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 (2014-10-10)Premium Content

Mosaic Company New (MOS)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MOS 141220C00032500 C 12/20/14 32.5 10.65 12.85
MOS 141220C00035000 C 12/20/14 35.0 9.10 10.40
MOS 141220C00036000 C 12/20/14 36.0 7.45 9.45
MOS 141220C00037000 C 12/20/14 37.0 7.10 8.40
MOS 141220C00037500 C 12/20/14 37.5 6.60 8.00
MOS 141220C00038000 C 12/20/14 38.0 6.10 7.50
MOS 141220C00038500 C 12/20/14 38.5 4.50 6.85
MOS 141220C00039000 C 12/20/14 39.0 4.30 6.30
MOS 141220C00039500 C 12/20/14 39.5 4.60 5.75
MOS 141220C00040000 C 12/20/14 40.0 4.15 5.25
MOS 141220C00040500 C 12/20/14 40.5 3.65 4.75
MOS 141220C00041000 C 12/20/14 41.0 3.15 4.30
MOS 141220C00041500 C 12/20/14 41.5 2.64 3.80
MOS 141220C00042000 C 12/20/14 42.0 2.15 3.30
MOS 141220C00042500 C 12/20/14 42.5 2.08 2.78
MOS 141220C00043000 C 12/20/14 43.0 1.23 2.29
MOS 141220C00043500 C 12/20/14 43.5 1.07 2.01
MOS 141220C00044000 C 12/20/14 44.0 0.61 1.28
MOS 141220C00044500 C 12/20/14 44.5 0.45 0.83
MOS 141220C00045000 C 12/20/14 45.0 0.32 0.44
MOS 141220C00045500 C 12/20/14 45.5 0.08 0.23
MOS 141220C00046000 C 12/20/14 46.0 0.00 0.15
MOS 141220C00046500 C 12/20/14 46.5 0.00 0.09
MOS 141220C00047000 C 12/20/14 47.0 0.02 0.08
MOS 141220C00047500 C 12/20/14 47.5 0.01 0.05
MOS 141220C00048000 C 12/20/14 48.0 0.00 0.24
MOS 141220C00048500 C 12/20/14 48.5 0.00 0.22
MOS 141220C00049000 C 12/20/14 49.0 0.00 0.20
MOS 141220C00049500 C 12/20/14 49.5 0.00 0.19
MOS 141220C00050000 C 12/20/14 50.0 0.00 0.14
MOS 141220C00050500 C 12/20/14 50.5 0.00 0.15
MOS 141220C00051000 C 12/20/14 51.0 0.00 0.14
MOS 141220C00051500 C 12/20/14 51.5 0.00 0.15
MOS 141220C00052000 C 12/20/14 52.0 0.00 0.15
MOS 141220C00052500 C 12/20/14 52.5 0.01 0.10
MOS 141220C00053000 C 12/20/14 53.0 0.00 0.15
MOS 141220C00053500 C 12/20/14 53.5 0.00 0.15
MOS 141220C00054000 C 12/20/14 54.0 0.00 0.14
MOS 141220C00054500 C 12/20/14 54.5 0.00 0.15
MOS 141220C00055000 C 12/20/14 55.0 0.00 0.14
MOS 141220C00055500 C 12/20/14 55.5 0.00 0.14
MOS 141220C00057500 C 12/20/14 57.5 0.00 0.02
MOS 141220C00060000 C 12/20/14 60.0 0.00 0.15
MOS 141220P00032500 P 12/20/14 32.5 0.00 0.14
MOS 141220P00035000 P 12/20/14 35.0 0.00 0.14
MOS 141220P00036000 P 12/20/14 36.0 0.00 0.14
MOS 141220P00037000 P 12/20/14 37.0 0.00 0.14
MOS 141220P00037500 P 12/20/14 37.5 0.00 0.14
MOS 141220P00038000 P 12/20/14 38.0 0.00 0.14
MOS 141220P00038500 P 12/20/14 38.5 0.00 0.14
MOS 141220P00039000 P 12/20/14 39.0 0.00 0.14
MOS 141220P00039500 P 12/20/14 39.5 0.00 0.14
MOS 141220P00040000 P 12/20/14 40.0 0.00 0.14
MOS 141220P00040500 P 12/20/14 40.5 0.00 0.14
MOS 141220P00041000 P 12/20/14 41.0 0.01 0.15
MOS 141220P00041500 P 12/20/14 41.5 0.00 0.15
MOS 141220P00042000 P 12/20/14 42.0 0.00 0.15
MOS 141220P00042500 P 12/20/14 42.5 0.01 0.10
MOS 141220P00043000 P 12/20/14 43.0 0.00 0.14
MOS 141220P00043500 P 12/20/14 43.5 0.02 0.10
MOS 141220P00044000 P 12/20/14 44.0 0.04 0.16
MOS 141220P00044500 P 12/20/14 44.5 0.06 0.15
MOS 141220P00045000 P 12/20/14 45.0 0.16 0.25
MOS 141220P00045500 P 12/20/14 45.5 0.42 0.66
MOS 141220P00046000 P 12/20/14 46.0 0.81 1.28
MOS 141220P00046500 P 12/20/14 46.5 1.23 1.99
MOS 141220P00047000 P 12/20/14 47.0 1.69 2.18
MOS 141220P00047500 P 12/20/14 47.5 2.17 2.88
MOS 141220P00048000 P 12/20/14 48.0 2.61 3.50
MOS 141220P00048500 P 12/20/14 48.5 3.25 3.70
MOS 141220P00049000 P 12/20/14 49.0 3.75 4.20
MOS 141220P00049500 P 12/20/14 49.5 4.25 4.70
MOS 141220P00050000 P 12/20/14 50.0 4.75 5.35
MOS 141220P00050500 P 12/20/14 50.5 5.25 5.70
MOS 141220P00051000 P 12/20/14 51.0 5.75 6.20
MOS 141220P00051500 P 12/20/14 51.5 6.25 6.70
MOS 141220P00052000 P 12/20/14 52.0 6.75 7.20
MOS 141220P00052500 P 12/20/14 52.5 7.25 7.95
MOS 141220P00053000 P 12/20/14 53.0 7.70 8.30
MOS 141220P00053500 P 12/20/14 53.5 8.25 8.80
MOS 141220P00054000 P 12/20/14 54.0 8.70 9.30
MOS 141220P00054500 P 12/20/14 54.5 9.15 10.05
MOS 141220P00055000 P 12/20/14 55.0 9.65 10.20
MOS 141220P00055500 P 12/20/14 55.5 10.05 10.80
MOS 141220P00057500 P 12/20/14 57.5 11.85 13.05
MOS 141220P00060000 P 12/20/14 60.0 13.70 15.55
MOS 141226C00032500 C 12/26/14 32.5 10.70 13.75
MOS 141226C00035000 C 12/26/14 35.0 8.20 10.85
MOS 141226C00036000 C 12/26/14 36.0 7.40 9.45
MOS 141226C00036500 C 12/26/14 36.5 7.45 8.95
MOS 141226C00037000 C 12/26/14 37.0 6.70 8.45
MOS 141226C00037500 C 12/26/14 37.5 6.65 7.80
MOS 141226C00038000 C 12/26/14 38.0 6.15 7.30
MOS 141226C00038500 C 12/26/14 38.5 5.65 6.80
MOS 141226C00039000 C 12/26/14 39.0 5.15 6.30
MOS 141226C00039500 C 12/26/14 39.5 4.65 5.80
MOS 141226C00040000 C 12/26/14 40.0 4.15 5.30
MOS 141226C00040500 C 12/26/14 40.5 3.65 4.80
MOS 141226C00041000 C 12/26/14 41.0 3.15 4.30
MOS 141226C00041500 C 12/26/14 41.5 2.70 3.80
MOS 141226C00042000 C 12/26/14 42.0 2.22 3.30
MOS 141226C00042500 C 12/26/14 42.5 1.84 2.86
MOS 141226C00043000 C 12/26/14 43.0 1.69 2.44
MOS 141226C00043500 C 12/26/14 43.5 1.51 2.09
MOS 141226C00044000 C 12/26/14 44.0 1.27 1.45
MOS 141226C00044500 C 12/26/14 44.5 0.91 1.03
MOS 141226C00045000 C 12/26/14 45.0 0.58 0.69
MOS 141226C00045500 C 12/26/14 45.5 0.34 0.55
MOS 141226C00046000 C 12/26/14 46.0 0.10 0.25
MOS 141226C00046500 C 12/26/14 46.5 0.05 0.17
MOS 141226C00047000 C 12/26/14 47.0 0.02 0.14
MOS 141226C00047500 C 12/26/14 47.5 0.01 0.11
MOS 141226C00048000 C 12/26/14 48.0 0.00 0.19
MOS 141226C00048500 C 12/26/14 48.5 0.00 0.25
MOS 141226C00049000 C 12/26/14 49.0 0.00 0.14
MOS 141226C00049500 C 12/26/14 49.5 0.00 0.14
MOS 141226C00050000 C 12/26/14 50.0 0.00 0.14
MOS 141226C00050500 C 12/26/14 50.5 0.00 0.14
MOS 141226C00051000 C 12/26/14 51.0 0.00 0.14
MOS 141226C00051500 C 12/26/14 51.5 0.00 0.14
MOS 141226C00052000 C 12/26/14 52.0 0.00 0.14
MOS 141226C00052500 C 12/26/14 52.5 0.00 0.14
MOS 141226C00053000 C 12/26/14 53.0 0.00 0.14
MOS 141226C00053500 C 12/26/14 53.5 0.00 0.14
MOS 141226C00054000 C 12/26/14 54.0 0.00 0.14
MOS 141226C00055000 C 12/26/14 55.0 0.00 0.14
MOS 141226C00057500 C 12/26/14 57.5 0.00 0.14
MOS 141226P00032500 P 12/26/14 32.5 0.00 0.14
MOS 141226P00035000 P 12/26/14 35.0 0.00 0.14
MOS 141226P00036000 P 12/26/14 36.0 0.00 0.14
MOS 141226P00036500 P 12/26/14 36.5 0.00 0.14
MOS 141226P00037000 P 12/26/14 37.0 0.00 0.15
MOS 141226P00037500 P 12/26/14 37.5 0.00 0.14
MOS 141226P00038000 P 12/26/14 38.0 0.00 0.14
MOS 141226P00038500 P 12/26/14 38.5 0.00 0.16
MOS 141226P00039000 P 12/26/14 39.0 0.00 0.17
MOS 141226P00039500 P 12/26/14 39.5 0.01 0.16
MOS 141226P00040000 P 12/26/14 40.0 0.01 0.17
MOS 141226P00040500 P 12/26/14 40.5 0.01 0.22
MOS 141226P00041000 P 12/26/14 41.0 0.01 0.19
MOS 141226P00041500 P 12/26/14 41.5 0.01 0.22
MOS 141226P00042000 P 12/26/14 42.0 0.02 0.16
MOS 141226P00042500 P 12/26/14 42.5 0.04 0.18
MOS 141226P00043000 P 12/26/14 43.0 0.02 0.14
MOS 141226P00043500 P 12/26/14 43.5 0.08 0.14
MOS 141226P00044000 P 12/26/14 44.0 0.14 0.27
MOS 141226P00044500 P 12/26/14 44.5 0.24 0.42
MOS 141226P00045000 P 12/26/14 45.0 0.41 0.50
MOS 141226P00045500 P 12/26/14 45.5 0.61 0.79
MOS 141226P00046000 P 12/26/14 46.0 0.92 1.33
MOS 141226P00046500 P 12/26/14 46.5 1.33 1.98
MOS 141226P00047000 P 12/26/14 47.0 1.81 2.45
MOS 141226P00047500 P 12/26/14 47.5 2.23 2.95
MOS 141226P00048000 P 12/26/14 48.0 2.65 3.45
MOS 141226P00048500 P 12/26/14 48.5 3.25 4.00
MOS 141226P00049000 P 12/26/14 49.0 3.65 4.90
MOS 141226P00049500 P 12/26/14 49.5 4.25 5.00
MOS 141226P00050000 P 12/26/14 50.0 4.75 5.50
MOS 141226P00050500 P 12/26/14 50.5 5.25 6.00
MOS 141226P00051000 P 12/26/14 51.0 5.75 6.45
MOS 141226P00051500 P 12/26/14 51.5 6.20 7.25
MOS 141226P00052000 P 12/26/14 52.0 6.70 7.75
MOS 141226P00052500 P 12/26/14 52.5 7.05 7.95
MOS 141226P00053000 P 12/26/14 53.0 7.65 8.90
MOS 141226P00053500 P 12/26/14 53.5 8.15 8.80
MOS 141226P00054000 P 12/26/14 54.0 8.60 9.30
MOS 141226P00055000 P 12/26/14 55.0 8.45 11.65
MOS 141226P00057500 P 12/26/14 57.5 11.20 13.20
MOS 150102C00036000 C 01/02/15 36.0 7.40 9.30
MOS 150102C00037000 C 01/02/15 37.0 7.15 8.30
MOS 150102C00038000 C 01/02/15 38.0 6.15 7.35
MOS 150102C00038500 C 01/02/15 38.5 5.70 6.85
MOS 150102C00039000 C 01/02/15 39.0 5.20 6.35
MOS 150102C00039500 C 01/02/15 39.5 3.85 5.85
MOS 150102C00040000 C 01/02/15 40.0 4.20 5.35
MOS 150102C00040500 C 01/02/15 40.5 3.75 4.85
MOS 150102C00041000 C 01/02/15 41.0 3.25 4.35
MOS 150102C00041500 C 01/02/15 41.5 2.79 3.90
MOS 150102C00042000 C 01/02/15 42.0 2.34 3.40
MOS 150102C00042500 C 01/02/15 42.5 1.14 2.94
MOS 150102C00043000 C 01/02/15 43.0 2.25 2.47
MOS 150102C00043500 C 01/02/15 43.5 1.55 2.11
MOS 150102C00044000 C 01/02/15 44.0 1.31 1.70
MOS 150102C00044500 C 01/02/15 44.5 1.11 1.32
MOS 150102C00045000 C 01/02/15 45.0 0.80 0.91
MOS 150102C00045500 C 01/02/15 45.5 0.36 0.64
MOS 150102C00046000 C 01/02/15 46.0 0.38 0.46
MOS 150102C00046500 C 01/02/15 46.5 0.25 0.31
MOS 150102C00047000 C 01/02/15 47.0 0.07 0.21
MOS 150102C00047500 C 01/02/15 47.5 0.05 0.15
MOS 150102C00048000 C 01/02/15 48.0 0.02 0.22
MOS 150102C00048500 C 01/02/15 48.5 0.03 0.21
MOS 150102C00049000 C 01/02/15 49.0 0.02 0.18
MOS 150102C00049500 C 01/02/15 49.5 0.01 0.17
MOS 150102C00050000 C 01/02/15 50.0 0.00 0.15
MOS 150102C00050500 C 01/02/15 50.5 0.00 0.15
MOS 150102C00051000 C 01/02/15 51.0 0.00 0.15
MOS 150102C00051500 C 01/02/15 51.5 0.00 0.14
MOS 150102C00052000 C 01/02/15 52.0 0.00 0.14
MOS 150102C00052500 C 01/02/15 52.5 0.00 0.14
MOS 150102C00053000 C 01/02/15 53.0 0.00 0.14
MOS 150102C00053500 C 01/02/15 53.5 0.00 0.13
MOS 150102C00054000 C 01/02/15 54.0 0.00 0.13
MOS 150102C00055000 C 01/02/15 55.0 0.00 0.14
MOS 150102P00036000 P 01/02/15 36.0 0.00 0.14
MOS 150102P00037000 P 01/02/15 37.0 0.01 0.16
MOS 150102P00038000 P 01/02/15 38.0 0.01 0.17
MOS 150102P00038500 P 01/02/15 38.5 0.02 0.18
MOS 150102P00039000 P 01/02/15 39.0 0.01 0.18
MOS 150102P00039500 P 01/02/15 39.5 0.01 0.20
MOS 150102P00040000 P 01/02/15 40.0 0.02 0.22
MOS 150102P00040500 P 01/02/15 40.5 0.04 0.22
MOS 150102P00041000 P 01/02/15 41.0 0.04 0.26
MOS 150102P00041500 P 01/02/15 41.5 0.06 0.31
MOS 150102P00042000 P 01/02/15 42.0 0.12 0.30
MOS 150102P00042500 P 01/02/15 42.5 0.03 0.29
MOS 150102P00043000 P 01/02/15 43.0 0.07 0.24
MOS 150102P00043500 P 01/02/15 43.5 0.21 0.28
MOS 150102P00044000 P 01/02/15 44.0 0.31 0.37
MOS 150102P00044500 P 01/02/15 44.5 0.44 0.57
MOS 150102P00045000 P 01/02/15 45.0 0.62 0.70
MOS 150102P00045500 P 01/02/15 45.5 0.71 0.95
MOS 150102P00046000 P 01/02/15 46.0 1.14 1.30
MOS 150102P00046500 P 01/02/15 46.5 1.49 1.74
MOS 150102P00047000 P 01/02/15 47.0 1.88 2.32
MOS 150102P00047500 P 01/02/15 47.5 2.27 2.96
MOS 150102P00048000 P 01/02/15 48.0 2.75 3.35
MOS 150102P00048500 P 01/02/15 48.5 3.30 3.80
MOS 150102P00049000 P 01/02/15 49.0 3.75 4.30
MOS 150102P00049500 P 01/02/15 49.5 4.25 4.80
MOS 150102P00050000 P 01/02/15 50.0 4.70 5.60
MOS 150102P00050500 P 01/02/15 50.5 5.25 5.80
MOS 150102P00051000 P 01/02/15 51.0 5.75 6.30
MOS 150102P00051500 P 01/02/15 51.5 6.25 6.80
MOS 150102P00052000 P 01/02/15 52.0 6.75 7.30
MOS 150102P00052500 P 01/02/15 52.5 7.25 7.80
MOS 150102P00053000 P 01/02/15 53.0 7.75 8.30
MOS 150102P00053500 P 01/02/15 53.5 8.25 9.25
MOS 150102P00054000 P 01/02/15 54.0 8.75 9.35
MOS 150102P00055000 P 01/02/15 55.0 9.70 10.75
MOS 150109C00037000 C 01/09/15 37.0 7.15 8.55
MOS 150109C00038000 C 01/09/15 38.0 6.20 7.40
MOS 150109C00038500 C 01/09/15 38.5 5.70 7.00
MOS 150109C00039000 C 01/09/15 39.0 5.20 6.40
MOS 150109C00039500 C 01/09/15 39.5 4.75 5.90
MOS 150109C00040000 C 01/09/15 40.0 4.25 5.40
MOS 150109C00040500 C 01/09/15 40.5 3.70 5.45
MOS 150109C00041000 C 01/09/15 41.0 3.40 4.45
MOS 150109C00041500 C 01/09/15 41.5 2.97 4.00
MOS 150109C00042000 C 01/09/15 42.0 2.44 3.50
MOS 150109C00042500 C 01/09/15 42.5 1.17 3.05
MOS 150109C00043000 C 01/09/15 43.0 1.92 2.68
MOS 150109C00043500 C 01/09/15 43.5 1.50 2.25
MOS 150109C00044000 C 01/09/15 44.0 1.10 1.88
MOS 150109C00044500 C 01/09/15 44.5 1.16 1.52
MOS 150109C00045000 C 01/09/15 45.0 1.01 1.20
MOS 150109C00045500 C 01/09/15 45.5 0.78 0.94
MOS 150109C00046000 C 01/09/15 46.0 0.42 0.74
MOS 150109C00046500 C 01/09/15 46.5 0.42 0.50
MOS 150109C00047000 C 01/09/15 47.0 0.29 0.54
MOS 150109C00047500 C 01/09/15 47.5 0.12 0.35
MOS 150109C00048000 C 01/09/15 48.0 0.10 0.37
MOS 150109C00048500 C 01/09/15 48.5 0.08 0.35
MOS 150109C00049000 C 01/09/15 49.0 0.05 0.25
MOS 150109C00049500 C 01/09/15 49.5 0.03 0.25
MOS 150109C00050000 C 01/09/15 50.0 0.02 0.22
MOS 150109C00050500 C 01/09/15 50.5 0.02 0.20
MOS 150109C00051000 C 01/09/15 51.0 0.02 0.21
MOS 150109C00051500 C 01/09/15 51.5 0.01 0.13
MOS 150109C00052000 C 01/09/15 52.0 0.01 0.15
MOS 150109C00052500 C 01/09/15 52.5 0.00 0.19
MOS 150109C00053000 C 01/09/15 53.0 0.00 0.18
MOS 150109C00053500 C 01/09/15 53.5 0.00 0.17
MOS 150109C00054000 C 01/09/15 54.0 0.00 0.17
MOS 150109C00055000 C 01/09/15 55.0 0.00 0.20
MOS 150109P00037000 P 01/09/15 37.0 0.01 0.18
MOS 150109P00038000 P 01/09/15 38.0 0.03 0.20
MOS 150109P00038500 P 01/09/15 38.5 0.02 0.25
MOS 150109P00039000 P 01/09/15 39.0 0.02 0.24
MOS 150109P00039500 P 01/09/15 39.5 0.04 0.25
MOS 150109P00040000 P 01/09/15 40.0 0.07 0.28
MOS 150109P00040500 P 01/09/15 40.5 0.08 0.32
MOS 150109P00041000 P 01/09/15 41.0 0.12 0.25
MOS 150109P00041500 P 01/09/15 41.5 0.14 0.31
MOS 150109P00042000 P 01/09/15 42.0 0.11 0.25
MOS 150109P00042500 P 01/09/15 42.5 0.14 0.32
MOS 150109P00043000 P 01/09/15 43.0 0.29 0.40
MOS 150109P00043500 P 01/09/15 43.5 0.30 0.50
MOS 150109P00044000 P 01/09/15 44.0 0.45 0.63
MOS 150109P00044500 P 01/09/15 44.5 0.46 0.79
MOS 150109P00045000 P 01/09/15 45.0 0.78 0.99
MOS 150109P00045500 P 01/09/15 45.5 1.02 1.24
MOS 150109P00046000 P 01/09/15 46.0 1.30 1.55
MOS 150109P00046500 P 01/09/15 46.5 1.68 2.00
MOS 150109P00047000 P 01/09/15 47.0 2.01 2.31
MOS 150109P00047500 P 01/09/15 47.5 2.40 2.86
MOS 150109P00048000 P 01/09/15 48.0 2.80 3.50
MOS 150109P00048500 P 01/09/15 48.5 3.35 4.00
MOS 150109P00049000 P 01/09/15 49.0 3.80 4.50
MOS 150109P00049500 P 01/09/15 49.5 4.10 5.00
MOS 150109P00050000 P 01/09/15 50.0 4.60 5.60
MOS 150109P00050500 P 01/09/15 50.5 5.10 6.15
MOS 150109P00051000 P 01/09/15 51.0 5.40 6.60
MOS 150109P00051500 P 01/09/15 51.5 6.05 7.10
MOS 150109P00052000 P 01/09/15 52.0 6.55 7.35
MOS 150109P00052500 P 01/09/15 52.5 7.20 8.10
MOS 150109P00053000 P 01/09/15 53.0 7.60 8.60
MOS 150109P00053500 P 01/09/15 53.5 8.05 9.10
MOS 150109P00054000 P 01/09/15 54.0 8.70 9.60
MOS 150109P00055000 P 01/09/15 55.0 9.35 10.60
MOS 150117C00022500 C 01/17/15 22.5 20.90 22.90
MOS 150117C00025000 C 01/17/15 25.0 18.00 20.40
MOS 150117C00027500 C 01/17/15 27.5 15.85 17.90
MOS 150117C00030000 C 01/17/15 30.0 13.45 15.45
MOS 150117C00032500 C 01/17/15 32.5 11.65 12.90
MOS 150117C00035000 C 01/17/15 35.0 9.20 10.40
MOS 150117C00037500 C 01/17/15 37.5 6.70 7.85
MOS 150117C00040000 C 01/17/15 40.0 4.70 5.45
MOS 150117C00042500 C 01/17/15 42.5 2.32 3.15
MOS 150117C00045000 C 01/17/15 45.0 1.27 1.37
MOS 150117C00047500 C 01/17/15 47.5 0.36 0.46
MOS 150117C00050000 C 01/17/15 50.0 0.09 0.16
MOS 150117C00052500 C 01/17/15 52.5 0.04 0.11
MOS 150117C00055000 C 01/17/15 55.0 0.00 0.10
MOS 150117C00057500 C 01/17/15 57.5 0.01 0.11
MOS 150117C00060000 C 01/17/15 60.0 0.00 0.02
MOS 150117C00062500 C 01/17/15 62.5 0.00 0.11
MOS 150117C00065000 C 01/17/15 65.0 0.00 0.07
MOS 150117C00067500 C 01/17/15 67.5 0.00 0.06
MOS 150117C00070000 C 01/17/15 70.0 0.00 0.04
MOS 150117C00072500 C 01/17/15 72.5 0.00 0.04
MOS 150117C00075000 C 01/17/15 75.0 0.00 0.03
MOS 150117C00080000 C 01/17/15 80.0 0.00 0.03
MOS 150117C00085000 C 01/17/15 85.0 0.00 0.03
MOS 150117C00090000 C 01/17/15 90.0 0.00 0.03
MOS 150117C00095000 C 01/17/15 95.0 0.00 0.03
MOS 150117P00022500 P 01/17/15 22.5 0.00 0.03
MOS 150117P00025000 P 01/17/15 25.0 0.00 0.03
MOS 150117P00027500 P 01/17/15 27.5 0.00 0.06
MOS 150117P00030000 P 01/17/15 30.0 0.01 0.13
MOS 150117P00032500 P 01/17/15 32.5 0.01 0.15
MOS 150117P00035000 P 01/17/15 35.0 0.04 0.16
MOS 150117P00037500 P 01/17/15 37.5 0.08 0.14
MOS 150117P00040000 P 01/17/15 40.0 0.14 0.20
MOS 150117P00042500 P 01/17/15 42.5 0.37 0.49
MOS 150117P00045000 P 01/17/15 45.0 1.04 1.37
MOS 150117P00047500 P 01/17/15 47.5 2.63 3.05
MOS 150117P00050000 P 01/17/15 50.0 4.80 5.50
MOS 150117P00052500 P 01/17/15 52.5 7.25 8.25
MOS 150117P00055000 P 01/17/15 55.0 9.75 10.75
MOS 150117P00057500 P 01/17/15 57.5 11.90 13.55
MOS 150117P00060000 P 01/17/15 60.0 13.80 16.55
MOS 150117P00062500 P 01/17/15 62.5 16.30 19.20
MOS 150117P00065000 P 01/17/15 65.0 18.80 21.65
MOS 150117P00067500 P 01/17/15 67.5 21.05 24.25
MOS 150117P00070000 P 01/17/15 70.0 23.60 26.55
MOS 150117P00072500 P 01/17/15 72.5 26.15 28.25
MOS 150117P00075000 P 01/17/15 75.0 28.55 30.75
MOS 150117P00080000 P 01/17/15 80.0 33.25 36.85
MOS 150117P00085000 P 01/17/15 85.0 38.30 42.00
MOS 150117P00090000 P 01/17/15 90.0 43.20 46.90
MOS 150117P00095000 P 01/17/15 95.0 48.35 51.85
MOS 150123C00036000 C 01/23/15 36.0 8.20 9.35
MOS 150123C00037000 C 01/23/15 37.0 7.20 8.40
MOS 150123C00038000 C 01/23/15 38.0 6.25 7.40
MOS 150123C00038500 C 01/23/15 38.5 5.80 6.95
MOS 150123C00039000 C 01/23/15 39.0 5.30 6.45
MOS 150123C00039500 C 01/23/15 39.5 4.85 5.95
MOS 150123C00040000 C 01/23/15 40.0 4.45 5.50
MOS 150123C00040500 C 01/23/15 40.5 3.95 5.00
MOS 150123C00041000 C 01/23/15 41.0 3.50 4.55
MOS 150123C00041500 C 01/23/15 41.5 3.10 4.10
MOS 150123C00042000 C 01/23/15 42.0 2.73 3.70
MOS 150123C00042500 C 01/23/15 42.5 2.36 3.35
MOS 150123C00043000 C 01/23/15 43.0 2.00 2.90
MOS 150123C00043500 C 01/23/15 43.5 1.68 2.50
MOS 150123C00044000 C 01/23/15 44.0 1.44 2.14
MOS 150123C00044500 C 01/23/15 44.5 1.30 1.81
MOS 150123C00045000 C 01/23/15 45.0 1.30 1.50
MOS 150123C00045500 C 01/23/15 45.5 0.89 1.26
MOS 150123C00046000 C 01/23/15 46.0 0.58 1.02
MOS 150123C00046500 C 01/23/15 46.5 0.47 0.84
MOS 150123C00047000 C 01/23/15 47.0 0.35 0.66
MOS 150123C00047500 C 01/23/15 47.5 0.29 0.57
MOS 150123C00048000 C 01/23/15 48.0 0.23 0.46
MOS 150123C00048500 C 01/23/15 48.5 0.17 0.42
MOS 150123C00049000 C 01/23/15 49.0 0.13 0.37
MOS 150123C00049500 C 01/23/15 49.5 0.12 0.31
MOS 150123C00050000 C 01/23/15 50.0 0.09 0.27
MOS 150123C00050500 C 01/23/15 50.5 0.07 0.25
MOS 150123C00051000 C 01/23/15 51.0 0.05 0.22
MOS 150123C00051500 C 01/23/15 51.5 0.04 0.20
MOS 150123C00052000 C 01/23/15 52.0 0.03 0.20
MOS 150123C00052500 C 01/23/15 52.5 0.01 0.18
MOS 150123C00053000 C 01/23/15 53.0 0.01 0.17
MOS 150123C00054000 C 01/23/15 54.0 0.01 0.16
MOS 150123C00055000 C 01/23/15 55.0 0.01 0.15
MOS 150123P00036000 P 01/23/15 36.0 0.02 0.17
MOS 150123P00037000 P 01/23/15 37.0 0.04 0.21
MOS 150123P00038000 P 01/23/15 38.0 0.06 0.24
MOS 150123P00038500 P 01/23/15 38.5 0.07 0.25
MOS 150123P00039000 P 01/23/15 39.0 0.09 0.28
MOS 150123P00039500 P 01/23/15 39.5 0.11 0.30
MOS 150123P00040000 P 01/23/15 40.0 0.15 0.30
MOS 150123P00040500 P 01/23/15 40.5 0.17 0.34
MOS 150123P00041000 P 01/23/15 41.0 0.20 0.41
MOS 150123P00041500 P 01/23/15 41.5 0.26 0.49
MOS 150123P00042000 P 01/23/15 42.0 0.34 0.51
MOS 150123P00042500 P 01/23/15 42.5 0.42 0.62
MOS 150123P00043000 P 01/23/15 43.0 0.52 0.75
MOS 150123P00043500 P 01/23/15 43.5 0.54 0.89
MOS 150123P00044000 P 01/23/15 44.0 0.77 1.09
MOS 150123P00044500 P 01/23/15 44.5 0.96 1.31
MOS 150123P00045000 P 01/23/15 45.0 1.16 1.60
MOS 150123P00045500 P 01/23/15 45.5 1.41 1.87
MOS 150123P00046000 P 01/23/15 46.0 1.69 2.22
MOS 150123P00046500 P 01/23/15 46.5 1.89 2.58
MOS 150123P00047000 P 01/23/15 47.0 2.23 3.05
MOS 150123P00047500 P 01/23/15 47.5 2.61 3.55
MOS 150123P00048000 P 01/23/15 48.0 3.10 4.05
MOS 150123P00048500 P 01/23/15 48.5 3.50 4.50
MOS 150123P00049000 P 01/23/15 49.0 3.95 5.00
MOS 150123P00049500 P 01/23/15 49.5 4.40 5.50
MOS 150123P00050000 P 01/23/15 50.0 4.85 5.70
MOS 150123P00050500 P 01/23/15 50.5 5.35 6.20
MOS 150123P00051000 P 01/23/15 51.0 5.75 6.70
MOS 150123P00051500 P 01/23/15 51.5 6.25 7.20
MOS 150123P00052000 P 01/23/15 52.0 6.80 7.70
MOS 150123P00052500 P 01/23/15 52.5 7.05 8.25
MOS 150123P00053000 P 01/23/15 53.0 7.35 8.75
MOS 150123P00054000 P 01/23/15 54.0 8.50 9.75
MOS 150123P00055000 P 01/23/15 55.0 9.70 10.75
MOS 150130C00037000 C 01/30/15 37.0 7.25 8.45
MOS 150130C00038000 C 01/30/15 38.0 6.30 7.45
MOS 150130C00038500 C 01/30/15 38.5 5.85 7.00
MOS 150130C00039000 C 01/30/15 39.0 5.35 6.50
MOS 150130C00039500 C 01/30/15 39.5 4.95 6.05
MOS 150130C00040000 C 01/30/15 40.0 4.50 5.55
MOS 150130C00040500 C 01/30/15 40.5 4.10 5.10
MOS 150130C00041000 C 01/30/15 41.0 3.60 4.70
MOS 150130C00041500 C 01/30/15 41.5 3.20 4.25
MOS 150130C00042000 C 01/30/15 42.0 2.84 3.80
MOS 150130C00042500 C 01/30/15 42.5 2.59 3.35
MOS 150130C00043000 C 01/30/15 43.0 2.26 3.05
MOS 150130C00043500 C 01/30/15 43.5 1.93 2.61
MOS 150130C00044000 C 01/30/15 44.0 1.62 2.27
MOS 150130C00044500 C 01/30/15 44.5 1.70 1.94
MOS 150130C00045000 C 01/30/15 45.0 1.48 1.65
MOS 150130C00045500 C 01/30/15 45.5 1.17 1.56
MOS 150130C00046000 C 01/30/15 46.0 0.73 1.31
MOS 150130C00046500 C 01/30/15 46.5 0.76 0.96
MOS 150130C00047000 C 01/30/15 47.0 0.62 0.80
MOS 150130C00047500 C 01/30/15 47.5 0.39 0.60
MOS 150130C00048000 C 01/30/15 48.0 0.42 0.61
MOS 150130C00048500 C 01/30/15 48.5 0.24 0.52
MOS 150130C00049000 C 01/30/15 49.0 0.18 0.40
MOS 150130C00049500 C 01/30/15 49.5 0.17 0.39
MOS 150130C00050000 C 01/30/15 50.0 0.13 0.24
MOS 150130C00050500 C 01/30/15 50.5 0.10 0.29
MOS 150130C00051000 C 01/30/15 51.0 0.08 0.25
MOS 150130C00051500 C 01/30/15 51.5 0.06 0.23
MOS 150130C00052000 C 01/30/15 52.0 0.05 0.21
MOS 150130C00052500 C 01/30/15 52.5 0.03 0.20
MOS 150130C00053000 C 01/30/15 53.0 0.02 0.19
MOS 150130C00054000 C 01/30/15 54.0 0.01 0.16
MOS 150130P00037000 P 01/30/15 37.0 0.05 0.22
MOS 150130P00038000 P 01/30/15 38.0 0.08 0.27
MOS 150130P00038500 P 01/30/15 38.5 0.10 0.31
MOS 150130P00039000 P 01/30/15 39.0 0.12 0.33
MOS 150130P00039500 P 01/30/15 39.5 0.14 0.38
MOS 150130P00040000 P 01/30/15 40.0 0.18 0.35
MOS 150130P00040500 P 01/30/15 40.5 0.20 0.43
MOS 150130P00041000 P 01/30/15 41.0 0.27 0.48
MOS 150130P00041500 P 01/30/15 41.5 0.28 0.53
MOS 150130P00042000 P 01/30/15 42.0 0.44 0.64
MOS 150130P00042500 P 01/30/15 42.5 0.49 0.76
MOS 150130P00043000 P 01/30/15 43.0 0.59 0.72
MOS 150130P00043500 P 01/30/15 43.5 0.75 1.12
MOS 150130P00044000 P 01/30/15 44.0 0.89 1.17
MOS 150130P00044500 P 01/30/15 44.5 1.09 1.46
MOS 150130P00045000 P 01/30/15 45.0 1.30 1.42
MOS 150130P00045500 P 01/30/15 45.5 1.38 1.77
MOS 150130P00046000 P 01/30/15 46.0 1.78 2.33
MOS 150130P00046500 P 01/30/15 46.5 2.02 2.83
MOS 150130P00047000 P 01/30/15 47.0 2.35 3.35
MOS 150130P00047500 P 01/30/15 47.5 2.68 3.75
MOS 150130P00048000 P 01/30/15 48.0 3.05 4.15
MOS 150130P00048500 P 01/30/15 48.5 3.55 4.60
MOS 150130P00049000 P 01/30/15 49.0 3.95 5.05
MOS 150130P00049500 P 01/30/15 49.5 4.45 5.50
MOS 150130P00050000 P 01/30/15 50.0 4.90 5.70
MOS 150130P00050500 P 01/30/15 50.5 5.20 6.20
MOS 150130P00051000 P 01/30/15 51.0 5.85 6.70
MOS 150130P00051500 P 01/30/15 51.5 6.25 7.20
MOS 150130P00052000 P 01/30/15 52.0 6.75 7.70
MOS 150130P00052500 P 01/30/15 52.5 7.30 8.45
MOS 150130P00053000 P 01/30/15 53.0 7.75 8.95
MOS 150130P00054000 P 01/30/15 54.0 8.50 9.95
MOS 150320C00025000 C 03/20/15 25.0 18.65 21.30
MOS 150320C00027500 C 03/20/15 27.5 15.45 19.00
MOS 150320C00030000 C 03/20/15 30.0 13.90 15.45
MOS 150320C00032500 C 03/20/15 32.5 11.45 13.00
MOS 150320C00035000 C 03/20/15 35.0 9.30 10.65
MOS 150320C00037500 C 03/20/15 37.5 7.10 8.10
MOS 150320C00040000 C 03/20/15 40.0 4.90 5.85
MOS 150320C00042500 C 03/20/15 42.5 3.75 3.90
MOS 150320C00045000 C 03/20/15 45.0 2.23 2.36
MOS 150320C00047500 C 03/20/15 47.5 1.16 1.26
MOS 150320C00050000 C 03/20/15 50.0 0.55 0.63
MOS 150320C00052500 C 03/20/15 52.5 0.24 0.35
MOS 150320C00055000 C 03/20/15 55.0 0.11 0.16
MOS 150320C00057500 C 03/20/15 57.5 0.06 0.10
MOS 150320C00060000 C 03/20/15 60.0 0.03 0.07
MOS 150320C00065000 C 03/20/15 65.0 0.00 0.06
MOS 150320C00070000 C 03/20/15 70.0 0.00 0.05
MOS 150320P00025000 P 03/20/15 25.0 0.01 0.05
MOS 150320P00027500 P 03/20/15 27.5 0.02 0.08
MOS 150320P00030000 P 03/20/15 30.0 0.06 0.11
MOS 150320P00032500 P 03/20/15 32.5 0.10 0.15
MOS 150320P00035000 P 03/20/15 35.0 0.17 0.23
MOS 150320P00037500 P 03/20/15 37.5 0.32 0.39
MOS 150320P00040000 P 03/20/15 40.0 0.62 0.69
MOS 150320P00042500 P 03/20/15 42.5 1.21 1.29
MOS 150320P00045000 P 03/20/15 45.0 2.18 2.29
MOS 150320P00047500 P 03/20/15 47.5 3.60 3.75
MOS 150320P00050000 P 03/20/15 50.0 5.45 6.45
MOS 150320P00052500 P 03/20/15 52.5 7.65 8.80
MOS 150320P00055000 P 03/20/15 55.0 10.00 10.65
MOS 150320P00057500 P 03/20/15 57.5 12.15 13.70
MOS 150320P00060000 P 03/20/15 60.0 14.60 17.05
MOS 150320P00065000 P 03/20/15 65.0 19.05 22.00
MOS 150320P00070000 P 03/20/15 70.0 23.75 27.25
MOS 150619C00025000 C 06/19/15 25.0 17.80 20.70
MOS 150619C00027500 C 06/19/15 27.5 15.30 18.20
MOS 150619C00030000 C 06/19/15 30.0 14.25 15.65
MOS 150619C00032500 C 06/19/15 32.5 11.85 13.00
MOS 150619C00035000 C 06/19/15 35.0 9.60 10.65
MOS 150619C00037500 C 06/19/15 37.5 7.50 8.45
MOS 150619C00040000 C 06/19/15 40.0 6.10 6.45
MOS 150619C00042500 C 06/19/15 42.5 4.50 4.70
MOS 150619C00045000 C 06/19/15 45.0 3.10 3.30
MOS 150619C00047500 C 06/19/15 47.5 2.03 2.18
MOS 150619C00050000 C 06/19/15 50.0 1.26 1.40
MOS 150619C00052500 C 06/19/15 52.5 0.76 0.90
MOS 150619C00055000 C 06/19/15 55.0 0.44 0.54
MOS 150619C00057500 C 06/19/15 57.5 0.25 0.33
MOS 150619C00060000 C 06/19/15 60.0 0.14 0.20
MOS 150619P00025000 P 06/19/15 25.0 0.05 0.12
MOS 150619P00027500 P 06/19/15 27.5 0.09 0.16
MOS 150619P00030000 P 06/19/15 30.0 0.17 0.23
MOS 150619P00032500 P 06/19/15 32.5 0.29 0.34
MOS 150619P00035000 P 06/19/15 35.0 0.49 0.55
MOS 150619P00037500 P 06/19/15 37.5 0.82 0.89
MOS 150619P00040000 P 06/19/15 40.0 1.36 1.43
MOS 150619P00042500 P 06/19/15 42.5 2.14 2.23
MOS 150619P00045000 P 06/19/15 45.0 3.20 3.35
MOS 150619P00047500 P 06/19/15 47.5 4.65 4.80
MOS 150619P00050000 P 06/19/15 50.0 6.35 6.55
MOS 150619P00052500 P 06/19/15 52.5 8.35 8.55
MOS 150619P00055000 P 06/19/15 55.0 10.45 11.55
MOS 150619P00057500 P 06/19/15 57.5 12.75 13.95
MOS 150619P00060000 P 06/19/15 60.0 15.15 16.35
MOS 160115C00022500 C 01/15/16 22.5 20.30 24.35
MOS 160115C00025000 C 01/15/16 25.0 17.80 21.95
MOS 160115C00027500 C 01/15/16 27.5 15.35 18.60
MOS 160115C00030000 C 01/15/16 30.0 14.40 15.85
MOS 160115C00032500 C 01/15/16 32.5 12.20 13.55
MOS 160115C00035000 C 01/15/16 35.0 10.10 11.55
MOS 160115C00037500 C 01/15/16 37.5 8.30 9.55
MOS 160115C00040000 C 01/15/16 40.0 7.15 7.50
MOS 160115C00042500 C 01/15/16 42.5 5.75 6.00
MOS 160115C00045000 C 01/15/16 45.0 4.45 4.70
MOS 160115C00047500 C 01/15/16 47.5 3.35 3.60
MOS 160115C00050000 C 01/15/16 50.0 2.53 2.72
MOS 160115C00052500 C 01/15/16 52.5 1.84 2.04
MOS 160115C00055000 C 01/15/16 55.0 1.34 1.63
MOS 160115C00057500 C 01/15/16 57.5 0.96 1.12
MOS 160115C00060000 C 01/15/16 60.0 0.69 0.88
MOS 160115C00065000 C 01/15/16 65.0 0.35 0.45
MOS 160115C00070000 C 01/15/16 70.0 0.17 0.26
MOS 160115C00075000 C 01/15/16 75.0 0.08 0.16
MOS 160115P00022500 P 01/15/16 22.5 0.11 0.21
MOS 160115P00025000 P 01/15/16 25.0 0.20 0.30
MOS 160115P00027500 P 01/15/16 27.5 0.36 0.45
MOS 160115P00030000 P 01/15/16 30.0 0.56 0.67
MOS 160115P00032500 P 01/15/16 32.5 0.86 0.99
MOS 160115P00035000 P 01/15/16 35.0 1.30 1.42
MOS 160115P00037500 P 01/15/16 37.5 1.88 2.02
MOS 160115P00040000 P 01/15/16 40.0 2.67 2.81
MOS 160115P00042500 P 01/15/16 42.5 3.65 3.80
MOS 160115P00045000 P 01/15/16 45.0 4.85 5.00
MOS 160115P00047500 P 01/15/16 47.5 6.25 6.45
MOS 160115P00050000 P 01/15/16 50.0 7.90 8.10
MOS 160115P00052500 P 01/15/16 52.5 9.70 9.95
MOS 160115P00055000 P 01/15/16 55.0 11.70 11.90
MOS 160115P00057500 P 01/15/16 57.5 13.30 14.90
MOS 160115P00060000 P 01/15/16 60.0 15.50 17.10
MOS 160115P00065000 P 01/15/16 65.0 19.85 21.85
MOS 160115P00070000 P 01/15/16 70.0 23.95 27.75
MOS 160115P00075000 P 01/15/16 75.0 29.25 31.60
MOS 170120C00022500 C 01/20/17 22.5 20.30 24.45
MOS 170120C00025000 C 01/20/17 25.0 17.80 22.00
MOS 170120C00027500 C 01/20/17 27.5 16.90 18.55
MOS 170120C00030000 C 01/20/17 30.0 14.50 16.40
MOS 170120C00032500 C 01/20/17 32.5 12.70 14.35
MOS 170120C00035000 C 01/20/17 35.0 10.90 12.50
MOS 170120C00037500 C 01/20/17 37.5 8.80 10.75
MOS 170120C00040000 C 01/20/17 40.0 8.50 9.10
MOS 170120C00042500 C 01/20/17 42.5 6.40 7.70
MOS 170120C00045000 C 01/20/17 45.0 5.25 6.55
MOS 170120C00047500 C 01/20/17 47.5 4.20 5.50
MOS 170120C00050000 C 01/20/17 50.0 3.70 4.65
MOS 170120C00052500 C 01/20/17 52.5 3.00 3.90
MOS 170120C00055000 C 01/20/17 55.0 2.40 3.25
MOS 170120C00057500 C 01/20/17 57.5 2.01 2.72
MOS 170120C00060000 C 01/20/17 60.0 1.58 2.27
MOS 170120C00065000 C 01/20/17 65.0 0.97 1.58
MOS 170120C00070000 C 01/20/17 70.0 0.55 1.14
MOS 170120P00022500 P 01/20/17 22.5 0.00 2.53
MOS 170120P00025000 P 01/20/17 25.0 0.36 1.00
MOS 170120P00027500 P 01/20/17 27.5 0.66 1.36
MOS 170120P00030000 P 01/20/17 30.0 1.06 1.87
MOS 170120P00032500 P 01/20/17 32.5 1.58 2.54
MOS 170120P00035000 P 01/20/17 35.0 2.08 4.00
MOS 170120P00037500 P 01/20/17 37.5 2.90 3.80
MOS 170120P00040000 P 01/20/17 40.0 3.90 5.15
MOS 170120P00042500 P 01/20/17 42.5 4.95 6.30
MOS 170120P00045000 P 01/20/17 45.0 6.35 7.15
MOS 170120P00047500 P 01/20/17 47.5 7.70 9.15
MOS 170120P00050000 P 01/20/17 50.0 9.20 10.65
MOS 170120P00052500 P 01/20/17 52.5 10.70 12.25
MOS 170120P00055000 P 01/20/17 55.0 12.50 14.30
MOS 170120P00057500 P 01/20/17 57.5 14.45 16.80
MOS 170120P00060000 P 01/20/17 60.0 16.50 18.35
MOS 170120P00065000 P 01/20/17 65.0 20.60 22.55
MOS 170120P00070000 P 01/20/17 70.0 25.15 27.15

OPRA data is delayed 15 minutes.