04 0.07
MOS 140502C00051500 C 05/02/14 51.5 0.02 0.05
MOS 140502C00052000 C 05/02/14 52.0 0.00 0.08
MOS 140502C00052500 C 05/02/14 52.5 0.00 0.07
MOS 140502C00053000 C 05/02/14 53.0 0.00 0.07
MOS 140502C00053500 C 05/02/14 53.5 0.00 0.13
MOS 140502C00054000 C 05/02/14 54.0 0.00 0.13
MOS 140502C00054500 C 05/02/14 54.5 0.00 0.13
MOS 140502C00055000 C 05/02/14 55.0 0.00 0.13
MOS 140502C00055500 C 05/02/14 55.5 0.00 0.13
MOS 140502C00056000 C 05/02/14 56.0 0.00 0.13
MOS 140502C00057000 C 05/02/14 57.0 0.00 0.13
MOS 140502P00041000 P 05/02/14 41.0 0.00 0.02
MOS 140502P00041500 P 05/02/14 41.5 0.00 0.14
MOS 140502P00042000 P 05/02/14 42.0 0.00 0.14
MOS 140502P00042500 P 05/02/14 42.5 0.00 0.14
MOS 140502P00043000 P 05/02/14 43.0 0.00 0.14
MOS 140502P00043500 P 05/02/14 43.5 0.00 0.06
MOS 140502P00044000 P 05/02/14 44.0 0.00 0.06
MOS 140502P00044500 P 05/02/14 44.5 0.00 0.06
MOS 140502P00045000 P 05/02/14 45.0 0.01 0.06
MOS 140502P00045500 P 05/02/14 45.5 0.00 0.07
MOS 140502P00046000 P 05/02/14 46.0 0.01 0.08
MOS 140502P00046500 P 05/02/14 46.5 0.05 0.10
MOS 140502P00047000 P 05/02/14 47.0 0.07 0.10
MOS 140502P00047500 P 05/02/14 47.5 0.13 0.15
MOS 140502P00048000 P 05/02/14 48.0 0.22 0.25
MOS 140502P00048500 P 05/02/14 48.5 0.38 0.41
MOS 140502P00049000 P 05/02/14 49.0 0.59 0.63
MOS 140502P00049500 P 05/02/14 49.5 0.88 0.93
MOS 140502P00050000 P 05/02/14 50.0 1.23 1.29
MOS 140502P00050500 P 05/02/14 50.5 1.57 1.79
MOS 140502P00051000 P 05/02/14 51.0 1.83 2.37
MOS 140502P00051500 P 05/02/14 51.5 2.26 2.83
MOS 140502P00052000 P 05/02/14 52.0 2.74 3.30
MOS 140502P00052500 P 05/02/14 52.5 3.25 3.80
MOS 140502P00053000 P 05/02/14 53.0 3.70 4.30
MOS 140502P00053500 P 05/02/14 53.5 4.15 4.80
MOS 140502P00054000 P 05/02/14 54.0 4.55 5.30
MOS 140502P00054500 P 05/02/14 54.5 4.65 5.90
MOS 140502P00055000 P 05/02/14 55.0 5.20 6.40
MOS 140502P00055500 P 05/02/14 55.5 5.60 6.90
MOS 140502P00056000 P 05/02/14 56.0 6.05 7.40
MOS 140502P00057000 P 05/02/14 57.0 7.10 8.40
MOS 140509C00041000 C 05/09/14 41.0 7.75 8.35
MOS 140509C00041500 C 05/09/14 41.5 7.15 7.95
MOS 140509C00042000 C 05/09/14 42.0 6.75 7.40
MOS 140509C00042500 C 05/09/14 42.5 6.25 6.90
MOS 140509C00043000 C 05/09/14 43.0 5.75 6.40
MOS 140509C00043500 C 05/09/14 43.5 5.25 5.90
MOS 140509C00044000 C 05/09/14 44.0 4.80 5.35
MOS 140509C00044500 C 05/09/14 44.5 4.30 4.85
MOS 140509C00045000 C 05/09/14 45.0 3.85 4.40
MOS 140509C00045500 C 05/09/14 45.5 3.40 3.65
MOS 140509C00046000 C 05/09/14 46.0 2.95 3.20
MOS 140509C00046500 C 05/09/14 46.5 2.53 2.74
MOS 140509C00047000 C 05/09/14 47.0 2.15 2.33
MOS 140509C00047500 C 05/09/14 47.5 1.87 1.95
MOS 140509C00048000 C 05/09/14 48.0 1.55 1.60
MOS 140509C00048500 C 05/09/14 48.5 1.25 1.29
MOS 140509C00049000 C 05/09/14 49.0 0.99 1.02
MOS 140509C00049500 C 05/09/14 49.5 0.77 0.80
MOS 140509C00050000 C 05/09/14 50.0 0.58 0.61
MOS 140509C00050500 C 05/09/14 50.5 0.43 0.46
MOS 140509C00051000 C 05/09/14 51.0 0.31 0.35
MOS 140509C00051500 C 05/09/14 51.5 0.22 0.26
MOS 140509C00052000 C 05/09/14 52.0 0.15 0.19
MOS 140509C00052500 C 05/09/14 52.5 0.11 0.14
MOS 140509C00053000 C 05/09/14 53.0 0.06 0.14
MOS 140509C00053500 C 05/09/14 53.5 0.04 0.15
MOS 140509C00054000 C 05/09/14 54.0 0.03 0.17
MOS 140509C00054500 C 05/09/14 54.5 0.01 0.20
MOS 140509C00055000 C 05/09/14 55.0 0.01 0.11
MOS 140509C00055500 C 05/09/14 55.5 0.00 0.19
MOS 140509C00056000 C 05/09/14 56.0 0.00 0.18
MOS 140509C00056500 C 05/09/14 56.5 0.00 0.18
MOS 140509C00057000 C 05/09/14 57.0 0.00 0.18
MOS 140509C00057500 C 05/09/14 57.5 0.00 0.17
MOS 140509P00041000 P 05/09/14 41.0 0.00 0.14
MOS 140509P00041500 P 05/09/14 41.5 0.00 0.12
MOS 140509P00042000 P 05/09/14 42.0 0.01 0.12
MOS 140509P00042500 P 05/09/14 42.5 0.01 0.12
MOS 140509P00043000 P 05/09/14 43.0 0.02 0.17
MOS 140509P00043500 P 05/09/14 43.5 0.02 0.14
MOS 140509P00044000 P 05/09/14 44.0 0.05 0.15
MOS 140509P00044500 P 05/09/14 44.5 0.07 0.12
MOS 140509P00045000 P 05/09/14 45.0 0.08 0.15
MOS 140509P00045500 P 05/09/14 45.5 0.14 0.17
MOS 140509P00046000 P 05/09/14 46.0 0.19 0.22
MOS 140509P00046500 P 05/09/14 46.5 0.26 0.29
MOS 140509P00047000 P 05/09/14 47.0 0.36 0.39
MOS 140509P00047500 P 05/09/14 47.5 0.48 0.51
MOS 140509P00048000 P 05/09/14 48.0 0.63 0.67
MOS 140509P00048500 P 05/09/14 48.5 0.82 0.87
MOS 140509P00049000 P 05/09/14 49.0 1.05 1.10
MOS 140509P00049500 P 05/09/14 49.5 1.33 1.38
MOS 140509P00050000 P 05/09/14 50.0 1.65 1.70
MOS 140509P00050500 P 05/09/14 50.5 1.99 2.05
MOS 140509P00051000 P 05/09/14 51.0 2.22 2.54
MOS 140509P00051500 P 05/09/14 51.5 2.78 2.98
MOS 140509P00052000 P 05/09/14 52.0 2.93 3.45
MOS 140509P00052500 P 05/09/14 52.5 3.35 3.90
MOS 140509P00053000 P 05/09/14 53.0 3.80 4.40
MOS 140509P00053500 P 05/09/14 53.5 4.30 4.85
MOS 140509P00054000 P 05/09/14 54.0 4.75 5.35
MOS 140509P00054500 P 05/09/14 54.5 5.25 5.90
MOS 140509P00055000 P 05/09/14 55.0 5.75 6.40
MOS 140509P00055500 P 05/09/14 55.5 6.20 6.80
MOS 140509P00056000 P 05/09/14 56.0 6.65 7.30
MOS 140509P00056500 P 05/09/14 56.5 7.10 7.85
MOS 140509P00057000 P 05/09/14 57.0 7.65 8.30
MOS 140509P00057500 P 05/09/14 57.5 8.15 8.80
MOS 140517C00040000 C 05/17/14 40.0 8.75 9.40
MOS 140517C00042500 C 05/17/14 42.5 6.25 6.85
MOS 140517C00045000 C 05/17/14 45.0 3.90 4.40
MOS 140517C00047500 C 05/17/14 47.5 2.00 2.04
MOS 140517C00050000 C 05/17/14 50.0 0.69 0.71
MOS 140517C00052500 C 05/17/14 52.5 0.16 0.19
MOS 140517C00055000 C 05/17/14 55.0 0.02 0.07
MOS 140517C00057500 C 05/17/14 57.5 0.00 0.04
MOS 140517C00060000 C 05/17/14 60.0 0.00 0.03
MOS 140517P00040000 P 05/17/14 40.0 0.00 0.06
MOS 140517P00042500 P 05/17/14 42.5 0.03 0.08
MOS 140517P00045000 P 05/17/14 45.0 0.13 0.15
MOS 140517P00047500 P 05/17/14 47.5 0.57 0.60
MOS 140517P00050000 P 05/17/14 50.0 1.75 1.79
MOS 140517P00052500 P 05/17/14 52.5 3.50 3.95
MOS 140517P00055000 P 05/17/14 55.0 5.70 6.30
MOS 140517P00057500 P 05/17/14 57.5 8.15 8.85
MOS 140517P00060000 P 05/17/14 60.0 9.30 11.35
MOS 140523C00042000 C 05/23/14 42.0 6.70 7.40
MOS 140523C00042500 C 05/23/14 42.5 6.15 6.90
MOS 140523C00043000 C 05/23/14 43.0 5.80 6.45
MOS 140523C00043500 C 05/23/14 43.5 5.30 6.00
MOS 140523C00044000 C 05/23/14 44.0 4.85 5.45
MOS 140523C00044500 C 05/23/14 44.5 4.40 5.00
MOS 140523C00045000 C 05/23/14 45.0 3.95 4.50
MOS 140523C00045500 C 05/23/14 45.5 3.50 4.05
MOS 140523C00046000 C 05/23/14 46.0 3.10 3.65
MOS 140523C00046500 C 05/23/14 46.5 2.70 3.20
MOS 140523C00047000 C 05/23/14 47.0 2.33 2.79
MOS 140523C00047500 C 05/23/14 47.5 2.10 2.17
MOS 140523C00048000 C 05/23/14 48.0 1.77 1.83
MOS 140523C00048500 C 05/23/14 48.5 1.48 1.53
MOS 140523C00049000 C 05/23/14 49.0 1.22 1.26
MOS 140523C00049500 C 05/23/14 49.5 0.98 1.03
MOS 140523C00050000 C 05/23/14 50.0 0.79 0.83
MOS 140523C00050500 C 05/23/14 50.5 0.63 0.67
MOS 140523C00051000 C 05/23/14 51.0 0.49 0.53
MOS 140523C00051500 C 05/23/14 51.5 0.39 0.43
MOS 140523C00052000 C 05/23/14 52.0 0.27 0.33
MOS 140523C00052500 C 05/23/14 52.5 0.21 0.29
MOS 140523C00053000 C 05/23/14 53.0 0.17 0.21
MOS 140523C00053500 C 05/23/14 53.5 0.13 0.19
MOS 140523C00054000 C 05/23/14 54.0 0.07 0.19
MOS 140523C00054500 C 05/23/14 54.5 0.03 0.21
MOS 140523C00055000 C 05/23/14 55.0 0.04 0.14
MOS 140523C00055500 C 05/23/14 55.5 0.02 0.17
MOS 140523C00056000 C 05/23/14 56.0 0.01 0.25
MOS 140523C00056500 C 05/23/14 56.5 0.01 0.23
MOS 140523C00057000 C 05/23/14 57.0 0.01 0.22
MOS 140523C00057500 C 05/23/14 57.5 0.00 0.12
MOS 140523P00042000 P 05/23/14 42.0 0.03 0.22
MOS 140523P00042500 P 05/23/14 42.5 0.04 0.18
MOS 140523P00043000 P 05/23/14 43.0 0.06 0.15
MOS 140523P00043500 P 05/23/14 43.5 0.08 0.14
MOS 140523P00044000 P 05/23/14 44.0 0.10 0.20
MOS 140523P00044500 P 05/23/14 44.5 0.13 0.22
MOS 140523P00045000 P 05/23/14 45.0 0.19 0.26
MOS 140523P00045500 P 05/23/14 45.5 0.24 0.30
MOS 140523P00046000 P 05/23/14 46.0 0.31 0.39
MOS 140523P00046500 P 05/23/14 46.5 0.43 0.48
MOS 140523P00047000 P 05/23/14 47.0 0.54 0.59
MOS 140523P00047500 P 05/23/14 47.5 0.69 0.74
MOS 140523P00048000 P 05/23/14 48.0 0.85 0.92
MOS 140523P00048500 P 05/23/14 48.5 1.04 1.09
MOS 140523P00049000 P 05/23/14 49.0 1.30 1.32
MOS 140523P00049500 P 05/23/14 49.5 1.54 1.67
MOS 140523P00050000 P 05/23/14 50.0 1.84 1.97
MOS 140523P00050500 P 05/23/14 50.5 2.17 2.33
MOS 140523P00051000 P 05/23/14 51.0 2.34 2.73
MOS 140523P00051500 P 05/23/14 51.5 2.68 3.15
MOS 140523P00052000 P 05/23/14 52.0 3.05 3.55
MOS 140523P00052500 P 05/23/14 52.5 3.45 4.00
MOS 140523P00053000 P 05/23/14 53.0 3.90 4.45
MOS 140523P00053500 P 05/23/14 53.5 4.35 4.90
MOS 140523P00054000 P 05/23/14 54.0 4.80 5.45
MOS 140523P00054500 P 05/23/14 54.5 5.15 5.85
MOS 140523P00055000 P 05/23/14 55.0 5.75 6.40
MOS 140523P00055500 P 05/23/14 55.5 6.20 6.90
MOS 140523P00056000 P 05/23/14 56.0 6.65 7.35
MOS 140523P00056500 P 05/23/14 56.5 7.20 7.80
MOS 140523P00057000 P 05/23/14 57.0 7.70 8.30
MOS 140523P00057500 P 05/23/14 57.5 8.15 8.80
MOS 140530C00041000 C 05/30/14 41.0 7.65 8.40
MOS 140530C00041500 C 05/30/14 41.5 7.20 7.95
MOS 140530C00042000 C 05/30/14 42.0 6.65 7.40
MOS 140530C00042500 C 05/30/14 42.5 6.30 6.95
MOS 140530C00043000 C 05/30/14 43.0 5.80 6.50
MOS 140530C00043500 C 05/30/14 43.5 5.35 5.95
MOS 140530C00044000 C 05/30/14 44.0 4.85 5.50
MOS 140530C00044500 C 05/30/14 44.5 4.45 5.00
MOS 140530C00045000 C 05/30/14 45.0 3.95 4.55
MOS 140530C00045500 C 05/30/14 45.5 3.55 4.10
MOS 140530C00046000 C 05/30/14 46.0 3.15 3.70
MOS 140530C00046500 C 05/30/14 46.5 2.76 3.30
MOS 140530C00047000 C 05/30/14 47.0 2.45 2.87
MOS 140530C00047500 C 05/30/14 47.5 2.15 2.25
MOS 140530C00048000 C 05/30/14 48.0 1.86 1.92
MOS 140530C00048500 C 05/30/14 48.5 1.57 1.62
MOS 140530C00049000 C 05/30/14 49.0 1.31 1.36
MOS 140530C00049500 C 05/30/14 49.5 1.08 1.12
MOS 140530C00050000 C 05/30/14 50.0 0.89 0.93
MOS 140530C00050500 C 05/30/14 50.5 0.72 0.75
MOS 140530C00051000 C 05/30/14 51.0 0.58 0.61
MOS 140530C00051500 C 05/30/14 51.5 0.47 0.49
MOS 140530C00052000 C 05/30/14 52.0 0.37 0.39
MOS 140530C00052500 C 05/30/14 52.5 0.26 0.31
MOS 140530C00053000 C 05/30/14 53.0 0.21 0.27
MOS 140530C00053500 C 05/30/14 53.5 0.16 0.20
MOS 140530C00054000 C 05/30/14 54.0 0.12 0.19
MOS 140530C00054500 C 05/30/14 54.5 0.07 0.23
MOS 140530C00055000 C 05/30/14 55.0 0.05 0.14
MOS 140530C00055500 C 05/30/14 55.5 0.04 0.25
MOS 140530C00056000 C 05/30/14 56.0 0.02 0.25
MOS 140530C00056500 C 05/30/14 56.5 0.01 0.24
MOS 140530C00057000 C 05/30/14 57.0 0.01 0.19
MOS 140530C00057500 C 05/30/14 57.5 0.01 0.08
MOS 140530P00041000 P 05/30/14 41.0 0.01 0.21
MOS 140530P00041500 P 05/30/14 41.5 0.04 0.14
MOS 140530P00042000 P 05/30/14 42.0 0.05 0.19
MOS 140530P00042500 P 05/30/14 42.5 0.06 0.18
MOS 140530P00043000 P 05/30/14 43.0 0.08 0.17
MOS 140530P00043500 P 05/30/14 43.5 0.09 0.18
MOS 140530P00044000 P 05/30/14 44.0 0.13 0.20
MOS 140530P00044500 P 05/30/14 44.5 0.17 0.25
MOS 140530P00045000 P 05/30/14 45.0 0.22 0.30
MOS 140530P00045500 P 05/30/14 45.5 0.30 0.35
MOS 140530P00046000 P 05/30/14 46.0 0.40 0.44
MOS 140530P00046500 P 05/30/14 46.5 0.49 0.53
MOS 140530P00047000 P 05/30/14 47.0 0.62 0.67
MOS 140530P00047500 P 05/30/14 47.5 0.77 0.82
MOS 140530P00048000 P 05/30/14 48.0 0.94 1.00
MOS 140530P00048500 P 05/30/14 48.5 1.15 1.18
MOS 140530P00049000 P 05/30/14 49.0 1.37 1.41
MOS 140530P00049500 P 05/30/14 49.5 1.63 1.75
MOS 140530P00050000 P 05/30/14 50.0 1.94 2.04
MOS 140530P00050500 P 05/30/14 50.5 2.27 2.40
MOS 140530P00051000 P 05/30/14 51.0 2.59 2.81
MOS 140530P00051500 P 05/30/14 51.5 2.75 3.20
MOS 140530P00052000 P 05/30/14 52.0 3.15 3.60
MOS 140530P00052500 P 05/30/14 52.5 3.55 4.10
MOS 140530P00053000 P 05/30/14 53.0 3.95 4.50
MOS 140530P00053500 P 05/30/14 53.5 4.40 4.95
MOS 140530P00054000 P 05/30/14 54.0 4.85 5.45
MOS 140530P00054500 P 05/30/14 54.5 5.30 5.90
MOS 140530P00055000 P 05/30/14 55.0 5.80 6.40
MOS 140530P00055500 P 05/30/14 55.5 6.25 7.00
MOS 140530P00056000 P 05/30/14 56.0 6.75 7.45
MOS 140530P00056500 P 05/30/14 56.5 7.20 7.85
MOS 140530P00057000 P 05/30/14 57.0 7.75 8.45
MOS 140530P00057500 P 05/30/14 57.5 8.20 8.95
MOS 140621C00025000 C 06/21/14 25.0 22.30 25.45
MOS 140621C00030000 C 06/21/14 30.0 17.40 20.75
MOS 140621C00035000 C 06/21/14 35.0 12.35 15.75
MOS 140621C00037500 C 06/21/14 37.5 11.20 11.90
MOS 140621C00040000 C 06/21/14 40.0 8.75 9.35
MOS 140621C00042500 C 06/21/14 42.5 6.35 6.85
MOS 140621C00045000 C 06/21/14 45.0 4.10 4.55
MOS 140621C00047500 C 06/21/14 47.5 2.40 2.44
MOS 140621C00050000 C 06/21/14 50.0 1.12 1.14
MOS 140621C00052500 C 06/21/14 52.5 0.43 0.45
MOS 140621C00055000 C 06/21/14 55.0 0.13 0.16
MOS 140621C00057500 C 06/21/14 57.5 0.06 0.08
MOS 140621C00060000 C 06/21/14 60.0 0.02 0.05
MOS 140621C00065000 C 06/21/14 65.0 0.01 0.03
MOS 140621C00070000 C 06/21/14 70.0 0.00 0.04
MOS 140621P00025000 P 06/21/14 25.0 0.00 0.02
MOS 140621P00030000 P 06/21/14 30.0 0.00 0.03
MOS 140621P00035000 P 06/21/14 35.0 0.02 0.03
MOS 140621P00037500 P 06/21/14 37.5 0.02 0.07
MOS 140621P00040000 P 06/21/14 40.0 0.06 0.08
MOS 140621P00042500 P 06/21/14 42.5 0.17 0.20
MOS 140621P00045000 P 06/21/14 45.0 0.48 0.50
MOS 140621P00047500 P 06/21/14 47.5 1.14 1.17
MOS 140621P00050000 P 06/21/14 50.0 2.38 2.43
MOS 140621P00052500 P 06/21/14 52.5 4.15 4.40
MOS 140621P00055000 P 06/21/14 55.0 6.40 6.65
MOS 140621P00057500 P 06/21/14 57.5 8.45 9.05
MOS 140621P00060000 P 06/21/14 60.0 10.55 11.60
MOS 140621P00065000 P 06/21/14 65.0 15.30 16.55
MOS 140621P00070000 P 06/21/14 70.0 19.40 22.65
MOS 140920C00040000 C 09/20/14 40.0 8.95 9.50
MOS 140920C00042500 C 09/20/14 42.5 6.80 7.30
MOS 140920C00045000 C 09/20/14 45.0 4.95 5.10
MOS 140920C00047500 C 09/20/14 47.5 3.35 3.45
MOS 140920C00050000 C 09/20/14 50.0 2.15 2.19
MOS 140920C00052500 C 09/20/14 52.5 1.27 1.31
MOS 140920C00055000 C 09/20/14 55.0 0.70 0.73
MOS 140920C00057500 C 09/20/14 57.5 0.36 0.40
MOS 140920C00060000 C 09/20/14 60.0 0.18 0.23
MOS 140920P00040000 P 09/20/14 40.0 0.40 0.42
MOS 140920P00042500 P 09/20/14 42.5 0.78 0.82
MOS 140920P00045000 P 09/20/14 45.0 1.40 1.44
MOS 140920P00047500 P 09/20/14 47.5 2.32 2.38
MOS 140920P00050000 P 09/20/14 50.0 3.55 3.70
MOS 140920P00052500 P 09/20/14 52.5 5.20 5.35
MOS 140920P00055000 P 09/20/14 55.0 7.15 7.30
MOS 140920P00057500 P 09/20/14 57.5 9.00 9.55
MOS 140920P00060000 P 09/20/14 60.0 11.25 11.90
MOS 141220C00037500 C 12/20/14 37.5 11.45 12.05
MOS 141220C00040000 C 12/20/14 40.0 9.25 9.80
MOS 141220C00042500 C 12/20/14 42.5 7.25 7.80
MOS 141220C00045000 C 12/20/14 45.0 5.60 5.75
MOS 141220C00047500 C 12/20/14 47.5 4.10 4.25
MOS 141220C00050000 C 12/20/14 50.0 2.96 3.05
MOS 141220C00052500 C 12/20/14 52.5 2.04 2.11
MOS 141220C00055000 C 12/20/14 55.0 1.36 1.42
MOS 141220C00057500 C 12/20/14 57.5 0.89 0.93
MOS 141220P00037500 P 12/20/14 37.5 0.54 0.58
MOS 141220P00040000 P 12/20/14 40.0 0.90 0.95
MOS 141220P00042500 P 12/20/14 42.5 1.45 1.51
MOS 141220P00045000 P 12/20/14 45.0 2.23 2.28
MOS 141220P00047500 P 12/20/14 47.5 3.25 3.35
MOS 141220P00050000 P 12/20/14 50.0 4.55 4.65
MOS 141220P00052500 P 12/20/14 52.5 6.15 6.30
MOS 141220P00055000 P 12/20/14 55.0 7.95 8.15
MOS 141220P00057500 P 12/20/14 57.5 9.95 10.15
MOS 150117C00022500 C 01/17/15 22.5 26.05 28.15
MOS 150117C00025000 C 01/17/15 25.0 22.95 25.65
MOS 150117C00030000 C 01/17/15 30.0 18.70 19.40
MOS 150117C00032500 C 01/17/15 32.5 16.25 17.75
MOS 150117C00035000 C 01/17/15 35.0 13.80 14.50
MOS 150117C00037500 C 01/17/15 37.5 11.50 12.15
MOS 150117C00040000 C 01/17/15 40.0 9.35 9.95
MOS 150117C00042500 C 01/17/15 42.5 7.40 7.90
MOS 150117C00045000 C 01/17/15 45.0 5.80 5.90
MOS 150117C00047500 C 01/17/15 47.5 4.30 4.45
MOS 150117C00050000 C 01/17/15 50.0 3.15 3.25
MOS 150117C00052500 C 01/17/15 52.5 2.20 2.28
MOS 150117C00055000 C 01/17/15 55.0 1.51 1.58
MOS 150117C00057500 C 01/17/15 57.5 1.01 1.08
MOS 150117C00060000 C 01/17/15 60.0 0.67 0.73
MOS 150117C00062500 C 01/17/15 62.5 0.45 0.49
MOS 150117C00065000 C 01/17/15 65.0 0.29 0.33
MOS 150117C00067500 C 01/17/15 67.5 0.19 0.22
MOS 150117C00070000 C 01/17/15 70.0 0.10 0.16
MOS 150117C00072500 C 01/17/15 72.5 0.06 0.11
MOS 150117C00075000 C 01/17/15 75.0 0.03 0.08
MOS 150117C00080000 C 01/17/15 80.0 0.04 0.06
MOS 150117C00085000 C 01/17/15 85.0 0.01 0.05
MOS 150117C00090000 C 01/17/15 90.0 0.00 0.04
MOS 150117C00095000 C 01/17/15 95.0 0.00 0.04
MOS 150117P00022500 P 01/17/15 22.5 0.01 0.07
MOS 150117P00025000 P 01/17/15 25.0 0.05 0.09
MOS 150117P00030000 P 01/17/15 30.0 0.11 0.17
MOS 150117P00032500 P 01/17/15 32.5 0.21 0.26
MOS 150117P00035000 P 01/17/15 35.0 0.37 0.42
MOS 150117P00037500 P 01/17/15 37.5 0.64 0.68
MOS 150117P00040000 P 01/17/15 40.0 1.03 1.07
MOS 150117P00042500 P 01/17/15 42.5 1.59 1.65
MOS 150117P00045000 P 01/17/15 45.0 2.39 2.45
MOS 150117P00047500 P 01/17/15 47.5 3.45 3.50
MOS 150117P00050000 P 01/17/15 50.0 4.75 4.85
MOS 150117P00052500 P 01/17/15 52.5 6.30 6.45
MOS 150117P00055000 P 01/17/15 55.0 8.10 8.25
MOS 150117P00057500 P 01/17/15 57.5 10.10 10.35
MOS 150117P00060000 P 01/17/15 60.0 12.00 12.55
MOS 150117P00062500 P 01/17/15 62.5 14.20 14.80
MOS 150117P00065000 P 01/17/15 65.0 16.45 17.20
MOS 150117P00067500 P 01/17/15 67.5 18.85 19.60
MOS 150117P00070000 P 01/17/15 70.0 21.20 22.05
MOS 150117P00072500 P 01/17/15 72.5 23.70 24.50
MOS 150117P00075000 P 01/17/15 75.0 26.10 27.00
MOS 150117P00080000 P 01/17/15 80.0 31.15 32.05
MOS 150117P00085000 P 01/17/15 85.0 35.80 37.05
MOS 150117P00090000 P 01/17/15 90.0 40.50 42.00
MOS 150117P00095000 P 01/17/15 95.0 45.80 47.00
MOS 160115C00025000 C 01/15/16 25.0 21.70 24.85
MOS 160115C00030000 C 01/15/16 30.0 18.70 19.70
MOS 160115C00032500 C 01/15/16 32.5 15.60 17.45
MOS 160115C00035000 C 01/15/16 35.0 14.00 15.30
MOS 160115C00037500 C 01/15/16 37.5 10.95 13.35
MOS 160115C00040000 C 01/15/16 40.0 10.20 11.60
MOS 160115C00042500 C 01/15/16 42.5 8.90 9.90
MOS 160115C00045000 C 01/15/16 45.0 7.50 8.20
MOS 160115C00047500 C 01/15/16 47.5 6.10 6.95
MOS 160115C00050000 C 01/15/16 50.0 5.15 5.75
MOS 160115C00052500 C 01/15/16 52.5 4.05 4.90
MOS 160115C00055000 C 01/15/16 55.0 3.30 3.95
MOS 160115C00057500 C 01/15/16 57.5 2.55 3.25
MOS 160115C00060000 C 01/15/16 60.0 2.15 2.64
MOS 160115C00065000 C 01/15/16 65.0 1.31 1.65
MOS 160115C00070000 C 01/15/16 70.0 0.75 1.15
MOS 160115P00025000 P 01/15/16 25.0 0.07 0.39
MOS 160115P00030000 P 01/15/16 30.0 0.50 0.85
MOS 160115P00032500 P 01/15/16 32.5 0.86 1.20
MOS 160115P00035000 P 01/15/16 35.0 1.32 1.68
MOS 160115P00037500 P 01/15/16 37.5 1.92 2.30
MOS 160115P00040000 P 01/15/16 40.0 2.55 3.15
MOS 160115P00042500 P 01/15/16 42.5 3.45 4.10
MOS 160115P00045000 P 01/15/16 45.0 4.50 5.20
MOS 160115P00047500 P 01/15/16 47.5 5.60 6.45
MOS 160115P00050000 P 01/15/16 50.0 7.00 7.65
MOS 160115P00052500 P 01/15/16 52.5 8.50 9.30
MOS 160115P00055000 P 01/15/16 55.0 10.05 11.00
MOS 160115P00057500 P 01/15/16 57.5 11.65 13.05
MOS 160115P00060000 P 01/15/16 60.0 13.55 14.95
MOS 160115P00065000 P 01/15/16 65.0 16.15 19.00
MOS 160115P00070000 P 01/15/16 70.0 20.55 23.40

OPRA data is delayed 15 minutes.