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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MOS 141031C00030000 C 10/31/14 30.0 11.80 14.45
MOS 141031C00032500 C 10/31/14 32.5 9.30 11.10
MOS 141031C00035000 C 10/31/14 35.0 7.35 8.80
MOS 141031C00035500 C 10/31/14 35.5 6.85 8.30
MOS 141031C00036000 C 10/31/14 36.0 6.40 7.60
MOS 141031C00036500 C 10/31/14 36.5 5.90 7.10
MOS 141031C00037000 C 10/31/14 37.0 5.45 6.65
MOS 141031C00037500 C 10/31/14 37.5 4.95 6.15
MOS 141031C00038000 C 10/31/14 38.0 4.45 5.65
MOS 141031C00038500 C 10/31/14 38.5 3.95 5.20
MOS 141031C00039000 C 10/31/14 39.0 3.45 4.70
MOS 141031C00039500 C 10/31/14 39.5 3.00 4.20
MOS 141031C00040000 C 10/31/14 40.0 2.55 3.70
MOS 141031C00040500 C 10/31/14 40.5 2.10 3.25
MOS 141031C00041000 C 10/31/14 41.0 1.71 2.65
MOS 141031C00041500 C 10/31/14 41.5 1.90 2.14
MOS 141031C00042000 C 10/31/14 42.0 1.46 1.83
MOS 141031C00042500 C 10/31/14 42.5 1.17 1.33
MOS 141031C00043000 C 10/31/14 43.0 0.85 1.03
MOS 141031C00043500 C 10/31/14 43.5 0.59 0.70
MOS 141031C00044000 C 10/31/14 44.0 0.39 0.45
MOS 141031C00044500 C 10/31/14 44.5 0.24 0.30
MOS 141031C00045000 C 10/31/14 45.0 0.08 0.20
MOS 141031C00045500 C 10/31/14 45.5 0.04 0.16
MOS 141031C00046000 C 10/31/14 46.0 0.04 0.10
MOS 141031C00046500 C 10/31/14 46.5 0.01 0.16
MOS 141031C00047000 C 10/31/14 47.0 0.00 0.19
MOS 141031C00047500 C 10/31/14 47.5 0.00 0.16
MOS 141031C00048000 C 10/31/14 48.0 0.00 0.12
MOS 141031C00048500 C 10/31/14 48.5 0.02 0.15
MOS 141031C00049000 C 10/31/14 49.0 0.00 0.18
MOS 141031C00049500 C 10/31/14 49.5 0.00 0.14
MOS 141031C00050000 C 10/31/14 50.0 0.00 0.10
MOS 141031C00050500 C 10/31/14 50.5 0.00 0.14
MOS 141031C00051000 C 10/31/14 51.0 0.00 0.14
MOS 141031C00051500 C 10/31/14 51.5 0.00 0.14
MOS 141031C00052000 C 10/31/14 52.0 0.00 0.14
MOS 141031C00052500 C 10/31/14 52.5 0.00 0.14
MOS 141031C00053000 C 10/31/14 53.0 0.00 0.15
MOS 141031C00053500 C 10/31/14 53.5 0.00 0.14
MOS 141031C00054000 C 10/31/14 54.0 0.00 0.15
MOS 141031C00055000 C 10/31/14 55.0 0.00 0.14
MOS 141031P00030000 P 10/31/14 30.0 0.00 0.19
MOS 141031P00032500 P 10/31/14 32.5 0.00 0.19
MOS 141031P00035000 P 10/31/14 35.0 0.00 0.19
MOS 141031P00035500 P 10/31/14 35.5 0.00 0.18
MOS 141031P00036000 P 10/31/14 36.0 0.00 0.17
MOS 141031P00036500 P 10/31/14 36.5 0.00 0.17
MOS 141031P00037000 P 10/31/14 37.0 0.00 0.18
MOS 141031P00037500 P 10/31/14 37.5 0.01 0.20
MOS 141031P00038000 P 10/31/14 38.0 0.02 0.21
MOS 141031P00038500 P 10/31/14 38.5 0.02 0.20
MOS 141031P00039000 P 10/31/14 39.0 0.02 0.11
MOS 141031P00039500 P 10/31/14 39.5 0.02 0.14
MOS 141031P00040000 P 10/31/14 40.0 0.06 0.16
MOS 141031P00040500 P 10/31/14 40.5 0.07 0.17
MOS 141031P00041000 P 10/31/14 41.0 0.10 0.16
MOS 141031P00041500 P 10/31/14 41.5 0.13 0.24
MOS 141031P00042000 P 10/31/14 42.0 0.21 0.29
MOS 141031P00042500 P 10/31/14 42.5 0.32 0.43
MOS 141031P00043000 P 10/31/14 43.0 0.47 0.61
MOS 141031P00043500 P 10/31/14 43.5 0.70 0.91
MOS 141031P00044000 P 10/31/14 44.0 0.99 1.62
MOS 141031P00044500 P 10/31/14 44.5 1.29 1.75
MOS 141031P00045000 P 10/31/14 45.0 1.59 2.48
MOS 141031P00045500 P 10/31/14 45.5 2.00 2.86
MOS 141031P00046000 P 10/31/14 46.0 2.25 3.40
MOS 141031P00046500 P 10/31/14 46.5 2.82 4.15
MOS 141031P00047000 P 10/31/14 47.0 3.25 4.65
MOS 141031P00047500 P 10/31/14 47.5 3.95 5.20
MOS 141031P00048000 P 10/31/14 48.0 4.35 5.60
MOS 141031P00048500 P 10/31/14 48.5 4.85 6.10
MOS 141031P00049000 P 10/31/14 49.0 5.40 6.10
MOS 141031P00049500 P 10/31/14 49.5 5.90 6.60
MOS 141031P00050000 P 10/31/14 50.0 6.40 7.70
MOS 141031P00050500 P 10/31/14 50.5 6.70 8.25
MOS 141031P00051000 P 10/31/14 51.0 7.35 8.20
MOS 141031P00051500 P 10/31/14 51.5 7.85 9.20
MOS 141031P00052000 P 10/31/14 52.0 8.35 9.20
MOS 141031P00052500 P 10/31/14 52.5 8.35 9.80
MOS 141031P00053000 P 10/31/14 53.0 8.10 10.90
MOS 141031P00053500 P 10/31/14 53.5 9.30 10.70
MOS 141031P00054000 P 10/31/14 54.0 9.80 11.95
MOS 141031P00055000 P 10/31/14 55.0 10.80 12.10
MOS 141107C00032500 C 11/07/14 32.5 9.35 11.65
MOS 141107C00035000 C 11/07/14 35.0 7.35 8.85
MOS 141107C00036000 C 11/07/14 36.0 6.45 7.70
MOS 141107C00036500 C 11/07/14 36.5 5.95 7.20
MOS 141107C00037000 C 11/07/14 37.0 5.45 6.70
MOS 141107C00037500 C 11/07/14 37.5 5.00 6.20
MOS 141107C00038000 C 11/07/14 38.0 4.50 5.65
MOS 141107C00038500 C 11/07/14 38.5 4.00 5.10
MOS 141107C00039000 C 11/07/14 39.0 3.55 4.65
MOS 141107C00039500 C 11/07/14 39.5 3.05 4.20
MOS 141107C00040000 C 11/07/14 40.0 2.58 3.65
MOS 141107C00040500 C 11/07/14 40.5 2.64 3.30
MOS 141107C00041000 C 11/07/14 41.0 2.05 2.76
MOS 141107C00041500 C 11/07/14 41.5 1.80 2.28
MOS 141107C00042000 C 11/07/14 42.0 1.67 1.89
MOS 141107C00042500 C 11/07/14 42.5 1.30 1.48
MOS 141107C00043000 C 11/07/14 43.0 1.02 1.10
MOS 141107C00043500 C 11/07/14 43.5 0.74 0.83
MOS 141107C00044000 C 11/07/14 44.0 0.54 0.63
MOS 141107C00044500 C 11/07/14 44.5 0.36 0.45
MOS 141107C00045000 C 11/07/14 45.0 0.24 0.31
MOS 141107C00045500 C 11/07/14 45.5 0.07 0.21
MOS 141107C00046000 C 11/07/14 46.0 0.03 0.24
MOS 141107C00046500 C 11/07/14 46.5 0.01 0.15
MOS 141107C00047000 C 11/07/14 47.0 0.01 0.12
MOS 141107C00047500 C 11/07/14 47.5 0.00 0.11
MOS 141107C00048000 C 11/07/14 48.0 0.00 0.15
MOS 141107C00048500 C 11/07/14 48.5 0.00 0.15
MOS 141107C00049000 C 11/07/14 49.0 0.00 0.15
MOS 141107C00049500 C 11/07/14 49.5 0.00 0.14
MOS 141107C00050000 C 11/07/14 50.0 0.00 0.14
MOS 141107C00050500 C 11/07/14 50.5 0.00 0.13
MOS 141107C00051000 C 11/07/14 51.0 0.00 0.13
MOS 141107C00051500 C 11/07/14 51.5 0.00 0.13
MOS 141107C00052000 C 11/07/14 52.0 0.00 0.14
MOS 141107C00052500 C 11/07/14 52.5 0.00 0.14
MOS 141107C00053000 C 11/07/14 53.0 0.00 0.14
MOS 141107C00053500 C 11/07/14 53.5 0.00 0.14
MOS 141107C00054000 C 11/07/14 54.0 0.00 0.14
MOS 141107C00055000 C 11/07/14 55.0 0.00 0.14
MOS 141107P00032500 P 11/07/14 32.5 0.00 0.20
MOS 141107P00035000 P 11/07/14 35.0 0.00 0.18
MOS 141107P00036000 P 11/07/14 36.0 0.00 0.18
MOS 141107P00036500 P 11/07/14 36.5 0.01 0.19
MOS 141107P00037000 P 11/07/14 37.0 0.02 0.18
MOS 141107P00037500 P 11/07/14 37.5 0.01 0.19
MOS 141107P00038000 P 11/07/14 38.0 0.04 0.19
MOS 141107P00038500 P 11/07/14 38.5 0.04 0.19
MOS 141107P00039000 P 11/07/14 39.0 0.05 0.21
MOS 141107P00039500 P 11/07/14 39.5 0.04 0.20
MOS 141107P00040000 P 11/07/14 40.0 0.08 0.24
MOS 141107P00040500 P 11/07/14 40.5 0.14 0.31
MOS 141107P00041000 P 11/07/14 41.0 0.18 0.29
MOS 141107P00041500 P 11/07/14 41.5 0.24 0.33
MOS 141107P00042000 P 11/07/14 42.0 0.33 0.41
MOS 141107P00042500 P 11/07/14 42.5 0.46 0.57
MOS 141107P00043000 P 11/07/14 43.0 0.63 0.76
MOS 141107P00043500 P 11/07/14 43.5 0.86 1.00
MOS 141107P00044000 P 11/07/14 44.0 1.09 1.38
MOS 141107P00044500 P 11/07/14 44.5 1.44 1.66
MOS 141107P00045000 P 11/07/14 45.0 1.67 2.24
MOS 141107P00045500 P 11/07/14 45.5 2.16 2.70
MOS 141107P00046000 P 11/07/14 46.0 2.59 3.10
MOS 141107P00046500 P 11/07/14 46.5 3.10 3.60
MOS 141107P00047000 P 11/07/14 47.0 3.50 4.05
MOS 141107P00047500 P 11/07/14 47.5 3.90 4.55
MOS 141107P00048000 P 11/07/14 48.0 4.40 5.70
MOS 141107P00048500 P 11/07/14 48.5 4.90 6.25
MOS 141107P00049000 P 11/07/14 49.0 5.20 6.70
MOS 141107P00049500 P 11/07/14 49.5 5.85 7.20
MOS 141107P00050000 P 11/07/14 50.0 6.20 7.70
MOS 141107P00050500 P 11/07/14 50.5 6.60 7.70
MOS 141107P00051000 P 11/07/14 51.0 7.10 8.20
MOS 141107P00051500 P 11/07/14 51.5 7.60 8.70
MOS 141107P00052000 P 11/07/14 52.0 8.10 9.20
MOS 141107P00052500 P 11/07/14 52.5 8.30 9.80
MOS 141107P00053000 P 11/07/14 53.0 8.80 10.25
MOS 141107P00053500 P 11/07/14 53.5 9.25 10.60
MOS 141107P00054000 P 11/07/14 54.0 9.70 11.10
MOS 141107P00055000 P 11/07/14 55.0 10.50 12.10
MOS 141114C00032500 C 11/14/14 32.5 9.15 11.70
MOS 141114C00035000 C 11/14/14 35.0 7.35 8.85
MOS 141114C00036000 C 11/14/14 36.0 6.35 7.60
MOS 141114C00036500 C 11/14/14 36.5 5.90 7.15
MOS 141114C00037000 C 11/14/14 37.0 5.40 6.60
MOS 141114C00037500 C 11/14/14 37.5 5.00 6.20
MOS 141114C00038000 C 11/14/14 38.0 4.55 5.70
MOS 141114C00038500 C 11/14/14 38.5 4.05 5.20
MOS 141114C00039000 C 11/14/14 39.0 3.55 4.75
MOS 141114C00039500 C 11/14/14 39.5 3.15 4.25
MOS 141114C00040000 C 11/14/14 40.0 2.76 3.70
MOS 141114C00040500 C 11/14/14 40.5 2.65 3.30
MOS 141114C00041000 C 11/14/14 41.0 2.21 3.05
MOS 141114C00041500 C 11/14/14 41.5 1.99 2.35
MOS 141114C00042000 C 11/14/14 42.0 1.75 1.98
MOS 141114C00042500 C 11/14/14 42.5 1.46 1.56
MOS 141114C00043000 C 11/14/14 43.0 1.15 1.25
MOS 141114C00043500 C 11/14/14 43.5 0.87 0.97
MOS 141114C00044000 C 11/14/14 44.0 0.66 0.75
MOS 141114C00044500 C 11/14/14 44.5 0.45 0.56
MOS 141114C00045000 C 11/14/14 45.0 0.31 0.41
MOS 141114C00045500 C 11/14/14 45.5 0.16 0.29
MOS 141114C00046000 C 11/14/14 46.0 0.07 0.25
MOS 141114C00046500 C 11/14/14 46.5 0.04 0.16
MOS 141114C00047000 C 11/14/14 47.0 0.02 0.13
MOS 141114C00047500 C 11/14/14 47.5 0.00 0.12
MOS 141114C00048000 C 11/14/14 48.0 0.00 0.17
MOS 141114C00048500 C 11/14/14 48.5 0.00 0.10
MOS 141114C00049000 C 11/14/14 49.0 0.00 0.15
MOS 141114C00049500 C 11/14/14 49.5 0.00 0.15
MOS 141114C00050000 C 11/14/14 50.0 0.00 0.15
MOS 141114C00050500 C 11/14/14 50.5 0.00 0.15
MOS 141114C00051000 C 11/14/14 51.0 0.00 0.14
MOS 141114C00051500 C 11/14/14 51.5 0.00 0.12
MOS 141114C00052000 C 11/14/14 52.0 0.00 0.13
MOS 141114C00053000 C 11/14/14 53.0 0.00 0.12
MOS 141114C00054000 C 11/14/14 54.0 0.00 0.14
MOS 141114P00032500 P 11/14/14 32.5 0.00 0.20
MOS 141114P00035000 P 11/14/14 35.0 0.00 0.18
MOS 141114P00036000 P 11/14/14 36.0 0.01 0.16
MOS 141114P00036500 P 11/14/14 36.5 0.02 0.16
MOS 141114P00037000 P 11/14/14 37.0 0.02 0.15
MOS 141114P00037500 P 11/14/14 37.5 0.01 0.16
MOS 141114P00038000 P 11/14/14 38.0 0.05 0.17
MOS 141114P00038500 P 11/14/14 38.5 0.04 0.22
MOS 141114P00039000 P 11/14/14 39.0 0.06 0.22
MOS 141114P00039500 P 11/14/14 39.5 0.09 0.26
MOS 141114P00040000 P 11/14/14 40.0 0.14 0.33
MOS 141114P00040500 P 11/14/14 40.5 0.18 0.40
MOS 141114P00041000 P 11/14/14 41.0 0.25 0.32
MOS 141114P00041500 P 11/14/14 41.5 0.32 0.40
MOS 141114P00042000 P 11/14/14 42.0 0.41 0.53
MOS 141114P00042500 P 11/14/14 42.5 0.56 0.67
MOS 141114P00043000 P 11/14/14 43.0 0.76 0.84
MOS 141114P00043500 P 11/14/14 43.5 0.99 1.20
MOS 141114P00044000 P 11/14/14 44.0 1.22 1.54
MOS 141114P00044500 P 11/14/14 44.5 1.56 1.82
MOS 141114P00045000 P 11/14/14 45.0 1.87 2.28
MOS 141114P00045500 P 11/14/14 45.5 2.20 2.79
MOS 141114P00046000 P 11/14/14 46.0 2.60 3.70
MOS 141114P00046500 P 11/14/14 46.5 3.10 4.20
MOS 141114P00047000 P 11/14/14 47.0 3.50 4.70
MOS 141114P00047500 P 11/14/14 47.5 3.95 5.15
MOS 141114P00048000 P 11/14/14 48.0 4.25 5.65
MOS 141114P00048500 P 11/14/14 48.5 4.95 6.25
MOS 141114P00049000 P 11/14/14 49.0 5.45 6.75
MOS 141114P00049500 P 11/14/14 49.5 5.95 7.25
MOS 141114P00050000 P 11/14/14 50.0 6.40 7.15
MOS 141114P00050500 P 11/14/14 50.5 6.80 7.65
MOS 141114P00051000 P 11/14/14 51.0 7.35 8.15
MOS 141114P00051500 P 11/14/14 51.5 7.70 8.70
MOS 141114P00052000 P 11/14/14 52.0 8.25 9.20
MOS 141114P00053000 P 11/14/14 53.0 9.30 10.20
MOS 141114P00054000 P 11/14/14 54.0 9.75 11.90
MOS 141122C00030000 C 11/22/14 30.0 11.85 14.30
MOS 141122C00032500 C 11/22/14 32.5 9.90 11.10
MOS 141122C00034000 C 11/22/14 34.0 8.45 9.60
MOS 141122C00034500 C 11/22/14 34.5 7.95 9.10
MOS 141122C00035000 C 11/22/14 35.0 7.45 8.60
MOS 141122C00035500 C 11/22/14 35.5 6.95 8.25
MOS 141122C00036000 C 11/22/14 36.0 6.45 7.65
MOS 141122C00036500 C 11/22/14 36.5 5.95 7.20
MOS 141122C00037000 C 11/22/14 37.0 5.50 6.65
MOS 141122C00037500 C 11/22/14 37.5 5.00 6.15
MOS 141122C00038000 C 11/22/14 38.0 4.85 5.65
MOS 141122C00038500 C 11/22/14 38.5 4.40 5.20
MOS 141122C00039000 C 11/22/14 39.0 3.90 4.70
MOS 141122C00039500 C 11/22/14 39.5 3.45 4.20
MOS 141122C00040000 C 11/22/14 40.0 3.30 3.75
MOS 141122C00040500 C 11/22/14 40.5 2.90 3.35
MOS 141122C00041000 C 11/22/14 41.0 2.45 2.90
MOS 141122C00041500 C 11/22/14 41.5 2.19 2.43
MOS 141122C00042000 C 11/22/14 42.0 1.92 2.02
MOS 141122C00042500 C 11/22/14 42.5 1.58 1.68
MOS 141122C00043000 C 11/22/14 43.0 1.27 1.36
MOS 141122C00043500 C 11/22/14 43.5 1.02 1.09
MOS 141122C00044000 C 11/22/14 44.0 0.78 0.86
MOS 141122C00044500 C 11/22/14 44.5 0.59 0.66
MOS 141122C00045000 C 11/22/14 45.0 0.44 0.50
MOS 141122C00045500 C 11/22/14 45.5 0.32 0.38
MOS 141122C00046000 C 11/22/14 46.0 0.22 0.29
MOS 141122C00046500 C 11/22/14 46.5 0.16 0.21
MOS 141122C00047000 C 11/22/14 47.0 0.11 0.16
MOS 141122C00047500 C 11/22/14 47.5 0.08 0.12
MOS 141122C00048000 C 11/22/14 48.0 0.05 0.09
MOS 141122C00048500 C 11/22/14 48.5 0.03 0.07
MOS 141122C00049000 C 11/22/14 49.0 0.01 0.06
MOS 141122C00049500 C 11/22/14 49.5 0.00 0.06
MOS 141122C00050000 C 11/22/14 50.0 0.00 0.05
MOS 141122C00050500 C 11/22/14 50.5 0.00 0.05
MOS 141122C00051000 C 11/22/14 51.0 0.00 0.05
MOS 141122C00051500 C 11/22/14 51.5 0.00 0.05
MOS 141122C00052000 C 11/22/14 52.0 0.00 0.05
MOS 141122C00052500 C 11/22/14 52.5 0.00 0.04
MOS 141122C00053000 C 11/22/14 53.0 0.00 0.04
MOS 141122C00053500 C 11/22/14 53.5 0.00 0.04
MOS 141122C00054000 C 11/22/14 54.0 0.00 0.04
MOS 141122C00054500 C 11/22/14 54.5 0.00 0.04
MOS 141122C00055000 C 11/22/14 55.0 0.00 0.04
MOS 141122C00055500 C 11/22/14 55.5 0.00 0.04
MOS 141122C00056000 C 11/22/14 56.0 0.00 0.03
MOS 141122C00056500 C 11/22/14 56.5 0.00 0.04
MOS 141122C00057000 C 11/22/14 57.0 0.00 0.03
MOS 141122C00057500 C 11/22/14 57.5 0.00 0.02
MOS 141122C00060000 C 11/22/14 60.0 0.00 0.03
MOS 141122P00030000 P 11/22/14 30.0 0.00 0.03
MOS 141122P00032500 P 11/22/14 32.5 0.00 0.05
MOS 141122P00034000 P 11/22/14 34.0 0.00 0.06
MOS 141122P00034500 P 11/22/14 34.5 0.01 0.07
MOS 141122P00035000 P 11/22/14 35.0 0.01 0.08
MOS 141122P00035500 P 11/22/14 35.5 0.02 0.08
MOS 141122P00036000 P 11/22/14 36.0 0.03 0.09
MOS 141122P00036500 P 11/22/14 36.5 0.03 0.10
MOS 141122P00037000 P 11/22/14 37.0 0.04 0.11
MOS 141122P00037500 P 11/22/14 37.5 0.05 0.10
MOS 141122P00038000 P 11/22/14 38.0 0.06 0.15
MOS 141122P00038500 P 11/22/14 38.5 0.09 0.15
MOS 141122P00039000 P 11/22/14 39.0 0.12 0.18
MOS 141122P00039500 P 11/22/14 39.5 0.13 0.22
MOS 141122P00040000 P 11/22/14 40.0 0.20 0.27
MOS 141122P00040500 P 11/22/14 40.5 0.26 0.34
MOS 141122P00041000 P 11/22/14 41.0 0.33 0.41
MOS 141122P00041500 P 11/22/14 41.5 0.43 0.50
MOS 141122P00042000 P 11/22/14 42.0 0.55 0.63
MOS 141122P00042500 P 11/22/14 42.5 0.70 0.76
MOS 141122P00043000 P 11/22/14 43.0 0.90 0.98
MOS 141122P00043500 P 11/22/14 43.5 1.12 1.19
MOS 141122P00044000 P 11/22/14 44.0 1.39 1.47
MOS 141122P00044500 P 11/22/14 44.5 1.69 1.79
MOS 141122P00045000 P 11/22/14 45.0 2.02 2.14
MOS 141122P00045500 P 11/22/14 45.5 2.37 2.74
MOS 141122P00046000 P 11/22/14 46.0 2.77 3.30
MOS 141122P00046500 P 11/22/14 46.5 3.15 3.70
MOS 141122P00047000 P 11/22/14 47.0 3.60 4.10
MOS 141122P00047500 P 11/22/14 47.5 4.05 4.55
MOS 141122P00048000 P 11/22/14 48.0 4.55 5.65
MOS 141122P00048500 P 11/22/14 48.5 5.00 6.15
MOS 141122P00049000 P 11/22/14 49.0 5.40 6.65
MOS 141122P00049500 P 11/22/14 49.5 6.00 6.60
MOS 141122P00050000 P 11/22/14 50.0 6.45 7.65
MOS 141122P00050500 P 11/22/14 50.5 6.70 8.20
MOS 141122P00051000 P 11/22/14 51.0 7.20 8.70
MOS 141122P00051500 P 11/22/14 51.5 7.70 9.20
MOS 141122P00052000 P 11/22/14 52.0 8.20 9.70
MOS 141122P00052500 P 11/22/14 52.5 8.70 10.45
MOS 141122P00053000 P 11/22/14 53.0 8.90 10.95
MOS 141122P00053500 P 11/22/14 53.5 9.55 10.65
MOS 141122P00054000 P 11/22/14 54.0 9.80 12.00
MOS 141122P00054500 P 11/22/14 54.5 10.25 12.70
MOS 141122P00055000 P 11/22/14 55.0 11.40 12.15
MOS 141122P00055500 P 11/22/14 55.5 10.45 13.80
MOS 141122P00056000 P 11/22/14 56.0 11.25 14.00
MOS 141122P00056500 P 11/22/14 56.5 11.45 14.40
MOS 141122P00057000 P 11/22/14 57.0 11.95 15.25
MOS 141122P00057500 P 11/22/14 57.5 13.30 14.80
MOS 141122P00060000 P 11/22/14 60.0 14.70 17.20
MOS 141128C00032500 C 11/28/14 32.5 9.60 11.30
MOS 141128C00035000 C 11/28/14 35.0 7.45 8.70
MOS 141128C00035500 C 11/28/14 35.5 7.00 8.20
MOS 141128C00036000 C 11/28/14 36.0 6.50 7.75
MOS 141128C00036500 C 11/28/14 36.5 6.05 7.20
MOS 141128C00037000 C 11/28/14 37.0 5.55 6.85
MOS 141128C00037500 C 11/28/14 37.5 5.05 6.25
MOS 141128C00038000 C 11/28/14 38.0 4.60 5.75
MOS 141128C00038500 C 11/28/14 38.5 4.15 5.30
MOS 141128C00039000 C 11/28/14 39.0 3.65 4.80
MOS 141128C00039500 C 11/28/14 39.5 3.20 4.35
MOS 141128C00040000 C 11/28/14 40.0 3.35 3.90
MOS 141128C00040500 C 11/28/14 40.5 2.91 3.45
MOS 141128C00041000 C 11/28/14 41.0 2.29 3.10
MOS 141128C00041500 C 11/28/14 41.5 2.19 2.59
MOS 141128C00042000 C 11/28/14 42.0 1.94 2.19
MOS 141128C00042500 C 11/28/14 42.5 1.61 1.93
MOS 141128C00043000 C 11/28/14 43.0 1.26 1.51
MOS 141128C00043500 C 11/28/14 43.5 1.07 1.20
MOS 141128C00044000 C 11/28/14 44.0 0.84 0.97
MOS 141128C00044500 C 11/28/14 44.5 0.65 0.78
MOS 141128C00045000 C 11/28/14 45.0 0.47 0.59
MOS 141128C00045500 C 11/28/14 45.5 0.37 0.46
MOS 141128C00046000 C 11/28/14 46.0 0.27 0.35
MOS 141128C00046500 C 11/28/14 46.5 0.12 0.28
MOS 141128C00047000 C 11/28/14 47.0 0.08 0.25
MOS 141128C00047500 C 11/28/14 47.5 0.03 0.18
MOS 141128C00048000 C 11/28/14 48.0 0.03 0.15
MOS 141128C00048500 C 11/28/14 48.5 0.01 0.13
MOS 141128C00049000 C 11/28/14 49.0 0.01 0.11
MOS 141128C00049500 C 11/28/14 49.5 0.00 0.10
MOS 141128C00050000 C 11/28/14 50.0 0.00 0.11
MOS 141128C00050500 C 11/28/14 50.5 0.00 0.10
MOS 141128C00051000 C 11/28/14 51.0 0.00 0.15
MOS 141128P00032500 P 11/28/14 32.5 0.00 0.17
MOS 141128P00035000 P 11/28/14 35.0 0.01 0.17
MOS 141128P00035500 P 11/28/14 35.5 0.02 0.17
MOS 141128P00036000 P 11/28/14 36.0 0.03 0.18
MOS 141128P00036500 P 11/28/14 36.5 0.02 0.18
MOS 141128P00037000 P 11/28/14 37.0 0.04 0.20
MOS 141128P00037500 P 11/28/14 37.5 0.05 0.23
MOS 141128P00038000 P 11/28/14 38.0 0.07 0.29
MOS 141128P00038500 P 11/28/14 38.5 0.11 0.24
MOS 141128P00039000 P 11/28/14 39.0 0.13 0.32
MOS 141128P00039500 P 11/28/14 39.5 0.18 0.34
MOS 141128P00040000 P 11/28/14 40.0 0.21 0.41
MOS 141128P00040500 P 11/28/14 40.5 0.27 0.40
MOS 141128P00041000 P 11/28/14 41.0 0.34 0.47
MOS 141128P00041500 P 11/28/14 41.5 0.47 0.58
MOS 141128P00042000 P 11/28/14 42.0 0.52 0.78
MOS 141128P00042500 P 11/28/14 42.5 0.71 0.93
MOS 141128P00043000 P 11/28/14 43.0 0.94 1.18
MOS 141128P00043500 P 11/28/14 43.5 1.13 1.32
MOS 141128P00044000 P 11/28/14 44.0 1.38 1.72
MOS 141128P00044500 P 11/28/14 44.5 1.68 1.93
MOS 141128P00045000 P 11/28/14 45.0 2.07 2.40
MOS 141128P00045500 P 11/28/14 45.5 2.32 2.97
MOS 141128P00046000 P 11/28/14 46.0 2.58 3.55
MOS 141128P00046500 P 11/28/14 46.5 3.10 4.25
MOS 141128P00047000 P 11/28/14 47.0 3.40 4.70
MOS 141128P00047500 P 11/28/14 47.5 4.00 5.20
MOS 141128P00048000 P 11/28/14 48.0 4.45 5.65
MOS 141128P00048500 P 11/28/14 48.5 4.80 6.15
MOS 141128P00049000 P 11/28/14 49.0 5.45 6.65
MOS 141128P00049500 P 11/28/14 49.5 5.95 7.20
MOS 141128P00050000 P 11/28/14 50.0 6.40 7.65
MOS 141128P00050500 P 11/28/14 50.5 6.70 8.15
MOS 141128P00051000 P 11/28/14 51.0 7.45 8.75
MOS 141205C00032500 C 12/05/14 32.5 9.85 11.35
MOS 141205C00035000 C 12/05/14 35.0 7.35 8.90
MOS 141205C00035500 C 12/05/14 35.5 6.90 8.15
MOS 141205C00036000 C 12/05/14 36.0 6.40 7.70
MOS 141205C00036500 C 12/05/14 36.5 5.90 7.15
MOS 141205C00037000 C 12/05/14 37.0 5.45 6.85
MOS 141205C00037500 C 12/05/14 37.5 5.05 6.20
MOS 141205C00038000 C 12/05/14 38.0 4.55 5.75
MOS 141205C00038500 C 12/05/14 38.5 4.15 5.25
MOS 141205C00039000 C 12/05/14 39.0 3.70 4.95
MOS 141205C00039500 C 12/05/14 39.5 3.25 4.35
MOS 141205C00040000 C 12/05/14 40.0 3.40 3.90
MOS 141205C00040500 C 12/05/14 40.5 2.92 3.45
MOS 141205C00041000 C 12/05/14 41.0 2.22 3.15
MOS 141205C00041500 C 12/05/14 41.5 2.12 2.65
MOS 141205C00042000 C 12/05/14 42.0 1.87 2.23
MOS 141205C00042500 C 12/05/14 42.5 1.53 1.94
MOS 141205C00043000 C 12/05/14 43.0 1.31 1.61
MOS 141205C00043500 C 12/05/14 43.5 1.12 1.27
MOS 141205C00044000 C 12/05/14 44.0 0.89 1.04
MOS 141205C00044500 C 12/05/14 44.5 0.56 0.95
MOS 141205C00045000 C 12/05/14 45.0 0.50 0.76
MOS 141205C00045500 C 12/05/14 45.5 0.40 0.55
MOS 141205C00046000 C 12/05/14 46.0 0.18 0.51
MOS 141205C00046500 C 12/05/14 46.5 0.07 0.48
MOS 141205C00047000 C 12/05/14 47.0 0.04 0.26
MOS 141205C00047500 C 12/05/14 47.5 0.02 0.25
MOS 141205C00048000 C 12/05/14 48.0 0.00 0.25
MOS 141205C00048500 C 12/05/14 48.5 0.00 0.42
MOS 141205C00049000 C 12/05/14 49.0 0.00 0.23
MOS 141205C00049500 C 12/05/14 49.5 0.00 0.39
MOS 141205C00050000 C 12/05/14 50.0 0.00 0.20
MOS 141205C00050500 C 12/05/14 50.5 0.00 0.20
MOS 141205C00051000 C 12/05/14 51.0 0.00 0.19
MOS 141205P00032500 P 12/05/14 32.5 0.00 0.24
MOS 141205P00035000 P 12/05/14 35.0 0.01 0.13
MOS 141205P00035500 P 12/05/14 35.5 0.02 0.16
MOS 141205P00036000 P 12/05/14 36.0 0.03 0.19
MOS 141205P00036500 P 12/05/14 36.5 0.00 0.25
MOS 141205P00037000 P 12/05/14 37.0 0.00 0.27
MOS 141205P00037500 P 12/05/14 37.5 0.08 0.30
MOS 141205P00038000 P 12/05/14 38.0 0.12 0.34
MOS 141205P00038500 P 12/05/14 38.5 0.15 0.39
MOS 141205P00039000 P 12/05/14 39.0 0.20 0.46
MOS 141205P00039500 P 12/05/14 39.5 0.25 0.53
MOS 141205P00040000 P 12/05/14 40.0 0.32 0.48
MOS 141205P00040500 P 12/05/14 40.5 0.38 0.60
MOS 141205P00041000 P 12/05/14 41.0 0.49 0.66
MOS 141205P00041500 P 12/05/14 41.5 0.61 0.77
MOS 141205P00042000 P 12/05/14 42.0 0.77 0.94
MOS 141205P00042500 P 12/05/14 42.5 0.86 1.10
MOS 141205P00043000 P 12/05/14 43.0 1.12 1.31
MOS 141205P00043500 P 12/05/14 43.5 1.36 1.55
MOS 141205P00044000 P 12/05/14 44.0 1.60 1.84
MOS 141205P00044500 P 12/05/14 44.5 1.98 2.27
MOS 141205P00045000 P 12/05/14 45.0 2.31 2.58
MOS 141205P00045500 P 12/05/14 45.5 2.67 3.05
MOS 141205P00046000 P 12/05/14 46.0 2.97 3.50
MOS 141205P00046500 P 12/05/14 46.5 3.35 4.50
MOS 141205P00047000 P 12/05/14 47.0 3.80 4.95
MOS 141205P00047500 P 12/05/14 47.5 4.25 5.00
MOS 141205P00048000 P 12/05/14 48.0 4.70 5.50
MOS 141205P00048500 P 12/05/14 48.5 5.20 6.00
MOS 141205P00049000 P 12/05/14 49.0 5.70 6.50
MOS 141205P00049500 P 12/05/14 49.5 6.10 7.00
MOS 141205P00050000 P 12/05/14 50.0 6.65 7.50
MOS 141205P00050500 P 12/05/14 50.5 7.15 8.00
MOS 141205P00051000 P 12/05/14 51.0 7.60 8.50
MOS 141220C00032500 C 12/20/14 32.5 10.00 11.10
MOS 141220C00035000 C 12/20/14 35.0 7.55 8.65
MOS 141220C00037500 C 12/20/14 37.5 5.45 6.20
MOS 141220C00040000 C 12/20/14 40.0 3.40 3.90
MOS 141220C00042500 C 12/20/14 42.5 1.87 1.95
MOS 141220C00045000 C 12/20/14 45.0 0.74 0.79
MOS 141220C00047500 C 12/20/14 47.5 0.23 0.27
MOS 141220C00050000 C 12/20/14 50.0 0.08 0.10
MOS 141220C00052500 C 12/20/14 52.5 0.01 0.05
MOS 141220C00055000 C 12/20/14 55.0 0.00 0.05
MOS 141220C00057500 C 12/20/14 57.5 0.00 0.05
MOS 141220C00060000 C 12/20/14 60.0 0.01 0.02
MOS 141220P00032500 P 12/20/14 32.5 0.03 0.09
MOS 141220P00035000 P 12/20/14 35.0 0.07 0.14
MOS 141220P00037500 P 12/20/14 37.5 0.18 0.23
MOS 141220P00040000 P 12/20/14 40.0 0.49 0.51
MOS 141220P00042500 P 12/20/14 42.5 1.16 1.23
MOS 141220P00045000 P 12/20/14 45.0 2.52 2.63
MOS 141220P00047500 P 12/20/14 47.5 4.45 5.00
MOS 141220P00050000 P 12/20/14 50.0 6.70 7.50
MOS 141220P00052500 P 12/20/14 52.5 9.20 10.00
MOS 141220P00055000 P 12/20/14 55.0 11.50 12.90
MOS 141220P00057500 P 12/20/14 57.5 13.80 15.05
MOS 141220P00060000 P 12/20/14 60.0 15.95 17.50
MOS 150117C00022500 C 01/17/15 22.5 19.20 21.70
MOS 150117C00025000 C 01/17/15 25.0 16.05 19.30
MOS 150117C00027500 C 01/17/15 27.5 14.00 16.70
MOS 150117C00030000 C 01/17/15 30.0 12.05 13.60
MOS 150117C00032500 C 01/17/15 32.5 9.50 11.15
MOS 150117C00035000 C 01/17/15 35.0 7.55 8.70
MOS 150117C00037500 C 01/17/15 37.5 5.50 6.30
MOS 150117C00040000 C 01/17/15 40.0 3.30 4.10
MOS 150117C00042500 C 01/17/15 42.5 2.11 2.21
MOS 150117C00045000 C 01/17/15 45.0 0.96 1.04
MOS 150117C00047500 C 01/17/15 47.5 0.35 0.42
MOS 150117C00050000 C 01/17/15 50.0 0.12 0.18
MOS 150117C00052500 C 01/17/15 52.5 0.03 0.08
MOS 150117C00055000 C 01/17/15 55.0 0.01 0.06
MOS 150117C00057500 C 01/17/15 57.5 0.00 0.05
MOS 150117C00060000 C 01/17/15 60.0 0.00 0.01
MOS 150117C00062500 C 01/17/15 62.5 0.00 0.05
MOS 150117C00065000 C 01/17/15 65.0 0.00 0.02
MOS 150117C00067500 C 01/17/15 67.5 0.00 0.04
MOS 150117C00070000 C 01/17/15 70.0 0.00 0.03
MOS 150117C00072500 C 01/17/15 72.5 0.00 0.03
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 0.02
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 0.06 0.13
MOS 150117P00035000 P 01/17/15 35.0 0.13 0.20
MOS 150117P00037500 P 01/17/15 37.5 0.29 0.34
MOS 150117P00040000 P 01/17/15 40.0 0.65 0.72
MOS 150117P00042500 P 01/17/15 42.5 1.43 1.50
MOS 150117P00045000 P 01/17/15 45.0 2.76 2.86
MOS 150117P00047500 P 01/17/15 47.5 4.60 5.45
MOS 150117P00050000 P 01/17/15 50.0 6.75 7.55
MOS 150117P00052500 P 01/17/15 52.5 9.10 10.00
MOS 150117P00055000 P 01/17/15 55.0 10.90 12.55
MOS 150117P00057500 P 01/17/15 57.5 13.50 15.05
MOS 150117P00060000 P 01/17/15 60.0 16.05 17.55
MOS 150117P00062500 P 01/17/15 62.5 17.80 20.75
MOS 150117P00065000 P 01/17/15 65.0 20.05 23.50
MOS 150117P00067500 P 01/17/15 67.5 23.45 25.05
MOS 150117P00070000 P 01/17/15 70.0 26.05 27.55
MOS 150117P00072500 P 01/17/15 72.5 27.65 30.80
MOS 150117P00075000 P 01/17/15 75.0 31.05 32.55
MOS 150117P00080000 P 01/17/15 80.0 36.05 37.55
MOS 150117P00085000 P 01/17/15 85.0 40.95 42.55
MOS 150117P00090000 P 01/17/15 90.0 44.75 47.60
MOS 150117P00095000 P 01/17/15 95.0 50.10 52.65
MOS 150320C00025000 C 03/20/15 25.0 16.15 20.10
MOS 150320C00027500 C 03/20/15 27.5 14.05 16.75
MOS 150320C00030000 C 03/20/15 30.0 12.20 13.90
MOS 150320C00032500 C 03/20/15 32.5 9.80 11.40
MOS 150320C00035000 C 03/20/15 35.0 7.85 8.75
MOS 150320C00037500 C 03/20/15 37.5 5.55 6.60
MOS 150320C00040000 C 03/20/15 40.0 4.30 4.45
MOS 150320C00042500 C 03/20/15 42.5 2.76 2.83
MOS 150320C00045000 C 03/20/15 45.0 1.56 1.66
MOS 150320C00047500 C 03/20/15 47.5 0.81 0.90
MOS 150320C00050000 C 03/20/15 50.0 0.39 0.46
MOS 150320C00052500 C 03/20/15 52.5 0.22 0.23
MOS 150320C00055000 C 03/20/15 55.0 0.07 0.12
MOS 150320C00057500 C 03/20/15 57.5 0.03 0.08
MOS 150320C00060000 C 03/20/15 60.0 0.01 0.06
MOS 150320C00065000 C 03/20/15 65.0 0.00 0.05
MOS 150320C00070000 C 03/20/15 70.0 0.00 0.05
MOS 150320P00025000 P 03/20/15 25.0 0.02 0.08
MOS 150320P00027500 P 03/20/15 27.5 0.05 0.11
MOS 150320P00030000 P 03/20/15 30.0 0.09 0.16
MOS 150320P00032500 P 03/20/15 32.5 0.18 0.24
MOS 150320P00035000 P 03/20/15 35.0 0.35 0.42
MOS 150320P00037500 P 03/20/15 37.5 0.68 0.73
MOS 150320P00040000 P 03/20/15 40.0 1.26 1.32
MOS 150320P00042500 P 03/20/15 42.5 2.18 2.28
MOS 150320P00045000 P 03/20/15 45.0 3.55 3.65
MOS 150320P00047500 P 03/20/15 47.5 5.30 5.45
MOS 150320P00050000 P 03/20/15 50.0 7.30 7.85
MOS 150320P00052500 P 03/20/15 52.5 9.50 10.65
MOS 150320P00055000 P 03/20/15 55.0 11.10 13.20
MOS 150320P00057500 P 03/20/15 57.5 13.50 15.75
MOS 150320P00060000 P 03/20/15 60.0 15.95 18.20
MOS 150320P00065000 P 03/20/15 65.0 20.35 23.25
MOS 150320P00070000 P 03/20/15 70.0 25.30 28.25
MOS 150619C00025000 C 06/19/15 25.0 16.10 19.85
MOS 150619C00027500 C 06/19/15 27.5 13.60 16.90
MOS 150619C00030000 C 06/19/15 30.0 12.70 13.90
MOS 150619C00032500 C 06/19/15 32.5 10.35 11.20
MOS 150619C00035000 C 06/19/15 35.0 8.10 8.95
MOS 150619C00037500 C 06/19/15 37.5 6.10 6.85
MOS 150619C00040000 C 06/19/15 40.0 4.85 5.00
MOS 150619C00042500 C 06/19/15 42.5 3.35 3.50
MOS 150619C00045000 C 06/19/15 45.0 2.23 2.33
MOS 150619C00047500 C 06/19/15 47.5 1.40 1.50
MOS 150619C00050000 C 06/19/15 50.0 0.84 0.93
MOS 150619C00055000 C 06/19/15 55.0 0.26 0.34
MOS 150619P00025000 P 06/19/15 25.0 0.08 0.13
MOS 150619P00027500 P 06/19/15 27.5 0.14 0.19
MOS 150619P00030000 P 06/19/15 30.0 0.24 0.29
MOS 150619P00032500 P 06/19/15 32.5 0.41 0.47
MOS 150619P00035000 P 06/19/15 35.0 0.72 0.78
MOS 150619P00037500 P 06/19/15 37.5 1.21 1.27
MOS 150619P00040000 P 06/19/15 40.0 1.96 2.04
MOS 150619P00042500 P 06/19/15 42.5 3.00 3.10
MOS 150619P00045000 P 06/19/15 45.0 4.35 4.50
MOS 150619P00047500 P 06/19/15 47.5 6.00 6.20
MOS 150619P00050000 P 06/19/15 50.0 7.95 8.10
MOS 150619P00055000 P 06/19/15 55.0 12.25 13.15
MOS 160115C00022500 C 01/15/16 22.5 18.50 22.95
MOS 160115C00025000 C 01/15/16 25.0 16.00 20.45
MOS 160115C00027500 C 01/15/16 27.5 13.60 17.50
MOS 160115C00030000 C 01/15/16 30.0 13.05 13.85
MOS 160115C00032500 C 01/15/16 32.5 10.30 11.65
MOS 160115C00035000 C 01/15/16 35.0 8.25 9.65
MOS 160115C00037500 C 01/15/16 37.5 6.85 7.75
MOS 160115C00040000 C 01/15/16 40.0 5.80 6.05
MOS 160115C00042500 C 01/15/16 42.5 4.45 4.70
MOS 160115C00045000 C 01/15/16 45.0 3.40 3.60
MOS 160115C00047500 C 01/15/16 47.5 2.51 2.67
MOS 160115C00050000 C 01/15/16 50.0 1.82 1.97
MOS 160115C00052500 C 01/15/16 52.5 1.31 1.44
MOS 160115C00055000 C 01/15/16 55.0 0.92 1.05
MOS 160115C00057500 C 01/15/16 57.5 0.65 0.76
MOS 160115C00060000 C 01/15/16 60.0 0.46 0.56
MOS 160115C00065000 C 01/15/16 65.0 0.21 0.31
MOS 160115C00070000 C 01/15/16 70.0 0.09 0.17
MOS 160115C00075000 C 01/15/16 75.0 0.03 0.11
MOS 160115P00022500 P 01/15/16 22.5 0.14 0.21
MOS 160115P00025000 P 01/15/16 25.0 0.25 0.32
MOS 160115P00027500 P 01/15/16 27.5 0.42 0.51
MOS 160115P00030000 P 01/15/16 30.0 0.68 0.78
MOS 160115P00032500 P 01/15/16 32.5 1.05 1.17
MOS 160115P00035000 P 01/15/16 35.0 1.62 1.85
MOS 160115P00037500 P 01/15/16 37.5 2.29 2.58
MOS 160115P00040000 P 01/15/16 40.0 3.30 3.45
MOS 160115P00042500 P 01/15/16 42.5 4.45 4.65
MOS 160115P00045000 P 01/15/16 45.0 5.85 6.05
MOS 160115P00047500 P 01/15/16 47.5 7.45 7.65
MOS 160115P00050000 P 01/15/16 50.0 9.25 9.45
MOS 160115P00052500 P 01/15/16 52.5 11.20 11.40
MOS 160115P00055000 P 01/15/16 55.0 13.05 13.85
MOS 160115P00057500 P 01/15/16 57.5 15.15 16.35
MOS 160115P00060000 P 01/15/16 60.0 17.40 18.85
MOS 160115P00065000 P 01/15/16 65.0 21.15 24.65
MOS 160115P00070000 P 01/15/16 70.0 26.00 29.80
MOS 160115P00075000 P 01/15/16 75.0 30.90 34.75

OPRA data is delayed 15 minutes.