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 (2015-07-10)Premium Content

Mosaic Company New (MOS)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MOS 150807C00030000 C 08/07/15 30.0 12.70 13.55
MOS 150807C00032500 C 08/07/15 32.5 10.20 10.95
MOS 150807C00035000 C 08/07/15 35.0 7.80 8.35
MOS 150807C00035500 C 08/07/15 35.5 7.35 7.85
MOS 150807C00036000 C 08/07/15 36.0 6.80 7.35
MOS 150807C00036500 C 08/07/15 36.5 6.30 6.85
MOS 150807C00037000 C 08/07/15 37.0 5.80 6.35
MOS 150807C00037500 C 08/07/15 37.5 5.35 5.90
MOS 150807C00038000 C 08/07/15 38.0 4.85 5.40
MOS 150807C00038500 C 08/07/15 38.5 4.40 4.90
MOS 150807C00039000 C 08/07/15 39.0 3.90 4.40
MOS 150807C00039500 C 08/07/15 39.5 3.40 3.90
MOS 150807C00040000 C 08/07/15 40.0 2.89 3.45
MOS 150807C00040500 C 08/07/15 40.5 2.50 2.97
MOS 150807C00041000 C 08/07/15 41.0 2.02 2.51
MOS 150807C00041500 C 08/07/15 41.5 1.60 1.89
MOS 150807C00042000 C 08/07/15 42.0 1.22 1.55
MOS 150807C00042500 C 08/07/15 42.5 0.95 1.05
MOS 150807C00043000 C 08/07/15 43.0 0.68 0.76
MOS 150807C00043500 C 08/07/15 43.5 0.48 0.54
MOS 150807C00044000 C 08/07/15 44.0 0.33 0.38
MOS 150807C00044500 C 08/07/15 44.5 0.22 0.27
MOS 150807C00045000 C 08/07/15 45.0 0.15 0.24
MOS 150807C00045500 C 08/07/15 45.5 0.11 0.18
MOS 150807C00046000 C 08/07/15 46.0 0.08 0.25
MOS 150807C00046500 C 08/07/15 46.5 0.04 0.24
MOS 150807C00047000 C 08/07/15 47.0 0.04 0.11
MOS 150807C00047500 C 08/07/15 47.5 0.02 0.15
MOS 150807C00048000 C 08/07/15 48.0 0.01 0.15
MOS 150807C00048500 C 08/07/15 48.5 0.00 0.25
MOS 150807C00049000 C 08/07/15 49.0 0.00 0.24
MOS 150807C00049500 C 08/07/15 49.5 0.00 0.24
MOS 150807C00050000 C 08/07/15 50.0 0.00 0.17
MOS 150807C00050500 C 08/07/15 50.5 0.00 0.24
MOS 150807C00051000 C 08/07/15 51.0 0.00 0.24
MOS 150807C00051500 C 08/07/15 51.5 0.00 0.24
MOS 150807C00052000 C 08/07/15 52.0 0.00 0.24
MOS 150807C00052500 C 08/07/15 52.5 0.00 0.16
MOS 150807C00053000 C 08/07/15 53.0 0.00 0.24
MOS 150807C00054000 C 08/07/15 54.0 0.00 0.24
MOS 150807C00055000 C 08/07/15 55.0 0.00 0.24
MOS 150807P00030000 P 08/07/15 30.0 0.00 0.22
MOS 150807P00032500 P 08/07/15 32.5 0.00 0.23
MOS 150807P00035000 P 08/07/15 35.0 0.00 0.23
MOS 150807P00035500 P 08/07/15 35.5 0.00 0.23
MOS 150807P00036000 P 08/07/15 36.0 0.00 0.20
MOS 150807P00036500 P 08/07/15 36.5 0.00 0.23
MOS 150807P00037000 P 08/07/15 37.0 0.00 0.24
MOS 150807P00037500 P 08/07/15 37.5 0.00 0.20
MOS 150807P00038000 P 08/07/15 38.0 0.01 0.18
MOS 150807P00038500 P 08/07/15 38.5 0.01 0.18
MOS 150807P00039000 P 08/07/15 39.0 0.02 0.27
MOS 150807P00039500 P 08/07/15 39.5 0.03 0.29
MOS 150807P00040000 P 08/07/15 40.0 0.05 0.23
MOS 150807P00040500 P 08/07/15 40.5 0.05 0.26
MOS 150807P00041000 P 08/07/15 41.0 0.15 0.20
MOS 150807P00041500 P 08/07/15 41.5 0.19 0.28
MOS 150807P00042000 P 08/07/15 42.0 0.34 0.40
MOS 150807P00042500 P 08/07/15 42.5 0.51 0.58
MOS 150807P00043000 P 08/07/15 43.0 0.72 0.81
MOS 150807P00043500 P 08/07/15 43.5 0.99 1.12
MOS 150807P00044000 P 08/07/15 44.0 1.29 1.46
MOS 150807P00044500 P 08/07/15 44.5 1.63 1.85
MOS 150807P00045000 P 08/07/15 45.0 1.95 2.27
MOS 150807P00045500 P 08/07/15 45.5 2.31 2.76
MOS 150807P00046000 P 08/07/15 46.0 2.76 3.25
MOS 150807P00046500 P 08/07/15 46.5 3.20 3.75
MOS 150807P00047000 P 08/07/15 47.0 3.70 4.20
MOS 150807P00047500 P 08/07/15 47.5 4.20 4.75
MOS 150807P00048000 P 08/07/15 48.0 4.65 5.20
MOS 150807P00048500 P 08/07/15 48.5 5.15 5.70
MOS 150807P00049000 P 08/07/15 49.0 5.65 6.20
MOS 150807P00049500 P 08/07/15 49.5 6.15 6.70
MOS 150807P00050000 P 08/07/15 50.0 6.65 7.20
MOS 150807P00050500 P 08/07/15 50.5 7.15 7.75
MOS 150807P00051000 P 08/07/15 51.0 7.65 8.25
MOS 150807P00051500 P 08/07/15 51.5 8.15 8.70
MOS 150807P00052000 P 08/07/15 52.0 8.65 9.20
MOS 150807P00052500 P 08/07/15 52.5 9.15 9.70
MOS 150807P00053000 P 08/07/15 53.0 8.25 10.40
MOS 150807P00054000 P 08/07/15 54.0 10.30 11.75
MOS 150807P00055000 P 08/07/15 55.0 10.25 13.60
MOS 150814C00035000 C 08/14/15 35.0 7.85 8.40
MOS 150814C00036000 C 08/14/15 36.0 6.85 7.40
MOS 150814C00037000 C 08/14/15 37.0 5.85 6.45
MOS 150814C00037500 C 08/14/15 37.5 5.40 5.90
MOS 150814C00038000 C 08/14/15 38.0 4.90 5.45
MOS 150814C00038500 C 08/14/15 38.5 4.45 4.90
MOS 150814C00039000 C 08/14/15 39.0 3.90 4.45
MOS 150814C00039500 C 08/14/15 39.5 3.45 3.95
MOS 150814C00040000 C 08/14/15 40.0 3.00 3.50
MOS 150814C00040500 C 08/14/15 40.5 2.57 3.05
MOS 150814C00041000 C 08/14/15 41.0 2.12 2.59
MOS 150814C00041500 C 08/14/15 41.5 1.71 2.17
MOS 150814C00042000 C 08/14/15 42.0 1.37 1.67
MOS 150814C00042500 C 08/14/15 42.5 1.09 1.18
MOS 150814C00043000 C 08/14/15 43.0 0.81 0.89
MOS 150814C00043500 C 08/14/15 43.5 0.58 0.67
MOS 150814C00044000 C 08/14/15 44.0 0.41 0.51
MOS 150814C00044500 C 08/14/15 44.5 0.30 0.36
MOS 150814C00045000 C 08/14/15 45.0 0.21 0.26
MOS 150814C00045500 C 08/14/15 45.5 0.13 0.30
MOS 150814C00046000 C 08/14/15 46.0 0.09 0.28
MOS 150814C00046500 C 08/14/15 46.5 0.05 0.21
MOS 150814C00047000 C 08/14/15 47.0 0.03 0.17
MOS 150814C00047500 C 08/14/15 47.5 0.02 0.18
MOS 150814C00048000 C 08/14/15 48.0 0.01 0.15
MOS 150814C00048500 C 08/14/15 48.5 0.02 0.14
MOS 150814C00049000 C 08/14/15 49.0 0.01 0.18
MOS 150814C00049500 C 08/14/15 49.5 0.00 0.24
MOS 150814C00050000 C 08/14/15 50.0 0.00 0.24
MOS 150814C00050500 C 08/14/15 50.5 0.00 0.24
MOS 150814C00051000 C 08/14/15 51.0 0.00 0.24
MOS 150814C00051500 C 08/14/15 51.5 0.00 0.23
MOS 150814C00052000 C 08/14/15 52.0 0.00 0.23
MOS 150814C00052500 C 08/14/15 52.5 0.00 0.23
MOS 150814C00053000 C 08/14/15 53.0 0.00 0.23
MOS 150814C00053500 C 08/14/15 53.5 0.00 0.23
MOS 150814C00054000 C 08/14/15 54.0 0.00 0.23
MOS 150814C00055000 C 08/14/15 55.0 0.00 0.23
MOS 150814P00035000 P 08/14/15 35.0 0.00 0.12
MOS 150814P00036000 P 08/14/15 36.0 0.01 0.11
MOS 150814P00037000 P 08/14/15 37.0 0.01 0.14
MOS 150814P00037500 P 08/14/15 37.5 0.02 0.13
MOS 150814P00038000 P 08/14/15 38.0 0.01 0.17
MOS 150814P00038500 P 08/14/15 38.5 0.04 0.19
MOS 150814P00039000 P 08/14/15 39.0 0.01 0.25
MOS 150814P00039500 P 08/14/15 39.5 0.03 0.27
MOS 150814P00040000 P 08/14/15 40.0 0.11 0.26
MOS 150814P00040500 P 08/14/15 40.5 0.12 0.34
MOS 150814P00041000 P 08/14/15 41.0 0.19 0.36
MOS 150814P00041500 P 08/14/15 41.5 0.35 0.41
MOS 150814P00042000 P 08/14/15 42.0 0.46 0.55
MOS 150814P00042500 P 08/14/15 42.5 0.63 0.73
MOS 150814P00043000 P 08/14/15 43.0 0.85 0.95
MOS 150814P00043500 P 08/14/15 43.5 1.12 1.24
MOS 150814P00044000 P 08/14/15 44.0 1.31 1.58
MOS 150814P00044500 P 08/14/15 44.5 1.69 1.94
MOS 150814P00045000 P 08/14/15 45.0 2.01 2.36
MOS 150814P00045500 P 08/14/15 45.5 2.38 2.81
MOS 150814P00046000 P 08/14/15 46.0 2.81 3.25
MOS 150814P00046500 P 08/14/15 46.5 3.25 3.80
MOS 150814P00047000 P 08/14/15 47.0 3.70 4.25
MOS 150814P00047500 P 08/14/15 47.5 4.20 4.70
MOS 150814P00048000 P 08/14/15 48.0 4.70 5.20
MOS 150814P00048500 P 08/14/15 48.5 5.15 5.80
MOS 150814P00049000 P 08/14/15 49.0 5.65 6.20
MOS 150814P00049500 P 08/14/15 49.5 6.15 6.70
MOS 150814P00050000 P 08/14/15 50.0 6.60 7.20
MOS 150814P00050500 P 08/14/15 50.5 7.15 7.70
MOS 150814P00051000 P 08/14/15 51.0 7.65 8.20
MOS 150814P00051500 P 08/14/15 51.5 8.15 8.70
MOS 150814P00052000 P 08/14/15 52.0 8.65 9.30
MOS 150814P00052500 P 08/14/15 52.5 9.15 9.70
MOS 150814P00053000 P 08/14/15 53.0 8.25 10.45
MOS 150814P00053500 P 08/14/15 53.5 8.75 12.05
MOS 150814P00054000 P 08/14/15 54.0 9.30 12.60
MOS 150814P00055000 P 08/14/15 55.0 10.20 13.60
MOS 150821C00022500 C 08/21/15 22.5 19.75 21.15
MOS 150821C00025000 C 08/21/15 25.0 17.25 18.65
MOS 150821C00027500 C 08/21/15 27.5 14.00 16.55
MOS 150821C00030000 C 08/21/15 30.0 12.70 13.45
MOS 150821C00032500 C 08/21/15 32.5 10.25 10.95
MOS 150821C00035000 C 08/21/15 35.0 7.75 8.40
MOS 150821C00036000 C 08/21/15 36.0 6.75 7.40
MOS 150821C00037000 C 08/21/15 37.0 5.80 6.40
MOS 150821C00037500 C 08/21/15 37.5 5.30 5.90
MOS 150821C00038000 C 08/21/15 38.0 4.80 5.45
MOS 150821C00038500 C 08/21/15 38.5 4.35 4.95
MOS 150821C00039000 C 08/21/15 39.0 3.85 4.45
MOS 150821C00039500 C 08/21/15 39.5 3.40 4.00
MOS 150821C00040000 C 08/21/15 40.0 2.96 3.55
MOS 150821C00040500 C 08/21/15 40.5 2.67 3.10
MOS 150821C00041000 C 08/21/15 41.0 2.26 2.66
MOS 150821C00041500 C 08/21/15 41.5 1.90 1.98
MOS 150821C00042000 C 08/21/15 42.0 1.55 1.62
MOS 150821C00042500 C 08/21/15 42.5 1.23 1.30
MOS 150821C00043000 C 08/21/15 43.0 0.96 1.03
MOS 150821C00043500 C 08/21/15 43.5 0.74 0.79
MOS 150821C00044000 C 08/21/15 44.0 0.55 0.60
MOS 150821C00044500 C 08/21/15 44.5 0.40 0.45
MOS 150821C00045000 C 08/21/15 45.0 0.29 0.33
MOS 150821C00045500 C 08/21/15 45.5 0.20 0.25
MOS 150821C00046000 C 08/21/15 46.0 0.15 0.18
MOS 150821C00046500 C 08/21/15 46.5 0.11 0.14
MOS 150821C00047000 C 08/21/15 47.0 0.08 0.11
MOS 150821C00047500 C 08/21/15 47.5 0.06 0.09
MOS 150821C00048000 C 08/21/15 48.0 0.03 0.08
MOS 150821C00048500 C 08/21/15 48.5 0.02 0.07
MOS 150821C00049000 C 08/21/15 49.0 0.01 0.06
MOS 150821C00049500 C 08/21/15 49.5 0.01 0.05
MOS 150821C00050000 C 08/21/15 50.0 0.01 0.04
MOS 150821C00050500 C 08/21/15 50.5 0.01 0.04
MOS 150821C00051000 C 08/21/15 51.0 0.00 0.04
MOS 150821C00051500 C 08/21/15 51.5 0.00 0.04
MOS 150821C00052000 C 08/21/15 52.0 0.00 0.04
MOS 150821C00052500 C 08/21/15 52.5 0.00 0.03
MOS 150821C00053000 C 08/21/15 53.0 0.00 0.03
MOS 150821C00053500 C 08/21/15 53.5 0.00 0.03
MOS 150821C00054000 C 08/21/15 54.0 0.00 0.03
MOS 150821C00055000 C 08/21/15 55.0 0.00 0.03
MOS 150821C00057500 C 08/21/15 57.5 0.00 0.03
MOS 150821C00060000 C 08/21/15 60.0 0.00 0.02
MOS 150821C00065000 C 08/21/15 65.0 0.00 0.02
MOS 150821P00022500 P 08/21/15 22.5 0.00 0.02
MOS 150821P00025000 P 08/21/15 25.0 0.00 0.02
MOS 150821P00027500 P 08/21/15 27.5 0.00 0.02
MOS 150821P00030000 P 08/21/15 30.0 0.00 0.03
MOS 150821P00032500 P 08/21/15 32.5 0.00 0.03
MOS 150821P00035000 P 08/21/15 35.0 0.01 0.04
MOS 150821P00036000 P 08/21/15 36.0 0.01 0.05
MOS 150821P00037000 P 08/21/15 37.0 0.02 0.06
MOS 150821P00037500 P 08/21/15 37.5 0.03 0.07
MOS 150821P00038000 P 08/21/15 38.0 0.05 0.09
MOS 150821P00038500 P 08/21/15 38.5 0.07 0.11
MOS 150821P00039000 P 08/21/15 39.0 0.09 0.13
MOS 150821P00039500 P 08/21/15 39.5 0.13 0.17
MOS 150821P00040000 P 08/21/15 40.0 0.19 0.22
MOS 150821P00040500 P 08/21/15 40.5 0.25 0.28
MOS 150821P00041000 P 08/21/15 41.0 0.34 0.37
MOS 150821P00041500 P 08/21/15 41.5 0.45 0.49
MOS 150821P00042000 P 08/21/15 42.0 0.59 0.64
MOS 150821P00042500 P 08/21/15 42.5 0.77 0.83
MOS 150821P00043000 P 08/21/15 43.0 1.02 1.05
MOS 150821P00043500 P 08/21/15 43.5 1.27 1.32
MOS 150821P00044000 P 08/21/15 44.0 1.58 1.64
MOS 150821P00044500 P 08/21/15 44.5 1.92 1.99
MOS 150821P00045000 P 08/21/15 45.0 2.30 2.41
MOS 150821P00045500 P 08/21/15 45.5 2.55 2.88
MOS 150821P00046000 P 08/21/15 46.0 2.87 3.30
MOS 150821P00046500 P 08/21/15 46.5 3.30 3.75
MOS 150821P00047000 P 08/21/15 47.0 3.75 4.20
MOS 150821P00047500 P 08/21/15 47.5 4.20 4.85
MOS 150821P00048000 P 08/21/15 48.0 4.70 5.30
MOS 150821P00048500 P 08/21/15 48.5 5.20 5.80
MOS 150821P00049000 P 08/21/15 49.0 5.65 6.30
MOS 150821P00049500 P 08/21/15 49.5 6.15 6.80
MOS 150821P00050000 P 08/21/15 50.0 6.65 7.15
MOS 150821P00050500 P 08/21/15 50.5 7.15 7.65
MOS 150821P00051000 P 08/21/15 51.0 7.65 8.30
MOS 150821P00051500 P 08/21/15 51.5 8.15 8.80
MOS 150821P00052000 P 08/21/15 52.0 8.65 9.30
MOS 150821P00052500 P 08/21/15 52.5 9.15 9.80
MOS 150821P00053000 P 08/21/15 53.0 8.30 11.60
MOS 150821P00053500 P 08/21/15 53.5 10.05 10.65
MOS 150821P00054000 P 08/21/15 54.0 9.30 11.80
MOS 150821P00055000 P 08/21/15 55.0 10.25 13.55
MOS 150821P00057500 P 08/21/15 57.5 12.80 15.30
MOS 150821P00060000 P 08/21/15 60.0 15.20 18.55
MOS 150821P00065000 P 08/21/15 65.0 20.20 23.55
MOS 150828C00035000 C 08/28/15 35.0 7.70 8.55
MOS 150828C00036000 C 08/28/15 36.0 6.75 7.60
MOS 150828C00037000 C 08/28/15 37.0 5.75 6.60
MOS 150828C00037500 C 08/28/15 37.5 5.25 6.10
MOS 150828C00038000 C 08/28/15 38.0 4.85 5.65
MOS 150828C00038500 C 08/28/15 38.5 4.40 5.20
MOS 150828C00039000 C 08/28/15 39.0 3.90 4.70
MOS 150828C00039500 C 08/28/15 39.5 3.45 4.20
MOS 150828C00040000 C 08/28/15 40.0 3.00 3.75
MOS 150828C00040500 C 08/28/15 40.5 2.60 3.30
MOS 150828C00041000 C 08/28/15 41.0 2.21 2.86
MOS 150828C00041500 C 08/28/15 41.5 1.95 2.16
MOS 150828C00042000 C 08/28/15 42.0 1.57 1.72
MOS 150828C00042500 C 08/28/15 42.5 1.27 1.52
MOS 150828C00043000 C 08/28/15 43.0 1.05 1.13
MOS 150828C00043500 C 08/28/15 43.5 0.81 0.89
MOS 150828C00044000 C 08/28/15 44.0 0.63 0.70
MOS 150828C00044500 C 08/28/15 44.5 0.48 0.54
MOS 150828C00045000 C 08/28/15 45.0 0.33 0.42
MOS 150828C00045500 C 08/28/15 45.5 0.28 0.33
MOS 150828C00046000 C 08/28/15 46.0 0.19 0.35
MOS 150828C00046500 C 08/28/15 46.5 0.08 0.40
MOS 150828C00047000 C 08/28/15 47.0 0.06 0.35
MOS 150828C00047500 C 08/28/15 47.5 0.04 0.32
MOS 150828C00048000 C 08/28/15 48.0 0.06 0.30
MOS 150828C00048500 C 08/28/15 48.5 0.02 0.28
MOS 150828C00049000 C 08/28/15 49.0 0.02 0.27
MOS 150828C00049500 C 08/28/15 49.5 0.02 0.26
MOS 150828C00050000 C 08/28/15 50.0 0.01 0.14
MOS 150828C00050500 C 08/28/15 50.5 0.01 0.24
MOS 150828C00051000 C 08/28/15 51.0 0.01 0.24
MOS 150828C00051500 C 08/28/15 51.5 0.00 0.24
MOS 150828C00052000 C 08/28/15 52.0 0.00 0.24
MOS 150828C00052500 C 08/28/15 52.5 0.00 0.14
MOS 150828C00053000 C 08/28/15 53.0 0.00 0.23
MOS 150828C00054000 C 08/28/15 54.0 0.00 0.23
MOS 150828C00055000 C 08/28/15 55.0 0.00 0.23
MOS 150828P00035000 P 08/28/15 35.0 0.01 0.18
MOS 150828P00036000 P 08/28/15 36.0 0.02 0.26
MOS 150828P00037000 P 08/28/15 37.0 0.03 0.28
MOS 150828P00037500 P 08/28/15 37.5 0.04 0.30
MOS 150828P00038000 P 08/28/15 38.0 0.04 0.32
MOS 150828P00038500 P 08/28/15 38.5 0.05 0.34
MOS 150828P00039000 P 08/28/15 39.0 0.07 0.38
MOS 150828P00039500 P 08/28/15 39.5 0.15 0.30
MOS 150828P00040000 P 08/28/15 40.0 0.20 0.37
MOS 150828P00040500 P 08/28/15 40.5 0.23 0.46
MOS 150828P00041000 P 08/28/15 41.0 0.31 0.57
MOS 150828P00041500 P 08/28/15 41.5 0.42 0.68
MOS 150828P00042000 P 08/28/15 42.0 0.65 0.77
MOS 150828P00042500 P 08/28/15 42.5 0.83 0.95
MOS 150828P00043000 P 08/28/15 43.0 1.09 1.18
MOS 150828P00043500 P 08/28/15 43.5 1.27 1.46
MOS 150828P00044000 P 08/28/15 44.0 1.49 1.77
MOS 150828P00044500 P 08/28/15 44.5 1.76 2.20
MOS 150828P00045000 P 08/28/15 45.0 2.03 2.55
MOS 150828P00045500 P 08/28/15 45.5 2.45 3.10
MOS 150828P00046000 P 08/28/15 46.0 2.85 3.50
MOS 150828P00046500 P 08/28/15 46.5 3.30 3.95
MOS 150828P00047000 P 08/28/15 47.0 3.75 4.40
MOS 150828P00047500 P 08/28/15 47.5 4.15 4.85
MOS 150828P00048000 P 08/28/15 48.0 4.70 5.35
MOS 150828P00048500 P 08/28/15 48.5 5.10 5.85
MOS 150828P00049000 P 08/28/15 49.0 5.60 6.40
MOS 150828P00049500 P 08/28/15 49.5 6.05 6.85
MOS 150828P00050000 P 08/28/15 50.0 6.55 7.35
MOS 150828P00050500 P 08/28/15 50.5 7.05 7.85
MOS 150828P00051000 P 08/28/15 51.0 7.55 8.35
MOS 150828P00051500 P 08/28/15 51.5 8.00 8.85
MOS 150828P00052000 P 08/28/15 52.0 8.50 9.40
MOS 150828P00052500 P 08/28/15 52.5 9.00 9.90
MOS 150828P00053000 P 08/28/15 53.0 8.20 11.55
MOS 150828P00054000 P 08/28/15 54.0 10.20 12.55
MOS 150828P00055000 P 08/28/15 55.0 11.15 12.75
MOS 150904C00035000 C 09/04/15 35.0 7.75 8.60
MOS 150904C00036000 C 09/04/15 36.0 6.75 7.55
MOS 150904C00037000 C 09/04/15 37.0 5.80 6.60
MOS 150904C00037500 C 09/04/15 37.5 5.30 6.15
MOS 150904C00038000 C 09/04/15 38.0 4.85 5.60
MOS 150904C00038500 C 09/04/15 38.5 4.40 5.10
MOS 150904C00039000 C 09/04/15 39.0 3.95 4.65
MOS 150904C00039500 C 09/04/15 39.5 3.50 4.15
MOS 150904C00040000 C 09/04/15 40.0 3.05 3.65
MOS 150904C00040500 C 09/04/15 40.5 2.65 3.25
MOS 150904C00041000 C 09/04/15 41.0 2.23 2.88
MOS 150904C00041500 C 09/04/15 41.5 1.99 2.15
MOS 150904C00042000 C 09/04/15 42.0 1.65 1.76
MOS 150904C00042500 C 09/04/15 42.5 1.36 1.45
MOS 150904C00043000 C 09/04/15 43.0 1.12 1.20
MOS 150904C00043500 C 09/04/15 43.5 0.88 0.96
MOS 150904C00044000 C 09/04/15 44.0 0.71 0.78
MOS 150904C00044500 C 09/04/15 44.5 0.56 0.62
MOS 150904C00045000 C 09/04/15 45.0 0.43 0.49
MOS 150904C00045500 C 09/04/15 45.5 0.34 0.39
MOS 150904C00046000 C 09/04/15 46.0 0.23 0.40
MOS 150904C00046500 C 09/04/15 46.5 0.20 0.31
MOS 150904C00047000 C 09/04/15 47.0 0.09 0.39
MOS 150904C00047500 C 09/04/15 47.5 0.10 0.35
MOS 150904C00048000 C 09/04/15 48.0 0.09 0.32
MOS 150904C00048500 C 09/04/15 48.5 0.06 0.30
MOS 150904C00049000 C 09/04/15 49.0 0.04 0.28
MOS 150904C00049500 C 09/04/15 49.5 0.01 0.27
MOS 150904C00050000 C 09/04/15 50.0 0.02 0.10
MOS 150904C00050500 C 09/04/15 50.5 0.01 0.25
MOS 150904C00051000 C 09/04/15 51.0 0.01 0.25
MOS 150904C00051500 C 09/04/15 51.5 0.01 0.24
MOS 150904C00052000 C 09/04/15 52.0 0.01 0.24
MOS 150904C00052500 C 09/04/15 52.5 0.01 0.17
MOS 150904C00053000 C 09/04/15 53.0 0.00 0.23
MOS 150904P00035000 P 09/04/15 35.0 0.02 0.19
MOS 150904P00036000 P 09/04/15 36.0 0.02 0.28
MOS 150904P00037000 P 09/04/15 37.0 0.04 0.31
MOS 150904P00037500 P 09/04/15 37.5 0.07 0.30
MOS 150904P00038000 P 09/04/15 38.0 0.10 0.36
MOS 150904P00038500 P 09/04/15 38.5 0.13 0.41
MOS 150904P00039000 P 09/04/15 39.0 0.17 0.34
MOS 150904P00039500 P 09/04/15 39.5 0.23 0.41
MOS 150904P00040000 P 09/04/15 40.0 0.27 0.50
MOS 150904P00040500 P 09/04/15 40.5 0.44 0.50
MOS 150904P00041000 P 09/04/15 41.0 0.52 0.62
MOS 150904P00041500 P 09/04/15 41.5 0.66 0.77
MOS 150904P00042000 P 09/04/15 42.0 0.80 0.95
MOS 150904P00042500 P 09/04/15 42.5 1.03 1.17
MOS 150904P00043000 P 09/04/15 43.0 1.29 1.42
MOS 150904P00043500 P 09/04/15 43.5 1.45 1.69
MOS 150904P00044000 P 09/04/15 44.0 1.71 2.03
MOS 150904P00044500 P 09/04/15 44.5 2.00 2.41
MOS 150904P00045000 P 09/04/15 45.0 2.30 2.81
MOS 150904P00045500 P 09/04/15 45.5 2.70 3.40
MOS 150904P00046000 P 09/04/15 46.0 3.10 3.80
MOS 150904P00046500 P 09/04/15 46.5 3.55 4.25
MOS 150904P00047000 P 09/04/15 47.0 4.05 4.70
MOS 150904P00047500 P 09/04/15 47.5 4.45 5.15
MOS 150904P00048000 P 09/04/15 48.0 4.95 5.60
MOS 150904P00048500 P 09/04/15 48.5 5.40 6.20
MOS 150904P00049000 P 09/04/15 49.0 5.90 6.65
MOS 150904P00049500 P 09/04/15 49.5 6.35 7.10
MOS 150904P00050000 P 09/04/15 50.0 6.85 7.60
MOS 150904P00050500 P 09/04/15 50.5 7.35 8.15
MOS 150904P00051000 P 09/04/15 51.0 7.85 8.60
MOS 150904P00051500 P 09/04/15 51.5 8.30 9.10
MOS 150904P00052000 P 09/04/15 52.0 8.80 9.60
MOS 150904P00052500 P 09/04/15 52.5 9.25 10.15
MOS 150904P00053000 P 09/04/15 53.0 9.75 10.65
MOS 150911C00035000 C 09/11/15 35.0 7.70 8.50
MOS 150911C00035500 C 09/11/15 35.5 7.20 8.10
MOS 150911C00036000 C 09/11/15 36.0 6.70 7.60
MOS 150911C00036500 C 09/11/15 36.5 6.20 7.10
MOS 150911C00037000 C 09/11/15 37.0 5.70 6.60
MOS 150911C00037500 C 09/11/15 37.5 5.30 6.10
MOS 150911C00038000 C 09/11/15 38.0 4.90 5.60
MOS 150911C00038500 C 09/11/15 38.5 4.40 5.10
MOS 150911C00039000 C 09/11/15 39.0 3.95 4.60
MOS 150911C00039500 C 09/11/15 39.5 3.50 4.15
MOS 150911C00040000 C 09/11/15 40.0 3.10 3.70
MOS 150911C00040500 C 09/11/15 40.5 2.65 3.30
MOS 150911C00041000 C 09/11/15 41.0 2.25 2.92
MOS 150911C00041500 C 09/11/15 41.5 2.00 2.20
MOS 150911C00042000 C 09/11/15 42.0 1.70 1.85
MOS 150911C00042500 C 09/11/15 42.5 1.45 1.54
MOS 150911C00043000 C 09/11/15 43.0 1.20 1.27
MOS 150911C00043500 C 09/11/15 43.5 0.95 1.04
MOS 150911C00044000 C 09/11/15 44.0 0.76 0.85
MOS 150911C00044500 C 09/11/15 44.5 0.60 0.68
MOS 150911C00045000 C 09/11/15 45.0 0.48 0.56
MOS 150911C00045500 C 09/11/15 45.5 0.39 0.43
MOS 150911C00046000 C 09/11/15 46.0 0.30 0.37
MOS 150911C00046500 C 09/11/15 46.5 0.21 0.38
MOS 150911C00047000 C 09/11/15 47.0 0.16 0.43
MOS 150911C00047500 C 09/11/15 47.5 0.12 0.27
MOS 150911C00048000 C 09/11/15 48.0 0.08 0.35
MOS 150911C00048500 C 09/11/15 48.5 0.06 0.32
MOS 150911C00049000 C 09/11/15 49.0 0.05 0.30
MOS 150911C00049500 C 09/11/15 49.5 0.03 0.28
MOS 150911C00050000 C 09/11/15 50.0 0.02 0.10
MOS 150911C00050500 C 09/11/15 50.5 0.02 0.26
MOS 150911C00051000 C 09/11/15 51.0 0.01 0.25
MOS 150911C00051500 C 09/11/15 51.5 0.01 0.25
MOS 150911C00052000 C 09/11/15 52.0 0.01 0.24
MOS 150911C00052500 C 09/11/15 52.5 0.01 0.17
MOS 150911C00053000 C 09/11/15 53.0 0.00 0.24
MOS 150911P00035000 P 09/11/15 35.0 0.01 0.19
MOS 150911P00035500 P 09/11/15 35.5 0.01 0.29
MOS 150911P00036000 P 09/11/15 36.0 0.02 0.30
MOS 150911P00036500 P 09/11/15 36.5 0.04 0.32
MOS 150911P00037000 P 09/11/15 37.0 0.04 0.34
MOS 150911P00037500 P 09/11/15 37.5 0.05 0.37
MOS 150911P00038000 P 09/11/15 38.0 0.13 0.41
MOS 150911P00038500 P 09/11/15 38.5 0.17 0.33
MOS 150911P00039000 P 09/11/15 39.0 0.18 0.40
MOS 150911P00039500 P 09/11/15 39.5 0.28 0.48
MOS 150911P00040000 P 09/11/15 40.0 0.35 0.53
MOS 150911P00040500 P 09/11/15 40.5 0.45 0.56
MOS 150911P00041000 P 09/11/15 41.0 0.63 0.70
MOS 150911P00041500 P 09/11/15 41.5 0.78 0.86
MOS 150911P00042000 P 09/11/15 42.0 0.96 1.04
MOS 150911P00042500 P 09/11/15 42.5 1.14 1.26
MOS 150911P00043000 P 09/11/15 43.0 1.38 1.50
MOS 150911P00043500 P 09/11/15 43.5 1.53 1.79
MOS 150911P00044000 P 09/11/15 44.0 1.79 2.15
MOS 150911P00044500 P 09/11/15 44.5 2.00 2.50
MOS 150911P00045000 P 09/11/15 45.0 2.35 2.91
MOS 150911P00045500 P 09/11/15 45.5 2.76 3.45
MOS 150911P00046000 P 09/11/15 46.0 3.20 3.85
MOS 150911P00046500 P 09/11/15 46.5 3.60 4.25
MOS 150911P00047000 P 09/11/15 47.0 4.10 4.70
MOS 150911P00047500 P 09/11/15 47.5 4.50 5.15
MOS 150911P00048000 P 09/11/15 48.0 4.95 5.65
MOS 150911P00048500 P 09/11/15 48.5 5.40 6.20
MOS 150911P00049000 P 09/11/15 49.0 5.90 6.70
MOS 150911P00049500 P 09/11/15 49.5 6.35 7.20
MOS 150911P00050000 P 09/11/15 50.0 6.80 7.70
MOS 150911P00050500 P 09/11/15 50.5 7.30 8.20
MOS 150911P00051000 P 09/11/15 51.0 7.80 8.65
MOS 150911P00051500 P 09/11/15 51.5 8.30 9.15
MOS 150911P00052000 P 09/11/15 52.0 8.80 9.65
MOS 150911P00052500 P 09/11/15 52.5 9.20 10.25
MOS 150911P00053000 P 09/11/15 53.0 9.70 10.75
MOS 150918C00030000 C 09/18/15 30.0 11.50 14.80
MOS 150918C00032500 C 09/18/15 32.5 10.10 12.20
MOS 150918C00035000 C 09/18/15 35.0 7.85 8.40
MOS 150918C00037500 C 09/18/15 37.5 5.50 6.00
MOS 150918C00040000 C 09/18/15 40.0 3.25 3.70
MOS 150918C00042500 C 09/18/15 42.5 1.57 1.62
MOS 150918C00045000 C 09/18/15 45.0 0.57 0.62
MOS 150918C00047500 C 09/18/15 47.5 0.18 0.22
MOS 150918C00050000 C 09/18/15 50.0 0.06 0.10
MOS 150918C00052500 C 09/18/15 52.5 0.02 0.07
MOS 150918C00055000 C 09/18/15 55.0 0.00 0.05
MOS 150918C00057500 C 09/18/15 57.5 0.00 0.04
MOS 150918C00060000 C 09/18/15 60.0 0.00 0.04
MOS 150918C00062500 C 09/18/15 62.5 0.00 0.03
MOS 150918P00030000 P 09/18/15 30.0 0.01 0.04
MOS 150918P00032500 P 09/18/15 32.5 0.01 0.06
MOS 150918P00035000 P 09/18/15 35.0 0.06 0.10
MOS 150918P00037500 P 09/18/15 37.5 0.17 0.20
MOS 150918P00040000 P 09/18/15 40.0 0.49 0.53
MOS 150918P00042500 P 09/18/15 42.5 1.30 1.36
MOS 150918P00045000 P 09/18/15 45.0 2.82 2.89
MOS 150918P00047500 P 09/18/15 47.5 4.60 5.05
MOS 150918P00050000 P 09/18/15 50.0 6.95 7.45
MOS 150918P00052500 P 09/18/15 52.5 9.40 9.90
MOS 150918P00055000 P 09/18/15 55.0 11.45 13.05
MOS 150918P00057500 P 09/18/15 57.5 13.05 16.40
MOS 150918P00060000 P 09/18/15 60.0 15.45 18.00
MOS 150918P00062500 P 09/18/15 62.5 17.95 20.55
MOS 151218C00025000 C 12/18/15 25.0 16.40 19.65
MOS 151218C00027500 C 12/18/15 27.5 13.90 17.15
MOS 151218C00030000 C 12/18/15 30.0 11.40 13.55
MOS 151218C00032500 C 12/18/15 32.5 8.90 11.15
MOS 151218C00035000 C 12/18/15 35.0 7.95 8.55
MOS 151218C00037500 C 12/18/15 37.5 5.70 6.30
MOS 151218C00040000 C 12/18/15 40.0 3.90 4.05
MOS 151218C00042500 C 12/18/15 42.5 2.40 2.47
MOS 151218C00045000 C 12/18/15 45.0 1.32 1.40
MOS 151218C00047500 C 12/18/15 47.5 0.66 0.74
MOS 151218C00050000 C 12/18/15 50.0 0.31 0.38
MOS 151218C00052500 C 12/18/15 52.5 0.15 0.18
MOS 151218C00055000 C 12/18/15 55.0 0.07 0.11
MOS 151218C00060000 C 12/18/15 60.0 0.01 0.06
MOS 151218C00065000 C 12/18/15 65.0 0.00 0.05
MOS 151218P00025000 P 12/18/15 25.0 0.02 0.06
MOS 151218P00027500 P 12/18/15 27.5 0.05 0.09
MOS 151218P00030000 P 12/18/15 30.0 0.11 0.14
MOS 151218P00032500 P 12/18/15 32.5 0.19 0.23
MOS 151218P00035000 P 12/18/15 35.0 0.36 0.41
MOS 151218P00037500 P 12/18/15 37.5 0.71 0.75
MOS 151218P00040000 P 12/18/15 40.0 1.32 1.37
MOS 151218P00042500 P 12/18/15 42.5 2.31 2.37
MOS 151218P00045000 P 12/18/15 45.0 3.70 3.85
MOS 151218P00047500 P 12/18/15 47.5 5.50 5.70
MOS 151218P00050000 P 12/18/15 50.0 7.35 8.00
MOS 151218P00052500 P 12/18/15 52.5 9.60 10.35
MOS 151218P00055000 P 12/18/15 55.0 10.80 12.95
MOS 151218P00060000 P 12/18/15 60.0 15.70 18.10
MOS 151218P00065000 P 12/18/15 65.0 20.60 24.05
MOS 160115C00022500 C 01/15/16 22.5 19.00 21.35
MOS 160115C00025000 C 01/15/16 25.0 17.30 18.85
MOS 160115C00027500 C 01/15/16 27.5 14.95 16.35
MOS 160115C00030000 C 01/15/16 30.0 12.60 13.85
MOS 160115C00032500 C 01/15/16 32.5 10.15 12.55
MOS 160115C00035000 C 01/15/16 35.0 8.00 8.60
MOS 160115C00037500 C 01/15/16 37.5 5.75 6.45
MOS 160115C00040000 C 01/15/16 40.0 4.10 4.20
MOS 160115C00042500 C 01/15/16 42.5 2.60 2.67
MOS 160115C00045000 C 01/15/16 45.0 1.51 1.57
MOS 160115C00047500 C 01/15/16 47.5 0.81 0.85
MOS 160115C00050000 C 01/15/16 50.0 0.41 0.47
MOS 160115C00052500 C 01/15/16 52.5 0.21 0.26
MOS 160115C00055000 C 01/15/16 55.0 0.11 0.15
MOS 160115C00057500 C 01/15/16 57.5 0.05 0.10
MOS 160115C00060000 C 01/15/16 60.0 0.02 0.07
MOS 160115C00062500 C 01/15/16 62.5 0.01 0.06
MOS 160115C00065000 C 01/15/16 65.0 0.00 0.05
MOS 160115C00070000 C 01/15/16 70.0 0.00 0.04
MOS 160115C00075000 C 01/15/16 75.0 0.00 0.04
MOS 160115P00022500 P 01/15/16 22.5 0.01 0.06
MOS 160115P00025000 P 01/15/16 25.0 0.04 0.08
MOS 160115P00027500 P 01/15/16 27.5 0.09 0.12
MOS 160115P00030000 P 01/15/16 30.0 0.15 0.19
MOS 160115P00032500 P 01/15/16 32.5 0.26 0.31
MOS 160115P00035000 P 01/15/16 35.0 0.47 0.52
MOS 160115P00037500 P 01/15/16 37.5 0.85 0.90
MOS 160115P00040000 P 01/15/16 40.0 1.50 1.54
MOS 160115P00042500 P 01/15/16 42.5 2.51 2.59
MOS 160115P00045000 P 01/15/16 45.0 3.90 4.05
MOS 160115P00047500 P 01/15/16 47.5 5.70 5.85
MOS 160115P00050000 P 01/15/16 50.0 7.45 8.15
MOS 160115P00052500 P 01/15/16 52.5 9.75 10.40
MOS 160115P00055000 P 01/15/16 55.0 11.95 13.10
MOS 160115P00057500 P 01/15/16 57.5 14.35 15.60
MOS 160115P00060000 P 01/15/16 60.0 17.05 17.95
MOS 160115P00062500 P 01/15/16 62.5 19.35 20.50
MOS 160115P00065000 P 01/15/16 65.0 20.35 24.60
MOS 160115P00070000 P 01/15/16 70.0 25.45 29.10
MOS 160115P00075000 P 01/15/16 75.0 30.45 34.05
MOS 160318C00025000 C 03/18/16 25.0 16.30 20.25
MOS 160318C00027500 C 03/18/16 27.5 15.05 16.30
MOS 160318C00030000 C 03/18/16 30.0 12.55 13.85
MOS 160318C00032500 C 03/18/16 32.5 10.40 11.00
MOS 160318C00035000 C 03/18/16 35.0 8.05 8.80
MOS 160318C00037500 C 03/18/16 37.5 5.95 6.85
MOS 160318C00040000 C 03/18/16 40.0 4.45 4.60
MOS 160318C00042500 C 03/18/16 42.5 3.00 3.15
MOS 160318C00045000 C 03/18/16 45.0 1.94 2.02
MOS 160318C00047500 C 03/18/16 47.5 1.19 1.25
MOS 160318C00050000 C 03/18/16 50.0 0.69 0.75
MOS 160318C00052500 C 03/18/16 52.5 0.39 0.46
MOS 160318C00055000 C 03/18/16 55.0 0.22 0.28
MOS 160318C00060000 C 03/18/16 60.0 0.07 0.11
MOS 160318C00065000 C 03/18/16 65.0 0.02 0.06
MOS 160318P00025000 P 03/18/16 25.0 0.08 0.13
MOS 160318P00027500 P 03/18/16 27.5 0.14 0.19
MOS 160318P00030000 P 03/18/16 30.0 0.24 0.30
MOS 160318P00032500 P 03/18/16 32.5 0.42 0.49
MOS 160318P00035000 P 03/18/16 35.0 0.73 0.79
MOS 160318P00037500 P 03/18/16 37.5 1.25 1.30
MOS 160318P00040000 P 03/18/16 40.0 1.99 2.08
MOS 160318P00042500 P 03/18/16 42.5 3.05 3.20
MOS 160318P00045000 P 03/18/16 45.0 4.50 4.60
MOS 160318P00047500 P 03/18/16 47.5 6.25 6.35
MOS 160318P00050000 P 03/18/16 50.0 7.80 8.65
MOS 160318P00052500 P 03/18/16 52.5 10.00 10.90
MOS 160318P00055000 P 03/18/16 55.0 12.20 13.20
MOS 160318P00060000 P 03/18/16 60.0 17.00 18.30
MOS 160318P00065000 P 03/18/16 65.0 20.75 24.20
MOS 170120C00022500 C 01/20/17 22.5 18.25 23.00
MOS 170120C00025000 C 01/20/17 25.0 15.75 20.50
MOS 170120C00027500 C 01/20/17 27.5 13.35 18.00
MOS 170120C00030000 C 01/20/17 30.0 13.25 13.80
MOS 170120C00032500 C 01/20/17 32.5 10.50 11.90
MOS 170120C00035000 C 01/20/17 35.0 8.45 10.05
MOS 170120C00037500 C 01/20/17 37.5 6.70 8.35
MOS 170120C00040000 C 01/20/17 40.0 5.90 6.05
MOS 170120C00042500 C 01/20/17 42.5 4.60 4.75
MOS 170120C00045000 C 01/20/17 45.0 3.55 3.70
MOS 170120C00047500 C 01/20/17 47.5 2.71 2.80
MOS 170120C00050000 C 01/20/17 50.0 2.01 2.13
MOS 170120C00052500 C 01/20/17 52.5 1.50 1.61
MOS 170120C00055000 C 01/20/17 55.0 1.11 1.21
MOS 170120C00057500 C 01/20/17 57.5 0.80 0.90
MOS 170120C00060000 C 01/20/17 60.0 0.59 0.67
MOS 170120C00062500 C 01/20/17 62.5 0.42 0.51
MOS 170120C00065000 C 01/20/17 65.0 0.31 0.39
MOS 170120C00070000 C 01/20/17 70.0 0.15 0.23
MOS 170120C00075000 C 01/20/17 75.0 0.06 0.15
MOS 170120C00080000 C 01/20/17 80.0 0.02 0.11
MOS 170120P00022500 P 01/20/17 22.5 0.20 0.31
MOS 170120P00025000 P 01/20/17 25.0 0.36 0.47
MOS 170120P00027500 P 01/20/17 27.5 0.59 0.70
MOS 170120P00030000 P 01/20/17 30.0 0.92 1.01
MOS 170120P00032500 P 01/20/17 32.5 1.37 1.54
MOS 170120P00035000 P 01/20/17 35.0 1.98 2.16
MOS 170120P00037500 P 01/20/17 37.5 2.78 2.95
MOS 170120P00040000 P 01/20/17 40.0 3.80 3.95
MOS 170120P00042500 P 01/20/17 42.5 5.00 5.20
MOS 170120P00045000 P 01/20/17 45.0 6.40 6.60
MOS 170120P00047500 P 01/20/17 47.5 8.05 8.25
MOS 170120P00050000 P 01/20/17 50.0 9.85 10.05
MOS 170120P00052500 P 01/20/17 52.5 11.75 12.00
MOS 170120P00055000 P 01/20/17 55.0 12.90 14.85
MOS 170120P00057500 P 01/20/17 57.5 15.05 17.00
MOS 170120P00060000 P 01/20/17 60.0 17.30 19.25
MOS 170120P00062500 P 01/20/17 62.5 19.70 21.50
MOS 170120P00065000 P 01/20/17 65.0 22.10 23.85
MOS 170120P00070000 P 01/20/17 70.0 25.55 30.15
MOS 170120P00075000 P 01/20/17 75.0 30.50 35.00
MOS 170120P00080000 P 01/20/17 80.0 35.15 39.95

OPRA data is delayed 15 minutes.