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 Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MOS 140801C00035000 C 08/01/14 35.0 10.50 13.80
MOS 140801C00037500 C 08/01/14 37.5 9.30 10.05
MOS 140801C00040000 C 08/01/14 40.0 6.90 7.50
MOS 140801C00040500 C 08/01/14 40.5 6.40 7.00
MOS 140801C00041000 C 08/01/14 41.0 5.90 6.50
MOS 140801C00041500 C 08/01/14 41.5 5.40 6.00
MOS 140801C00042000 C 08/01/14 42.0 4.95 5.50
MOS 140801C00042500 C 08/01/14 42.5 4.45 5.00
MOS 140801C00043000 C 08/01/14 43.0 3.95 4.55
MOS 140801C00043500 C 08/01/14 43.5 3.50 4.05
MOS 140801C00044000 C 08/01/14 44.0 3.00 3.55
MOS 140801C00044500 C 08/01/14 44.5 2.50 3.05
MOS 140801C00045000 C 08/01/14 45.0 2.09 2.57
MOS 140801C00045500 C 08/01/14 45.5 1.79 2.12
MOS 140801C00046000 C 08/01/14 46.0 1.46 1.68
MOS 140801C00046500 C 08/01/14 46.5 1.21 1.31
MOS 140801C00047000 C 08/01/14 47.0 0.86 0.93
MOS 140801C00047500 C 08/01/14 47.5 0.59 0.64
MOS 140801C00048000 C 08/01/14 48.0 0.37 0.43
MOS 140801C00048500 C 08/01/14 48.5 0.23 0.27
MOS 140801C00049000 C 08/01/14 49.0 0.12 0.15
MOS 140801C00049500 C 08/01/14 49.5 0.04 0.11
MOS 140801C00050000 C 08/01/14 50.0 0.02 0.11
MOS 140801C00050500 C 08/01/14 50.5 0.01 0.15
MOS 140801C00051000 C 08/01/14 51.0 0.00 0.15
MOS 140801C00051500 C 08/01/14 51.5 0.00 0.15
MOS 140801C00052000 C 08/01/14 52.0 0.00 0.15
MOS 140801C00052500 C 08/01/14 52.5 0.00 0.14
MOS 140801C00053000 C 08/01/14 53.0 0.00 0.14
MOS 140801C00053500 C 08/01/14 53.5 0.00 0.14
MOS 140801C00054000 C 08/01/14 54.0 0.00 0.13
MOS 140801C00054500 C 08/01/14 54.5 0.00 0.13
MOS 140801C00055000 C 08/01/14 55.0 0.00 0.13
MOS 140801C00055500 C 08/01/14 55.5 0.00 0.13
MOS 140801C00056000 C 08/01/14 56.0 0.00 0.13
MOS 140801C00056500 C 08/01/14 56.5 0.00 0.13
MOS 140801C00057000 C 08/01/14 57.0 0.00 0.13
MOS 140801C00057500 C 08/01/14 57.5 0.00 0.13
MOS 140801C00060000 C 08/01/14 60.0 0.00 0.13
MOS 140801P00035000 P 08/01/14 35.0 0.00 0.11
MOS 140801P00037500 P 08/01/14 37.5 0.00 0.11
MOS 140801P00040000 P 08/01/14 40.0 0.00 0.02
MOS 140801P00040500 P 08/01/14 40.5 0.00 0.11
MOS 140801P00041000 P 08/01/14 41.0 0.00 0.11
MOS 140801P00041500 P 08/01/14 41.5 0.00 0.11
MOS 140801P00042000 P 08/01/14 42.0 0.00 0.11
MOS 140801P00042500 P 08/01/14 42.5 0.00 0.11
MOS 140801P00043000 P 08/01/14 43.0 0.00 0.11
MOS 140801P00043500 P 08/01/14 43.5 0.01 0.11
MOS 140801P00044000 P 08/01/14 44.0 0.02 0.11
MOS 140801P00044500 P 08/01/14 44.5 0.03 0.13
MOS 140801P00045000 P 08/01/14 45.0 0.07 0.11
MOS 140801P00045500 P 08/01/14 45.5 0.11 0.17
MOS 140801P00046000 P 08/01/14 46.0 0.18 0.22
MOS 140801P00046500 P 08/01/14 46.5 0.29 0.35
MOS 140801P00047000 P 08/01/14 47.0 0.43 0.48
MOS 140801P00047500 P 08/01/14 47.5 0.64 0.72
MOS 140801P00048000 P 08/01/14 48.0 0.93 1.19
MOS 140801P00048500 P 08/01/14 48.5 1.24 1.42
MOS 140801P00049000 P 08/01/14 49.0 1.65 1.94
MOS 140801P00049500 P 08/01/14 49.5 2.08 2.60
MOS 140801P00050000 P 08/01/14 50.0 2.54 3.10
MOS 140801P00050500 P 08/01/14 50.5 3.00 3.60
MOS 140801P00051000 P 08/01/14 51.0 3.50 4.10
MOS 140801P00051500 P 08/01/14 51.5 4.00 4.55
MOS 140801P00052000 P 08/01/14 52.0 4.50 5.05
MOS 140801P00052500 P 08/01/14 52.5 5.00 5.55
MOS 140801P00053000 P 08/01/14 53.0 5.50 6.10
MOS 140801P00053500 P 08/01/14 53.5 5.95 6.60
MOS 140801P00054000 P 08/01/14 54.0 6.45 6.85
MOS 140801P00054500 P 08/01/14 54.5 6.95 7.60
MOS 140801P00055000 P 08/01/14 55.0 7.45 8.10
MOS 140801P00055500 P 08/01/14 55.5 7.95 8.60
MOS 140801P00056000 P 08/01/14 56.0 8.45 9.10
MOS 140801P00056500 P 08/01/14 56.5 8.95 9.70
MOS 140801P00057000 P 08/01/14 57.0 8.20 11.50
MOS 140801P00057500 P 08/01/14 57.5 9.65 11.10
MOS 140801P00060000 P 08/01/14 60.0 11.20 13.15
MOS 140808C00040000 C 08/08/14 40.0 7.25 7.50
MOS 140808C00042000 C 08/08/14 42.0 4.95 5.55
MOS 140808C00043000 C 08/08/14 43.0 4.00 4.55
MOS 140808C00043500 C 08/08/14 43.5 3.50 4.05
MOS 140808C00044000 C 08/08/14 44.0 3.05 3.55
MOS 140808C00044500 C 08/08/14 44.5 2.59 3.10
MOS 140808C00045000 C 08/08/14 45.0 2.27 2.63
MOS 140808C00045500 C 08/08/14 45.5 1.85 2.18
MOS 140808C00046000 C 08/08/14 46.0 1.51 1.78
MOS 140808C00046500 C 08/08/14 46.5 1.32 1.41
MOS 140808C00047000 C 08/08/14 47.0 0.99 1.06
MOS 140808C00047500 C 08/08/14 47.5 0.72 0.79
MOS 140808C00048000 C 08/08/14 48.0 0.50 0.56
MOS 140808C00048500 C 08/08/14 48.5 0.33 0.39
MOS 140808C00049000 C 08/08/14 49.0 0.21 0.27
MOS 140808C00049500 C 08/08/14 49.5 0.10 0.20
MOS 140808C00050000 C 08/08/14 50.0 0.07 0.15
MOS 140808C00050500 C 08/08/14 50.5 0.04 0.15
MOS 140808C00051000 C 08/08/14 51.0 0.02 0.15
MOS 140808C00051500 C 08/08/14 51.5 0.01 0.12
MOS 140808C00052000 C 08/08/14 52.0 0.00 0.15
MOS 140808C00052500 C 08/08/14 52.5 0.00 0.15
MOS 140808C00053000 C 08/08/14 53.0 0.00 0.15
MOS 140808C00053500 C 08/08/14 53.5 0.00 0.15
MOS 140808C00054000 C 08/08/14 54.0 0.00 0.15
MOS 140808C00054500 C 08/08/14 54.5 0.00 0.15
MOS 140808C00055000 C 08/08/14 55.0 0.00 0.15
MOS 140808C00055500 C 08/08/14 55.5 0.00 0.15
MOS 140808C00056000 C 08/08/14 56.0 0.00 0.15
MOS 140808C00056500 C 08/08/14 56.5 0.00 0.16
MOS 140808C00057000 C 08/08/14 57.0 0.00 0.16
MOS 140808C00057500 C 08/08/14 57.5 0.00 0.15
MOS 140808C00058000 C 08/08/14 58.0 0.00 0.08
MOS 140808P00040000 P 08/08/14 40.0 0.00 0.11
MOS 140808P00042000 P 08/08/14 42.0 0.00 0.11
MOS 140808P00043000 P 08/08/14 43.0 0.01 0.11
MOS 140808P00043500 P 08/08/14 43.5 0.03 0.12
MOS 140808P00044000 P 08/08/14 44.0 0.01 0.14
MOS 140808P00044500 P 08/08/14 44.5 0.06 0.16
MOS 140808P00045000 P 08/08/14 45.0 0.10 0.20
MOS 140808P00045500 P 08/08/14 45.5 0.18 0.29
MOS 140808P00046000 P 08/08/14 46.0 0.27 0.31
MOS 140808P00046500 P 08/08/14 46.5 0.39 0.45
MOS 140808P00047000 P 08/08/14 47.0 0.56 0.61
MOS 140808P00047500 P 08/08/14 47.5 0.78 0.85
MOS 140808P00048000 P 08/08/14 48.0 1.04 1.15
MOS 140808P00048500 P 08/08/14 48.5 1.36 1.50
MOS 140808P00049000 P 08/08/14 49.0 1.75 1.90
MOS 140808P00049500 P 08/08/14 49.5 2.16 2.54
MOS 140808P00050000 P 08/08/14 50.0 2.62 2.89
MOS 140808P00050500 P 08/08/14 50.5 3.05 3.65
MOS 140808P00051000 P 08/08/14 51.0 3.55 4.10
MOS 140808P00051500 P 08/08/14 51.5 4.00 4.60
MOS 140808P00052000 P 08/08/14 52.0 4.50 5.10
MOS 140808P00052500 P 08/08/14 52.5 5.00 5.60
MOS 140808P00053000 P 08/08/14 53.0 5.50 6.15
MOS 140808P00053500 P 08/08/14 53.5 6.00 6.60
MOS 140808P00054000 P 08/08/14 54.0 6.50 6.80
MOS 140808P00054500 P 08/08/14 54.5 7.00 7.60
MOS 140808P00055000 P 08/08/14 55.0 7.40 8.25
MOS 140808P00055500 P 08/08/14 55.5 7.95 8.30
MOS 140808P00056000 P 08/08/14 56.0 8.40 8.80
MOS 140808P00056500 P 08/08/14 56.5 8.80 9.75
MOS 140808P00057000 P 08/08/14 57.0 9.40 9.80
MOS 140808P00057500 P 08/08/14 57.5 9.65 11.10
MOS 140808P00058000 P 08/08/14 58.0 9.20 12.50
MOS 140816C00032500 C 08/16/14 32.5 13.00 16.15
MOS 140816C00035000 C 08/16/14 35.0 10.60 13.75
MOS 140816C00037500 C 08/16/14 37.5 9.40 10.00
MOS 140816C00040000 C 08/16/14 40.0 6.95 7.55
MOS 140816C00042500 C 08/16/14 42.5 4.50 5.05
MOS 140816C00043000 C 08/16/14 43.0 4.00 4.55
MOS 140816C00043500 C 08/16/14 43.5 3.65 4.10
MOS 140816C00044000 C 08/16/14 44.0 3.15 3.60
MOS 140816C00044500 C 08/16/14 44.5 2.78 3.15
MOS 140816C00045000 C 08/16/14 45.0 2.40 2.69
MOS 140816C00045500 C 08/16/14 45.5 2.02 2.28
MOS 140816C00046000 C 08/16/14 46.0 1.80 1.88
MOS 140816C00046500 C 08/16/14 46.5 1.44 1.50
MOS 140816C00047000 C 08/16/14 47.0 1.11 1.18
MOS 140816C00047500 C 08/16/14 47.5 0.85 0.90
MOS 140816C00048000 C 08/16/14 48.0 0.62 0.67
MOS 140816C00048500 C 08/16/14 48.5 0.45 0.49
MOS 140816C00049000 C 08/16/14 49.0 0.32 0.35
MOS 140816C00049500 C 08/16/14 49.5 0.22 0.25
MOS 140816C00050000 C 08/16/14 50.0 0.15 0.18
MOS 140816C00050500 C 08/16/14 50.5 0.09 0.13
MOS 140816C00051000 C 08/16/14 51.0 0.06 0.10
MOS 140816C00051500 C 08/16/14 51.5 0.04 0.08
MOS 140816C00052000 C 08/16/14 52.0 0.02 0.06
MOS 140816C00052500 C 08/16/14 52.5 0.01 0.04
MOS 140816C00055000 C 08/16/14 55.0 0.00 0.03
MOS 140816C00057500 C 08/16/14 57.5 0.00 0.03
MOS 140816C00060000 C 08/16/14 60.0 0.00 0.02
MOS 140816C00065000 C 08/16/14 65.0 0.00 0.02
MOS 140816P00032500 P 08/16/14 32.5 0.00 0.02
MOS 140816P00035000 P 08/16/14 35.0 0.00 0.02
MOS 140816P00037500 P 08/16/14 37.5 0.00 0.03
MOS 140816P00040000 P 08/16/14 40.0 0.00 0.04
MOS 140816P00042500 P 08/16/14 42.5 0.02 0.08
MOS 140816P00043000 P 08/16/14 43.0 0.04 0.09
MOS 140816P00043500 P 08/16/14 43.5 0.06 0.11
MOS 140816P00044000 P 08/16/14 44.0 0.09 0.14
MOS 140816P00044500 P 08/16/14 44.5 0.13 0.18
MOS 140816P00045000 P 08/16/14 45.0 0.18 0.20
MOS 140816P00045500 P 08/16/14 45.5 0.25 0.31
MOS 140816P00046000 P 08/16/14 46.0 0.36 0.40
MOS 140816P00046500 P 08/16/14 46.5 0.49 0.54
MOS 140816P00047000 P 08/16/14 47.0 0.67 0.72
MOS 140816P00047500 P 08/16/14 47.5 0.89 0.97
MOS 140816P00048000 P 08/16/14 48.0 1.16 1.24
MOS 140816P00048500 P 08/16/14 48.5 1.48 1.56
MOS 140816P00049000 P 08/16/14 49.0 1.85 1.92
MOS 140816P00049500 P 08/16/14 49.5 2.24 2.58
MOS 140816P00050000 P 08/16/14 50.0 2.65 3.00
MOS 140816P00050500 P 08/16/14 50.5 3.10 3.40
MOS 140816P00051000 P 08/16/14 51.0 3.55 3.90
MOS 140816P00051500 P 08/16/14 51.5 4.05 4.60
MOS 140816P00052000 P 08/16/14 52.0 4.50 5.10
MOS 140816P00052500 P 08/16/14 52.5 5.00 5.55
MOS 140816P00055000 P 08/16/14 55.0 7.50 8.10
MOS 140816P00057500 P 08/16/14 57.5 8.85 11.90
MOS 140816P00060000 P 08/16/14 60.0 11.20 14.50
MOS 140816P00065000 P 08/16/14 65.0 16.35 18.10
MOS 140822C00040000 C 08/22/14 40.0 6.90 7.55
MOS 140822C00041000 C 08/22/14 41.0 5.90 6.60
MOS 140822C00042000 C 08/22/14 42.0 4.90 5.65
MOS 140822C00042500 C 08/22/14 42.5 4.45 5.10
MOS 140822C00043000 C 08/22/14 43.0 3.95 4.60
MOS 140822C00043500 C 08/22/14 43.5 3.50 4.15
MOS 140822C00044000 C 08/22/14 44.0 3.10 3.70
MOS 140822C00044500 C 08/22/14 44.5 2.70 3.20
MOS 140822C00045000 C 08/22/14 45.0 2.50 2.77
MOS 140822C00045500 C 08/22/14 45.5 2.16 2.37
MOS 140822C00046000 C 08/22/14 46.0 1.82 1.97
MOS 140822C00046500 C 08/22/14 46.5 1.50 1.61
MOS 140822C00047000 C 08/22/14 47.0 1.19 1.28
MOS 140822C00047500 C 08/22/14 47.5 0.93 1.00
MOS 140822C00048000 C 08/22/14 48.0 0.70 0.77
MOS 140822C00048500 C 08/22/14 48.5 0.52 0.59
MOS 140822C00049000 C 08/22/14 49.0 0.39 0.45
MOS 140822C00049500 C 08/22/14 49.5 0.28 0.33
MOS 140822C00050000 C 08/22/14 50.0 0.20 0.24
MOS 140822C00050500 C 08/22/14 50.5 0.11 0.23
MOS 140822C00051000 C 08/22/14 51.0 0.08 0.20
MOS 140822C00051500 C 08/22/14 51.5 0.05 0.19
MOS 140822C00052000 C 08/22/14 52.0 0.03 0.15
MOS 140822C00052500 C 08/22/14 52.5 0.01 0.06
MOS 140822C00053000 C 08/22/14 53.0 0.00 0.15
MOS 140822C00053500 C 08/22/14 53.5 0.00 0.15
MOS 140822C00054000 C 08/22/14 54.0 0.00 0.15
MOS 140822C00054500 C 08/22/14 54.5 0.00 0.15
MOS 140822C00055000 C 08/22/14 55.0 0.00 0.15
MOS 140822C00055500 C 08/22/14 55.5 0.00 0.15
MOS 140822C00056000 C 08/22/14 56.0 0.00 0.15
MOS 140822C00056500 C 08/22/14 56.5 0.00 0.15
MOS 140822C00057000 C 08/22/14 57.0 0.00 0.15
MOS 140822C00058000 C 08/22/14 58.0 0.00 0.15
MOS 140822P00040000 P 08/22/14 40.0 0.00 0.11
MOS 140822P00041000 P 08/22/14 41.0 0.01 0.11
MOS 140822P00042000 P 08/22/14 42.0 0.03 0.11
MOS 140822P00042500 P 08/22/14 42.5 0.02 0.12
MOS 140822P00043000 P 08/22/14 43.0 0.04 0.16
MOS 140822P00043500 P 08/22/14 43.5 0.05 0.18
MOS 140822P00044000 P 08/22/14 44.0 0.11 0.22
MOS 140822P00044500 P 08/22/14 44.5 0.16 0.27
MOS 140822P00045000 P 08/22/14 45.0 0.23 0.30
MOS 140822P00045500 P 08/22/14 45.5 0.31 0.39
MOS 140822P00046000 P 08/22/14 46.0 0.43 0.48
MOS 140822P00046500 P 08/22/14 46.5 0.56 0.68
MOS 140822P00047000 P 08/22/14 47.0 0.75 0.91
MOS 140822P00047500 P 08/22/14 47.5 0.97 1.07
MOS 140822P00048000 P 08/22/14 48.0 1.23 1.38
MOS 140822P00048500 P 08/22/14 48.5 1.55 1.70
MOS 140822P00049000 P 08/22/14 49.0 1.85 2.05
MOS 140822P00049500 P 08/22/14 49.5 2.28 2.82
MOS 140822P00050000 P 08/22/14 50.0 2.71 3.30
MOS 140822P00050500 P 08/22/14 50.5 3.10 3.75
MOS 140822P00051000 P 08/22/14 51.0 3.55 4.20
MOS 140822P00051500 P 08/22/14 51.5 4.00 4.75
MOS 140822P00052000 P 08/22/14 52.0 4.50 5.15
MOS 140822P00052500 P 08/22/14 52.5 4.95 5.75
MOS 140822P00053000 P 08/22/14 53.0 5.40 6.20
MOS 140822P00053500 P 08/22/14 53.5 5.95 6.80
MOS 140822P00054000 P 08/22/14 54.0 6.45 7.15
MOS 140822P00054500 P 08/22/14 54.5 6.95 7.75
MOS 140822P00055000 P 08/22/14 55.0 7.00 8.85
MOS 140822P00055500 P 08/22/14 55.5 7.90 8.90
MOS 140822P00056000 P 08/22/14 56.0 8.40 9.40
MOS 140822P00056500 P 08/22/14 56.5 8.90 9.90
MOS 140822P00057000 P 08/22/14 57.0 7.95 11.50
MOS 140822P00058000 P 08/22/14 58.0 9.05 11.75
MOS 140829C00040000 C 08/29/14 40.0 6.85 7.60
MOS 140829C00041000 C 08/29/14 41.0 5.85 6.60
MOS 140829C00041500 C 08/29/14 41.5 5.40 6.10
MOS 140829C00042000 C 08/29/14 42.0 4.90 5.60
MOS 140829C00042500 C 08/29/14 42.5 4.40 5.15
MOS 140829C00043000 C 08/29/14 43.0 3.95 4.65
MOS 140829C00043500 C 08/29/14 43.5 3.55 4.20
MOS 140829C00044000 C 08/29/14 44.0 3.10 3.70
MOS 140829C00044500 C 08/29/14 44.5 2.70 3.25
MOS 140829C00045000 C 08/29/14 45.0 2.38 2.83
MOS 140829C00045500 C 08/29/14 45.5 2.01 2.41
MOS 140829C00046000 C 08/29/14 46.0 1.89 2.04
MOS 140829C00046500 C 08/29/14 46.5 1.55 1.69
MOS 140829C00047000 C 08/29/14 47.0 1.23 1.38
MOS 140829C00047500 C 08/29/14 47.5 0.98 1.08
MOS 140829C00048000 C 08/29/14 48.0 0.72 0.84
MOS 140829C00048500 C 08/29/14 48.5 0.58 0.66
MOS 140829C00049000 C 08/29/14 49.0 0.46 0.51
MOS 140829C00049500 C 08/29/14 49.5 0.35 0.39
MOS 140829C00050000 C 08/29/14 50.0 0.21 0.30
MOS 140829C00050500 C 08/29/14 50.5 0.14 0.30
MOS 140829C00051000 C 08/29/14 51.0 0.10 0.25
MOS 140829C00051500 C 08/29/14 51.5 0.06 0.22
MOS 140829C00052000 C 08/29/14 52.0 0.05 0.15
MOS 140829C00052500 C 08/29/14 52.5 0.03 0.07
MOS 140829C00053000 C 08/29/14 53.0 0.01 0.07
MOS 140829C00053500 C 08/29/14 53.5 0.01 0.09
MOS 140829C00054000 C 08/29/14 54.0 0.01 0.13
MOS 140829C00054500 C 08/29/14 54.5 0.00 0.15
MOS 140829C00055000 C 08/29/14 55.0 0.00 0.14
MOS 140829C00055500 C 08/29/14 55.5 0.00 0.13
MOS 140829C00056000 C 08/29/14 56.0 0.00 0.15
MOS 140829C00056500 C 08/29/14 56.5 0.00 0.15
MOS 140829C00057000 C 08/29/14 57.0 0.00 0.15
MOS 140829C00057500 C 08/29/14 57.5 0.00 0.15
MOS 140829P00040000 P 08/29/14 40.0 0.01 0.11
MOS 140829P00041000 P 08/29/14 41.0 0.02 0.11
MOS 140829P00041500 P 08/29/14 41.5 0.03 0.11
MOS 140829P00042000 P 08/29/14 42.0 0.02 0.11
MOS 140829P00042500 P 08/29/14 42.5 0.03 0.14
MOS 140829P00043000 P 08/29/14 43.0 0.05 0.16
MOS 140829P00043500 P 08/29/14 43.5 0.10 0.20
MOS 140829P00044000 P 08/29/14 44.0 0.15 0.26
MOS 140829P00044500 P 08/29/14 44.5 0.21 0.33
MOS 140829P00045000 P 08/29/14 45.0 0.29 0.33
MOS 140829P00045500 P 08/29/14 45.5 0.39 0.44
MOS 140829P00046000 P 08/29/14 46.0 0.52 0.57
MOS 140829P00046500 P 08/29/14 46.5 0.66 0.72
MOS 140829P00047000 P 08/29/14 47.0 0.86 0.92
MOS 140829P00047500 P 08/29/14 47.5 1.09 1.14
MOS 140829P00048000 P 08/29/14 48.0 1.37 1.42
MOS 140829P00048500 P 08/29/14 48.5 1.68 1.74
MOS 140829P00049000 P 08/29/14 49.0 2.00 2.23
MOS 140829P00049500 P 08/29/14 49.5 2.39 2.72
MOS 140829P00050000 P 08/29/14 50.0 2.79 3.35
MOS 140829P00050500 P 08/29/14 50.5 3.20 3.80
MOS 140829P00051000 P 08/29/14 51.0 3.60 4.30
MOS 140829P00051500 P 08/29/14 51.5 4.05 4.80
MOS 140829P00052000 P 08/29/14 52.0 4.50 5.25
MOS 140829P00052500 P 08/29/14 52.5 5.00 5.80
MOS 140829P00053000 P 08/29/14 53.0 5.45 6.20
MOS 140829P00053500 P 08/29/14 53.5 5.95 6.70
MOS 140829P00054000 P 08/29/14 54.0 6.45 7.25
MOS 140829P00054500 P 08/29/14 54.5 6.95 7.70
MOS 140829P00055000 P 08/29/14 55.0 7.45 8.20
MOS 140829P00055500 P 08/29/14 55.5 7.90 8.95
MOS 140829P00056000 P 08/29/14 56.0 8.30 9.50
MOS 140829P00056500 P 08/29/14 56.5 8.65 9.90
MOS 140829P00057000 P 08/29/14 57.0 8.25 11.55
MOS 140829P00057500 P 08/29/14 57.5 8.65 12.10
MOS 140905C00040000 C 09/05/14 40.0 6.85 7.60
MOS 140905C00040500 C 09/05/14 40.5 6.35 7.10
MOS 140905C00041000 C 09/05/14 41.0 5.80 6.60
MOS 140905C00041500 C 09/05/14 41.5 5.35 6.10
MOS 140905C00042000 C 09/05/14 42.0 4.85 5.60
MOS 140905C00042500 C 09/05/14 42.5 4.40 5.15
MOS 140905C00043000 C 09/05/14 43.0 4.00 4.65
MOS 140905C00043500 C 09/05/14 43.5 3.50 4.20
MOS 140905C00044000 C 09/05/14 44.0 3.15 3.70
MOS 140905C00044500 C 09/05/14 44.5 2.73 3.30
MOS 140905C00045000 C 09/05/14 45.0 2.50 2.84
MOS 140905C00045500 C 09/05/14 45.5 2.02 2.44
MOS 140905C00046000 C 09/05/14 46.0 1.87 2.10
MOS 140905C00046500 C 09/05/14 46.5 1.53 1.73
MOS 140905C00047000 C 09/05/14 47.0 1.25 1.42
MOS 140905C00047500 C 09/05/14 47.5 1.07 1.14
MOS 140905C00048000 C 09/05/14 48.0 0.77 0.91
MOS 140905C00048500 C 09/05/14 48.5 0.64 0.72
MOS 140905C00049000 C 09/05/14 49.0 0.46 0.58
MOS 140905C00049500 C 09/05/14 49.5 0.35 0.47
MOS 140905C00050000 C 09/05/14 50.0 0.23 0.34
MOS 140905C00050500 C 09/05/14 50.5 0.15 0.30
MOS 140905C00051000 C 09/05/14 51.0 0.12 0.27
MOS 140905C00051500 C 09/05/14 51.5 0.08 0.22
MOS 140905C00052000 C 09/05/14 52.0 0.05 0.25
MOS 140905C00052500 C 09/05/14 52.5 0.03 0.11
MOS 140905C00053000 C 09/05/14 53.0 0.01 0.18
MOS 140905C00053500 C 09/05/14 53.5 0.02 0.13
MOS 140905C00054000 C 09/05/14 54.0 0.01 0.12
MOS 140905C00054500 C 09/05/14 54.5 0.01 0.11
MOS 140905C00055000 C 09/05/14 55.0 0.00 0.11
MOS 140905C00056000 C 09/05/14 56.0 0.00 0.11
MOS 140905C00057000 C 09/05/14 57.0 0.00 0.15
MOS 140905P00040000 P 09/05/14 40.0 0.01 0.13
MOS 140905P00040500 P 09/05/14 40.5 0.01 0.13
MOS 140905P00041000 P 09/05/14 41.0 0.02 0.14
MOS 140905P00041500 P 09/05/14 41.5 0.03 0.16
MOS 140905P00042000 P 09/05/14 42.0 0.06 0.25
MOS 140905P00042500 P 09/05/14 42.5 0.07 0.23
MOS 140905P00043000 P 09/05/14 43.0 0.11 0.25
MOS 140905P00043500 P 09/05/14 43.5 0.16 0.29
MOS 140905P00044000 P 09/05/14 44.0 0.22 0.35
MOS 140905P00044500 P 09/05/14 44.5 0.29 0.43
MOS 140905P00045000 P 09/05/14 45.0 0.40 0.52
MOS 140905P00045500 P 09/05/14 45.5 0.49 0.68
MOS 140905P00046000 P 09/05/14 46.0 0.63 0.80
MOS 140905P00046500 P 09/05/14 46.5 0.84 1.11
MOS 140905P00047000 P 09/05/14 47.0 1.02 1.23
MOS 140905P00047500 P 09/05/14 47.5 1.25 1.64
MOS 140905P00048000 P 09/05/14 48.0 1.53 1.94
MOS 140905P00048500 P 09/05/14 48.5 1.85 2.38
MOS 140905P00049000 P 09/05/14 49.0 2.21 2.40
MOS 140905P00049500 P 09/05/14 49.5 2.60 3.15
MOS 140905P00050000 P 09/05/14 50.0 3.00 3.60
MOS 140905P00050500 P 09/05/14 50.5 3.40 4.05
MOS 140905P00051000 P 09/05/14 51.0 3.85 4.65
MOS 140905P00051500 P 09/05/14 51.5 4.25 5.20
MOS 140905P00052000 P 09/05/14 52.0 4.75 5.60
MOS 140905P00052500 P 09/05/14 52.5 5.20 6.10
MOS 140905P00053000 P 09/05/14 53.0 5.70 6.60
MOS 140905P00053500 P 09/05/14 53.5 6.15 7.10
MOS 140905P00054000 P 09/05/14 54.0 6.65 7.20
MOS 140905P00054500 P 09/05/14 54.5 7.15 8.05
MOS 140905P00055000 P 09/05/14 55.0 7.65 8.50
MOS 140905P00056000 P 09/05/14 56.0 8.65 9.50
MOS 140905P00057000 P 09/05/14 57.0 9.65 10.65
MOS 140920C00040000 C 09/20/14 40.0 6.95 7.55
MOS 140920C00042500 C 09/20/14 42.5 4.70 5.15
MOS 140920C00045000 C 09/20/14 45.0 2.63 2.90
MOS 140920C00047500 C 09/20/14 47.5 1.22 1.25
MOS 140920C00050000 C 09/20/14 50.0 0.40 0.42
MOS 140920C00052500 C 09/20/14 52.5 0.10 0.13
MOS 140920C00055000 C 09/20/14 55.0 0.05 0.06
MOS 140920C00057500 C 09/20/14 57.5 0.00 0.04
MOS 140920C00060000 C 09/20/14 60.0 0.01 0.04
MOS 140920P00040000 P 09/20/14 40.0 0.05 0.10
MOS 140920P00042500 P 09/20/14 42.5 0.16 0.21
MOS 140920P00045000 P 09/20/14 45.0 0.50 0.53
MOS 140920P00047500 P 09/20/14 47.5 1.44 1.47
MOS 140920P00050000 P 09/20/14 50.0 3.10 3.60
MOS 140920P00052500 P 09/20/14 52.5 5.30 5.70
MOS 140920P00055000 P 09/20/14 55.0 7.75 8.35
MOS 140920P00057500 P 09/20/14 57.5 10.20 10.95
MOS 140920P00060000 P 09/20/14 60.0 12.65 13.65
MOS 141220C00035000 C 12/20/14 35.0 11.35 12.60
MOS 141220C00037500 C 12/20/14 37.5 9.50 10.10
MOS 141220C00040000 C 12/20/14 40.0 7.15 7.70
MOS 141220C00042500 C 12/20/14 42.5 5.00 5.55
MOS 141220C00045000 C 12/20/14 45.0 3.55 3.65
MOS 141220C00047500 C 12/20/14 47.5 2.15 2.19
MOS 141220C00050000 C 12/20/14 50.0 1.16 1.22
MOS 141220C00052500 C 12/20/14 52.5 0.58 0.64
MOS 141220C00055000 C 12/20/14 55.0 0.26 0.32
MOS 141220C00057500 C 12/20/14 57.5 0.13 0.17
MOS 141220C00060000 C 12/20/14 60.0 0.07 0.13
MOS 141220P00035000 P 12/20/14 35.0 0.07 0.12
MOS 141220P00037500 P 12/20/14 37.5 0.16 0.19
MOS 141220P00040000 P 12/20/14 40.0 0.36 0.40
MOS 141220P00042500 P 12/20/14 42.5 0.74 0.79
MOS 141220P00045000 P 12/20/14 45.0 1.43 1.49
MOS 141220P00047500 P 12/20/14 47.5 2.55 2.60
MOS 141220P00050000 P 12/20/14 50.0 4.05 4.20
MOS 141220P00052500 P 12/20/14 52.5 6.00 6.15
MOS 141220P00055000 P 12/20/14 55.0 8.15 8.75
MOS 141220P00057500 P 12/20/14 57.5 10.50 11.25
MOS 141220P00060000 P 12/20/14 60.0 12.75 13.80
MOS 150117C00022500 C 01/17/15 22.5 23.65 26.15
MOS 150117C00025000 C 01/17/15 25.0 21.15 23.70
MOS 150117C00027500 C 01/17/15 27.5 18.05 21.30
MOS 150117C00030000 C 01/17/15 30.0 16.25 17.75
MOS 150117C00032500 C 01/17/15 32.5 14.20 15.25
MOS 150117C00035000 C 01/17/15 35.0 11.70 12.70
MOS 150117C00037500 C 01/17/15 37.5 9.55 10.15
MOS 150117C00040000 C 01/17/15 40.0 7.20 7.80
MOS 150117C00042500 C 01/17/15 42.5 5.15 5.65
MOS 150117C00045000 C 01/17/15 45.0 3.75 3.85
MOS 150117C00047500 C 01/17/15 47.5 2.36 2.42
MOS 150117C00050000 C 01/17/15 50.0 1.38 1.41
MOS 150117C00052500 C 01/17/15 52.5 0.75 0.80
MOS 150117C00055000 C 01/17/15 55.0 0.37 0.42
MOS 150117C00057500 C 01/17/15 57.5 0.18 0.24
MOS 150117C00060000 C 01/17/15 60.0 0.10 0.14
MOS 150117C00062500 C 01/17/15 62.5 0.05 0.10
MOS 150117C00065000 C 01/17/15 65.0 0.05 0.07
MOS 150117C00067500 C 01/17/15 67.5 0.01 0.06
MOS 150117C00070000 C 01/17/15 70.0 0.01 0.06
MOS 150117C00072500 C 01/17/15 72.5 0.00 0.06
MOS 150117C00075000 C 01/17/15 75.0 0.00 0.05
MOS 150117C00080000 C 01/17/15 80.0 0.00 0.04
MOS 150117C00085000 C 01/17/15 85.0 0.00 0.04
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 0.06
MOS 150117P00030000 P 01/17/15 30.0 0.03 0.09
MOS 150117P00032500 P 01/17/15 32.5 0.05 0.12
MOS 150117P00035000 P 01/17/15 35.0 0.11 0.16
MOS 150117P00037500 P 01/17/15 37.5 0.24 0.28
MOS 150117P00040000 P 01/17/15 40.0 0.48 0.52
MOS 150117P00042500 P 01/17/15 42.5 0.92 0.96
MOS 150117P00045000 P 01/17/15 45.0 1.66 1.71
MOS 150117P00047500 P 01/17/15 47.5 2.77 2.83
MOS 150117P00050000 P 01/17/15 50.0 4.25 4.40
MOS 150117P00052500 P 01/17/15 52.5 6.15 6.30
MOS 150117P00055000 P 01/17/15 55.0 8.25 8.85
MOS 150117P00057500 P 01/17/15 57.5 10.55 11.30
MOS 150117P00060000 P 01/17/15 60.0 12.40 13.80
MOS 150117P00062500 P 01/17/15 62.5 15.25 16.30
MOS 150117P00065000 P 01/17/15 65.0 17.70 18.75
MOS 150117P00067500 P 01/17/15 67.5 20.35 21.35
MOS 150117P00070000 P 01/17/15 70.0 22.85 23.85
MOS 150117P00072500 P 01/17/15 72.5 24.00 27.25
MOS 150117P00075000 P 01/17/15 75.0 26.30 29.80
MOS 150117P00080000 P 01/17/15 80.0 31.55 34.90
MOS 150117P00085000 P 01/17/15 85.0 36.40 39.90
MOS 150117P00090000 P 01/17/15 90.0 41.35 44.60
MOS 150117P00095000 P 01/17/15 95.0 46.35 49.80
MOS 150320C00027500 C 03/20/15 27.5 18.75 21.25
MOS 150320C00030000 C 03/20/15 30.0 16.45 17.75
MOS 150320C00032500 C 03/20/15 32.5 14.20 15.05
MOS 150320C00035000 C 03/20/15 35.0 11.80 12.80
MOS 150320C00037500 C 03/20/15 37.5 9.60 10.25
MOS 150320C00040000 C 03/20/15 40.0 7.45 8.00
MOS 150320C00042500 C 03/20/15 42.5 5.90 6.05
MOS 150320C00045000 C 03/20/15 45.0 4.20 4.35
MOS 150320C00047500 C 03/20/15 47.5 2.90 2.99
MOS 150320C00050000 C 03/20/15 50.0 1.87 1.98
MOS 150320C00052500 C 03/20/15 52.5 1.17 1.26
MOS 150320C00055000 C 03/20/15 55.0 0.70 0.78
MOS 150320C00057500 C 03/20/15 57.5 0.40 0.48
MOS 150320C00060000 C 03/20/15 60.0 0.23 0.30
MOS 150320C00065000 C 03/20/15 65.0 0.07 0.15
MOS 150320P00027500 P 03/20/15 27.5 0.03 0.11
MOS 150320P00030000 P 03/20/15 30.0 0.07 0.15
MOS 150320P00032500 P 03/20/15 32.5 0.14 0.21
MOS 150320P00035000 P 03/20/15 35.0 0.27 0.34
MOS 150320P00037500 P 03/20/15 37.5 0.49 0.57
MOS 150320P00040000 P 03/20/15 40.0 0.86 0.95
MOS 150320P00042500 P 03/20/15 42.5 1.44 1.54
MOS 150320P00045000 P 03/20/15 45.0 2.31 2.42
MOS 150320P00047500 P 03/20/15 47.5 3.45 3.60
MOS 150320P00050000 P 03/20/15 50.0 5.00 5.15
MOS 150320P00052500 P 03/20/15 52.5 6.80 6.95
MOS 150320P00055000 P 03/20/15 55.0 8.80 9.30
MOS 150320P00057500 P 03/20/15 57.5 10.95 11.55
MOS 150320P00060000 P 03/20/15 60.0 13.25 14.00
MOS 150320P00065000 P 03/20/15 65.0 17.80 18.95
MOS 160115C00025000 C 01/15/16 25.0 20.00 24.50
MOS 160115C00027500 C 01/15/16 27.5 18.90 20.45
MOS 160115C00030000 C 01/15/16 30.0 15.95 19.05
MOS 160115C00032500 C 01/15/16 32.5 12.65 16.30
MOS 160115C00035000 C 01/15/16 35.0 12.05 13.20
MOS 160115C00037500 C 01/15/16 37.5 10.15 11.05
MOS 160115C00040000 C 01/15/16 40.0 8.80 9.25
MOS 160115C00042500 C 01/15/16 42.5 6.75 7.60
MOS 160115C00045000 C 01/15/16 45.0 5.45 6.20
MOS 160115C00047500 C 01/15/16 47.5 4.30 4.85
MOS 160115C00050000 C 01/15/16 50.0 3.70 3.80
MOS 160115C00052500 C 01/15/16 52.5 2.49 3.10
MOS 160115C00055000 C 01/15/16 55.0 1.94 2.34
MOS 160115C00057500 C 01/15/16 57.5 1.41 1.83
MOS 160115C00060000 C 01/15/16 60.0 1.05 1.44
MOS 160115C00065000 C 01/15/16 65.0 0.49 0.91
MOS 160115C00070000 C 01/15/16 70.0 0.30 0.59
MOS 160115C00075000 C 01/15/16 75.0 0.06 0.31
MOS 160115P00025000 P 01/15/16 25.0 0.07 0.32
MOS 160115P00027500 P 01/15/16 27.5 0.19 0.44
MOS 160115P00030000 P 01/15/16 30.0 0.33 0.72
MOS 160115P00032500 P 01/15/16 32.5 0.56 0.98
MOS 160115P00035000 P 01/15/16 35.0 0.93 1.35
MOS 160115P00037500 P 01/15/16 37.5 1.46 1.75
MOS 160115P00040000 P 01/15/16 40.0 2.16 2.75
MOS 160115P00042500 P 01/15/16 42.5 3.05 3.70
MOS 160115P00045000 P 01/15/16 45.0 4.10 4.80
MOS 160115P00047500 P 01/15/16 47.5 5.35 6.10
MOS 160115P00050000 P 01/15/16 50.0 6.80 7.70
MOS 160115P00052500 P 01/15/16 52.5 8.45 9.40
MOS 160115P00055000 P 01/15/16 55.0 10.20 11.65
MOS 160115P00057500 P 01/15/16 57.5 12.20 13.45
MOS 160115P00060000 P 01/15/16 60.0 14.20 15.60
MOS 160115P00065000 P 01/15/16 65.0 18.50 19.95
MOS 160115P00070000 P 01/15/16 70.0 22.90 24.75
MOS 160115P00075000 P 01/15/16 75.0 27.45 30.15

OPRA data is delayed 15 minutes.