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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-11)Premium Content


As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MOS 140905C00035000 C 09/05/14 35.0 11.25 12.85
MOS 140905C00037500 C 09/05/14 37.5 8.75 10.35
MOS 140905C00040000 C 09/05/14 40.0 7.45 7.85
MOS 140905C00040500 C 09/05/14 40.5 7.05 7.35
MOS 140905C00041000 C 09/05/14 41.0 6.30 6.85
MOS 140905C00041500 C 09/05/14 41.5 6.05 6.35
MOS 140905C00042000 C 09/05/14 42.0 5.55 5.85
MOS 140905C00042500 C 09/05/14 42.5 5.05 5.35
MOS 140905C00043000 C 09/05/14 43.0 4.50 4.85
MOS 140905C00043500 C 09/05/14 43.5 3.70 4.70
MOS 140905C00044000 C 09/05/14 44.0 3.35 3.85
MOS 140905C00044500 C 09/05/14 44.5 2.92 3.35
MOS 140905C00045000 C 09/05/14 45.0 2.52 2.85
MOS 140905C00045500 C 09/05/14 45.5 2.13 2.35
MOS 140905C00046000 C 09/05/14 46.0 1.61 1.85
MOS 140905C00046500 C 09/05/14 46.5 1.15 1.57
MOS 140905C00047000 C 09/05/14 47.0 0.66 0.84
MOS 140905C00047500 C 09/05/14 47.5 0.31 0.36
MOS 140905C00048000 C 09/05/14 48.0 0.13 0.15
MOS 140905C00048500 C 09/05/14 48.5 0.04 0.10
MOS 140905C00049000 C 09/05/14 49.0 0.01 0.05
MOS 140905C00049500 C 09/05/14 49.5 0.00 0.05
MOS 140905C00050000 C 09/05/14 50.0 0.00 0.05
MOS 140905C00050500 C 09/05/14 50.5 0.00 0.05
MOS 140905C00051000 C 09/05/14 51.0 0.00 0.05
MOS 140905C00051500 C 09/05/14 51.5 0.00 0.05
MOS 140905C00052000 C 09/05/14 52.0 0.00 0.05
MOS 140905C00052500 C 09/05/14 52.5 0.00 0.01
MOS 140905C00053000 C 09/05/14 53.0 0.00 0.05
MOS 140905C00053500 C 09/05/14 53.5 0.00 0.05
MOS 140905C00054000 C 09/05/14 54.0 0.00 0.05
MOS 140905C00054500 C 09/05/14 54.5 0.00 0.05
MOS 140905C00055000 C 09/05/14 55.0 0.00 0.02
MOS 140905C00055500 C 09/05/14 55.5 0.00 0.05
MOS 140905C00056000 C 09/05/14 56.0 0.00 0.05
MOS 140905C00056500 C 09/05/14 56.5 0.00 0.05
MOS 140905C00057000 C 09/05/14 57.0 0.00 0.05
MOS 140905C00057500 C 09/05/14 57.5 0.00 0.11
MOS 140905C00060000 C 09/05/14 60.0 0.00 0.06
MOS 140905P00035000 P 09/05/14 35.0 0.00 0.11
MOS 140905P00037500 P 09/05/14 37.5 0.00 0.11
MOS 140905P00040000 P 09/05/14 40.0 0.00 0.11
MOS 140905P00040500 P 09/05/14 40.5 0.00 0.11
MOS 140905P00041000 P 09/05/14 41.0 0.00 0.11
MOS 140905P00041500 P 09/05/14 41.5 0.00 0.11
MOS 140905P00042000 P 09/05/14 42.0 0.00 0.11
MOS 140905P00042500 P 09/05/14 42.5 0.00 0.11
MOS 140905P00043000 P 09/05/14 43.0 0.00 0.11
MOS 140905P00043500 P 09/05/14 43.5 0.00 0.12
MOS 140905P00044000 P 09/05/14 44.0 0.00 0.12
MOS 140905P00044500 P 09/05/14 44.5 0.00 0.10
MOS 140905P00045000 P 09/05/14 45.0 0.00 0.06
MOS 140905P00045500 P 09/05/14 45.5 0.00 0.10
MOS 140905P00046000 P 09/05/14 46.0 0.00 0.10
MOS 140905P00046500 P 09/05/14 46.5 0.01 0.10
MOS 140905P00047000 P 09/05/14 47.0 0.12 0.16
MOS 140905P00047500 P 09/05/14 47.5 0.30 0.34
MOS 140905P00048000 P 09/05/14 48.0 0.50 0.67
MOS 140905P00048500 P 09/05/14 48.5 1.00 1.14
MOS 140905P00049000 P 09/05/14 49.0 1.33 1.61
MOS 140905P00049500 P 09/05/14 49.5 1.65 2.15
MOS 140905P00050000 P 09/05/14 50.0 1.97 2.83
MOS 140905P00050500 P 09/05/14 50.5 2.45 3.10
MOS 140905P00051000 P 09/05/14 51.0 2.92 3.80
MOS 140905P00051500 P 09/05/14 51.5 3.20 4.25
MOS 140905P00052000 P 09/05/14 52.0 3.90 4.90
MOS 140905P00052500 P 09/05/14 52.5 4.20 5.25
MOS 140905P00053000 P 09/05/14 53.0 4.90 5.75
MOS 140905P00053500 P 09/05/14 53.5 5.40 6.30
MOS 140905P00054000 P 09/05/14 54.0 5.90 6.80
MOS 140905P00054500 P 09/05/14 54.5 6.40 7.30
MOS 140905P00055000 P 09/05/14 55.0 6.90 7.85
MOS 140905P00055500 P 09/05/14 55.5 7.30 8.55
MOS 140905P00056000 P 09/05/14 56.0 7.70 8.95
MOS 140905P00056500 P 09/05/14 56.5 8.40 9.25
MOS 140905P00057000 P 09/05/14 57.0 8.70 9.75
MOS 140905P00057500 P 09/05/14 57.5 8.15 10.15
MOS 140905P00060000 P 09/05/14 60.0 10.70 14.00
MOS 140912C00040000 C 09/12/14 40.0 6.70 8.60
MOS 140912C00040500 C 09/12/14 40.5 6.85 7.45
MOS 140912C00041000 C 09/12/14 41.0 6.45 6.90
MOS 140912C00041500 C 09/12/14 41.5 5.90 6.40
MOS 140912C00042000 C 09/12/14 42.0 5.40 5.90
MOS 140912C00042500 C 09/12/14 42.5 4.90 5.40
MOS 140912C00043000 C 09/12/14 43.0 4.25 5.30
MOS 140912C00043500 C 09/12/14 43.5 3.75 4.45
MOS 140912C00044000 C 09/12/14 44.0 3.25 4.35
MOS 140912C00044500 C 09/12/14 44.5 2.89 3.80
MOS 140912C00045000 C 09/12/14 45.0 2.40 2.91
MOS 140912C00045500 C 09/12/14 45.5 2.10 2.49
MOS 140912C00046000 C 09/12/14 46.0 1.65 1.99
MOS 140912C00046500 C 09/12/14 46.5 1.15 1.49
MOS 140912C00047000 C 09/12/14 47.0 0.79 0.91
MOS 140912C00047500 C 09/12/14 47.5 0.50 0.61
MOS 140912C00048000 C 09/12/14 48.0 0.26 0.33
MOS 140912C00048500 C 09/12/14 48.5 0.14 0.19
MOS 140912C00049000 C 09/12/14 49.0 0.07 0.17
MOS 140912C00049500 C 09/12/14 49.5 0.03 0.06
MOS 140912C00050000 C 09/12/14 50.0 0.01 0.05
MOS 140912C00050500 C 09/12/14 50.5 0.00 0.05
MOS 140912C00051000 C 09/12/14 51.0 0.00 0.05
MOS 140912C00051500 C 09/12/14 51.5 0.00 0.05
MOS 140912C00052000 C 09/12/14 52.0 0.00 0.05
MOS 140912C00052500 C 09/12/14 52.5 0.00 0.05
MOS 140912C00053000 C 09/12/14 53.0 0.00 0.05
MOS 140912C00053500 C 09/12/14 53.5 0.00 0.05
MOS 140912C00054000 C 09/12/14 54.0 0.00 0.05
MOS 140912C00054500 C 09/12/14 54.5 0.00 0.05
MOS 140912C00055000 C 09/12/14 55.0 0.00 0.05
MOS 140912C00056000 C 09/12/14 56.0 0.00 0.05
MOS 140912P00040000 P 09/12/14 40.0 0.00 0.14
MOS 140912P00040500 P 09/12/14 40.5 0.00 0.14
MOS 140912P00041000 P 09/12/14 41.0 0.00 0.14
MOS 140912P00041500 P 09/12/14 41.5 0.00 0.14
MOS 140912P00042000 P 09/12/14 42.0 0.00 0.14
MOS 140912P00042500 P 09/12/14 42.5 0.00 0.14
MOS 140912P00043000 P 09/12/14 43.0 0.00 0.14
MOS 140912P00043500 P 09/12/14 43.5 0.00 0.10
MOS 140912P00044000 P 09/12/14 44.0 0.00 0.08
MOS 140912P00044500 P 09/12/14 44.5 0.00 0.10
MOS 140912P00045000 P 09/12/14 45.0 0.01 0.10
MOS 140912P00045500 P 09/12/14 45.5 0.05 0.12
MOS 140912P00046000 P 09/12/14 46.0 0.08 0.14
MOS 140912P00046500 P 09/12/14 46.5 0.17 0.20
MOS 140912P00047000 P 09/12/14 47.0 0.29 0.32
MOS 140912P00047500 P 09/12/14 47.5 0.48 0.57
MOS 140912P00048000 P 09/12/14 48.0 0.75 0.80
MOS 140912P00048500 P 09/12/14 48.5 1.07 1.21
MOS 140912P00049000 P 09/12/14 49.0 1.16 1.80
MOS 140912P00049500 P 09/12/14 49.5 1.66 2.30
MOS 140912P00050000 P 09/12/14 50.0 2.10 2.81
MOS 140912P00050500 P 09/12/14 50.5 2.53 3.15
MOS 140912P00051000 P 09/12/14 51.0 3.05 3.65
MOS 140912P00051500 P 09/12/14 51.5 3.40 4.40
MOS 140912P00052000 P 09/12/14 52.0 3.95 4.90
MOS 140912P00052500 P 09/12/14 52.5 4.30 5.35
MOS 140912P00053000 P 09/12/14 53.0 4.90 5.80
MOS 140912P00053500 P 09/12/14 53.5 5.30 6.35
MOS 140912P00054000 P 09/12/14 54.0 5.80 6.90
MOS 140912P00054500 P 09/12/14 54.5 6.30 7.35
MOS 140912P00055000 P 09/12/14 55.0 6.80 7.85
MOS 140912P00056000 P 09/12/14 56.0 7.65 8.80
MOS 140920C00037500 C 09/20/14 37.5 8.70 10.90
MOS 140920C00039000 C 09/20/14 39.0 8.60 9.25
MOS 140920C00039500 C 09/20/14 39.5 8.10 8.75
MOS 140920C00040000 C 09/20/14 40.0 7.60 7.90
MOS 140920C00040500 C 09/20/14 40.5 7.10 7.40
MOS 140920C00041000 C 09/20/14 41.0 6.60 6.90
MOS 140920C00041500 C 09/20/14 41.5 6.10 6.40
MOS 140920C00042000 C 09/20/14 42.0 5.60 5.90
MOS 140920C00042500 C 09/20/14 42.5 5.15 5.40
MOS 140920C00043000 C 09/20/14 43.0 4.50 5.25
MOS 140920C00043500 C 09/20/14 43.5 4.05 4.75
MOS 140920C00044000 C 09/20/14 44.0 3.35 4.25
MOS 140920C00044500 C 09/20/14 44.5 3.00 3.75
MOS 140920C00045000 C 09/20/14 45.0 2.68 2.83
MOS 140920C00045500 C 09/20/14 45.5 2.15 2.47
MOS 140920C00046000 C 09/20/14 46.0 1.67 1.97
MOS 140920C00046500 C 09/20/14 46.5 1.27 1.49
MOS 140920C00047000 C 09/20/14 47.0 0.89 0.97
MOS 140920C00047500 C 09/20/14 47.5 0.61 0.67
MOS 140920C00048000 C 09/20/14 48.0 0.40 0.44
MOS 140920C00048500 C 09/20/14 48.5 0.24 0.27
MOS 140920C00049000 C 09/20/14 49.0 0.14 0.17
MOS 140920C00049500 C 09/20/14 49.5 0.07 0.13
MOS 140920C00050000 C 09/20/14 50.0 0.04 0.09
MOS 140920C00050500 C 09/20/14 50.5 0.01 0.07
MOS 140920C00051000 C 09/20/14 51.0 0.01 0.06
MOS 140920C00051500 C 09/20/14 51.5 0.00 0.05
MOS 140920C00052000 C 09/20/14 52.0 0.00 0.05
MOS 140920C00052500 C 09/20/14 52.5 0.00 0.04
MOS 140920C00053000 C 09/20/14 53.0 0.00 0.04
MOS 140920C00053500 C 09/20/14 53.5 0.00 0.04
MOS 140920C00055000 C 09/20/14 55.0 0.02 0.03
MOS 140920C00057500 C 09/20/14 57.5 0.01 0.03
MOS 140920C00060000 C 09/20/14 60.0 0.00 0.01
MOS 140920P00037500 P 09/20/14 37.5 0.00 0.03
MOS 140920P00039000 P 09/20/14 39.0 0.00 0.04
MOS 140920P00039500 P 09/20/14 39.5 0.00 0.04
MOS 140920P00040000 P 09/20/14 40.0 0.01 0.04
MOS 140920P00040500 P 09/20/14 40.5 0.00 0.04
MOS 140920P00041000 P 09/20/14 41.0 0.00 0.04
MOS 140920P00041500 P 09/20/14 41.5 0.00 0.05
MOS 140920P00042000 P 09/20/14 42.0 0.00 0.05
MOS 140920P00042500 P 09/20/14 42.5 0.01 0.05
MOS 140920P00043000 P 09/20/14 43.0 0.00 0.05
MOS 140920P00043500 P 09/20/14 43.5 0.00 0.06
MOS 140920P00044000 P 09/20/14 44.0 0.01 0.06
MOS 140920P00044500 P 09/20/14 44.5 0.02 0.07
MOS 140920P00045000 P 09/20/14 45.0 0.05 0.09
MOS 140920P00045500 P 09/20/14 45.5 0.09 0.13
MOS 140920P00046000 P 09/20/14 46.0 0.16 0.19
MOS 140920P00046500 P 09/20/14 46.5 0.26 0.30
MOS 140920P00047000 P 09/20/14 47.0 0.39 0.43
MOS 140920P00047500 P 09/20/14 47.5 0.60 0.66
MOS 140920P00048000 P 09/20/14 48.0 0.87 0.93
MOS 140920P00048500 P 09/20/14 48.5 1.21 1.26
MOS 140920P00049000 P 09/20/14 49.0 1.39 1.72
MOS 140920P00049500 P 09/20/14 49.5 1.81 2.18
MOS 140920P00050000 P 09/20/14 50.0 2.33 2.65
MOS 140920P00050500 P 09/20/14 50.5 2.66 3.15
MOS 140920P00051000 P 09/20/14 51.0 3.15 3.65
MOS 140920P00051500 P 09/20/14 51.5 3.65 4.15
MOS 140920P00052000 P 09/20/14 52.0 4.15 4.65
MOS 140920P00052500 P 09/20/14 52.5 4.75 5.15
MOS 140920P00053000 P 09/20/14 53.0 5.15 5.90
MOS 140920P00053500 P 09/20/14 53.5 5.50 6.25
MOS 140920P00055000 P 09/20/14 55.0 7.00 7.60
MOS 140920P00057500 P 09/20/14 57.5 8.30 11.50
MOS 140920P00060000 P 09/20/14 60.0 11.50 12.65
MOS 140926C00040000 C 09/26/14 40.0 7.45 7.95
MOS 140926C00040500 C 09/26/14 40.5 6.80 8.10
MOS 140926C00041000 C 09/26/14 41.0 6.35 7.50
MOS 140926C00041500 C 09/26/14 41.5 5.90 7.00
MOS 140926C00042000 C 09/26/14 42.0 5.40 6.50
MOS 140926C00042500 C 09/26/14 42.5 4.95 6.00
MOS 140926C00043000 C 09/26/14 43.0 4.25 5.55
MOS 140926C00043500 C 09/26/14 43.5 3.75 4.95
MOS 140926C00044000 C 09/26/14 44.0 3.25 4.45
MOS 140926C00044500 C 09/26/14 44.5 2.90 4.20
MOS 140926C00045000 C 09/26/14 45.0 2.52 3.30
MOS 140926C00045500 C 09/26/14 45.5 2.15 2.64
MOS 140926C00046000 C 09/26/14 46.0 1.69 2.14
MOS 140926C00046500 C 09/26/14 46.5 1.37 1.72
MOS 140926C00047000 C 09/26/14 47.0 1.03 1.26
MOS 140926C00047500 C 09/26/14 47.5 0.75 0.82
MOS 140926C00048000 C 09/26/14 48.0 0.51 0.60
MOS 140926C00048500 C 09/26/14 48.5 0.34 0.50
MOS 140926C00049000 C 09/26/14 49.0 0.22 0.38
MOS 140926C00049500 C 09/26/14 49.5 0.14 0.25
MOS 140926C00050000 C 09/26/14 50.0 0.08 0.17
MOS 140926C00050500 C 09/26/14 50.5 0.03 0.13
MOS 140926C00051000 C 09/26/14 51.0 0.02 0.13
MOS 140926C00051500 C 09/26/14 51.5 0.01 0.10
MOS 140926C00052000 C 09/26/14 52.0 0.00 0.10
MOS 140926C00052500 C 09/26/14 52.5 0.00 0.10
MOS 140926C00053000 C 09/26/14 53.0 0.00 0.10
MOS 140926C00053500 C 09/26/14 53.5 0.00 0.10
MOS 140926C00054000 C 09/26/14 54.0 0.00 0.10
MOS 140926C00054500 C 09/26/14 54.5 0.00 0.10
MOS 140926C00055000 C 09/26/14 55.0 0.00 0.10
MOS 140926C00056000 C 09/26/14 56.0 0.00 0.10
MOS 140926P00040000 P 09/26/14 40.0 0.00 0.10
MOS 140926P00040500 P 09/26/14 40.5 0.00 0.10
MOS 140926P00041000 P 09/26/14 41.0 0.00 0.10
MOS 140926P00041500 P 09/26/14 41.5 0.00 0.10
MOS 140926P00042000 P 09/26/14 42.0 0.00 0.10
MOS 140926P00042500 P 09/26/14 42.5 0.00 0.10
MOS 140926P00043000 P 09/26/14 43.0 0.01 0.10
MOS 140926P00043500 P 09/26/14 43.5 0.02 0.10
MOS 140926P00044000 P 09/26/14 44.0 0.01 0.12
MOS 140926P00044500 P 09/26/14 44.5 0.03 0.15
MOS 140926P00045000 P 09/26/14 45.0 0.11 0.14
MOS 140926P00045500 P 09/26/14 45.5 0.11 0.23
MOS 140926P00046000 P 09/26/14 46.0 0.24 0.26
MOS 140926P00046500 P 09/26/14 46.5 0.36 0.42
MOS 140926P00047000 P 09/26/14 47.0 0.52 0.60
MOS 140926P00047500 P 09/26/14 47.5 0.72 0.78
MOS 140926P00048000 P 09/26/14 48.0 0.99 1.11
MOS 140926P00048500 P 09/26/14 48.5 1.31 1.47
MOS 140926P00049000 P 09/26/14 49.0 1.42 1.91
MOS 140926P00049500 P 09/26/14 49.5 1.79 2.33
MOS 140926P00050000 P 09/26/14 50.0 2.16 2.90
MOS 140926P00050500 P 09/26/14 50.5 2.64 3.40
MOS 140926P00051000 P 09/26/14 51.0 3.00 4.10
MOS 140926P00051500 P 09/26/14 51.5 3.30 4.50
MOS 140926P00052000 P 09/26/14 52.0 4.15 4.65
MOS 140926P00052500 P 09/26/14 52.5 4.10 5.60
MOS 140926P00053000 P 09/26/14 53.0 4.90 5.90
MOS 140926P00053500 P 09/26/14 53.5 5.30 6.35
MOS 140926P00054000 P 09/26/14 54.0 5.80 6.90
MOS 140926P00054500 P 09/26/14 54.5 6.30 7.35
MOS 140926P00055000 P 09/26/14 55.0 6.80 7.90
MOS 140926P00056000 P 09/26/14 56.0 7.65 8.90
MOS 141003C00040000 C 10/03/14 40.0 7.35 8.50
MOS 141003C00040500 C 10/03/14 40.5 6.55 8.35
MOS 141003C00041000 C 10/03/14 41.0 6.35 7.45
MOS 141003C00041500 C 10/03/14 41.5 5.85 6.95
MOS 141003C00042000 C 10/03/14 42.0 5.10 6.85
MOS 141003C00042500 C 10/03/14 42.5 5.00 6.00
MOS 141003C00043000 C 10/03/14 43.0 3.95 5.95
MOS 141003C00043500 C 10/03/14 43.5 3.75 4.95
MOS 141003C00044000 C 10/03/14 44.0 3.10 4.90
MOS 141003C00044500 C 10/03/14 44.5 3.10 3.65
MOS 141003C00045000 C 10/03/14 45.0 2.65 3.15
MOS 141003C00045500 C 10/03/14 45.5 2.17 2.66
MOS 141003C00046000 C 10/03/14 46.0 1.77 2.20
MOS 141003C00046500 C 10/03/14 46.5 1.47 1.79
MOS 141003C00047000 C 10/03/14 47.0 1.14 1.43
MOS 141003C00047500 C 10/03/14 47.5 0.85 0.91
MOS 141003C00048000 C 10/03/14 48.0 0.62 0.68
MOS 141003C00048500 C 10/03/14 48.5 0.43 0.56
MOS 141003C00049000 C 10/03/14 49.0 0.29 0.42
MOS 141003C00049500 C 10/03/14 49.5 0.19 0.23
MOS 141003C00050000 C 10/03/14 50.0 0.12 0.16
MOS 141003C00050500 C 10/03/14 50.5 0.07 0.11
MOS 141003C00051000 C 10/03/14 51.0 0.04 0.13
MOS 141003C00051500 C 10/03/14 51.5 0.01 0.11
MOS 141003C00052000 C 10/03/14 52.0 0.01 0.10
MOS 141003C00052500 C 10/03/14 52.5 0.00 0.10
MOS 141003C00053000 C 10/03/14 53.0 0.00 0.10
MOS 141003C00053500 C 10/03/14 53.5 0.00 0.10
MOS 141003C00054000 C 10/03/14 54.0 0.00 0.10
MOS 141003C00054500 C 10/03/14 54.5 0.00 0.10
MOS 141003C00055000 C 10/03/14 55.0 0.00 0.10
MOS 141003C00056000 C 10/03/14 56.0 0.00 0.10
MOS 141003P00040000 P 10/03/14 40.0 0.00 0.10
MOS 141003P00040500 P 10/03/14 40.5 0.00 0.10
MOS 141003P00041000 P 10/03/14 41.0 0.00 0.10
MOS 141003P00041500 P 10/03/14 41.5 0.00 0.10
MOS 141003P00042000 P 10/03/14 42.0 0.01 0.10
MOS 141003P00042500 P 10/03/14 42.5 0.01 0.10
MOS 141003P00043000 P 10/03/14 43.0 0.01 0.11
MOS 141003P00043500 P 10/03/14 43.5 0.02 0.12
MOS 141003P00044000 P 10/03/14 44.0 0.04 0.15
MOS 141003P00044500 P 10/03/14 44.5 0.11 0.15
MOS 141003P00045000 P 10/03/14 45.0 0.13 0.20
MOS 141003P00045500 P 10/03/14 45.5 0.23 0.28
MOS 141003P00046000 P 10/03/14 46.0 0.30 0.38
MOS 141003P00046500 P 10/03/14 46.5 0.45 0.52
MOS 141003P00047000 P 10/03/14 47.0 0.62 0.69
MOS 141003P00047500 P 10/03/14 47.5 0.82 0.89
MOS 141003P00048000 P 10/03/14 48.0 1.09 1.19
MOS 141003P00048500 P 10/03/14 48.5 1.39 1.51
MOS 141003P00049000 P 10/03/14 49.0 1.71 1.88
MOS 141003P00049500 P 10/03/14 49.5 1.88 2.29
MOS 141003P00050000 P 10/03/14 50.0 2.25 2.73
MOS 141003P00050500 P 10/03/14 50.5 2.70 3.20
MOS 141003P00051000 P 10/03/14 51.0 3.15 3.75
MOS 141003P00051500 P 10/03/14 51.5 3.65 4.15
MOS 141003P00052000 P 10/03/14 52.0 4.15 4.65
MOS 141003P00052500 P 10/03/14 52.5 4.65 5.15
MOS 141003P00053000 P 10/03/14 53.0 5.05 5.65
MOS 141003P00053500 P 10/03/14 53.5 5.55 6.15
MOS 141003P00054000 P 10/03/14 54.0 5.65 7.10
MOS 141003P00054500 P 10/03/14 54.5 6.15 7.65
MOS 141003P00055000 P 10/03/14 55.0 6.80 7.80
MOS 141003P00056000 P 10/03/14 56.0 8.05 8.90
MOS 141010C00040000 C 10/10/14 40.0 7.20 8.80
MOS 141010C00040500 C 10/10/14 40.5 6.85 8.00
MOS 141010C00041000 C 10/10/14 41.0 6.40 7.45
MOS 141010C00041500 C 10/10/14 41.5 5.85 7.00
MOS 141010C00042000 C 10/10/14 42.0 5.40 6.45
MOS 141010C00042500 C 10/10/14 42.5 4.80 6.05
MOS 141010C00043000 C 10/10/14 43.0 4.25 5.40
MOS 141010C00043500 C 10/10/14 43.5 3.75 4.95
MOS 141010C00044000 C 10/10/14 44.0 3.35 4.35
MOS 141010C00044500 C 10/10/14 44.5 3.15 3.65
MOS 141010C00045000 C 10/10/14 45.0 2.67 3.15
MOS 141010C00045500 C 10/10/14 45.5 2.25 2.72
MOS 141010C00046000 C 10/10/14 46.0 1.88 2.21
MOS 141010C00046500 C 10/10/14 46.5 1.56 1.88
MOS 141010C00047000 C 10/10/14 47.0 1.24 1.51
MOS 141010C00047500 C 10/10/14 47.5 0.96 1.10
MOS 141010C00048000 C 10/10/14 48.0 0.72 0.93
MOS 141010C00048500 C 10/10/14 48.5 0.53 0.64
MOS 141010C00049000 C 10/10/14 49.0 0.36 0.47
MOS 141010C00049500 C 10/10/14 49.5 0.26 0.34
MOS 141010C00050000 C 10/10/14 50.0 0.17 0.26
MOS 141010C00050500 C 10/10/14 50.5 0.12 0.17
MOS 141010C00051000 C 10/10/14 51.0 0.05 0.17
MOS 141010C00051500 C 10/10/14 51.5 0.02 0.13
MOS 141010C00052000 C 10/10/14 52.0 0.03 0.12
MOS 141010C00052500 C 10/10/14 52.5 0.02 0.10
MOS 141010C00053000 C 10/10/14 53.0 0.01 0.10
MOS 141010C00053500 C 10/10/14 53.5 0.00 0.10
MOS 141010C00054000 C 10/10/14 54.0 0.00 0.10
MOS 141010C00054500 C 10/10/14 54.5 0.00 0.07
MOS 141010C00055000 C 10/10/14 55.0 0.00 0.07
MOS 141010C00055500 C 10/10/14 55.5 0.00 0.10
MOS 141010C00056000 C 10/10/14 56.0 0.00 0.07
MOS 141010C00056500 C 10/10/14 56.5 0.00 0.10
MOS 141010C00057000 C 10/10/14 57.0 0.00 0.06
MOS 141010C00057500 C 10/10/14 57.5 0.00 0.10
MOS 141010P00040000 P 10/10/14 40.0 0.00 0.09
MOS 141010P00040500 P 10/10/14 40.5 0.00 0.09
MOS 141010P00041000 P 10/10/14 41.0 0.01 0.10
MOS 141010P00041500 P 10/10/14 41.5 0.01 0.10
MOS 141010P00042000 P 10/10/14 42.0 0.01 0.10
MOS 141010P00042500 P 10/10/14 42.5 0.02 0.12
MOS 141010P00043000 P 10/10/14 43.0 0.03 0.14
MOS 141010P00043500 P 10/10/14 43.5 0.05 0.16
MOS 141010P00044000 P 10/10/14 44.0 0.12 0.15
MOS 141010P00044500 P 10/10/14 44.5 0.16 0.20
MOS 141010P00045000 P 10/10/14 45.0 0.15 0.27
MOS 141010P00045500 P 10/10/14 45.5 0.30 0.32
MOS 141010P00046000 P 10/10/14 46.0 0.40 0.44
MOS 141010P00046500 P 10/10/14 46.5 0.53 0.57
MOS 141010P00047000 P 10/10/14 47.0 0.70 0.75
MOS 141010P00047500 P 10/10/14 47.5 0.92 0.97
MOS 141010P00048000 P 10/10/14 48.0 1.18 1.25
MOS 141010P00048500 P 10/10/14 48.5 1.48 1.55
MOS 141010P00049000 P 10/10/14 49.0 1.79 1.96
MOS 141010P00049500 P 10/10/14 49.5 1.92 2.38
MOS 141010P00050000 P 10/10/14 50.0 2.31 2.80
MOS 141010P00050500 P 10/10/14 50.5 2.75 3.35
MOS 141010P00051000 P 10/10/14 51.0 3.20 3.70
MOS 141010P00051500 P 10/10/14 51.5 3.65 4.20
MOS 141010P00052000 P 10/10/14 52.0 4.15 4.65
MOS 141010P00052500 P 10/10/14 52.5 4.60 5.15
MOS 141010P00053000 P 10/10/14 53.0 5.05 5.65
MOS 141010P00053500 P 10/10/14 53.5 5.55 6.15
MOS 141010P00054000 P 10/10/14 54.0 6.05 6.65
MOS 141010P00054500 P 10/10/14 54.5 6.55 7.15
MOS 141010P00055000 P 10/10/14 55.0 7.05 7.65
MOS 141010P00055500 P 10/10/14 55.5 7.00 8.45
MOS 141010P00056000 P 10/10/14 56.0 7.65 8.95
MOS 141010P00056500 P 10/10/14 56.5 8.15 9.45
MOS 141010P00057000 P 10/10/14 57.0 8.60 10.05
MOS 141010P00057500 P 10/10/14 57.5 8.10 11.45
MOS 141018C00032500 C 10/18/14 32.5 14.35 16.45
MOS 141018C00035000 C 10/18/14 35.0 11.80 14.10
MOS 141018C00037500 C 10/18/14 37.5 8.70 11.95
MOS 141018C00040000 C 10/18/14 40.0 7.60 8.25
MOS 141018C00042500 C 10/18/14 42.5 5.10 5.75
MOS 141018C00045000 C 10/18/14 45.0 2.74 3.15
MOS 141018C00047500 C 10/18/14 47.5 1.05 1.10
MOS 141018C00050000 C 10/18/14 50.0 0.23 0.28
MOS 141018C00052500 C 10/18/14 52.5 0.03 0.08
MOS 141018C00055000 C 10/18/14 55.0 0.00 0.06
MOS 141018P00032500 P 10/18/14 32.5 0.00 0.03
MOS 141018P00035000 P 10/18/14 35.0 0.00 0.04
MOS 141018P00037500 P 10/18/14 37.5 0.00 0.06
MOS 141018P00040000 P 10/18/14 40.0 0.02 0.07
MOS 141018P00042500 P 10/18/14 42.5 0.05 0.10
MOS 141018P00045000 P 10/18/14 45.0 0.28 0.30
MOS 141018P00047500 P 10/18/14 47.5 1.01 1.07
MOS 141018P00050000 P 10/18/14 50.0 2.54 2.83
MOS 141018P00052500 P 10/18/14 52.5 4.65 5.15
MOS 141018P00055000 P 10/18/14 55.0 7.05 7.65
MOS 141220C00035000 C 12/20/14 35.0 11.25 14.45
MOS 141220C00037500 C 12/20/14 37.5 8.75 11.95
MOS 141220C00040000 C 12/20/14 40.0 7.65 8.20
MOS 141220C00042500 C 12/20/14 42.5 5.30 5.80
MOS 141220C00045000 C 12/20/14 45.0 3.35 3.45
MOS 141220C00047500 C 12/20/14 47.5 1.81 1.88
MOS 141220C00050000 C 12/20/14 50.0 0.83 0.87
MOS 141220C00052500 C 12/20/14 52.5 0.34 0.37
MOS 141220C00055000 C 12/20/14 55.0 0.13 0.17
MOS 141220C00057500 C 12/20/14 57.5 0.05 0.09
MOS 141220C00060000 C 12/20/14 60.0 0.02 0.06
MOS 141220P00035000 P 12/20/14 35.0 0.03 0.08
MOS 141220P00037500 P 12/20/14 37.5 0.06 0.11
MOS 141220P00040000 P 12/20/14 40.0 0.18 0.21
MOS 141220P00042500 P 12/20/14 42.5 0.38 0.45
MOS 141220P00045000 P 12/20/14 45.0 0.90 0.97
MOS 141220P00047500 P 12/20/14 47.5 1.92 1.96
MOS 141220P00050000 P 12/20/14 50.0 3.45 3.55
MOS 141220P00052500 P 12/20/14 52.5 5.05 5.65
MOS 141220P00055000 P 12/20/14 55.0 7.35 7.95
MOS 141220P00057500 P 12/20/14 57.5 9.70 10.65
MOS 141220P00060000 P 12/20/14 60.0 12.20 13.10
MOS 150117C00022500 C 01/17/15 22.5 23.75 26.95
MOS 150117C00025000 C 01/17/15 25.0 21.25 24.50
MOS 150117C00027500 C 01/17/15 27.5 18.75 22.00
MOS 150117C00030000 C 01/17/15 30.0 17.65 17.85
MOS 150117C00032500 C 01/17/15 32.5 14.60 15.45
MOS 150117C00035000 C 01/17/15 35.0 12.70 12.85
MOS 150117C00037500 C 01/17/15 37.5 10.20 10.75
MOS 150117C00040000 C 01/17/15 40.0 7.65 8.20
MOS 150117C00042500 C 01/17/15 42.5 5.40 5.90
MOS 150117C00045000 C 01/17/15 45.0 3.55 3.65
MOS 150117C00047500 C 01/17/15 47.5 2.06 2.11
MOS 150117C00050000 C 01/17/15 50.0 1.05 1.10
MOS 150117C00052500 C 01/17/15 52.5 0.49 0.53
MOS 150117C00055000 C 01/17/15 55.0 0.21 0.25
MOS 150117C00057500 C 01/17/15 57.5 0.09 0.14
MOS 150117C00060000 C 01/17/15 60.0 0.04 0.09
MOS 150117C00062500 C 01/17/15 62.5 0.02 0.09
MOS 150117C00065000 C 01/17/15 65.0 0.00 0.07
MOS 150117C00067500 C 01/17/15 67.5 0.01 0.07
MOS 150117C00070000 C 01/17/15 70.0 0.01 0.07
MOS 150117C00072500 C 01/17/15 72.5 0.01 0.05
MOS 150117C00075000 C 01/17/15 75.0 0.00 0.04
MOS 150117C00080000 C 01/17/15 80.0 0.00 0.04
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 0.04
MOS 150117P00027500 P 01/17/15 27.5 0.01 0.05
MOS 150117P00030000 P 01/17/15 30.0 0.02 0.07
MOS 150117P00032500 P 01/17/15 32.5 0.05 0.09
MOS 150117P00035000 P 01/17/15 35.0 0.06 0.11
MOS 150117P00037500 P 01/17/15 37.5 0.14 0.17
MOS 150117P00040000 P 01/17/15 40.0 0.25 0.31
MOS 150117P00042500 P 01/17/15 42.5 0.55 0.60
MOS 150117P00045000 P 01/17/15 45.0 1.16 1.20
MOS 150117P00047500 P 01/17/15 47.5 2.17 2.22
MOS 150117P00050000 P 01/17/15 50.0 3.65 3.75
MOS 150117P00052500 P 01/17/15 52.5 5.60 5.70
MOS 150117P00055000 P 01/17/15 55.0 7.50 8.00
MOS 150117P00057500 P 01/17/15 57.5 9.75 10.70
MOS 150117P00060000 P 01/17/15 60.0 12.20 13.20
MOS 150117P00062500 P 01/17/15 62.5 14.70 15.75
MOS 150117P00065000 P 01/17/15 65.0 17.10 18.25
MOS 150117P00067500 P 01/17/15 67.5 18.50 21.70
MOS 150117P00070000 P 01/17/15 70.0 20.95 24.20
MOS 150117P00072500 P 01/17/15 72.5 23.50 26.70
MOS 150117P00075000 P 01/17/15 75.0 25.95 29.15
MOS 150117P00080000 P 01/17/15 80.0 30.80 34.15
MOS 150117P00085000 P 01/17/15 85.0 35.80 39.15
MOS 150117P00090000 P 01/17/15 90.0 40.80 44.15
MOS 150117P00095000 P 01/17/15 95.0 45.95 49.20
MOS 150320C00027500 C 03/20/15 27.5 18.75 22.10
MOS 150320C00030000 C 03/20/15 30.0 16.25 19.60
MOS 150320C00032500 C 03/20/15 32.5 13.75 17.10
MOS 150320C00035000 C 03/20/15 35.0 11.30 14.60
MOS 150320C00037500 C 03/20/15 37.5 8.80 12.10
MOS 150320C00040000 C 03/20/15 40.0 7.85 8.35
MOS 150320C00042500 C 03/20/15 42.5 5.80 6.25
MOS 150320C00045000 C 03/20/15 45.0 4.05 4.15
MOS 150320C00047500 C 03/20/15 47.5 2.66 2.74
MOS 150320C00050000 C 03/20/15 50.0 1.62 1.70
MOS 150320C00052500 C 03/20/15 52.5 0.94 1.01
MOS 150320C00055000 C 03/20/15 55.0 0.52 0.58
MOS 150320C00057500 C 03/20/15 57.5 0.26 0.33
MOS 150320C00060000 C 03/20/15 60.0 0.13 0.19
MOS 150320C00065000 C 03/20/15 65.0 0.03 0.10
MOS 150320C00070000 C 03/20/15 70.0 0.00 0.07
MOS 150320P00027500 P 03/20/15 27.5 0.02 0.08
MOS 150320P00030000 P 03/20/15 30.0 0.04 0.10
MOS 150320P00032500 P 03/20/15 32.5 0.07 0.14
MOS 150320P00035000 P 03/20/15 35.0 0.14 0.20
MOS 150320P00037500 P 03/20/15 37.5 0.28 0.34
MOS 150320P00040000 P 03/20/15 40.0 0.57 0.61
MOS 150320P00042500 P 03/20/15 42.5 1.05 1.09
MOS 150320P00045000 P 03/20/15 45.0 1.81 1.87
MOS 150320P00047500 P 03/20/15 47.5 2.94 3.00
MOS 150320P00050000 P 03/20/15 50.0 4.40 4.50
MOS 150320P00052500 P 03/20/15 52.5 6.20 6.35
MOS 150320P00055000 P 03/20/15 55.0 8.00 8.50
MOS 150320P00057500 P 03/20/15 57.5 10.05 10.75
MOS 150320P00060000 P 03/20/15 60.0 12.35 13.15
MOS 150320P00065000 P 03/20/15 65.0 17.15 18.50
MOS 150320P00070000 P 03/20/15 70.0 21.05 24.40
MOS 160115C00025000 C 01/15/16 25.0 20.50 25.20
MOS 160115C00027500 C 01/15/16 27.5 18.00 22.70
MOS 160115C00030000 C 01/15/16 30.0 17.70 17.85
MOS 160115C00032500 C 01/15/16 32.5 13.95 16.65
MOS 160115C00035000 C 01/15/16 35.0 12.45 13.80
MOS 160115C00037500 C 01/15/16 37.5 10.75 11.45
MOS 160115C00040000 C 01/15/16 40.0 8.75 9.55
MOS 160115C00042500 C 01/15/16 42.5 7.30 7.45
MOS 160115C00045000 C 01/15/16 45.0 5.80 6.00
MOS 160115C00047500 C 01/15/16 47.5 4.55 4.75
MOS 160115C00050000 C 01/15/16 50.0 3.55 3.70
MOS 160115C00052500 C 01/15/16 52.5 2.71 2.83
MOS 160115C00055000 C 01/15/16 55.0 2.03 2.15
MOS 160115C00057500 C 01/15/16 57.5 1.17 1.63
MOS 160115C00060000 C 01/15/16 60.0 1.05 1.20
MOS 160115C00065000 C 01/15/16 65.0 0.57 0.69
MOS 160115C00070000 C 01/15/16 70.0 0.22 0.39
MOS 160115C00075000 C 01/15/16 75.0 0.15 0.23
MOS 160115P00025000 P 01/15/16 25.0 0.12 0.19
MOS 160115P00027500 P 01/15/16 27.5 0.22 0.28
MOS 160115P00030000 P 01/15/16 30.0 0.37 0.44
MOS 160115P00032500 P 01/15/16 32.5 0.56 0.68
MOS 160115P00035000 P 01/15/16 35.0 0.95 1.04
MOS 160115P00037500 P 01/15/16 37.5 1.32 1.53
MOS 160115P00040000 P 01/15/16 40.0 1.97 2.20
MOS 160115P00042500 P 01/15/16 42.5 2.95 3.10
MOS 160115P00045000 P 01/15/16 45.0 4.00 4.15
MOS 160115P00047500 P 01/15/16 47.5 5.20 5.40
MOS 160115P00050000 P 01/15/16 50.0 6.70 6.85
MOS 160115P00052500 P 01/15/16 52.5 8.35 8.55
MOS 160115P00055000 P 01/15/16 55.0 10.15 10.35
MOS 160115P00057500 P 01/15/16 57.5 12.05 12.30
MOS 160115P00060000 P 01/15/16 60.0 13.75 14.55
MOS 160115P00065000 P 01/15/16 65.0 17.90 18.95
MOS 160115P00070000 P 01/15/16 70.0 22.30 24.50
MOS 160115P00075000 P 01/15/16 75.0 26.95 29.55

OPRA data is delayed 15 minutes.