Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-04-10)Premium Content

Mosaic Company New (MOS)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MOS 150710C00035000 C 07/10/15 35.0 10.00 13.30
MOS 150710C00036000 C 07/10/15 36.0 8.95 12.30
MOS 150710C00037000 C 07/10/15 37.0 9.35 9.95
MOS 150710C00037500 C 07/10/15 37.5 8.90 9.45
MOS 150710C00038000 C 07/10/15 38.0 8.20 9.20
MOS 150710C00038500 C 07/10/15 38.5 7.75 8.70
MOS 150710C00039000 C 07/10/15 39.0 7.20 8.20
MOS 150710C00039500 C 07/10/15 39.5 6.70 7.70
MOS 150710C00040000 C 07/10/15 40.0 6.20 7.20
MOS 150710C00040500 C 07/10/15 40.5 5.70 6.70
MOS 150710C00041000 C 07/10/15 41.0 5.25 6.20
MOS 150710C00041500 C 07/10/15 41.5 4.80 5.60
MOS 150710C00042000 C 07/10/15 42.0 4.40 5.00
MOS 150710C00042500 C 07/10/15 42.5 3.85 4.65
MOS 150710C00043000 C 07/10/15 43.0 3.35 4.00
MOS 150710C00043500 C 07/10/15 43.5 2.93 3.50
MOS 150710C00044000 C 07/10/15 44.0 2.35 3.10
MOS 150710C00044500 C 07/10/15 44.5 1.97 2.54
MOS 150710C00045000 C 07/10/15 45.0 1.53 1.94
MOS 150710C00045500 C 07/10/15 45.5 1.13 1.42
MOS 150710C00046000 C 07/10/15 46.0 0.85 1.02
MOS 150710C00046500 C 07/10/15 46.5 0.61 0.67
MOS 150710C00047000 C 07/10/15 47.0 0.36 0.43
MOS 150710C00047500 C 07/10/15 47.5 0.19 0.27
MOS 150710C00048000 C 07/10/15 48.0 0.03 0.28
MOS 150710C00048500 C 07/10/15 48.5 0.01 0.20
MOS 150710C00049000 C 07/10/15 49.0 0.00 0.29
MOS 150710C00049500 C 07/10/15 49.5 0.00 0.50
MOS 150710C00050000 C 07/10/15 50.0 0.00 0.50
MOS 150710C00050500 C 07/10/15 50.5 0.00 0.50
MOS 150710C00051000 C 07/10/15 51.0 0.00 0.50
MOS 150710C00051500 C 07/10/15 51.5 0.00 0.50
MOS 150710C00052000 C 07/10/15 52.0 0.00 0.03
MOS 150710C00052500 C 07/10/15 52.5 0.00 0.50
MOS 150710C00053000 C 07/10/15 53.0 0.00 0.50
MOS 150710C00053500 C 07/10/15 53.5 0.00 0.50
MOS 150710C00054000 C 07/10/15 54.0 0.00 0.50
MOS 150710C00055000 C 07/10/15 55.0 0.00 0.50
MOS 150710C00057500 C 07/10/15 57.5 0.00 0.25
MOS 150710C00060000 C 07/10/15 60.0 0.00 0.24
MOS 150710P00035000 P 07/10/15 35.0 0.00 0.24
MOS 150710P00036000 P 07/10/15 36.0 0.00 0.24
MOS 150710P00037000 P 07/10/15 37.0 0.00 0.24
MOS 150710P00037500 P 07/10/15 37.5 0.00 0.25
MOS 150710P00038000 P 07/10/15 38.0 0.00 0.50
MOS 150710P00038500 P 07/10/15 38.5 0.00 0.50
MOS 150710P00039000 P 07/10/15 39.0 0.00 0.50
MOS 150710P00039500 P 07/10/15 39.5 0.00 0.50
MOS 150710P00040000 P 07/10/15 40.0 0.00 0.24
MOS 150710P00040500 P 07/10/15 40.5 0.00 0.50
MOS 150710P00041000 P 07/10/15 41.0 0.00 0.12
MOS 150710P00041500 P 07/10/15 41.5 0.00 0.50
MOS 150710P00042000 P 07/10/15 42.0 0.00 0.25
MOS 150710P00042500 P 07/10/15 42.5 0.00 0.12
MOS 150710P00043000 P 07/10/15 43.0 0.00 0.26
MOS 150710P00043500 P 07/10/15 43.5 0.00 0.27
MOS 150710P00044000 P 07/10/15 44.0 0.00 0.28
MOS 150710P00044500 P 07/10/15 44.5 0.05 0.13
MOS 150710P00045000 P 07/10/15 45.0 0.08 0.14
MOS 150710P00045500 P 07/10/15 45.5 0.17 0.21
MOS 150710P00046000 P 07/10/15 46.0 0.28 0.34
MOS 150710P00046500 P 07/10/15 46.5 0.46 0.49
MOS 150710P00047000 P 07/10/15 47.0 0.65 0.91
MOS 150710P00047500 P 07/10/15 47.5 0.96 1.27
MOS 150710P00048000 P 07/10/15 48.0 1.23 1.72
MOS 150710P00048500 P 07/10/15 48.5 1.66 2.18
MOS 150710P00049000 P 07/10/15 49.0 2.00 2.67
MOS 150710P00049500 P 07/10/15 49.5 2.47 3.15
MOS 150710P00050000 P 07/10/15 50.0 2.90 3.70
MOS 150710P00050500 P 07/10/15 50.5 3.45 4.25
MOS 150710P00051000 P 07/10/15 51.0 3.95 4.75
MOS 150710P00051500 P 07/10/15 51.5 4.45 5.25
MOS 150710P00052000 P 07/10/15 52.0 4.95 5.75
MOS 150710P00052500 P 07/10/15 52.5 5.30 6.30
MOS 150710P00053000 P 07/10/15 53.0 5.80 6.80
MOS 150710P00053500 P 07/10/15 53.5 6.30 7.30
MOS 150710P00054000 P 07/10/15 54.0 6.80 7.80
MOS 150710P00055000 P 07/10/15 55.0 7.80 8.80
MOS 150710P00057500 P 07/10/15 57.5 8.55 12.50
MOS 150710P00060000 P 07/10/15 60.0 11.05 15.00
MOS 150717C00025000 C 07/17/15 25.0 19.95 22.25
MOS 150717C00027500 C 07/17/15 27.5 17.45 20.75
MOS 150717C00030000 C 07/17/15 30.0 16.30 17.30
MOS 150717C00032500 C 07/17/15 32.5 13.50 15.05
MOS 150717C00035000 C 07/17/15 35.0 11.00 12.55
MOS 150717C00036000 C 07/17/15 36.0 10.05 11.60
MOS 150717C00037000 C 07/17/15 37.0 9.30 10.20
MOS 150717C00037500 C 07/17/15 37.5 8.80 9.70
MOS 150717C00038000 C 07/17/15 38.0 8.40 8.95
MOS 150717C00038500 C 07/17/15 38.5 7.90 8.45
MOS 150717C00039000 C 07/17/15 39.0 7.40 7.95
MOS 150717C00039500 C 07/17/15 39.5 6.90 7.45
MOS 150717C00040000 C 07/17/15 40.0 6.40 6.95
MOS 150717C00040500 C 07/17/15 40.5 5.95 6.50
MOS 150717C00041000 C 07/17/15 41.0 5.40 6.00
MOS 150717C00041500 C 07/17/15 41.5 4.90 5.50
MOS 150717C00042000 C 07/17/15 42.0 4.45 5.00
MOS 150717C00042500 C 07/17/15 42.5 3.95 4.50
MOS 150717C00043000 C 07/17/15 43.0 3.45 4.05
MOS 150717C00043500 C 07/17/15 43.5 3.00 3.55
MOS 150717C00044000 C 07/17/15 44.0 2.55 3.10
MOS 150717C00044500 C 07/17/15 44.5 2.06 2.60
MOS 150717C00045000 C 07/17/15 45.0 1.68 2.04
MOS 150717C00045500 C 07/17/15 45.5 1.43 1.52
MOS 150717C00046000 C 07/17/15 46.0 1.09 1.17
MOS 150717C00046500 C 07/17/15 46.5 0.80 0.85
MOS 150717C00047000 C 07/17/15 47.0 0.54 0.60
MOS 150717C00047500 C 07/17/15 47.5 0.35 0.41
MOS 150717C00048000 C 07/17/15 48.0 0.20 0.27
MOS 150717C00048500 C 07/17/15 48.5 0.14 0.18
MOS 150717C00049000 C 07/17/15 49.0 0.07 0.13
MOS 150717C00049500 C 07/17/15 49.5 0.02 0.09
MOS 150717C00050000 C 07/17/15 50.0 0.00 0.07
MOS 150717C00050500 C 07/17/15 50.5 0.00 0.05
MOS 150717C00051000 C 07/17/15 51.0 0.00 0.04
MOS 150717C00051500 C 07/17/15 51.5 0.00 0.04
MOS 150717C00052000 C 07/17/15 52.0 0.00 0.04
MOS 150717C00052500 C 07/17/15 52.5 0.00 0.04
MOS 150717C00053000 C 07/17/15 53.0 0.00 0.03
MOS 150717C00053500 C 07/17/15 53.5 0.00 0.03
MOS 150717C00054000 C 07/17/15 54.0 0.00 0.03
MOS 150717C00055000 C 07/17/15 55.0 0.00 0.03
MOS 150717C00057500 C 07/17/15 57.5 0.00 0.03
MOS 150717C00060000 C 07/17/15 60.0 0.00 0.03
MOS 150717C00065000 C 07/17/15 65.0 0.00 0.03
MOS 150717P00025000 P 07/17/15 25.0 0.00 0.03
MOS 150717P00027500 P 07/17/15 27.5 0.00 0.03
MOS 150717P00030000 P 07/17/15 30.0 0.00 0.03
MOS 150717P00032500 P 07/17/15 32.5 0.00 0.03
MOS 150717P00035000 P 07/17/15 35.0 0.00 0.03
MOS 150717P00036000 P 07/17/15 36.0 0.00 0.03
MOS 150717P00037000 P 07/17/15 37.0 0.00 0.04
MOS 150717P00037500 P 07/17/15 37.5 0.00 0.04
MOS 150717P00038000 P 07/17/15 38.0 0.00 0.04
MOS 150717P00038500 P 07/17/15 38.5 0.00 0.04
MOS 150717P00039000 P 07/17/15 39.0 0.00 0.05
MOS 150717P00039500 P 07/17/15 39.5 0.00 0.05
MOS 150717P00040000 P 07/17/15 40.0 0.00 0.05
MOS 150717P00040500 P 07/17/15 40.5 0.00 0.06
MOS 150717P00041000 P 07/17/15 41.0 0.00 0.06
MOS 150717P00041500 P 07/17/15 41.5 0.00 0.06
MOS 150717P00042000 P 07/17/15 42.0 0.00 0.07
MOS 150717P00042500 P 07/17/15 42.5 0.04 0.07
MOS 150717P00043000 P 07/17/15 43.0 0.01 0.09
MOS 150717P00043500 P 07/17/15 43.5 0.07 0.11
MOS 150717P00044000 P 07/17/15 44.0 0.05 0.14
MOS 150717P00044500 P 07/17/15 44.5 0.15 0.18
MOS 150717P00045000 P 07/17/15 45.0 0.20 0.25
MOS 150717P00045500 P 07/17/15 45.5 0.31 0.35
MOS 150717P00046000 P 07/17/15 46.0 0.45 0.50
MOS 150717P00046500 P 07/17/15 46.5 0.63 0.69
MOS 150717P00047000 P 07/17/15 47.0 0.88 0.95
MOS 150717P00047500 P 07/17/15 47.5 1.18 1.26
MOS 150717P00048000 P 07/17/15 48.0 1.54 1.63
MOS 150717P00048500 P 07/17/15 48.5 1.74 2.23
MOS 150717P00049000 P 07/17/15 49.0 2.17 2.69
MOS 150717P00049500 P 07/17/15 49.5 2.62 3.20
MOS 150717P00050000 P 07/17/15 50.0 3.10 3.65
MOS 150717P00050500 P 07/17/15 50.5 3.60 4.15
MOS 150717P00051000 P 07/17/15 51.0 4.05 4.65
MOS 150717P00051500 P 07/17/15 51.5 4.55 5.15
MOS 150717P00052000 P 07/17/15 52.0 5.05 5.60
MOS 150717P00052500 P 07/17/15 52.5 5.55 6.10
MOS 150717P00053000 P 07/17/15 53.0 5.80 6.65
MOS 150717P00053500 P 07/17/15 53.5 6.30 7.15
MOS 150717P00054000 P 07/17/15 54.0 6.80 7.60
MOS 150717P00055000 P 07/17/15 55.0 7.80 8.70
MOS 150717P00057500 P 07/17/15 57.5 9.20 12.55
MOS 150717P00060000 P 07/17/15 60.0 11.75 15.05
MOS 150717P00065000 P 07/17/15 65.0 16.75 20.05
MOS 150724C00035000 C 07/24/15 35.0 9.50 13.95
MOS 150724C00036000 C 07/24/15 36.0 8.50 12.95
MOS 150724C00037000 C 07/24/15 37.0 7.40 11.95
MOS 150724C00037500 C 07/24/15 37.5 6.90 11.45
MOS 150724C00038000 C 07/24/15 38.0 6.55 10.95
MOS 150724C00038500 C 07/24/15 38.5 6.00 10.45
MOS 150724C00039000 C 07/24/15 39.0 5.50 9.95
MOS 150724C00039500 C 07/24/15 39.5 5.00 9.45
MOS 150724C00040000 C 07/24/15 40.0 4.50 8.95
MOS 150724C00040500 C 07/24/15 40.5 4.00 8.45
MOS 150724C00041000 C 07/24/15 41.0 5.35 6.25
MOS 150724C00041500 C 07/24/15 41.5 4.85 5.70
MOS 150724C00042000 C 07/24/15 42.0 4.40 5.20
MOS 150724C00042500 C 07/24/15 42.5 3.90 4.70
MOS 150724C00043000 C 07/24/15 43.0 3.40 4.25
MOS 150724C00043500 C 07/24/15 43.5 3.00 3.75
MOS 150724C00044000 C 07/24/15 44.0 2.50 3.30
MOS 150724C00044500 C 07/24/15 44.5 2.09 2.87
MOS 150724C00045000 C 07/24/15 45.0 1.80 2.16
MOS 150724C00045500 C 07/24/15 45.5 1.09 1.78
MOS 150724C00046000 C 07/24/15 46.0 1.15 1.37
MOS 150724C00046500 C 07/24/15 46.5 0.98 1.04
MOS 150724C00047000 C 07/24/15 47.0 0.73 0.78
MOS 150724C00047500 C 07/24/15 47.5 0.53 0.58
MOS 150724C00048000 C 07/24/15 48.0 0.38 0.43
MOS 150724C00048500 C 07/24/15 48.5 0.24 0.33
MOS 150724C00049000 C 07/24/15 49.0 0.00 0.50
MOS 150724C00049500 C 07/24/15 49.5 0.00 0.50
MOS 150724C00050000 C 07/24/15 50.0 0.00 0.50
MOS 150724C00050500 C 07/24/15 50.5 0.00 0.50
MOS 150724C00051000 C 07/24/15 51.0 0.00 0.50
MOS 150724C00051500 C 07/24/15 51.5 0.00 0.50
MOS 150724C00052000 C 07/24/15 52.0 0.00 0.50
MOS 150724C00052500 C 07/24/15 52.5 0.00 0.50
MOS 150724C00053000 C 07/24/15 53.0 0.00 0.50
MOS 150724C00054000 C 07/24/15 54.0 0.00 0.50
MOS 150724C00055000 C 07/24/15 55.0 0.00 0.50
MOS 150724P00035000 P 07/24/15 35.0 0.00 0.50
MOS 150724P00036000 P 07/24/15 36.0 0.00 0.50
MOS 150724P00037000 P 07/24/15 37.0 0.00 0.50
MOS 150724P00037500 P 07/24/15 37.5 0.00 0.50
MOS 150724P00038000 P 07/24/15 38.0 0.00 0.50
MOS 150724P00038500 P 07/24/15 38.5 0.00 0.50
MOS 150724P00039000 P 07/24/15 39.0 0.00 0.50
MOS 150724P00039500 P 07/24/15 39.5 0.00 0.50
MOS 150724P00040000 P 07/24/15 40.0 0.00 0.50
MOS 150724P00040500 P 07/24/15 40.5 0.00 0.50
MOS 150724P00041000 P 07/24/15 41.0 0.00 0.50
MOS 150724P00041500 P 07/24/15 41.5 0.00 0.50
MOS 150724P00042000 P 07/24/15 42.0 0.00 0.50
MOS 150724P00042500 P 07/24/15 42.5 0.00 0.50
MOS 150724P00043000 P 07/24/15 43.0 0.00 0.50
MOS 150724P00043500 P 07/24/15 43.5 0.00 0.50
MOS 150724P00044000 P 07/24/15 44.0 0.15 0.49
MOS 150724P00044500 P 07/24/15 44.5 0.13 0.45
MOS 150724P00045000 P 07/24/15 45.0 0.29 0.39
MOS 150724P00045500 P 07/24/15 45.5 0.44 0.52
MOS 150724P00046000 P 07/24/15 46.0 0.59 0.68
MOS 150724P00046500 P 07/24/15 46.5 0.76 0.90
MOS 150724P00047000 P 07/24/15 47.0 1.00 1.17
MOS 150724P00047500 P 07/24/15 47.5 1.28 1.46
MOS 150724P00048000 P 07/24/15 48.0 1.62 2.38
MOS 150724P00048500 P 07/24/15 48.5 1.98 2.39
MOS 150724P00049000 P 07/24/15 49.0 2.14 2.87
MOS 150724P00049500 P 07/24/15 49.5 2.55 3.35
MOS 150724P00050000 P 07/24/15 50.0 3.05 3.80
MOS 150724P00050500 P 07/24/15 50.5 3.50 4.25
MOS 150724P00051000 P 07/24/15 51.0 4.00 4.75
MOS 150724P00051500 P 07/24/15 51.5 4.45 6.30
MOS 150724P00052000 P 07/24/15 52.0 3.15 7.60
MOS 150724P00052500 P 07/24/15 52.5 3.65 8.05
MOS 150724P00053000 P 07/24/15 53.0 4.15 8.35
MOS 150724P00054000 P 07/24/15 54.0 5.10 9.60
MOS 150724P00055000 P 07/24/15 55.0 6.20 10.60
MOS 150731C00035000 C 07/31/15 35.0 9.50 13.95
MOS 150731C00036000 C 07/31/15 36.0 8.70 12.95
MOS 150731C00037000 C 07/31/15 37.0 7.50 11.95
MOS 150731C00037500 C 07/31/15 37.5 7.00 11.45
MOS 150731C00038000 C 07/31/15 38.0 6.50 10.95
MOS 150731C00038500 C 07/31/15 38.5 6.00 10.45
MOS 150731C00039000 C 07/31/15 39.0 5.50 10.00
MOS 150731C00039500 C 07/31/15 39.5 5.00 9.50
MOS 150731C00040000 C 07/31/15 40.0 6.35 7.35
MOS 150731C00040500 C 07/31/15 40.5 5.90 6.80
MOS 150731C00041000 C 07/31/15 41.0 5.35 6.60
MOS 150731C00041500 C 07/31/15 41.5 3.90 7.10
MOS 150731C00042000 C 07/31/15 42.0 4.45 5.60
MOS 150731C00042500 C 07/31/15 42.5 4.00 5.10
MOS 150731C00043000 C 07/31/15 43.0 2.84 4.60
MOS 150731C00043500 C 07/31/15 43.5 3.10 4.00
MOS 150731C00044000 C 07/31/15 44.0 2.67 3.20
MOS 150731C00044500 C 07/31/15 44.5 2.30 2.98
MOS 150731C00045000 C 07/31/15 45.0 1.65 2.55
MOS 150731C00045500 C 07/31/15 45.5 1.55 2.05
MOS 150731C00046000 C 07/31/15 46.0 1.26 1.70
MOS 150731C00046500 C 07/31/15 46.5 1.08 1.27
MOS 150731C00047000 C 07/31/15 47.0 0.76 1.02
MOS 150731C00047500 C 07/31/15 47.5 0.58 0.99
MOS 150731C00048000 C 07/31/15 48.0 0.36 0.81
MOS 150731C00048500 C 07/31/15 48.5 0.24 0.69
MOS 150731C00049000 C 07/31/15 49.0 0.14 0.58
MOS 150731C00049500 C 07/31/15 49.5 0.13 0.51
MOS 150731C00050000 C 07/31/15 50.0 0.00 0.50
MOS 150731C00050500 C 07/31/15 50.5 0.00 0.50
MOS 150731C00051000 C 07/31/15 51.0 0.00 0.50
MOS 150731C00051500 C 07/31/15 51.5 0.00 0.50
MOS 150731C00052000 C 07/31/15 52.0 0.00 0.50
MOS 150731C00052500 C 07/31/15 52.5 0.00 0.20
MOS 150731C00053000 C 07/31/15 53.0 0.00 0.50
MOS 150731C00054000 C 07/31/15 54.0 0.00 0.50
MOS 150731C00055000 C 07/31/15 55.0 0.00 0.50
MOS 150731P00035000 P 07/31/15 35.0 0.00 0.50
MOS 150731P00036000 P 07/31/15 36.0 0.00 0.50
MOS 150731P00037000 P 07/31/15 37.0 0.00 0.50
MOS 150731P00037500 P 07/31/15 37.5 0.00 0.50
MOS 150731P00038000 P 07/31/15 38.0 0.00 0.50
MOS 150731P00038500 P 07/31/15 38.5 0.00 0.50
MOS 150731P00039000 P 07/31/15 39.0 0.00 0.50
MOS 150731P00039500 P 07/31/15 39.5 0.00 0.50
MOS 150731P00040000 P 07/31/15 40.0 0.00 0.50
MOS 150731P00040500 P 07/31/15 40.5 0.00 0.50
MOS 150731P00041000 P 07/31/15 41.0 0.00 0.50
MOS 150731P00041500 P 07/31/15 41.5 0.00 0.50
MOS 150731P00042000 P 07/31/15 42.0 0.00 0.50
MOS 150731P00042500 P 07/31/15 42.5 0.00 0.50
MOS 150731P00043000 P 07/31/15 43.0 0.00 0.50
MOS 150731P00043500 P 07/31/15 43.5 0.01 0.50
MOS 150731P00044000 P 07/31/15 44.0 0.16 0.45
MOS 150731P00044500 P 07/31/15 44.5 0.16 0.66
MOS 150731P00045000 P 07/31/15 45.0 0.27 0.76
MOS 150731P00045500 P 07/31/15 45.5 0.41 0.91
MOS 150731P00046000 P 07/31/15 46.0 0.57 1.05
MOS 150731P00046500 P 07/31/15 46.5 0.77 1.26
MOS 150731P00047000 P 07/31/15 47.0 1.09 1.49
MOS 150731P00047500 P 07/31/15 47.5 1.40 1.77
MOS 150731P00048000 P 07/31/15 48.0 1.72 2.40
MOS 150731P00048500 P 07/31/15 48.5 1.60 3.75
MOS 150731P00049000 P 07/31/15 49.0 2.20 2.97
MOS 150731P00049500 P 07/31/15 49.5 2.65 3.45
MOS 150731P00050000 P 07/31/15 50.0 3.10 3.90
MOS 150731P00050500 P 07/31/15 50.5 2.83 5.95
MOS 150731P00051000 P 07/31/15 51.0 4.00 4.95
MOS 150731P00051500 P 07/31/15 51.5 4.45 5.45
MOS 150731P00052000 P 07/31/15 52.0 4.60 6.00
MOS 150731P00052500 P 07/31/15 52.5 5.35 6.50
MOS 150731P00053000 P 07/31/15 53.0 5.85 6.85
MOS 150731P00054000 P 07/31/15 54.0 5.10 9.65
MOS 150731P00055000 P 07/31/15 55.0 6.10 10.40
MOS 150807C00037000 C 08/07/15 37.0 7.45 11.75
MOS 150807C00038000 C 08/07/15 38.0 6.60 11.00
MOS 150807C00038500 C 08/07/15 38.5 6.00 10.50
MOS 150807C00039000 C 08/07/15 39.0 5.50 10.00
MOS 150807C00039500 C 08/07/15 39.5 5.05 9.50
MOS 150807C00040000 C 08/07/15 40.0 4.65 9.05
MOS 150807C00040500 C 08/07/15 40.5 4.20 8.55
MOS 150807C00041000 C 08/07/15 41.0 3.60 8.05
MOS 150807C00041500 C 08/07/15 41.5 3.15 7.60
MOS 150807C00042000 C 08/07/15 42.0 3.10 6.50
MOS 150807C00042500 C 08/07/15 42.5 2.65 6.05
MOS 150807C00043000 C 08/07/15 43.0 3.65 4.50
MOS 150807C00043500 C 08/07/15 43.5 3.15 4.10
MOS 150807C00044000 C 08/07/15 44.0 2.05 3.65
MOS 150807C00044500 C 08/07/15 44.5 2.35 3.30
MOS 150807C00045000 C 08/07/15 45.0 2.13 2.69
MOS 150807C00045500 C 08/07/15 45.5 1.84 2.14
MOS 150807C00046000 C 08/07/15 46.0 1.54 1.81
MOS 150807C00046500 C 08/07/15 46.5 1.30 1.52
MOS 150807C00047000 C 08/07/15 47.0 1.03 1.26
MOS 150807C00047500 C 08/07/15 47.5 0.78 1.03
MOS 150807C00048000 C 08/07/15 48.0 0.56 0.91
MOS 150807C00048500 C 08/07/15 48.5 0.42 0.75
MOS 150807C00049000 C 08/07/15 49.0 0.30 0.67
MOS 150807C00049500 C 08/07/15 49.5 0.18 0.60
MOS 150807C00050000 C 08/07/15 50.0 0.07 0.55
MOS 150807C00050500 C 08/07/15 50.5 0.00 0.50
MOS 150807C00051000 C 08/07/15 51.0 0.00 0.50
MOS 150807C00051500 C 08/07/15 51.5 0.00 0.50
MOS 150807C00052000 C 08/07/15 52.0 0.00 0.50
MOS 150807C00052500 C 08/07/15 52.5 0.00 0.50
MOS 150807C00053000 C 08/07/15 53.0 0.00 0.50
MOS 150807C00054000 C 08/07/15 54.0 0.00 0.50
MOS 150807C00055000 C 08/07/15 55.0 0.00 0.50
MOS 150807P00037000 P 08/07/15 37.0 0.00 0.50
MOS 150807P00038000 P 08/07/15 38.0 0.00 0.50
MOS 150807P00038500 P 08/07/15 38.5 0.00 0.50
MOS 150807P00039000 P 08/07/15 39.0 0.00 0.50
MOS 150807P00039500 P 08/07/15 39.5 0.00 0.50
MOS 150807P00040000 P 08/07/15 40.0 0.00 0.50
MOS 150807P00040500 P 08/07/15 40.5 0.00 0.50
MOS 150807P00041000 P 08/07/15 41.0 0.00 0.50
MOS 150807P00041500 P 08/07/15 41.5 0.00 0.50
MOS 150807P00042000 P 08/07/15 42.0 0.00 0.50
MOS 150807P00042500 P 08/07/15 42.5 0.01 0.62
MOS 150807P00043000 P 08/07/15 43.0 0.06 0.86
MOS 150807P00043500 P 08/07/15 43.5 0.20 0.92
MOS 150807P00044000 P 08/07/15 44.0 0.32 0.66
MOS 150807P00044500 P 08/07/15 44.5 0.39 0.72
MOS 150807P00045000 P 08/07/15 45.0 0.50 0.85
MOS 150807P00045500 P 08/07/15 45.5 0.64 1.00
MOS 150807P00046000 P 08/07/15 46.0 0.82 1.18
MOS 150807P00046500 P 08/07/15 46.5 1.06 1.38
MOS 150807P00047000 P 08/07/15 47.0 1.42 1.53
MOS 150807P00047500 P 08/07/15 47.5 1.58 1.94
MOS 150807P00048000 P 08/07/15 48.0 1.92 2.43
MOS 150807P00048500 P 08/07/15 48.5 2.14 2.80
MOS 150807P00049000 P 08/07/15 49.0 2.35 3.15
MOS 150807P00049500 P 08/07/15 49.5 2.75 4.60
MOS 150807P00050000 P 08/07/15 50.0 3.20 3.95
MOS 150807P00050500 P 08/07/15 50.5 3.25 4.45
MOS 150807P00051000 P 08/07/15 51.0 2.94 6.30
MOS 150807P00051500 P 08/07/15 51.5 3.45 6.80
MOS 150807P00052000 P 08/07/15 52.0 4.80 6.05
MOS 150807P00052500 P 08/07/15 52.5 3.65 8.05
MOS 150807P00053000 P 08/07/15 53.0 4.15 8.50
MOS 150807P00054000 P 08/07/15 54.0 5.10 9.50
MOS 150807P00055000 P 08/07/15 55.0 6.10 10.65
MOS 150814C00039000 C 08/14/15 39.0 7.35 8.65
MOS 150814C00039500 C 08/14/15 39.5 6.80 8.20
MOS 150814C00040000 C 08/14/15 40.0 6.35 7.70
MOS 150814C00040500 C 08/14/15 40.5 5.85 7.20
MOS 150814C00041000 C 08/14/15 41.0 5.40 6.70
MOS 150814C00041500 C 08/14/15 41.5 4.85 6.15
MOS 150814C00042000 C 08/14/15 42.0 4.35 5.65
MOS 150814C00042500 C 08/14/15 42.5 3.85 5.15
MOS 150814C00043000 C 08/14/15 43.0 3.35 4.60
MOS 150814C00043500 C 08/14/15 43.5 2.88 4.10
MOS 150814C00044000 C 08/14/15 44.0 2.67 3.60
MOS 150814C00044500 C 08/14/15 44.5 2.56 3.10
MOS 150814C00045000 C 08/14/15 45.0 2.24 2.70
MOS 150814C00045500 C 08/14/15 45.5 1.85 2.24
MOS 150814C00046000 C 08/14/15 46.0 1.55 1.92
MOS 150814C00046500 C 08/14/15 46.5 1.36 1.61
MOS 150814C00047000 C 08/14/15 47.0 1.12 1.37
MOS 150814C00047500 C 08/14/15 47.5 0.90 1.14
MOS 150814C00048000 C 08/14/15 48.0 0.62 1.01
MOS 150814C00048500 C 08/14/15 48.5 0.48 0.85
MOS 150814C00049000 C 08/14/15 49.0 0.36 0.71
MOS 150814C00049500 C 08/14/15 49.5 0.20 0.86
MOS 150814C00050000 C 08/14/15 50.0 0.15 0.42
MOS 150814C00050500 C 08/14/15 50.5 0.00 4.75
MOS 150814C00051000 C 08/14/15 51.0 0.00 4.75
MOS 150814C00051500 C 08/14/15 51.5 0.00 2.89
MOS 150814C00052000 C 08/14/15 52.0 0.00 2.70
MOS 150814C00052500 C 08/14/15 52.5 0.00 4.05
MOS 150814C00053000 C 08/14/15 53.0 0.00 2.70
MOS 150814C00053500 C 08/14/15 53.5 0.00 1.60
MOS 150814C00054000 C 08/14/15 54.0 0.00 1.60
MOS 150814C00055000 C 08/14/15 55.0 0.00 3.10
MOS 150814P00039000 P 08/14/15 39.0 0.00 1.66
MOS 150814P00039500 P 08/14/15 39.5 0.00 0.50
MOS 150814P00040000 P 08/14/15 40.0 0.00 0.31
MOS 150814P00040500 P 08/14/15 40.5 0.00 0.50
MOS 150814P00041000 P 08/14/15 41.0 0.00 2.70
MOS 150814P00041500 P 08/14/15 41.5 0.00 2.00
MOS 150814P00042000 P 08/14/15 42.0 0.00 0.51
MOS 150814P00042500 P 08/14/15 42.5 0.00 0.66
MOS 150814P00043000 P 08/14/15 43.0 0.19 1.70
MOS 150814P00043500 P 08/14/15 43.5 0.26 0.63
MOS 150814P00044000 P 08/14/15 44.0 0.36 0.69
MOS 150814P00044500 P 08/14/15 44.5 0.45 0.81
MOS 150814P00045000 P 08/14/15 45.0 0.56 0.94
MOS 150814P00045500 P 08/14/15 45.5 0.71 1.10
MOS 150814P00046000 P 08/14/15 46.0 0.89 1.28
MOS 150814P00046500 P 08/14/15 46.5 1.13 1.48
MOS 150814P00047000 P 08/14/15 47.0 1.44 1.74
MOS 150814P00047500 P 08/14/15 47.5 1.66 1.99
MOS 150814P00048000 P 08/14/15 48.0 1.98 2.38
MOS 150814P00048500 P 08/14/15 48.5 2.31 2.94
MOS 150814P00049000 P 08/14/15 49.0 0.85 5.15
MOS 150814P00049500 P 08/14/15 49.5 1.08 5.55
MOS 150814P00050000 P 08/14/15 50.0 2.79 4.00
MOS 150814P00050500 P 08/14/15 50.5 2.20 6.40
MOS 150814P00051000 P 08/14/15 51.0 2.20 6.80
MOS 150814P00051500 P 08/14/15 51.5 2.70 7.00
MOS 150814P00052000 P 08/14/15 52.0 3.15 7.50
MOS 150814P00052500 P 08/14/15 52.5 3.65 8.00
MOS 150814P00053000 P 08/14/15 53.0 4.15 8.50
MOS 150814P00053500 P 08/14/15 53.5 4.65 9.15
MOS 150814P00054000 P 08/14/15 54.0 5.15 9.65
MOS 150814P00055000 P 08/14/15 55.0 6.10 10.70
MOS 150821C00022500 C 08/21/15 22.5 22.50 24.75
MOS 150821C00025000 C 08/21/15 25.0 20.55 22.20
MOS 150821C00027500 C 08/21/15 27.5 18.50 19.70
MOS 150821C00030000 C 08/21/15 30.0 16.20 17.45
MOS 150821C00032500 C 08/21/15 32.5 13.70 14.55
MOS 150821C00035000 C 08/21/15 35.0 11.30 12.35
MOS 150821C00037500 C 08/21/15 37.5 9.00 9.55
MOS 150821C00040000 C 08/21/15 40.0 6.60 7.15
MOS 150821C00042500 C 08/21/15 42.5 4.30 4.80
MOS 150821C00045000 C 08/21/15 45.0 2.51 2.60
MOS 150821C00047500 C 08/21/15 47.5 1.12 1.17
MOS 150821C00050000 C 08/21/15 50.0 0.39 0.43
MOS 150821C00052500 C 08/21/15 52.5 0.11 0.16
MOS 150821C00055000 C 08/21/15 55.0 0.01 0.08
MOS 150821C00060000 C 08/21/15 60.0 0.00 0.04
MOS 150821C00065000 C 08/21/15 65.0 0.00 0.04
MOS 150821P00022500 P 08/21/15 22.5 0.00 0.03
MOS 150821P00025000 P 08/21/15 25.0 0.00 0.03
MOS 150821P00027500 P 08/21/15 27.5 0.00 0.03
MOS 150821P00030000 P 08/21/15 30.0 0.00 0.04
MOS 150821P00032500 P 08/21/15 32.5 0.00 0.05
MOS 150821P00035000 P 08/21/15 35.0 0.01 0.07
MOS 150821P00037500 P 08/21/15 37.5 0.04 0.09
MOS 150821P00040000 P 08/21/15 40.0 0.11 0.16
MOS 150821P00042500 P 08/21/15 42.5 0.31 0.37
MOS 150821P00045000 P 08/21/15 45.0 0.84 0.89
MOS 150821P00047500 P 08/21/15 47.5 1.89 1.98
MOS 150821P00050000 P 08/21/15 50.0 3.45 3.95
MOS 150821P00052500 P 08/21/15 52.5 5.75 6.20
MOS 150821P00055000 P 08/21/15 55.0 8.05 8.65
MOS 150821P00060000 P 08/21/15 60.0 12.50 13.70
MOS 150821P00065000 P 08/21/15 65.0 16.70 20.05
MOS 150918C00030000 C 09/18/15 30.0 14.45 19.00
MOS 150918C00032500 C 09/18/15 32.5 12.00 16.50
MOS 150918C00035000 C 09/18/15 35.0 11.40 13.35
MOS 150918C00037500 C 09/18/15 37.5 9.00 9.60
MOS 150918C00040000 C 09/18/15 40.0 6.65 7.20
MOS 150918C00042500 C 09/18/15 42.5 4.45 4.95
MOS 150918C00045000 C 09/18/15 45.0 2.74 2.87
MOS 150918C00047500 C 09/18/15 47.5 1.40 1.44
MOS 150918C00050000 C 09/18/15 50.0 0.61 0.64
MOS 150918C00052500 C 09/18/15 52.5 0.23 0.27
MOS 150918C00055000 C 09/18/15 55.0 0.10 0.12
MOS 150918C00057500 C 09/18/15 57.5 0.03 0.07
MOS 150918C00060000 C 09/18/15 60.0 0.00 0.05
MOS 150918C00062500 C 09/18/15 62.5 0.00 0.05
MOS 150918P00030000 P 09/18/15 30.0 0.00 0.04
MOS 150918P00032500 P 09/18/15 32.5 0.02 0.06
MOS 150918P00035000 P 09/18/15 35.0 0.05 0.09
MOS 150918P00037500 P 09/18/15 37.5 0.11 0.14
MOS 150918P00040000 P 09/18/15 40.0 0.24 0.28
MOS 150918P00042500 P 09/18/15 42.5 0.56 0.61
MOS 150918P00045000 P 09/18/15 45.0 1.23 1.28
MOS 150918P00047500 P 09/18/15 47.5 2.37 2.45
MOS 150918P00050000 P 09/18/15 50.0 4.10 4.20
MOS 150918P00052500 P 09/18/15 52.5 6.00 6.55
MOS 150918P00055000 P 09/18/15 55.0 8.10 8.90
MOS 150918P00057500 P 09/18/15 57.5 8.85 13.25
MOS 150918P00060000 P 09/18/15 60.0 11.30 15.85
MOS 150918P00062500 P 09/18/15 62.5 13.80 18.35
MOS 151218C00025000 C 12/18/15 25.0 20.00 22.20
MOS 151218C00027500 C 12/18/15 27.5 18.00 19.70
MOS 151218C00030000 C 12/18/15 30.0 15.95 17.15
MOS 151218C00032500 C 12/18/15 32.5 13.40 15.10
MOS 151218C00035000 C 12/18/15 35.0 10.85 12.65
MOS 151218C00037500 C 12/18/15 37.5 9.15 9.80
MOS 151218C00040000 C 12/18/15 40.0 6.95 7.60
MOS 151218C00042500 C 12/18/15 42.5 4.95 5.60
MOS 151218C00045000 C 12/18/15 45.0 3.40 3.55
MOS 151218C00047500 C 12/18/15 47.5 2.13 2.21
MOS 151218C00050000 C 12/18/15 50.0 1.23 1.31
MOS 151218C00052500 C 12/18/15 52.5 0.66 0.72
MOS 151218C00055000 C 12/18/15 55.0 0.34 0.39
MOS 151218C00060000 C 12/18/15 60.0 0.06 0.11
MOS 151218C00065000 C 12/18/15 65.0 0.00 0.05
MOS 151218P00025000 P 12/18/15 25.0 0.02 0.06
MOS 151218P00027500 P 12/18/15 27.5 0.05 0.08
MOS 151218P00030000 P 12/18/15 30.0 0.07 0.11
MOS 151218P00032500 P 12/18/15 32.5 0.13 0.16
MOS 151218P00035000 P 12/18/15 35.0 0.22 0.25
MOS 151218P00037500 P 12/18/15 37.5 0.39 0.43
MOS 151218P00040000 P 12/18/15 40.0 0.69 0.75
MOS 151218P00042500 P 12/18/15 42.5 1.21 1.28
MOS 151218P00045000 P 12/18/15 45.0 2.06 2.14
MOS 151218P00047500 P 12/18/15 47.5 3.25 3.40
MOS 151218P00050000 P 12/18/15 50.0 4.90 5.00
MOS 151218P00052500 P 12/18/15 52.5 6.40 7.15
MOS 151218P00055000 P 12/18/15 55.0 8.55 9.35
MOS 151218P00060000 P 12/18/15 60.0 12.25 14.60
MOS 151218P00065000 P 12/18/15 65.0 17.15 20.45
MOS 160115C00022500 C 01/15/16 22.5 22.50 25.75
MOS 160115C00025000 C 01/15/16 25.0 20.00 23.25
MOS 160115C00027500 C 01/15/16 27.5 17.50 20.75
MOS 160115C00030000 C 01/15/16 30.0 15.05 17.55
MOS 160115C00032500 C 01/15/16 32.5 13.40 14.60
MOS 160115C00035000 C 01/15/16 35.0 10.85 12.70
MOS 160115C00037500 C 01/15/16 37.5 9.20 9.90
MOS 160115C00040000 C 01/15/16 40.0 7.00 7.70
MOS 160115C00042500 C 01/15/16 42.5 5.20 5.45
MOS 160115C00045000 C 01/15/16 45.0 3.60 3.75
MOS 160115C00047500 C 01/15/16 47.5 2.31 2.43
MOS 160115C00050000 C 01/15/16 50.0 1.40 1.49
MOS 160115C00052500 C 01/15/16 52.5 0.81 0.89
MOS 160115C00055000 C 01/15/16 55.0 0.45 0.50
MOS 160115C00057500 C 01/15/16 57.5 0.23 0.29
MOS 160115C00060000 C 01/15/16 60.0 0.11 0.16
MOS 160115C00062500 C 01/15/16 62.5 0.04 0.10
MOS 160115C00065000 C 01/15/16 65.0 0.01 0.07
MOS 160115C00070000 C 01/15/16 70.0 0.00 0.05
MOS 160115C00075000 C 01/15/16 75.0 0.00 0.04
MOS 160115P00022500 P 01/15/16 22.5 0.01 0.06
MOS 160115P00025000 P 01/15/16 25.0 0.03 0.08
MOS 160115P00027500 P 01/15/16 27.5 0.06 0.10
MOS 160115P00030000 P 01/15/16 30.0 0.11 0.15
MOS 160115P00032500 P 01/15/16 32.5 0.17 0.22
MOS 160115P00035000 P 01/15/16 35.0 0.28 0.33
MOS 160115P00037500 P 01/15/16 37.5 0.47 0.54
MOS 160115P00040000 P 01/15/16 40.0 0.82 0.90
MOS 160115P00042500 P 01/15/16 42.5 1.36 1.46
MOS 160115P00045000 P 01/15/16 45.0 2.22 2.32
MOS 160115P00047500 P 01/15/16 47.5 3.45 3.60
MOS 160115P00050000 P 01/15/16 50.0 5.05 5.20
MOS 160115P00052500 P 01/15/16 52.5 6.90 7.25
MOS 160115P00055000 P 01/15/16 55.0 8.65 9.55
MOS 160115P00057500 P 01/15/16 57.5 10.95 11.70
MOS 160115P00060000 P 01/15/16 60.0 12.30 14.40
MOS 160115P00062500 P 01/15/16 62.5 14.70 16.80
MOS 160115P00065000 P 01/15/16 65.0 17.20 19.25
MOS 160115P00070000 P 01/15/16 70.0 22.10 25.35
MOS 160115P00075000 P 01/15/16 75.0 27.15 30.40
MOS 170120C00022500 C 01/20/17 22.5 21.75 26.50
MOS 170120C00025000 C 01/20/17 25.0 19.50 24.00
MOS 170120C00027500 C 01/20/17 27.5 16.85 21.50
MOS 170120C00030000 C 01/20/17 30.0 14.50 19.35
MOS 170120C00032500 C 01/20/17 32.5 14.15 15.25
MOS 170120C00035000 C 01/20/17 35.0 11.85 13.20
MOS 170120C00037500 C 01/20/17 37.5 9.90 11.25
MOS 170120C00040000 C 01/20/17 40.0 8.00 8.95
MOS 170120C00042500 C 01/20/17 42.5 7.15 7.35
MOS 170120C00045000 C 01/20/17 45.0 5.75 5.95
MOS 170120C00047500 C 01/20/17 47.5 4.60 4.75
MOS 170120C00050000 C 01/20/17 50.0 3.60 3.80
MOS 170120C00052500 C 01/20/17 52.5 2.82 2.96
MOS 170120C00055000 C 01/20/17 55.0 2.18 2.32
MOS 170120C00057500 C 01/20/17 57.5 1.67 1.80
MOS 170120C00060000 C 01/20/17 60.0 1.24 1.39
MOS 170120C00062500 C 01/20/17 62.5 0.96 1.08
MOS 170120C00065000 C 01/20/17 65.0 0.72 0.83
MOS 170120C00070000 C 01/20/17 70.0 0.40 0.51
MOS 170120C00075000 C 01/20/17 75.0 0.21 0.32
MOS 170120C00080000 C 01/20/17 80.0 0.10 0.21
MOS 170120P00022500 P 01/20/17 22.5 0.16 0.27
MOS 170120P00025000 P 01/20/17 25.0 0.27 0.40
MOS 170120P00027500 P 01/20/17 27.5 0.43 0.59
MOS 170120P00030000 P 01/20/17 30.0 0.69 0.83
MOS 170120P00032500 P 01/20/17 32.5 1.04 1.15
MOS 170120P00035000 P 01/20/17 35.0 1.50 1.61
MOS 170120P00037500 P 01/20/17 37.5 2.09 2.20
MOS 170120P00040000 P 01/20/17 40.0 2.84 2.96
MOS 170120P00042500 P 01/20/17 42.5 3.75 3.95
MOS 170120P00045000 P 01/20/17 45.0 4.85 5.10
MOS 170120P00047500 P 01/20/17 47.5 6.20 6.40
MOS 170120P00050000 P 01/20/17 50.0 7.65 7.90
MOS 170120P00052500 P 01/20/17 52.5 9.30 9.60
MOS 170120P00055000 P 01/20/17 55.0 11.20 11.40
MOS 170120P00057500 P 01/20/17 57.5 13.10 13.40
MOS 170120P00060000 P 01/20/17 60.0 14.35 16.25
MOS 170120P00062500 P 01/20/17 62.5 16.55 18.40
MOS 170120P00065000 P 01/20/17 65.0 18.80 20.65
MOS 170120P00070000 P 01/20/17 70.0 23.55 25.15
MOS 170120P00075000 P 01/20/17 75.0 26.60 31.50
MOS 170120P00080000 P 01/20/17 80.0 31.65 36.40

OPRA data is delayed 15 minutes.