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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MOS 140419C00037500 C 04/19/14 37.5 9.75 12.55
MOS 140419C00038500 C 04/19/14 38.5 8.80 10.55
MOS 140419C00039000 C 04/19/14 39.0 9.10 10.25
MOS 140419C00039500 C 04/19/14 39.5 8.60 9.75
MOS 140419C00040000 C 04/19/14 40.0 8.10 9.25
MOS 140419C00040500 C 04/19/14 40.5 7.75 8.80
MOS 140419C00041000 C 04/19/14 41.0 7.25 8.25
MOS 140419C00041500 C 04/19/14 41.5 6.75 7.80
MOS 140419C00042000 C 04/19/14 42.0 6.15 7.25
MOS 140419C00042500 C 04/19/14 42.5 5.70 6.75
MOS 140419C00043000 C 04/19/14 43.0 5.55 5.95
MOS 140419C00043500 C 04/19/14 43.5 4.90 5.75
MOS 140419C00044000 C 04/19/14 44.0 4.35 5.25
MOS 140419C00044500 C 04/19/14 44.5 3.85 4.75
MOS 140419C00045000 C 04/19/14 45.0 3.65 3.85
MOS 140419C00045500 C 04/19/14 45.5 2.90 3.60
MOS 140419C00046000 C 04/19/14 46.0 2.38 3.10
MOS 140419C00046500 C 04/19/14 46.5 2.07 2.45
MOS 140419C00047000 C 04/19/14 47.0 1.57 1.84
MOS 140419C00047500 C 04/19/14 47.5 1.20 1.32
MOS 140419C00048000 C 04/19/14 48.0 0.70 0.78
MOS 140419C00048500 C 04/19/14 48.5 0.20 0.35
MOS 140419C00049000 C 04/19/14 49.0 0.00 0.02
MOS 140419C00049500 C 04/19/14 49.5 0.00 0.01
MOS 140419C00050000 C 04/19/14 50.0 0.00 0.02
MOS 140419C00050500 C 04/19/14 50.5 0.00 0.01
MOS 140419C00051000 C 04/19/14 51.0 0.00 0.02
MOS 140419C00051500 C 04/19/14 51.5 0.00 0.03
MOS 140419C00052000 C 04/19/14 52.0 0.00 0.03
MOS 140419C00052500 C 04/19/14 52.5 0.00 0.03
MOS 140419C00053000 C 04/19/14 53.0 0.00 0.03
MOS 140419C00053500 C 04/19/14 53.5 0.00 0.03
MOS 140419C00054000 C 04/19/14 54.0 0.00 0.03
MOS 140419C00054500 C 04/19/14 54.5 0.00 0.03
MOS 140419C00055000 C 04/19/14 55.0 0.00 0.03
MOS 140419C00055500 C 04/19/14 55.5 0.00 0.03
MOS 140419C00056000 C 04/19/14 56.0 0.00 0.03
MOS 140419C00057000 C 04/19/14 57.0 0.00 0.03
MOS 140419C00057500 C 04/19/14 57.5 0.00 0.03
MOS 140419P00037500 P 04/19/14 37.5 0.00 0.03
MOS 140419P00038500 P 04/19/14 38.5 0.00 0.03
MOS 140419P00039000 P 04/19/14 39.0 0.00 0.03
MOS 140419P00039500 P 04/19/14 39.5 0.00 0.03
MOS 140419P00040000 P 04/19/14 40.0 0.00 0.03
MOS 140419P00040500 P 04/19/14 40.5 0.00 0.03
MOS 140419P00041000 P 04/19/14 41.0 0.00 0.03
MOS 140419P00041500 P 04/19/14 41.5 0.00 0.03
MOS 140419P00042000 P 04/19/14 42.0 0.00 0.03
MOS 140419P00042500 P 04/19/14 42.5 0.00 0.03
MOS 140419P00043000 P 04/19/14 43.0 0.00 0.03
MOS 140419P00043500 P 04/19/14 43.5 0.00 0.03
MOS 140419P00044000 P 04/19/14 44.0 0.00 0.03
MOS 140419P00044500 P 04/19/14 44.5 0.00 0.03
MOS 140419P00045000 P 04/19/14 45.0 0.00 0.01
MOS 140419P00045500 P 04/19/14 45.5 0.00 0.03
MOS 140419P00046000 P 04/19/14 46.0 0.00 0.03
MOS 140419P00046500 P 04/19/14 46.5 0.00 0.03
MOS 140419P00047000 P 04/19/14 47.0 0.00 0.03
MOS 140419P00047500 P 04/19/14 47.5 0.00 0.03
MOS 140419P00048000 P 04/19/14 48.0 0.00 0.02
MOS 140419P00048500 P 04/19/14 48.5 0.00 0.02
MOS 140419P00049000 P 04/19/14 49.0 0.17 0.31
MOS 140419P00049500 P 04/19/14 49.5 0.64 0.80
MOS 140419P00050000 P 04/19/14 50.0 1.20 1.31
MOS 140419P00050500 P 04/19/14 50.5 1.44 1.84
MOS 140419P00051000 P 04/19/14 51.0 1.99 2.65
MOS 140419P00051500 P 04/19/14 51.5 2.44 3.15
MOS 140419P00052000 P 04/19/14 52.0 2.89 3.65
MOS 140419P00052500 P 04/19/14 52.5 3.55 3.95
MOS 140419P00053000 P 04/19/14 53.0 4.05 4.45
MOS 140419P00053500 P 04/19/14 53.5 4.25 5.15
MOS 140419P00054000 P 04/19/14 54.0 4.75 5.80
MOS 140419P00054500 P 04/19/14 54.5 5.25 6.30
MOS 140419P00055000 P 04/19/14 55.0 6.05 6.45
MOS 140419P00055500 P 04/19/14 55.5 6.25 7.20
MOS 140419P00056000 P 04/19/14 56.0 6.75 7.85
MOS 140419P00057000 P 04/19/14 57.0 7.75 8.90
MOS 140419P00057500 P 04/19/14 57.5 8.25 9.30
MOS 140425C00035000 C 04/25/14 35.0 12.20 15.50
MOS 140425C00037500 C 04/25/14 37.5 9.70 13.00
MOS 140425C00039000 C 04/25/14 39.0 7.90 10.95
MOS 140425C00040000 C 04/25/14 40.0 7.45 9.00
MOS 140425C00041000 C 04/25/14 41.0 5.90 9.50
MOS 140425C00041500 C 04/25/14 41.5 7.05 7.55
MOS 140425C00042000 C 04/25/14 42.0 6.20 7.50
MOS 140425C00042500 C 04/25/14 42.5 5.70 6.70
MOS 140425C00043000 C 04/25/14 43.0 4.85 6.15
MOS 140425C00043500 C 04/25/14 43.5 4.65 5.60
MOS 140425C00044000 C 04/25/14 44.0 4.40 5.00
MOS 140425C00044500 C 04/25/14 44.5 4.05 4.45
MOS 140425C00045000 C 04/25/14 45.0 3.55 3.95
MOS 140425C00045500 C 04/25/14 45.5 2.80 3.65
MOS 140425C00046000 C 04/25/14 46.0 2.47 3.15
MOS 140425C00046500 C 04/25/14 46.5 2.11 2.47
MOS 140425C00047000 C 04/25/14 47.0 1.66 1.98
MOS 140425C00047500 C 04/25/14 47.5 1.31 1.48
MOS 140425C00048000 C 04/25/14 48.0 0.90 0.96
MOS 140425C00048500 C 04/25/14 48.5 0.57 0.62
MOS 140425C00049000 C 04/25/14 49.0 0.33 0.36
MOS 140425C00049500 C 04/25/14 49.5 0.17 0.20
MOS 140425C00050000 C 04/25/14 50.0 0.08 0.10
MOS 140425C00050500 C 04/25/14 50.5 0.03 0.07
MOS 140425C00051000 C 04/25/14 51.0 0.02 0.05
MOS 140425C00051500 C 04/25/14 51.5 0.01 0.05
MOS 140425C00052000 C 04/25/14 52.0 0.00 0.05
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 0.09
MOS 140425C00054000 C 04/25/14 54.0 0.00 0.07
MOS 140425C00054500 C 04/25/14 54.5 0.00 0.09
MOS 140425C00055000 C 04/25/14 55.0 0.00 0.06
MOS 140425C00055500 C 04/25/14 55.5 0.00 0.05
MOS 140425C00056000 C 04/25/14 56.0 0.00 0.05
MOS 140425C00056500 C 04/25/14 56.5 0.00 0.05
MOS 140425C00057000 C 04/25/14 57.0 0.00 0.05
MOS 140425C00058000 C 04/25/14 58.0 0.00 0.05
MOS 140425C00060000 C 04/25/14 60.0 0.00 0.13
MOS 140425P00035000 P 04/25/14 35.0 0.00 0.13
MOS 140425P00037500 P 04/25/14 37.5 0.00 0.14
MOS 140425P00039000 P 04/25/14 39.0 0.00 0.16
MOS 140425P00040000 P 04/25/14 40.0 0.00 0.03
MOS 140425P00041000 P 04/25/14 41.0 0.00 0.16
MOS 140425P00041500 P 04/25/14 41.5 0.00 0.16
MOS 140425P00042000 P 04/25/14 42.0 0.00 0.17
MOS 140425P00042500 P 04/25/14 42.5 0.00 0.17
MOS 140425P00043000 P 04/25/14 43.0 0.00 0.17
MOS 140425P00043500 P 04/25/14 43.5 0.00 0.17
MOS 140425P00044000 P 04/25/14 44.0 0.00 0.17
MOS 140425P00044500 P 04/25/14 44.5 0.00 0.05
MOS 140425P00045000 P 04/25/14 45.0 0.00 0.05
MOS 140425P00045500 P 04/25/14 45.5 0.00 0.05
MOS 140425P00046000 P 04/25/14 46.0 0.00 0.06
MOS 140425P00046500 P 04/25/14 46.5 0.02 0.08
MOS 140425P00047000 P 04/25/14 47.0 0.03 0.07
MOS 140425P00047500 P 04/25/14 47.5 0.08 0.12
MOS 140425P00048000 P 04/25/14 48.0 0.19 0.21
MOS 140425P00048500 P 04/25/14 48.5 0.36 0.38
MOS 140425P00049000 P 04/25/14 49.0 0.60 0.63
MOS 140425P00049500 P 04/25/14 49.5 0.91 0.97
MOS 140425P00050000 P 04/25/14 50.0 1.25 1.50
MOS 140425P00050500 P 04/25/14 50.5 1.59 1.96
MOS 140425P00051000 P 04/25/14 51.0 1.95 2.64
MOS 140425P00051500 P 04/25/14 51.5 2.46 3.10
MOS 140425P00052000 P 04/25/14 52.0 3.05 3.45
MOS 140425P00052500 P 04/25/14 52.5 3.20 4.15
MOS 140425P00053000 P 04/25/14 53.0 3.80 4.65
MOS 140425P00053500 P 04/25/14 53.5 4.25 5.25
MOS 140425P00054000 P 04/25/14 54.0 4.60 5.70
MOS 140425P00054500 P 04/25/14 54.5 5.25 6.20
MOS 140425P00055000 P 04/25/14 55.0 5.90 6.55
MOS 140425P00055500 P 04/25/14 55.5 6.40 7.15
MOS 140425P00056000 P 04/25/14 56.0 6.25 7.90
MOS 140425P00056500 P 04/25/14 56.5 6.80 8.90
MOS 140425P00057000 P 04/25/14 57.0 6.50 9.10
MOS 140425P00058000 P 04/25/14 58.0 7.45 10.90
MOS 140425P00060000 P 04/25/14 60.0 9.50 12.80
MOS 140502C00041000 C 05/02/14 41.0 7.25 8.35
MOS 140502C00041500 C 05/02/14 41.5 6.85 7.75
MOS 140502C00042000 C 05/02/14 42.0 6.35 7.25
MOS 140502C00042500 C 05/02/14 42.5 5.90 6.70
MOS 140502C00043000 C 05/02/14 43.0 5.40 6.20
MOS 140502C00043500 C 05/02/14 43.5 4.85 5.70
MOS 140502C00044000 C 05/02/14 44.0 4.45 5.15
MOS 140502C00044500 C 05/02/14 44.5 3.95 4.70
MOS 140502C00045000 C 05/02/14 45.0 3.50 4.20
MOS 140502C00045500 C 05/02/14 45.5 3.00 3.70
MOS 140502C00046000 C 05/02/14 46.0 2.68 3.05
MOS 140502C00046500 C 05/02/14 46.5 2.22 2.56
MOS 140502C00047000 C 05/02/14 47.0 1.80 2.00
MOS 140502C00047500 C 05/02/14 47.5 1.48 1.70
MOS 140502C00048000 C 05/02/14 48.0 1.12 1.22
MOS 140502C00048500 C 05/02/14 48.5 0.82 0.87
MOS 140502C00049000 C 05/02/14 49.0 0.57 0.63
MOS 140502C00049500 C 05/02/14 49.5 0.38 0.42
MOS 140502C00050000 C 05/02/14 50.0 0.24 0.29
MOS 140502C00050500 C 05/02/14 50.5 0.15 0.19
MOS 140502C00051000 C 05/02/14 51.0 0.09 0.14
MOS 140502C00051500 C 05/02/14 51.5 0.06 0.10
MOS 140502C00052000 C 05/02/14 52.0 0.03 0.08
MOS 140502C00052500 C 05/02/14 52.5 0.01 0.06
MOS 140502C00053000 C 05/02/14 53.0 0.01 0.09
MOS 140502C00053500 C 05/02/14 53.5 0.01 0.09
MOS 140502C00054000 C 05/02/14 54.0 0.00 0.08
MOS 140502C00054500 C 05/02/14 54.5 0.00 0.08
MOS 140502C00055000 C 05/02/14 55.0 0.00 0.07
MOS 140502C00055500 C 05/02/14 55.5 0.00 0.06
MOS 140502C00056000 C 05/02/14 56.0 0.00 0.06
MOS 140502C00057000 C 05/02/14 57.0 0.00 0.06
MOS 140502P00041000 P 05/02/14 41.0 0.00 0.17
MOS 140502P00041500 P 05/02/14 41.5 0.00 0.17
MOS 140502P00042000 P 05/02/14 42.0 0.00 0.17
MOS 140502P00042500 P 05/02/14 42.5 0.00 0.17
MOS 140502P00043000 P 05/02/14 43.0 0.00 0.18
MOS 140502P00043500 P 05/02/14 43.5 0.00 0.18
MOS 140502P00044000 P 05/02/14 44.0 0.01 0.07
MOS 140502P00044500 P 05/02/14 44.5 0.01 0.10
MOS 140502P00045000 P 05/02/14 45.0 0.02 0.08
MOS 140502P00045500 P 05/02/14 45.5 0.04 0.10
MOS 140502P00046000 P 05/02/14 46.0 0.06 0.09
MOS 140502P00046500 P 05/02/14 46.5 0.09 0.13
MOS 140502P00047000 P 05/02/14 47.0 0.16 0.19
MOS 140502P00047500 P 05/02/14 47.5 0.26 0.29
MOS 140502P00048000 P 05/02/14 48.0 0.40 0.43
MOS 140502P00048500 P 05/02/14 48.5 0.60 0.63
MOS 140502P00049000 P 05/02/14 49.0 0.85 0.88
MOS 140502P00049500 P 05/02/14 49.5 1.14 1.20
MOS 140502P00050000 P 05/02/14 50.0 1.48 1.56
MOS 140502P00050500 P 05/02/14 50.5 1.74 2.07
MOS 140502P00051000 P 05/02/14 51.0 2.06 2.74
MOS 140502P00051500 P 05/02/14 51.5 2.54 3.20
MOS 140502P00052000 P 05/02/14 52.0 3.00 3.65
MOS 140502P00052500 P 05/02/14 52.5 3.45 4.15
MOS 140502P00053000 P 05/02/14 53.0 3.90 4.65
MOS 140502P00053500 P 05/02/14 53.5 4.40 5.10
MOS 140502P00054000 P 05/02/14 54.0 4.90 5.65
MOS 140502P00054500 P 05/02/14 54.5 5.40 6.15
MOS 140502P00055000 P 05/02/14 55.0 5.85 6.65
MOS 140502P00055500 P 05/02/14 55.5 6.35 7.15
MOS 140502P00056000 P 05/02/14 56.0 6.85 7.65
MOS 140502P00057000 P 05/02/14 57.0 7.80 8.65
MOS 140509C00041000 C 05/09/14 41.0 7.40 8.20
MOS 140509C00041500 C 05/09/14 41.5 6.95 7.70
MOS 140509C00042000 C 05/09/14 42.0 6.45 7.20
MOS 140509C00042500 C 05/09/14 42.5 5.95 6.75
MOS 140509C00043000 C 05/09/14 43.0 5.45 6.20
MOS 140509C00043500 C 05/09/14 43.5 5.05 5.75
MOS 140509C00044000 C 05/09/14 44.0 4.55 5.25
MOS 140509C00044500 C 05/09/14 44.5 4.10 4.80
MOS 140509C00045000 C 05/09/14 45.0 3.75 4.15
MOS 140509C00045500 C 05/09/14 45.5 3.30 3.70
MOS 140509C00046000 C 05/09/14 46.0 2.92 3.30
MOS 140509C00046500 C 05/09/14 46.5 2.52 2.85
MOS 140509C00047000 C 05/09/14 47.0 2.22 2.44
MOS 140509C00047500 C 05/09/14 47.5 1.87 1.99
MOS 140509C00048000 C 05/09/14 48.0 1.55 1.62
MOS 140509C00048500 C 05/09/14 48.5 1.27 1.36
MOS 140509C00049000 C 05/09/14 49.0 1.03 1.08
MOS 140509C00049500 C 05/09/14 49.5 0.82 0.88
MOS 140509C00050000 C 05/09/14 50.0 0.64 0.69
MOS 140509C00050500 C 05/09/14 50.5 0.50 0.55
MOS 140509C00051000 C 05/09/14 51.0 0.39 0.42
MOS 140509C00051500 C 05/09/14 51.5 0.30 0.34
MOS 140509C00052000 C 05/09/14 52.0 0.23 0.28
MOS 140509C00052500 C 05/09/14 52.5 0.18 0.23
MOS 140509C00053000 C 05/09/14 53.0 0.14 0.18
MOS 140509C00053500 C 05/09/14 53.5 0.07 0.19
MOS 140509C00054000 C 05/09/14 54.0 0.07 0.17
MOS 140509C00054500 C 05/09/14 54.5 0.05 0.22
MOS 140509C00055000 C 05/09/14 55.0 0.02 0.11
MOS 140509C00055500 C 05/09/14 55.5 0.02 0.21
MOS 140509C00056000 C 05/09/14 56.0 0.01 0.20
MOS 140509C00056500 C 05/09/14 56.5 0.01 0.21
MOS 140509C00057000 C 05/09/14 57.0 0.01 0.21
MOS 140509C00057500 C 05/09/14 57.5 0.00 0.16
MOS 140509P00041000 P 05/09/14 41.0 0.01 0.11
MOS 140509P00041500 P 05/09/14 41.5 0.01 0.11
MOS 140509P00042000 P 05/09/14 42.0 0.02 0.11
MOS 140509P00042500 P 05/09/14 42.5 0.04 0.10
MOS 140509P00043000 P 05/09/14 43.0 0.05 0.16
MOS 140509P00043500 P 05/09/14 43.5 0.07 0.15
MOS 140509P00044000 P 05/09/14 44.0 0.09 0.16
MOS 140509P00044500 P 05/09/14 44.5 0.11 0.16
MOS 140509P00045000 P 05/09/14 45.0 0.15 0.21
MOS 140509P00045500 P 05/09/14 45.5 0.20 0.26
MOS 140509P00046000 P 05/09/14 46.0 0.29 0.32
MOS 140509P00046500 P 05/09/14 46.5 0.40 0.42
MOS 140509P00047000 P 05/09/14 47.0 0.51 0.54
MOS 140509P00047500 P 05/09/14 47.5 0.66 0.69
MOS 140509P00048000 P 05/09/14 48.0 0.83 0.87
MOS 140509P00048500 P 05/09/14 48.5 1.05 1.08
MOS 140509P00049000 P 05/09/14 49.0 1.29 1.33
MOS 140509P00049500 P 05/09/14 49.5 1.59 1.63
MOS 140509P00050000 P 05/09/14 50.0 1.91 1.96
MOS 140509P00050500 P 05/09/14 50.5 2.22 2.32
MOS 140509P00051000 P 05/09/14 51.0 2.59 2.71
MOS 140509P00051500 P 05/09/14 51.5 2.85 3.15
MOS 140509P00052000 P 05/09/14 52.0 3.30 3.55
MOS 140509P00052500 P 05/09/14 52.5 3.60 4.05
MOS 140509P00053000 P 05/09/14 53.0 4.05 4.55
MOS 140509P00053500 P 05/09/14 53.5 4.55 5.20
MOS 140509P00054000 P 05/09/14 54.0 5.00 5.55
MOS 140509P00054500 P 05/09/14 54.5 5.45 6.25
MOS 140509P00055000 P 05/09/14 55.0 5.90 6.70
MOS 140509P00055500 P 05/09/14 55.5 6.40 7.20
MOS 140509P00056000 P 05/09/14 56.0 6.80 7.70
MOS 140509P00056500 P 05/09/14 56.5 7.30 8.20
MOS 140509P00057000 P 05/09/14 57.0 7.85 8.70
MOS 140509P00057500 P 05/09/14 57.5 8.35 9.20
MOS 140517C00040000 C 05/17/14 40.0 8.40 9.20
MOS 140517C00042500 C 05/17/14 42.5 5.95 6.75
MOS 140517C00045000 C 05/17/14 45.0 3.85 4.10
MOS 140517C00047500 C 05/17/14 47.5 1.98 2.07
MOS 140517C00050000 C 05/17/14 50.0 0.76 0.81
MOS 140517C00052500 C 05/17/14 52.5 0.24 0.27
MOS 140517C00055000 C 05/17/14 55.0 0.05 0.10
MOS 140517C00057500 C 05/17/14 57.5 0.01 0.06
MOS 140517C00060000 C 05/17/14 60.0 0.00 0.04
MOS 140517P00040000 P 05/17/14 40.0 0.01 0.07
MOS 140517P00042500 P 05/17/14 42.5 0.06 0.11
MOS 140517P00045000 P 05/17/14 45.0 0.21 0.24
MOS 140517P00047500 P 05/17/14 47.5 0.76 0.79
MOS 140517P00050000 P 05/17/14 50.0 2.03 2.07
MOS 140517P00052500 P 05/17/14 52.5 3.80 4.15
MOS 140517P00055000 P 05/17/14 55.0 5.95 6.75
MOS 140517P00057500 P 05/17/14 57.5 8.30 9.20
MOS 140517P00060000 P 05/17/14 60.0 10.25 11.80
MOS 140523C00042000 C 05/23/14 42.0 6.40 7.35
MOS 140523C00042500 C 05/23/14 42.5 5.90 6.85
MOS 140523C00043000 C 05/23/14 43.0 5.50 6.35
MOS 140523C00043500 C 05/23/14 43.5 5.10 5.85
MOS 140523C00044000 C 05/23/14 44.0 4.70 5.40
MOS 140523C00044500 C 05/23/14 44.5 4.25 5.00
MOS 140523C00045000 C 05/23/14 45.0 3.85 4.50
MOS 140523C00045500 C 05/23/14 45.5 3.40 4.05
MOS 140523C00046000 C 05/23/14 46.0 3.00 3.65
MOS 140523C00046500 C 05/23/14 46.5 2.65 3.25
MOS 140523C00047000 C 05/23/14 47.0 2.44 2.63
MOS 140523C00047500 C 05/23/14 47.5 2.11 2.32
MOS 140523C00048000 C 05/23/14 48.0 1.81 1.99
MOS 140523C00048500 C 05/23/14 48.5 1.53 1.68
MOS 140523C00049000 C 05/23/14 49.0 1.28 1.34
MOS 140523C00049500 C 05/23/14 49.5 1.07 1.17
MOS 140523C00050000 C 05/23/14 50.0 0.86 0.95
MOS 140523C00050500 C 05/23/14 50.5 0.72 0.81
MOS 140523C00051000 C 05/23/14 51.0 0.59 0.68
MOS 140523C00051500 C 05/23/14 51.5 0.47 0.56
MOS 140523C00052000 C 05/23/14 52.0 0.38 0.47
MOS 140523C00052500 C 05/23/14 52.5 0.31 0.39
MOS 140523C00053000 C 05/23/14 53.0 0.25 0.31
MOS 140523C00053500 C 05/23/14 53.5 0.20 0.28
MOS 140523C00054000 C 05/23/14 54.0 0.16 0.25
MOS 140523C00054500 C 05/23/14 54.5 0.13 0.21
MOS 140523C00055000 C 05/23/14 55.0 0.07 0.20
MOS 140523C00055500 C 05/23/14 55.5 0.05 0.17
MOS 140523C00056000 C 05/23/14 56.0 0.04 0.25
MOS 140523C00056500 C 05/23/14 56.5 0.03 0.23
MOS 140523C00057000 C 05/23/14 57.0 0.02 0.22
MOS 140523C00057500 C 05/23/14 57.5 0.01 0.11
MOS 140523P00042000 P 05/23/14 42.0 0.07 0.22
MOS 140523P00042500 P 05/23/14 42.5 0.09 0.21
MOS 140523P00043000 P 05/23/14 43.0 0.11 0.22
MOS 140523P00043500 P 05/23/14 43.5 0.14 0.23
MOS 140523P00044000 P 05/23/14 44.0 0.18 0.25
MOS 140523P00044500 P 05/23/14 44.5 0.22 0.29
MOS 140523P00045000 P 05/23/14 45.0 0.28 0.35
MOS 140523P00045500 P 05/23/14 45.5 0.34 0.43
MOS 140523P00046000 P 05/23/14 46.0 0.47 0.51
MOS 140523P00046500 P 05/23/14 46.5 0.59 0.62
MOS 140523P00047000 P 05/23/14 47.0 0.71 0.75
MOS 140523P00047500 P 05/23/14 47.5 0.88 0.91
MOS 140523P00048000 P 05/23/14 48.0 1.06 1.11
MOS 140523P00048500 P 05/23/14 48.5 1.28 1.33
MOS 140523P00049000 P 05/23/14 49.0 1.52 1.59
MOS 140523P00049500 P 05/23/14 49.5 1.81 1.88
MOS 140523P00050000 P 05/23/14 50.0 2.12 2.19
MOS 140523P00050500 P 05/23/14 50.5 2.46 2.53
MOS 140523P00051000 P 05/23/14 51.0 2.71 2.90
MOS 140523P00051500 P 05/23/14 51.5 2.96 3.60
MOS 140523P00052000 P 05/23/14 52.0 3.35 4.00
MOS 140523P00052500 P 05/23/14 52.5 3.75 4.45
MOS 140523P00053000 P 05/23/14 53.0 4.15 4.90
MOS 140523P00053500 P 05/23/14 53.5 4.60 5.35
MOS 140523P00054000 P 05/23/14 54.0 5.05 5.85
MOS 140523P00054500 P 05/23/14 54.5 5.50 6.30
MOS 140523P00055000 P 05/23/14 55.0 5.95 6.80
MOS 140523P00055500 P 05/23/14 55.5 6.45 7.25
MOS 140523P00056000 P 05/23/14 56.0 6.90 7.75
MOS 140523P00056500 P 05/23/14 56.5 7.40 8.20
MOS 140523P00057000 P 05/23/14 57.0 7.85 8.70
MOS 140523P00057500 P 05/23/14 57.5 8.25 9.20
MOS 140530C00041000 C 05/30/14 41.0 7.40 8.35
MOS 140530C00041500 C 05/30/14 41.5 6.95 7.80
MOS 140530C00042000 C 05/30/14 42.0 6.45 7.30
MOS 140530C00042500 C 05/30/14 42.5 6.00 6.85
MOS 140530C00043000 C 05/30/14 43.0 5.55 6.35
MOS 140530C00043500 C 05/30/14 43.5 5.15 5.90
MOS 140530C00044000 C 05/30/14 44.0 4.75 5.45
MOS 140530C00044500 C 05/30/14 44.5 4.30 5.00
MOS 140530C00045000 C 05/30/14 45.0 3.90 4.55
MOS 140530C00045500 C 05/30/14 45.5 3.45 4.10
MOS 140530C00046000 C 05/30/14 46.0 3.10 3.70
MOS 140530C00046500 C 05/30/14 46.5 2.75 3.35
MOS 140530C00047000 C 05/30/14 47.0 2.53 2.72
MOS 140530C00047500 C 05/30/14 47.5 2.20 2.39
MOS 140530C00048000 C 05/30/14 48.0 1.91 2.06
MOS 140530C00048500 C 05/30/14 48.5 1.62 1.75
MOS 140530C00049000 C 05/30/14 49.0 1.38 1.44
MOS 140530C00049500 C 05/30/14 49.5 1.16 1.27
MOS 140530C00050000 C 05/30/14 50.0 0.98 1.08
MOS 140530C00050500 C 05/30/14 50.5 0.82 0.89
MOS 140530C00051000 C 05/30/14 51.0 0.67 0.74
MOS 140530C00051500 C 05/30/14 51.5 0.55 0.62
MOS 140530C00052000 C 05/30/14 52.0 0.45 0.53
MOS 140530C00052500 C 05/30/14 52.5 0.36 0.44
MOS 140530C00053000 C 05/30/14 53.0 0.29 0.37
MOS 140530C00053500 C 05/30/14 53.5 0.23 0.30
MOS 140530C00054000 C 05/30/14 54.0 0.19 0.26
MOS 140530C00054500 C 05/30/14 54.5 0.15 0.22
MOS 140530C00055000 C 05/30/14 55.0 0.09 0.21
MOS 140530C00055500 C 05/30/14 55.5 0.07 0.25
MOS 140530C00056000 C 05/30/14 56.0 0.06 0.25
MOS 140530C00056500 C 05/30/14 56.5 0.05 0.25
MOS 140530C00057000 C 05/30/14 57.0 0.03 0.18
MOS 140530C00057500 C 05/30/14 57.5 0.02 0.11
MOS 140530P00041000 P 05/30/14 41.0 0.05 0.20
MOS 140530P00041500 P 05/30/14 41.5 0.06 0.21
MOS 140530P00042000 P 05/30/14 42.0 0.09 0.23
MOS 140530P00042500 P 05/30/14 42.5 0.11 0.24
MOS 140530P00043000 P 05/30/14 43.0 0.14 0.21
MOS 140530P00043500 P 05/30/14 43.5 0.17 0.22
MOS 140530P00044000 P 05/30/14 44.0 0.21 0.27
MOS 140530P00044500 P 05/30/14 44.5 0.26 0.33
MOS 140530P00045000 P 05/30/14 45.0 0.32 0.38
MOS 140530P00045500 P 05/30/14 45.5 0.40 0.48
MOS 140530P00046000 P 05/30/14 46.0 0.54 0.57
MOS 140530P00046500 P 05/30/14 46.5 0.66 0.69
MOS 140530P00047000 P 05/30/14 47.0 0.80 0.84
MOS 140530P00047500 P 05/30/14 47.5 0.97 1.01
MOS 140530P00048000 P 05/30/14 48.0 1.15 1.20
MOS 140530P00048500 P 05/30/14 48.5 1.38 1.42
MOS 140530P00049000 P 05/30/14 49.0 1.63 1.68
MOS 140530P00049500 P 05/30/14 49.5 1.91 1.97
MOS 140530P00050000 P 05/30/14 50.0 2.21 2.28
MOS 140530P00050500 P 05/30/14 50.5 2.54 2.62
MOS 140530P00051000 P 05/30/14 51.0 2.81 2.97
MOS 140530P00051500 P 05/30/14 51.5 3.10 3.70
MOS 140530P00052000 P 05/30/14 52.0 3.40 4.10
MOS 140530P00052500 P 05/30/14 52.5 3.80 4.50
MOS 140530P00053000 P 05/30/14 53.0 4.20 4.90
MOS 140530P00053500 P 05/30/14 53.5 4.65 5.35
MOS 140530P00054000 P 05/30/14 54.0 5.05 5.85
MOS 140530P00054500 P 05/30/14 54.5 5.50 6.35
MOS 140530P00055000 P 05/30/14 55.0 6.00 6.80
MOS 140530P00055500 P 05/30/14 55.5 6.45 7.30
MOS 140530P00056000 P 05/30/14 56.0 6.95 7.75
MOS 140530P00056500 P 05/30/14 56.5 7.40 8.25
MOS 140530P00057000 P 05/30/14 57.0 7.90 8.70
MOS 140530P00057500 P 05/30/14 57.5 8.40 9.20
MOS 140621C00025000 C 06/21/14 25.0 22.20 25.55
MOS 140621C00030000 C 06/21/14 30.0 17.30 20.50
MOS 140621C00035000 C 06/21/14 35.0 13.25 15.00
MOS 140621C00037500 C 06/21/14 37.5 10.75 12.15
MOS 140621C00040000 C 06/21/14 40.0 8.45 9.20
MOS 140621C00042500 C 06/21/14 42.5 6.25 6.80
MOS 140621C00045000 C 06/21/14 45.0 4.10 4.45
MOS 140621C00047500 C 06/21/14 47.5 2.44 2.51
MOS 140621C00050000 C 06/21/14 50.0 1.20 1.23
MOS 140621C00052500 C 06/21/14 52.5 0.53 0.56
MOS 140621C00055000 C 06/21/14 55.0 0.20 0.24
MOS 140621C00057500 C 06/21/14 57.5 0.08 0.11
MOS 140621C00060000 C 06/21/14 60.0 0.02 0.07
MOS 140621C00065000 C 06/21/14 65.0 0.02 0.04
MOS 140621C00070000 C 06/21/14 70.0 0.00 0.04
MOS 140621P00025000 P 06/21/14 25.0 0.00 0.03
MOS 140621P00030000 P 06/21/14 30.0 0.00 0.04
MOS 140621P00035000 P 06/21/14 35.0 0.01 0.06
MOS 140621P00037500 P 06/21/14 37.5 0.03 0.07
MOS 140621P00040000 P 06/21/14 40.0 0.09 0.12
MOS 140621P00042500 P 06/21/14 42.5 0.22 0.26
MOS 140621P00045000 P 06/21/14 45.0 0.59 0.61
MOS 140621P00047500 P 06/21/14 47.5 1.32 1.38
MOS 140621P00050000 P 06/21/14 50.0 2.63 2.70
MOS 140621P00052500 P 06/21/14 52.5 4.40 4.55
MOS 140621P00055000 P 06/21/14 55.0 6.45 6.85
MOS 140621P00057500 P 06/21/14 57.5 8.85 9.25
MOS 140621P00060000 P 06/21/14 60.0 10.65 12.00
MOS 140621P00065000 P 06/21/14 65.0 15.05 17.00
MOS 140621P00070000 P 06/21/14 70.0 19.65 21.80
MOS 140920C00040000 C 09/20/14 40.0 8.70 9.45
MOS 140920C00042500 C 09/20/14 42.5 6.60 7.30
MOS 140920C00045000 C 09/20/14 45.0 4.95 5.10
MOS 140920C00047500 C 09/20/14 47.5 3.40 3.55
MOS 140920C00050000 C 09/20/14 50.0 2.22 2.28
MOS 140920C00052500 C 09/20/14 52.5 1.35 1.40
MOS 140920C00055000 C 09/20/14 55.0 0.77 0.82
MOS 140920C00057500 C 09/20/14 57.5 0.42 0.47
MOS 140920C00060000 C 09/20/14 60.0 0.22 0.28
MOS 140920P00040000 P 09/20/14 40.0 0.48 0.52
MOS 140920P00042500 P 09/20/14 42.5 0.90 0.94
MOS 140920P00045000 P 09/20/14 45.0 1.57 1.61
MOS 140920P00047500 P 09/20/14 47.5 2.54 2.59
MOS 140920P00050000 P 09/20/14 50.0 3.80 3.95
MOS 140920P00052500 P 09/20/14 52.5 5.45 5.60
MOS 140920P00055000 P 09/20/14 55.0 7.40 7.50
MOS 140920P00057500 P 09/20/14 57.5 9.30 10.00
MOS 140920P00060000 P 09/20/14 60.0 11.55 12.45
MOS 150117C00022500 C 01/17/15 22.5 26.00 26.55
MOS 150117C00025000 C 01/17/15 25.0 23.50 24.05
MOS 150117C00030000 C 01/17/15 30.0 18.40 19.40
MOS 150117C00032500 C 01/17/15 32.5 15.95 16.95
MOS 150117C00035000 C 01/17/15 35.0 13.55 14.25
MOS 150117C00037500 C 01/17/15 37.5 11.45 11.85
MOS 150117C00040000 C 01/17/15 40.0 9.30 9.75
MOS 150117C00042500 C 01/17/15 42.5 7.40 7.75
MOS 150117C00045000 C 01/17/15 45.0 5.80 5.90
MOS 150117C00047500 C 01/17/15 47.5 4.35 4.45
MOS 150117C00050000 C 01/17/15 50.0 3.20 3.30
MOS 150117C00052500 C 01/17/15 52.5 2.28 2.34
MOS 150117C00055000 C 01/17/15 55.0 1.59 1.64
MOS 150117C00057500 C 01/17/15 57.5 1.09 1.14
MOS 150117C00060000 C 01/17/15 60.0 0.74 0.78
MOS 150117C00062500 C 01/17/15 62.5 0.50 0.53
MOS 150117C00065000 C 01/17/15 65.0 0.32 0.37
MOS 150117C00067500 C 01/17/15 67.5 0.20 0.25
MOS 150117C00070000 C 01/17/15 70.0 0.12 0.18
MOS 150117C00072500 C 01/17/15 72.5 0.09 0.13
MOS 150117C00075000 C 01/17/15 75.0 0.04 0.10
MOS 150117C00080000 C 01/17/15 80.0 0.04 0.07
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 0.15 0.18
MOS 150117P00032500 P 01/17/15 32.5 0.26 0.29
MOS 150117P00035000 P 01/17/15 35.0 0.44 0.47
MOS 150117P00037500 P 01/17/15 37.5 0.72 0.77
MOS 150117P00040000 P 01/17/15 40.0 1.14 1.20
MOS 150117P00042500 P 01/17/15 42.5 1.76 1.81
MOS 150117P00045000 P 01/17/15 45.0 2.58 2.65
MOS 150117P00047500 P 01/17/15 47.5 3.65 3.75
MOS 150117P00050000 P 01/17/15 50.0 5.00 5.10
MOS 150117P00052500 P 01/17/15 52.5 6.55 6.70
MOS 150117P00055000 P 01/17/15 55.0 8.35 8.50
MOS 150117P00057500 P 01/17/15 57.5 10.15 10.60
MOS 150117P00060000 P 01/17/15 60.0 12.30 12.85
MOS 150117P00062500 P 01/17/15 62.5 14.50 15.10
MOS 150117P00065000 P 01/17/15 65.0 16.85 17.40
MOS 150117P00067500 P 01/17/15 67.5 19.10 20.10
MOS 150117P00070000 P 01/17/15 70.0 20.30 22.55
MOS 150117P00072500 P 01/17/15 72.5 23.55 25.00
MOS 150117P00075000 P 01/17/15 75.0 26.55 27.10
MOS 150117P00080000 P 01/17/15 80.0 31.55 32.05
MOS 150117P00085000 P 01/17/15 85.0 36.50 37.05
MOS 150117P00090000 P 01/17/15 90.0 41.50 42.10
MOS 150117P00095000 P 01/17/15 95.0 45.00 47.10
MOS 160115C00025000 C 01/15/16 25.0 23.55 24.15
MOS 160115C00030000 C 01/15/16 30.0 18.55 19.20
MOS 160115C00032500 C 01/15/16 32.5 16.25 17.90
MOS 160115C00035000 C 01/15/16 35.0 13.85 15.05
MOS 160115C00037500 C 01/15/16 37.5 11.00 13.05
MOS 160115C00040000 C 01/15/16 40.0 10.50 11.25
MOS 160115C00042500 C 01/15/16 42.5 8.75 9.65
MOS 160115C00045000 C 01/15/16 45.0 7.30 8.20
MOS 160115C00047500 C 01/15/16 47.5 6.00 6.90
MOS 160115C00050000 C 01/15/16 50.0 5.05 5.70
MOS 160115C00052500 C 01/15/16 52.5 4.05 4.85
MOS 160115C00055000 C 01/15/16 55.0 3.30 3.75
MOS 160115C00057500 C 01/15/16 57.5 2.60 3.25
MOS 160115C00060000 C 01/15/16 60.0 2.04 2.65
MOS 160115C00065000 C 01/15/16 65.0 1.27 1.65
MOS 160115C00070000 C 01/15/16 70.0 0.61 1.10
MOS 160115P00025000 P 01/15/16 25.0 0.05 0.41
MOS 160115P00030000 P 01/15/16 30.0 0.66 0.93
MOS 160115P00032500 P 01/15/16 32.5 0.99 1.32
MOS 160115P00035000 P 01/15/16 35.0 1.50 1.83
MOS 160115P00037500 P 01/15/16 37.5 2.08 2.48
MOS 160115P00040000 P 01/15/16 40.0 2.77 3.30
MOS 160115P00042500 P 01/15/16 42.5 3.85 3.95
MOS 160115P00045000 P 01/15/16 45.0 4.80 5.35
MOS 160115P00047500 P 01/15/16 47.5 5.95 6.65
MOS 160115P00050000 P 01/15/16 50.0 7.35 7.90
MOS 160115P00052500 P 01/15/16 52.5 8.30 9.75
MOS 160115P00055000 P 01/15/16 55.0 8.95 11.45
MOS 160115P00057500 P 01/15/16 57.5 11.20 13.40
MOS 160115P00060000 P 01/15/16 60.0 12.45 15.25
MOS 160115P00065000 P 01/15/16 65.0 16.25 19.35
MOS 160115P00070000 P 01/15/16 70.0 20.75 23.75

OPRA data is delayed 15 minutes.