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 (2015-01-09)Premium Content

Mosaic Company New (MOS)
As of Jan 30 2015 12:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MOS 150206C00035000 C 02/06/15 35.0 11.10 14.95
MOS 150206C00038000 C 02/06/15 38.0 8.25 11.80
MOS 150206C00039000 C 02/06/15 39.0 8.50 9.85
MOS 150206C00039500 C 02/06/15 39.5 8.00 9.30
MOS 150206C00040000 C 02/06/15 40.0 7.55 8.70
MOS 150206C00040500 C 02/06/15 40.5 7.05 8.25
MOS 150206C00041000 C 02/06/15 41.0 6.55 7.65
MOS 150206C00041500 C 02/06/15 41.5 6.05 7.20
MOS 150206C00042000 C 02/06/15 42.0 5.55 6.70
MOS 150206C00042500 C 02/06/15 42.5 5.05 6.20
MOS 150206C00043000 C 02/06/15 43.0 4.60 5.70
MOS 150206C00043500 C 02/06/15 43.5 4.15 5.20
MOS 150206C00044000 C 02/06/15 44.0 3.65 4.70
MOS 150206C00044500 C 02/06/15 44.5 3.20 4.20
MOS 150206C00045000 C 02/06/15 45.0 2.72 3.70
MOS 150206C00045500 C 02/06/15 45.5 2.25 3.20
MOS 150206C00046000 C 02/06/15 46.0 1.81 2.75
MOS 150206C00046500 C 02/06/15 46.5 1.85 2.26
MOS 150206C00047000 C 02/06/15 47.0 1.35 1.80
MOS 150206C00047500 C 02/06/15 47.5 0.92 1.40
MOS 150206C00048000 C 02/06/15 48.0 0.41 0.99
MOS 150206C00048500 C 02/06/15 48.5 0.25 0.66
MOS 150206C00049000 C 02/06/15 49.0 0.26 0.40
MOS 150206C00049500 C 02/06/15 49.5 0.05 0.26
MOS 150206C00050000 C 02/06/15 50.0 0.08 0.15
MOS 150206C00050500 C 02/06/15 50.5 0.02 0.13
MOS 150206C00051000 C 02/06/15 51.0 0.00 0.12
MOS 150206C00051500 C 02/06/15 51.5 0.00 0.10
MOS 150206C00052000 C 02/06/15 52.0 0.00 0.07
MOS 150206C00052500 C 02/06/15 52.5 0.00 0.09
MOS 150206C00053000 C 02/06/15 53.0 0.00 0.09
MOS 150206C00053500 C 02/06/15 53.5 0.00 0.20
MOS 150206C00054000 C 02/06/15 54.0 0.00 0.20
MOS 150206C00054500 C 02/06/15 54.5 0.00 0.07
MOS 150206C00055000 C 02/06/15 55.0 0.00 0.19
MOS 150206C00055500 C 02/06/15 55.5 0.00 0.07
MOS 150206C00056000 C 02/06/15 56.0 0.00 0.07
MOS 150206C00056500 C 02/06/15 56.5 0.00 0.07
MOS 150206C00057000 C 02/06/15 57.0 0.00 0.05
MOS 150206C00057500 C 02/06/15 57.5 0.00 0.06
MOS 150206C00060000 C 02/06/15 60.0 0.00 0.09
MOS 150206P00035000 P 02/06/15 35.0 0.00 0.09
MOS 150206P00038000 P 02/06/15 38.0 0.00 0.15
MOS 150206P00039000 P 02/06/15 39.0 0.00 0.19
MOS 150206P00039500 P 02/06/15 39.5 0.00 0.19
MOS 150206P00040000 P 02/06/15 40.0 0.00 0.20
MOS 150206P00040500 P 02/06/15 40.5 0.00 0.25
MOS 150206P00041000 P 02/06/15 41.0 0.00 0.21
MOS 150206P00041500 P 02/06/15 41.5 0.00 0.21
MOS 150206P00042000 P 02/06/15 42.0 0.00 0.21
MOS 150206P00042500 P 02/06/15 42.5 0.00 0.20
MOS 150206P00043000 P 02/06/15 43.0 0.00 0.10
MOS 150206P00043500 P 02/06/15 43.5 0.00 0.11
MOS 150206P00044000 P 02/06/15 44.0 0.00 0.11
MOS 150206P00044500 P 02/06/15 44.5 0.01 0.13
MOS 150206P00045000 P 02/06/15 45.0 0.02 0.15
MOS 150206P00045500 P 02/06/15 45.5 0.03 0.19
MOS 150206P00046000 P 02/06/15 46.0 0.05 0.20
MOS 150206P00046500 P 02/06/15 46.5 0.07 0.34
MOS 150206P00047000 P 02/06/15 47.0 0.13 0.42
MOS 150206P00047500 P 02/06/15 47.5 0.20 0.38
MOS 150206P00048000 P 02/06/15 48.0 0.32 0.85
MOS 150206P00048500 P 02/06/15 48.5 0.47 1.19
MOS 150206P00049000 P 02/06/15 49.0 0.73 1.30
MOS 150206P00049500 P 02/06/15 49.5 1.04 1.78
MOS 150206P00050000 P 02/06/15 50.0 1.44 2.15
MOS 150206P00050500 P 02/06/15 50.5 1.86 2.39
MOS 150206P00051000 P 02/06/15 51.0 2.35 3.15
MOS 150206P00051500 P 02/06/15 51.5 2.80 3.75
MOS 150206P00052000 P 02/06/15 52.0 3.35 4.45
MOS 150206P00052500 P 02/06/15 52.5 3.80 4.95
MOS 150206P00053000 P 02/06/15 53.0 4.35 5.45
MOS 150206P00053500 P 02/06/15 53.5 4.80 5.40
MOS 150206P00054000 P 02/06/15 54.0 5.30 5.90
MOS 150206P00054500 P 02/06/15 54.5 5.80 6.90
MOS 150206P00055000 P 02/06/15 55.0 6.30 6.90
MOS 150206P00055500 P 02/06/15 55.5 6.85 7.85
MOS 150206P00056000 P 02/06/15 56.0 7.35 8.35
MOS 150206P00056500 P 02/06/15 56.5 7.85 8.85
MOS 150206P00057000 P 02/06/15 57.0 8.35 9.35
MOS 150206P00057500 P 02/06/15 57.5 8.80 9.85
MOS 150206P00060000 P 02/06/15 60.0 10.10 11.90
MOS 150213C00038000 C 02/13/15 38.0 8.25 11.60
MOS 150213C00039000 C 02/13/15 39.0 8.70 9.70
MOS 150213C00039500 C 02/13/15 39.5 8.20 9.30
MOS 150213C00040000 C 02/13/15 40.0 7.70 8.75
MOS 150213C00040500 C 02/13/15 40.5 7.20 8.20
MOS 150213C00041000 C 02/13/15 41.0 6.65 7.70
MOS 150213C00041500 C 02/13/15 41.5 6.20 7.25
MOS 150213C00042000 C 02/13/15 42.0 5.60 6.75
MOS 150213C00042500 C 02/13/15 42.5 5.20 6.25
MOS 150213C00043000 C 02/13/15 43.0 4.75 5.75
MOS 150213C00043500 C 02/13/15 43.5 4.20 5.25
MOS 150213C00044000 C 02/13/15 44.0 3.80 4.80
MOS 150213C00044500 C 02/13/15 44.5 3.30 4.30
MOS 150213C00045000 C 02/13/15 45.0 2.87 3.85
MOS 150213C00045500 C 02/13/15 45.5 2.43 3.35
MOS 150213C00046000 C 02/13/15 46.0 2.08 2.91
MOS 150213C00046500 C 02/13/15 46.5 1.98 2.49
MOS 150213C00047000 C 02/13/15 47.0 1.72 2.06
MOS 150213C00047500 C 02/13/15 47.5 1.48 1.70
MOS 150213C00048000 C 02/13/15 48.0 1.09 1.37
MOS 150213C00048500 C 02/13/15 48.5 0.89 1.04
MOS 150213C00049000 C 02/13/15 49.0 0.66 0.81
MOS 150213C00049500 C 02/13/15 49.5 0.49 0.59
MOS 150213C00050000 C 02/13/15 50.0 0.30 0.44
MOS 150213C00050500 C 02/13/15 50.5 0.08 0.32
MOS 150213C00051000 C 02/13/15 51.0 0.05 0.21
MOS 150213C00051500 C 02/13/15 51.5 0.03 0.17
MOS 150213C00052000 C 02/13/15 52.0 0.02 0.16
MOS 150213C00052500 C 02/13/15 52.5 0.01 0.12
MOS 150213C00053000 C 02/13/15 53.0 0.01 0.10
MOS 150213C00053500 C 02/13/15 53.5 0.00 0.11
MOS 150213C00054000 C 02/13/15 54.0 0.00 0.11
MOS 150213C00054500 C 02/13/15 54.5 0.00 0.10
MOS 150213C00055000 C 02/13/15 55.0 0.00 0.10
MOS 150213C00055500 C 02/13/15 55.5 0.00 0.10
MOS 150213C00056000 C 02/13/15 56.0 0.00 0.10
MOS 150213C00056500 C 02/13/15 56.5 0.00 0.10
MOS 150213C00057000 C 02/13/15 57.0 0.00 0.10
MOS 150213C00057500 C 02/13/15 57.5 0.00 0.10
MOS 150213P00038000 P 02/13/15 38.0 0.00 0.11
MOS 150213P00039000 P 02/13/15 39.0 0.00 0.11
MOS 150213P00039500 P 02/13/15 39.5 0.00 0.12
MOS 150213P00040000 P 02/13/15 40.0 0.01 0.11
MOS 150213P00040500 P 02/13/15 40.5 0.01 0.11
MOS 150213P00041000 P 02/13/15 41.0 0.01 0.13
MOS 150213P00041500 P 02/13/15 41.5 0.02 0.14
MOS 150213P00042000 P 02/13/15 42.0 0.02 0.13
MOS 150213P00042500 P 02/13/15 42.5 0.03 0.14
MOS 150213P00043000 P 02/13/15 43.0 0.03 0.18
MOS 150213P00043500 P 02/13/15 43.5 0.05 0.21
MOS 150213P00044000 P 02/13/15 44.0 0.06 0.24
MOS 150213P00044500 P 02/13/15 44.5 0.10 0.25
MOS 150213P00045000 P 02/13/15 45.0 0.13 0.26
MOS 150213P00045500 P 02/13/15 45.5 0.15 0.38
MOS 150213P00046000 P 02/13/15 46.0 0.21 0.32
MOS 150213P00046500 P 02/13/15 46.5 0.28 0.39
MOS 150213P00047000 P 02/13/15 47.0 0.37 0.51
MOS 150213P00047500 P 02/13/15 47.5 0.49 0.62
MOS 150213P00048000 P 02/13/15 48.0 0.64 0.80
MOS 150213P00048500 P 02/13/15 48.5 0.85 1.02
MOS 150213P00049000 P 02/13/15 49.0 1.09 1.28
MOS 150213P00049500 P 02/13/15 49.5 1.41 1.57
MOS 150213P00050000 P 02/13/15 50.0 1.74 1.93
MOS 150213P00050500 P 02/13/15 50.5 2.11 2.30
MOS 150213P00051000 P 02/13/15 51.0 2.52 2.94
MOS 150213P00051500 P 02/13/15 51.5 2.95 3.55
MOS 150213P00052000 P 02/13/15 52.0 3.40 4.40
MOS 150213P00052500 P 02/13/15 52.5 3.85 4.90
MOS 150213P00053000 P 02/13/15 53.0 4.35 5.40
MOS 150213P00053500 P 02/13/15 53.5 4.85 5.40
MOS 150213P00054000 P 02/13/15 54.0 5.35 6.35
MOS 150213P00054500 P 02/13/15 54.5 5.85 6.85
MOS 150213P00055000 P 02/13/15 55.0 6.30 7.35
MOS 150213P00055500 P 02/13/15 55.5 6.85 7.85
MOS 150213P00056000 P 02/13/15 56.0 7.35 8.35
MOS 150213P00056500 P 02/13/15 56.5 7.85 8.45
MOS 150213P00057000 P 02/13/15 57.0 7.45 8.90
MOS 150213P00057500 P 02/13/15 57.5 7.95 9.40
MOS 150220C00032500 C 02/20/15 32.5 13.75 17.45
MOS 150220C00035000 C 02/20/15 35.0 11.25 14.60
MOS 150220C00036000 C 02/20/15 36.0 10.55 13.60
MOS 150220C00037000 C 02/20/15 37.0 10.70 11.70
MOS 150220C00037500 C 02/20/15 37.5 10.10 11.30
MOS 150220C00038000 C 02/20/15 38.0 9.70 10.70
MOS 150220C00038500 C 02/20/15 38.5 9.10 10.30
MOS 150220C00039000 C 02/20/15 39.0 8.70 9.70
MOS 150220C00039500 C 02/20/15 39.5 7.95 9.25
MOS 150220C00040000 C 02/20/15 40.0 7.70 8.75
MOS 150220C00040500 C 02/20/15 40.5 7.20 8.20
MOS 150220C00041000 C 02/20/15 41.0 6.70 7.75
MOS 150220C00041500 C 02/20/15 41.5 6.25 7.25
MOS 150220C00042000 C 02/20/15 42.0 5.75 6.75
MOS 150220C00042500 C 02/20/15 42.5 5.25 6.25
MOS 150220C00043000 C 02/20/15 43.0 4.80 5.75
MOS 150220C00043500 C 02/20/15 43.5 4.40 5.30
MOS 150220C00044000 C 02/20/15 44.0 3.95 4.80
MOS 150220C00044500 C 02/20/15 44.5 3.45 4.35
MOS 150220C00045000 C 02/20/15 45.0 2.99 3.85
MOS 150220C00045500 C 02/20/15 45.5 2.58 3.40
MOS 150220C00046000 C 02/20/15 46.0 2.49 3.05
MOS 150220C00046500 C 02/20/15 46.5 2.12 2.60
MOS 150220C00047000 C 02/20/15 47.0 2.05 2.15
MOS 150220C00047500 C 02/20/15 47.5 1.70 1.78
MOS 150220C00048000 C 02/20/15 48.0 1.38 1.47
MOS 150220C00048500 C 02/20/15 48.5 1.10 1.16
MOS 150220C00049000 C 02/20/15 49.0 0.85 0.91
MOS 150220C00049500 C 02/20/15 49.5 0.66 0.70
MOS 150220C00050000 C 02/20/15 50.0 0.49 0.54
MOS 150220C00050500 C 02/20/15 50.5 0.36 0.40
MOS 150220C00051000 C 02/20/15 51.0 0.26 0.30
MOS 150220C00051500 C 02/20/15 51.5 0.18 0.23
MOS 150220C00052000 C 02/20/15 52.0 0.13 0.17
MOS 150220C00052500 C 02/20/15 52.5 0.10 0.13
MOS 150220C00053000 C 02/20/15 53.0 0.06 0.11
MOS 150220C00054000 C 02/20/15 54.0 0.02 0.08
MOS 150220C00055000 C 02/20/15 55.0 0.00 0.06
MOS 150220P00032500 P 02/20/15 32.5 0.00 0.03
MOS 150220P00035000 P 02/20/15 35.0 0.00 0.03
MOS 150220P00036000 P 02/20/15 36.0 0.01 0.04
MOS 150220P00037000 P 02/20/15 37.0 0.01 0.04
MOS 150220P00037500 P 02/20/15 37.5 0.00 0.05
MOS 150220P00038000 P 02/20/15 38.0 0.01 0.05
MOS 150220P00038500 P 02/20/15 38.5 0.01 0.06
MOS 150220P00039000 P 02/20/15 39.0 0.01 0.06
MOS 150220P00039500 P 02/20/15 39.5 0.02 0.07
MOS 150220P00040000 P 02/20/15 40.0 0.02 0.07
MOS 150220P00040500 P 02/20/15 40.5 0.02 0.08
MOS 150220P00041000 P 02/20/15 41.0 0.03 0.09
MOS 150220P00041500 P 02/20/15 41.5 0.04 0.11
MOS 150220P00042000 P 02/20/15 42.0 0.05 0.11
MOS 150220P00042500 P 02/20/15 42.5 0.07 0.12
MOS 150220P00043000 P 02/20/15 43.0 0.08 0.14
MOS 150220P00043500 P 02/20/15 43.5 0.10 0.16
MOS 150220P00044000 P 02/20/15 44.0 0.12 0.19
MOS 150220P00044500 P 02/20/15 44.5 0.15 0.20
MOS 150220P00045000 P 02/20/15 45.0 0.18 0.23
MOS 150220P00045500 P 02/20/15 45.5 0.23 0.29
MOS 150220P00046000 P 02/20/15 46.0 0.30 0.36
MOS 150220P00046500 P 02/20/15 46.5 0.38 0.45
MOS 150220P00047000 P 02/20/15 47.0 0.48 0.56
MOS 150220P00047500 P 02/20/15 47.5 0.62 0.69
MOS 150220P00048000 P 02/20/15 48.0 0.80 0.88
MOS 150220P00048500 P 02/20/15 48.5 1.01 1.10
MOS 150220P00049000 P 02/20/15 49.0 1.28 1.36
MOS 150220P00049500 P 02/20/15 49.5 1.57 1.65
MOS 150220P00050000 P 02/20/15 50.0 1.90 1.98
MOS 150220P00050500 P 02/20/15 50.5 2.27 2.35
MOS 150220P00051000 P 02/20/15 51.0 2.61 2.99
MOS 150220P00051500 P 02/20/15 51.5 3.05 3.55
MOS 150220P00052000 P 02/20/15 52.0 3.45 4.10
MOS 150220P00052500 P 02/20/15 52.5 3.90 4.50
MOS 150220P00053000 P 02/20/15 53.0 4.40 4.90
MOS 150220P00054000 P 02/20/15 54.0 5.35 6.40
MOS 150220P00055000 P 02/20/15 55.0 6.35 6.90
MOS 150227C00038000 C 02/27/15 38.0 9.45 11.60
MOS 150227C00038500 C 02/27/15 38.5 8.95 10.85
MOS 150227C00039000 C 02/27/15 39.0 8.80 9.75
MOS 150227C00039500 C 02/27/15 39.5 8.15 9.25
MOS 150227C00040000 C 02/27/15 40.0 7.10 8.80
MOS 150227C00040500 C 02/27/15 40.5 7.20 8.25
MOS 150227C00041000 C 02/27/15 41.0 6.60 7.75
MOS 150227C00041500 C 02/27/15 41.5 6.25 7.25
MOS 150227C00042000 C 02/27/15 42.0 5.75 6.80
MOS 150227C00042500 C 02/27/15 42.5 5.20 6.30
MOS 150227C00043000 C 02/27/15 43.0 4.75 5.80
MOS 150227C00043500 C 02/27/15 43.5 4.30 5.35
MOS 150227C00044000 C 02/27/15 44.0 3.70 4.90
MOS 150227C00044500 C 02/27/15 44.5 3.40 4.40
MOS 150227C00045000 C 02/27/15 45.0 3.00 3.95
MOS 150227C00045500 C 02/27/15 45.5 2.59 3.50
MOS 150227C00046000 C 02/27/15 46.0 2.54 3.10
MOS 150227C00046500 C 02/27/15 46.5 2.33 2.68
MOS 150227C00047000 C 02/27/15 47.0 2.13 2.30
MOS 150227C00047500 C 02/27/15 47.5 1.77 1.96
MOS 150227C00048000 C 02/27/15 48.0 1.47 1.63
MOS 150227C00048500 C 02/27/15 48.5 1.19 1.34
MOS 150227C00049000 C 02/27/15 49.0 0.94 1.07
MOS 150227C00049500 C 02/27/15 49.5 0.74 0.86
MOS 150227C00050000 C 02/27/15 50.0 0.55 0.69
MOS 150227C00050500 C 02/27/15 50.5 0.42 0.54
MOS 150227C00051000 C 02/27/15 51.0 0.31 0.43
MOS 150227C00051500 C 02/27/15 51.5 0.11 0.34
MOS 150227C00052000 C 02/27/15 52.0 0.08 0.25
MOS 150227C00052500 C 02/27/15 52.5 0.05 0.20
MOS 150227C00053000 C 02/27/15 53.0 0.02 0.18
MOS 150227C00053500 C 02/27/15 53.5 0.02 0.13
MOS 150227C00054000 C 02/27/15 54.0 0.02 0.14
MOS 150227C00054500 C 02/27/15 54.5 0.00 0.11
MOS 150227C00055000 C 02/27/15 55.0 0.00 0.10
MOS 150227C00055500 C 02/27/15 55.5 0.00 0.10
MOS 150227C00056000 C 02/27/15 56.0 0.00 0.10
MOS 150227C00056500 C 02/27/15 56.5 0.00 0.10
MOS 150227C00057000 C 02/27/15 57.0 0.00 0.11
MOS 150227C00057500 C 02/27/15 57.5 0.00 0.10
MOS 150227P00038000 P 02/27/15 38.0 0.01 0.11
MOS 150227P00038500 P 02/27/15 38.5 0.01 0.12
MOS 150227P00039000 P 02/27/15 39.0 0.01 0.12
MOS 150227P00039500 P 02/27/15 39.5 0.02 0.16
MOS 150227P00040000 P 02/27/15 40.0 0.02 0.16
MOS 150227P00040500 P 02/27/15 40.5 0.02 0.17
MOS 150227P00041000 P 02/27/15 41.0 0.04 0.18
MOS 150227P00041500 P 02/27/15 41.5 0.04 0.19
MOS 150227P00042000 P 02/27/15 42.0 0.07 0.22
MOS 150227P00042500 P 02/27/15 42.5 0.08 0.24
MOS 150227P00043000 P 02/27/15 43.0 0.10 0.26
MOS 150227P00043500 P 02/27/15 43.5 0.12 0.29
MOS 150227P00044000 P 02/27/15 44.0 0.15 0.33
MOS 150227P00044500 P 02/27/15 44.5 0.19 0.38
MOS 150227P00045000 P 02/27/15 45.0 0.24 0.46
MOS 150227P00045500 P 02/27/15 45.5 0.29 0.57
MOS 150227P00046000 P 02/27/15 46.0 0.37 0.65
MOS 150227P00046500 P 02/27/15 46.5 0.46 0.85
MOS 150227P00047000 P 02/27/15 47.0 0.58 1.01
MOS 150227P00047500 P 02/27/15 47.5 0.72 1.20
MOS 150227P00048000 P 02/27/15 48.0 0.91 1.34
MOS 150227P00048500 P 02/27/15 48.5 1.09 1.50
MOS 150227P00049000 P 02/27/15 49.0 1.36 2.05
MOS 150227P00049500 P 02/27/15 49.5 1.65 2.36
MOS 150227P00050000 P 02/27/15 50.0 1.96 2.83
MOS 150227P00050500 P 02/27/15 50.5 2.34 3.20
MOS 150227P00051000 P 02/27/15 51.0 2.68 3.65
MOS 150227P00051500 P 02/27/15 51.5 3.10 4.05
MOS 150227P00052000 P 02/27/15 52.0 3.50 4.55
MOS 150227P00052500 P 02/27/15 52.5 3.95 5.00
MOS 150227P00053000 P 02/27/15 53.0 4.40 5.40
MOS 150227P00053500 P 02/27/15 53.5 4.90 5.90
MOS 150227P00054000 P 02/27/15 54.0 5.30 6.40
MOS 150227P00054500 P 02/27/15 54.5 5.85 6.90
MOS 150227P00055000 P 02/27/15 55.0 6.35 7.40
MOS 150227P00055500 P 02/27/15 55.5 6.85 7.75
MOS 150227P00056000 P 02/27/15 56.0 7.25 8.25
MOS 150227P00056500 P 02/27/15 56.5 7.25 9.25
MOS 150227P00057000 P 02/27/15 57.0 7.45 10.75
MOS 150227P00057500 P 02/27/15 57.5 7.95 11.25
MOS 150306C00039000 C 03/06/15 39.0 7.95 9.75
MOS 150306C00040000 C 03/06/15 40.0 7.60 8.75
MOS 150306C00040500 C 03/06/15 40.5 7.25 8.25
MOS 150306C00041000 C 03/06/15 41.0 6.75 7.75
MOS 150306C00041500 C 03/06/15 41.5 6.25 7.25
MOS 150306C00042000 C 03/06/15 42.0 5.80 6.75
MOS 150306C00042500 C 03/06/15 42.5 5.30 6.30
MOS 150306C00043000 C 03/06/15 43.0 4.80 5.80
MOS 150306C00043500 C 03/06/15 43.5 4.35 5.35
MOS 150306C00044000 C 03/06/15 44.0 3.90 4.85
MOS 150306C00044500 C 03/06/15 44.5 3.45 4.40
MOS 150306C00045000 C 03/06/15 45.0 3.00 3.95
MOS 150306C00045500 C 03/06/15 45.5 2.64 3.50
MOS 150306C00046000 C 03/06/15 46.0 2.35 3.15
MOS 150306C00046500 C 03/06/15 46.5 1.99 2.69
MOS 150306C00047000 C 03/06/15 47.0 2.02 2.34
MOS 150306C00047500 C 03/06/15 47.5 1.68 2.00
MOS 150306C00048000 C 03/06/15 48.0 1.42 1.67
MOS 150306C00048500 C 03/06/15 48.5 1.00 1.41
MOS 150306C00049000 C 03/06/15 49.0 0.91 1.15
MOS 150306C00049500 C 03/06/15 49.5 0.68 0.93
MOS 150306C00050000 C 03/06/15 50.0 0.53 0.75
MOS 150306C00050500 C 03/06/15 50.5 0.38 0.60
MOS 150306C00051000 C 03/06/15 51.0 0.24 0.47
MOS 150306C00051500 C 03/06/15 51.5 0.14 0.40
MOS 150306C00052000 C 03/06/15 52.0 0.13 0.32
MOS 150306C00052500 C 03/06/15 52.5 0.07 0.24
MOS 150306C00053000 C 03/06/15 53.0 0.03 0.20
MOS 150306C00053500 C 03/06/15 53.5 0.03 0.15
MOS 150306C00054000 C 03/06/15 54.0 0.05 0.13
MOS 150306C00054500 C 03/06/15 54.5 0.02 0.11
MOS 150306C00055000 C 03/06/15 55.0 0.02 0.10
MOS 150306C00055500 C 03/06/15 55.5 0.00 0.10
MOS 150306C00056000 C 03/06/15 56.0 0.00 0.18
MOS 150306C00056500 C 03/06/15 56.5 0.00 0.11
MOS 150306C00057000 C 03/06/15 57.0 0.00 0.10
MOS 150306C00057500 C 03/06/15 57.5 0.00 0.10
MOS 150306P00039000 P 03/06/15 39.0 0.02 0.12
MOS 150306P00040000 P 03/06/15 40.0 0.04 0.18
MOS 150306P00040500 P 03/06/15 40.5 0.05 0.19
MOS 150306P00041000 P 03/06/15 41.0 0.06 0.21
MOS 150306P00041500 P 03/06/15 41.5 0.08 0.21
MOS 150306P00042000 P 03/06/15 42.0 0.10 0.28
MOS 150306P00042500 P 03/06/15 42.5 0.12 0.30
MOS 150306P00043000 P 03/06/15 43.0 0.16 0.31
MOS 150306P00043500 P 03/06/15 43.5 0.16 0.41
MOS 150306P00044000 P 03/06/15 44.0 0.21 0.46
MOS 150306P00044500 P 03/06/15 44.5 0.28 0.54
MOS 150306P00045000 P 03/06/15 45.0 0.34 0.67
MOS 150306P00045500 P 03/06/15 45.5 0.41 0.74
MOS 150306P00046000 P 03/06/15 46.0 0.49 0.71
MOS 150306P00046500 P 03/06/15 46.5 0.61 0.96
MOS 150306P00047000 P 03/06/15 47.0 0.76 1.20
MOS 150306P00047500 P 03/06/15 47.5 0.92 1.42
MOS 150306P00048000 P 03/06/15 48.0 1.11 1.67
MOS 150306P00048500 P 03/06/15 48.5 1.32 1.97
MOS 150306P00049000 P 03/06/15 49.0 1.59 2.29
MOS 150306P00049500 P 03/06/15 49.5 1.88 2.64
MOS 150306P00050000 P 03/06/15 50.0 2.22 2.52
MOS 150306P00050500 P 03/06/15 50.5 2.57 3.15
MOS 150306P00051000 P 03/06/15 51.0 2.97 3.85
MOS 150306P00051500 P 03/06/15 51.5 3.35 4.35
MOS 150306P00052000 P 03/06/15 52.0 3.80 4.75
MOS 150306P00052500 P 03/06/15 52.5 4.25 5.20
MOS 150306P00053000 P 03/06/15 53.0 4.70 5.70
MOS 150306P00053500 P 03/06/15 53.5 5.20 6.20
MOS 150306P00054000 P 03/06/15 54.0 5.65 6.70
MOS 150306P00054500 P 03/06/15 54.5 6.15 7.10
MOS 150306P00055000 P 03/06/15 55.0 6.60 7.50
MOS 150306P00055500 P 03/06/15 55.5 7.10 7.95
MOS 150306P00056000 P 03/06/15 56.0 7.60 8.45
MOS 150306P00056500 P 03/06/15 56.5 7.50 9.45
MOS 150306P00057000 P 03/06/15 57.0 8.00 9.95
MOS 150306P00057500 P 03/06/15 57.5 8.50 10.45
MOS 150313C00040000 C 03/13/15 40.0 7.60 9.40
MOS 150313C00041000 C 03/13/15 41.0 6.75 7.75
MOS 150313C00041500 C 03/13/15 41.5 6.30 7.30
MOS 150313C00042000 C 03/13/15 42.0 5.75 6.80
MOS 150313C00042500 C 03/13/15 42.5 5.30 6.30
MOS 150313C00043000 C 03/13/15 43.0 4.85 5.85
MOS 150313C00043500 C 03/13/15 43.5 4.40 5.35
MOS 150313C00044000 C 03/13/15 44.0 3.90 4.90
MOS 150313C00044500 C 03/13/15 44.5 3.50 4.45
MOS 150313C00045000 C 03/13/15 45.0 3.10 4.00
MOS 150313C00045500 C 03/13/15 45.5 2.70 3.60
MOS 150313C00046000 C 03/13/15 46.0 2.42 3.20
MOS 150313C00046500 C 03/13/15 46.5 2.08 2.79
MOS 150313C00047000 C 03/13/15 47.0 2.19 2.42
MOS 150313C00047500 C 03/13/15 47.5 1.82 2.06
MOS 150313C00048000 C 03/13/15 48.0 1.63 1.77
MOS 150313C00048500 C 03/13/15 48.5 1.24 1.48
MOS 150313C00049000 C 03/13/15 49.0 1.09 1.23
MOS 150313C00049500 C 03/13/15 49.5 0.77 1.01
MOS 150313C00050000 C 03/13/15 50.0 0.57 0.85
MOS 150313C00050500 C 03/13/15 50.5 0.48 0.67
MOS 150313C00051000 C 03/13/15 51.0 0.39 0.56
MOS 150313C00051500 C 03/13/15 51.5 0.23 0.46
MOS 150313C00052000 C 03/13/15 52.0 0.21 0.37
MOS 150313C00052500 C 03/13/15 52.5 0.09 0.30
MOS 150313C00053000 C 03/13/15 53.0 0.07 0.23
MOS 150313C00053500 C 03/13/15 53.5 0.05 0.19
MOS 150313C00054000 C 03/13/15 54.0 0.06 0.16
MOS 150313C00054500 C 03/13/15 54.5 0.01 0.14
MOS 150313C00055000 C 03/13/15 55.0 0.03 0.13
MOS 150313C00055500 C 03/13/15 55.5 0.01 0.12
MOS 150313C00056000 C 03/13/15 56.0 0.01 0.10
MOS 150313C00056500 C 03/13/15 56.5 0.00 0.11
MOS 150313C00057000 C 03/13/15 57.0 0.00 0.10
MOS 150313C00057500 C 03/13/15 57.5 0.00 0.10
MOS 150313P00040000 P 03/13/15 40.0 0.06 0.21
MOS 150313P00041000 P 03/13/15 41.0 0.09 0.25
MOS 150313P00041500 P 03/13/15 41.5 0.11 0.27
MOS 150313P00042000 P 03/13/15 42.0 0.14 0.30
MOS 150313P00042500 P 03/13/15 42.5 0.16 0.30
MOS 150313P00043000 P 03/13/15 43.0 0.20 0.37
MOS 150313P00043500 P 03/13/15 43.5 0.23 0.42
MOS 150313P00044000 P 03/13/15 44.0 0.28 0.42
MOS 150313P00044500 P 03/13/15 44.5 0.34 0.60
MOS 150313P00045000 P 03/13/15 45.0 0.41 0.71
MOS 150313P00045500 P 03/13/15 45.5 0.49 0.81
MOS 150313P00046000 P 03/13/15 46.0 0.59 0.93
MOS 150313P00046500 P 03/13/15 46.5 0.72 1.09
MOS 150313P00047000 P 03/13/15 47.0 0.86 1.26
MOS 150313P00047500 P 03/13/15 47.5 1.03 1.26
MOS 150313P00048000 P 03/13/15 48.0 1.23 1.55
MOS 150313P00048500 P 03/13/15 48.5 1.44 1.74
MOS 150313P00049000 P 03/13/15 49.0 1.72 2.03
MOS 150313P00049500 P 03/13/15 49.5 1.99 2.80
MOS 150313P00050000 P 03/13/15 50.0 2.33 2.55
MOS 150313P00050500 P 03/13/15 50.5 2.67 3.05
MOS 150313P00051000 P 03/13/15 51.0 3.05 3.50
MOS 150313P00051500 P 03/13/15 51.5 3.40 4.35
MOS 150313P00052000 P 03/13/15 52.0 3.85 4.80
MOS 150313P00052500 P 03/13/15 52.5 4.30 5.25
MOS 150313P00053000 P 03/13/15 53.0 4.75 5.70
MOS 150313P00053500 P 03/13/15 53.5 5.15 6.20
MOS 150313P00054000 P 03/13/15 54.0 5.65 6.70
MOS 150313P00054500 P 03/13/15 54.5 6.15 7.15
MOS 150313P00055000 P 03/13/15 55.0 6.60 7.50
MOS 150313P00055500 P 03/13/15 55.5 7.10 8.00
MOS 150313P00056000 P 03/13/15 56.0 7.60 8.45
MOS 150313P00056500 P 03/13/15 56.5 8.00 9.25
MOS 150313P00057000 P 03/13/15 57.0 8.20 9.70
MOS 150313P00057500 P 03/13/15 57.5 8.50 10.20
MOS 150320C00025000 C 03/20/15 25.0 21.20 24.95
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 12.70 13.85
MOS 150320C00037500 C 03/20/15 37.5 10.20 11.30
MOS 150320C00040000 C 03/20/15 40.0 7.80 8.75
MOS 150320C00042500 C 03/20/15 42.5 5.45 6.35
MOS 150320C00045000 C 03/20/15 45.0 3.20 4.05
MOS 150320C00047500 C 03/20/15 47.5 2.07 2.14
MOS 150320C00050000 C 03/20/15 50.0 0.86 0.92
MOS 150320C00052500 C 03/20/15 52.5 0.27 0.35
MOS 150320C00055000 C 03/20/15 55.0 0.07 0.13
MOS 150320C00057500 C 03/20/15 57.5 0.01 0.08
MOS 150320C00060000 C 03/20/15 60.0 0.00 0.06
MOS 150320C00065000 C 03/20/15 65.0 0.00 0.04
MOS 150320C00070000 C 03/20/15 70.0 0.00 0.03
MOS 150320P00025000 P 03/20/15 25.0 0.00 0.03
MOS 150320P00027500 P 03/20/15 27.5 0.00 0.03
MOS 150320P00030000 P 03/20/15 30.0 0.01 0.04
MOS 150320P00032500 P 03/20/15 32.5 0.01 0.05
MOS 150320P00035000 P 03/20/15 35.0 0.03 0.08
MOS 150320P00037500 P 03/20/15 37.5 0.06 0.11
MOS 150320P00040000 P 03/20/15 40.0 0.12 0.14
MOS 150320P00042500 P 03/20/15 42.5 0.22 0.27
MOS 150320P00045000 P 03/20/15 45.0 0.50 0.57
MOS 150320P00047500 P 03/20/15 47.5 1.17 1.24
MOS 150320P00050000 P 03/20/15 50.0 2.49 2.56
MOS 150320P00052500 P 03/20/15 52.5 4.35 5.20
MOS 150320P00055000 P 03/20/15 55.0 6.65 7.45
MOS 150320P00057500 P 03/20/15 57.5 9.00 10.10
MOS 150320P00060000 P 03/20/15 60.0 10.70 14.00
MOS 150320P00065000 P 03/20/15 65.0 15.65 19.00
MOS 150320P00070000 P 03/20/15 70.0 20.65 24.00
MOS 150619C00025000 C 06/19/15 25.0 21.25 24.90
MOS 150619C00027500 C 06/19/15 27.5 18.75 22.40
MOS 150619C00030000 C 06/19/15 30.0 16.15 19.95
MOS 150619C00032500 C 06/19/15 32.5 14.90 16.35
MOS 150619C00035000 C 06/19/15 35.0 12.65 13.90
MOS 150619C00037500 C 06/19/15 37.5 10.25 11.40
MOS 150619C00040000 C 06/19/15 40.0 7.95 8.95
MOS 150619C00042500 C 06/19/15 42.5 5.70 6.75
MOS 150619C00045000 C 06/19/15 45.0 4.65 4.80
MOS 150619C00047500 C 06/19/15 47.5 3.05 3.15
MOS 150619C00050000 C 06/19/15 50.0 1.84 1.94
MOS 150619C00052500 C 06/19/15 52.5 1.02 1.11
MOS 150619C00055000 C 06/19/15 55.0 0.52 0.59
MOS 150619C00057500 C 06/19/15 57.5 0.24 0.30
MOS 150619C00060000 C 06/19/15 60.0 0.10 0.16
MOS 150619P00025000 P 06/19/15 25.0 0.01 0.05
MOS 150619P00027500 P 06/19/15 27.5 0.03 0.08
MOS 150619P00030000 P 06/19/15 30.0 0.05 0.12
MOS 150619P00032500 P 06/19/15 32.5 0.10 0.15
MOS 150619P00035000 P 06/19/15 35.0 0.16 0.21
MOS 150619P00037500 P 06/19/15 37.5 0.28 0.32
MOS 150619P00040000 P 06/19/15 40.0 0.47 0.53
MOS 150619P00042500 P 06/19/15 42.5 0.82 0.89
MOS 150619P00045000 P 06/19/15 45.0 1.41 1.48
MOS 150619P00047500 P 06/19/15 47.5 2.33 2.41
MOS 150619P00050000 P 06/19/15 50.0 3.60 3.75
MOS 150619P00052500 P 06/19/15 52.5 5.30 5.45
MOS 150619P00055000 P 06/19/15 55.0 7.30 8.15
MOS 150619P00057500 P 06/19/15 57.5 9.45 10.65
MOS 150619P00060000 P 06/19/15 60.0 11.70 13.15
MOS 150918C00032500 C 09/18/15 32.5 14.90 16.40
MOS 150918C00035000 C 09/18/15 35.0 12.50 13.95
MOS 150918C00037500 C 09/18/15 37.5 10.30 11.45
MOS 150918C00040000 C 09/18/15 40.0 8.65 9.25
MOS 150918C00042500 C 09/18/15 42.5 6.50 7.25
MOS 150918C00045000 C 09/18/15 45.0 5.30 5.45
MOS 150918C00047500 C 09/18/15 47.5 3.80 3.95
MOS 150918C00050000 C 09/18/15 50.0 2.65 2.74
MOS 150918C00052500 C 09/18/15 52.5 1.75 1.83
MOS 150918C00055000 C 09/18/15 55.0 1.11 1.19
MOS 150918P00032500 P 09/18/15 32.5 0.22 0.27
MOS 150918P00035000 P 09/18/15 35.0 0.36 0.41
MOS 150918P00037500 P 09/18/15 37.5 0.59 0.64
MOS 150918P00040000 P 09/18/15 40.0 0.93 1.00
MOS 150918P00042500 P 09/18/15 42.5 1.45 1.53
MOS 150918P00045000 P 09/18/15 45.0 2.21 2.28
MOS 150918P00047500 P 09/18/15 47.5 3.20 3.35
MOS 150918P00050000 P 09/18/15 50.0 4.55 4.65
MOS 150918P00052500 P 09/18/15 52.5 6.15 6.30
MOS 150918P00055000 P 09/18/15 55.0 8.00 8.15
MOS 160115C00022500 C 01/15/16 22.5 23.60 28.00
MOS 160115C00025000 C 01/15/16 25.0 21.10 25.50
MOS 160115C00027500 C 01/15/16 27.5 18.60 22.95
MOS 160115C00030000 C 01/15/16 30.0 17.20 19.00
MOS 160115C00032500 C 01/15/16 32.5 14.75 16.50
MOS 160115C00035000 C 01/15/16 35.0 12.75 14.00
MOS 160115C00037500 C 01/15/16 37.5 10.40 11.80
MOS 160115C00040000 C 01/15/16 40.0 8.40 9.70
MOS 160115C00042500 C 01/15/16 42.5 6.65 7.85
MOS 160115C00045000 C 01/15/16 45.0 6.00 6.15
MOS 160115C00047500 C 01/15/16 47.5 4.60 4.75
MOS 160115C00050000 C 01/15/16 50.0 3.40 3.55
MOS 160115C00052500 C 01/15/16 52.5 2.50 2.63
MOS 160115C00055000 C 01/15/16 55.0 1.78 1.90
MOS 160115C00057500 C 01/15/16 57.5 1.25 1.36
MOS 160115C00060000 C 01/15/16 60.0 0.86 0.96
MOS 160115C00065000 C 01/15/16 65.0 0.38 0.47
MOS 160115C00070000 C 01/15/16 70.0 0.15 0.22
MOS 160115C00075000 C 01/15/16 75.0 0.04 0.12
MOS 160115P00022500 P 01/15/16 22.5 0.05 0.13
MOS 160115P00025000 P 01/15/16 25.0 0.10 0.18
MOS 160115P00027500 P 01/15/16 27.5 0.17 0.26
MOS 160115P00030000 P 01/15/16 30.0 0.27 0.36
MOS 160115P00032500 P 01/15/16 32.5 0.43 0.52
MOS 160115P00035000 P 01/15/16 35.0 0.66 0.77
MOS 160115P00037500 P 01/15/16 37.5 1.05 1.12
MOS 160115P00040000 P 01/15/16 40.0 1.53 1.63
MOS 160115P00042500 P 01/15/16 42.5 2.20 2.31
MOS 160115P00045000 P 01/15/16 45.0 3.05 3.20
MOS 160115P00047500 P 01/15/16 47.5 4.15 4.30
MOS 160115P00050000 P 01/15/16 50.0 5.50 5.65
MOS 160115P00052500 P 01/15/16 52.5 7.05 7.20
MOS 160115P00055000 P 01/15/16 55.0 8.80 8.95
MOS 160115P00057500 P 01/15/16 57.5 10.75 10.95
MOS 160115P00060000 P 01/15/16 60.0 12.85 14.30
MOS 160115P00065000 P 01/15/16 65.0 17.25 18.85
MOS 160115P00070000 P 01/15/16 70.0 21.85 24.25
MOS 160115P00075000 P 01/15/16 75.0 26.75 29.00
MOS 170120C00022500 C 01/20/17 22.5 23.60 27.90
MOS 170120C00025000 C 01/20/17 25.0 21.10 25.45
MOS 170120C00027500 C 01/20/17 27.5 18.65 22.45
MOS 170120C00030000 C 01/20/17 30.0 16.25 20.30
MOS 170120C00032500 C 01/20/17 32.5 15.15 17.55
MOS 170120C00035000 C 01/20/17 35.0 12.85 15.50
MOS 170120C00037500 C 01/20/17 37.5 10.80 13.70
MOS 170120C00040000 C 01/20/17 40.0 9.00 11.95
MOS 170120C00042500 C 01/20/17 42.5 8.05 10.35
MOS 170120C00045000 C 01/20/17 45.0 6.65 8.90
MOS 170120C00047500 C 01/20/17 47.5 5.45 7.65
MOS 170120C00050000 C 01/20/17 50.0 4.55 6.55
MOS 170120C00052500 C 01/20/17 52.5 3.65 5.70
MOS 170120C00055000 C 01/20/17 55.0 3.25 4.45
MOS 170120C00057500 C 01/20/17 57.5 2.34 3.05
MOS 170120C00060000 C 01/20/17 60.0 2.10 2.50
MOS 170120C00065000 C 01/20/17 65.0 0.95 1.83
MOS 170120C00070000 C 01/20/17 70.0 0.62 1.10
MOS 170120P00022500 P 01/20/17 22.5 0.00 2.34
MOS 170120P00025000 P 01/20/17 25.0 0.00 2.62
MOS 170120P00027500 P 01/20/17 27.5 0.24 1.11
MOS 170120P00030000 P 01/20/17 30.0 0.54 1.38
MOS 170120P00032500 P 01/20/17 32.5 1.12 1.81
MOS 170120P00035000 P 01/20/17 35.0 1.59 2.33
MOS 170120P00037500 P 01/20/17 37.5 2.18 2.96
MOS 170120P00040000 P 01/20/17 40.0 2.92 4.10
MOS 170120P00042500 P 01/20/17 42.5 3.50 5.05
MOS 170120P00045000 P 01/20/17 45.0 4.00 5.80
MOS 170120P00047500 P 01/20/17 47.5 5.70 7.50
MOS 170120P00050000 P 01/20/17 50.0 6.35 8.60
MOS 170120P00052500 P 01/20/17 52.5 7.75 10.20
MOS 170120P00055000 P 01/20/17 55.0 10.70 12.15
MOS 170120P00057500 P 01/20/17 57.5 12.45 14.00
MOS 170120P00060000 P 01/20/17 60.0 12.85 15.95
MOS 170120P00065000 P 01/20/17 65.0 17.00 20.85
MOS 170120P00070000 P 01/20/17 70.0 21.45 25.25

OPRA data is delayed 15 minutes.