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 (2016-05-06)Premium Content

Monsanto Co (MON)
As of Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MON 160729C00075000 C 07/29/16 75.0 28.55 32.60
MON 160729C00076000 C 07/29/16 76.0 27.45 31.60
MON 160729C00077000 C 07/29/16 77.0 26.45 30.60
MON 160729C00078000 C 07/29/16 78.0 25.45 29.60
MON 160729C00079000 C 07/29/16 79.0 24.45 28.60
MON 160729C00080000 C 07/29/16 80.0 23.45 27.60
MON 160729C00081000 C 07/29/16 81.0 22.45 26.60
MON 160729C00082000 C 07/29/16 82.0 21.50 25.60
MON 160729C00083000 C 07/29/16 83.0 20.50 24.60
MON 160729C00084000 C 07/29/16 84.0 19.50 23.60
MON 160729C00085000 C 07/29/16 85.0 18.50 22.60
MON 160729C00086000 C 07/29/16 86.0 17.50 21.60
MON 160729C00087000 C 07/29/16 87.0 16.50 20.60
MON 160729C00088000 C 07/29/16 88.0 15.50 19.60
MON 160729C00089000 C 07/29/16 89.0 14.50 18.60
MON 160729C00090000 C 07/29/16 90.0 13.40 17.60
MON 160729C00091000 C 07/29/16 91.0 12.65 16.60
MON 160729C00092000 C 07/29/16 92.0 12.20 15.60
MON 160729C00093000 C 07/29/16 93.0 10.75 14.60
MON 160729C00094000 C 07/29/16 94.0 9.80 13.60
MON 160729C00095000 C 07/29/16 95.0 8.85 12.60
MON 160729C00095500 C 07/29/16 95.5 7.95 12.15
MON 160729C00096000 C 07/29/16 96.0 8.05 11.60
MON 160729C00096500 C 07/29/16 96.5 7.65 11.20
MON 160729C00097000 C 07/29/16 97.0 6.90 9.20
MON 160729C00097500 C 07/29/16 97.5 6.60 8.70
MON 160729C00098000 C 07/29/16 98.0 6.10 8.05
MON 160729C00098500 C 07/29/16 98.5 5.85 7.55
MON 160729C00099000 C 07/29/16 99.0 5.20 7.20
MON 160729C00099500 C 07/29/16 99.5 4.65 8.25
MON 160729C00100000 C 07/29/16 100.0 4.95 6.30
MON 160729C00101000 C 07/29/16 101.0 4.15 5.00
MON 160729C00102000 C 07/29/16 102.0 3.35 4.05
MON 160729C00103000 C 07/29/16 103.0 2.57 3.25
MON 160729C00104000 C 07/29/16 104.0 1.89 2.40
MON 160729C00105000 C 07/29/16 105.0 1.33 1.74
MON 160729C00106000 C 07/29/16 106.0 0.91 1.24
MON 160729C00107000 C 07/29/16 107.0 0.60 1.00
MON 160729C00108000 C 07/29/16 108.0 0.37 0.63
MON 160729C00109000 C 07/29/16 109.0 0.22 0.46
MON 160729C00110000 C 07/29/16 110.0 0.11 0.45
MON 160729C00111000 C 07/29/16 111.0 0.00 3.80
MON 160729C00112000 C 07/29/16 112.0 0.12 1.16
MON 160729C00113000 C 07/29/16 113.0 0.00 0.25
MON 160729C00114000 C 07/29/16 114.0 0.00 0.25
MON 160729C00115000 C 07/29/16 115.0 0.01 0.25
MON 160729C00116000 C 07/29/16 116.0 0.00 4.50
MON 160729C00117000 C 07/29/16 117.0 0.00 4.15
MON 160729C00118000 C 07/29/16 118.0 0.00 3.25
MON 160729C00119000 C 07/29/16 119.0 0.00 3.20
MON 160729C00120000 C 07/29/16 120.0 0.01 0.43
MON 160729C00121000 C 07/29/16 121.0 0.00 0.44
MON 160729C00122000 C 07/29/16 122.0 0.00 0.09
MON 160729C00123000 C 07/29/16 123.0 0.00 0.82
MON 160729C00124000 C 07/29/16 124.0 0.00 4.75
MON 160729C00125000 C 07/29/16 125.0 0.00 3.00
MON 160729C00126000 C 07/29/16 126.0 0.00 4.75
MON 160729C00127000 C 07/29/16 127.0 0.00 4.75
MON 160729C00128000 C 07/29/16 128.0 0.00 4.75
MON 160729C00129000 C 07/29/16 129.0 0.00 4.75
MON 160729C00130000 C 07/29/16 130.0 0.00 0.03
MON 160729C00131000 C 07/29/16 131.0 0.00 4.75
MON 160729C00132000 C 07/29/16 132.0 0.00 4.75
MON 160729C00133000 C 07/29/16 133.0 0.00 4.75
MON 160729C00134000 C 07/29/16 134.0 0.00 4.75
MON 160729C00135000 C 07/29/16 135.0 0.00 3.05
MON 160729C00136000 C 07/29/16 136.0 0.00 4.75
MON 160729C00137000 C 07/29/16 137.0 0.00 4.75
MON 160729C00138000 C 07/29/16 138.0 0.00 4.75
MON 160729C00139000 C 07/29/16 139.0 0.00 4.75
MON 160729C00140000 C 07/29/16 140.0 0.00 4.10
MON 160729P00075000 P 07/29/16 75.0 0.00 0.94
MON 160729P00076000 P 07/29/16 76.0 0.00 4.75
MON 160729P00077000 P 07/29/16 77.0 0.00 4.75
MON 160729P00078000 P 07/29/16 78.0 0.00 4.75
MON 160729P00079000 P 07/29/16 79.0 0.00 4.75
MON 160729P00080000 P 07/29/16 80.0 0.00 4.75
MON 160729P00081000 P 07/29/16 81.0 0.00 4.75
MON 160729P00082000 P 07/29/16 82.0 0.00 4.75
MON 160729P00083000 P 07/29/16 83.0 0.00 4.75
MON 160729P00084000 P 07/29/16 84.0 0.00 4.75
MON 160729P00085000 P 07/29/16 85.0 0.00 0.02
MON 160729P00086000 P 07/29/16 86.0 0.00 4.75
MON 160729P00087000 P 07/29/16 87.0 0.00 4.75
MON 160729P00088000 P 07/29/16 88.0 0.00 4.75
MON 160729P00089000 P 07/29/16 89.0 0.00 4.75
MON 160729P00090000 P 07/29/16 90.0 0.00 0.05
MON 160729P00091000 P 07/29/16 91.0 0.00 4.75
MON 160729P00092000 P 07/29/16 92.0 0.00 0.03
MON 160729P00093000 P 07/29/16 93.0 0.00 4.75
MON 160729P00094000 P 07/29/16 94.0 0.00 0.05
MON 160729P00095000 P 07/29/16 95.0 0.00 0.64
MON 160729P00095500 P 07/29/16 95.5 0.00 2.41
MON 160729P00096000 P 07/29/16 96.0 0.00 0.50
MON 160729P00096500 P 07/29/16 96.5 0.00 4.20
MON 160729P00097000 P 07/29/16 97.0 0.00 0.50
MON 160729P00097500 P 07/29/16 97.5 0.03 0.25
MON 160729P00098000 P 07/29/16 98.0 0.00 0.50
MON 160729P00098500 P 07/29/16 98.5 0.00 0.25
MON 160729P00099000 P 07/29/16 99.0 0.00 0.72
MON 160729P00099500 P 07/29/16 99.5 0.00 0.25
MON 160729P00100000 P 07/29/16 100.0 0.01 0.28
MON 160729P00101000 P 07/29/16 101.0 0.07 0.91
MON 160729P00102000 P 07/29/16 102.0 0.21 0.55
MON 160729P00103000 P 07/29/16 103.0 0.41 0.74
MON 160729P00104000 P 07/29/16 104.0 0.69 1.02
MON 160729P00105000 P 07/29/16 105.0 1.01 1.47
MON 160729P00106000 P 07/29/16 106.0 1.52 2.01
MON 160729P00107000 P 07/29/16 107.0 2.14 2.80
MON 160729P00108000 P 07/29/16 108.0 2.92 3.70
MON 160729P00109000 P 07/29/16 109.0 3.70 4.35
MON 160729P00110000 P 07/29/16 110.0 4.60 5.30
MON 160729P00111000 P 07/29/16 111.0 4.40 7.40
MON 160729P00112000 P 07/29/16 112.0 5.35 7.95
MON 160729P00113000 P 07/29/16 113.0 6.35 8.75
MON 160729P00114000 P 07/29/16 114.0 7.30 10.65
MON 160729P00115000 P 07/29/16 115.0 8.10 10.95
MON 160729P00116000 P 07/29/16 116.0 9.40 12.90
MON 160729P00117000 P 07/29/16 117.0 10.10 14.20
MON 160729P00118000 P 07/29/16 118.0 10.60 14.90
MON 160729P00119000 P 07/29/16 119.0 12.10 15.65
MON 160729P00120000 P 07/29/16 120.0 12.85 16.65
MON 160729P00121000 P 07/29/16 121.0 13.45 17.95
MON 160729P00122000 P 07/29/16 122.0 14.50 18.80
MON 160729P00123000 P 07/29/16 123.0 15.60 19.65
MON 160729P00124000 P 07/29/16 124.0 16.60 20.65
MON 160729P00125000 P 07/29/16 125.0 17.95 21.65
MON 160729P00126000 P 07/29/16 126.0 19.00 23.15
MON 160729P00127000 P 07/29/16 127.0 19.50 23.85
MON 160729P00128000 P 07/29/16 128.0 20.50 24.85
MON 160729P00129000 P 07/29/16 129.0 21.50 25.65
MON 160729P00130000 P 07/29/16 130.0 22.40 26.85
MON 160729P00131000 P 07/29/16 131.0 23.60 27.95
MON 160729P00132000 P 07/29/16 132.0 24.40 28.55
MON 160729P00133000 P 07/29/16 133.0 25.40 29.55
MON 160729P00134000 P 07/29/16 134.0 26.40 30.55
MON 160729P00135000 P 07/29/16 135.0 27.40 31.55
MON 160729P00136000 P 07/29/16 136.0 28.40 32.55
MON 160729P00137000 P 07/29/16 137.0 29.40 33.55
MON 160729P00138000 P 07/29/16 138.0 30.40 34.55
MON 160729P00139000 P 07/29/16 139.0 31.40 35.55
MON 160729P00140000 P 07/29/16 140.0 32.40 36.55
MON 160805C00075000 C 08/05/16 75.0 29.10 32.60
MON 160805C00080000 C 08/05/16 80.0 23.50 27.60
MON 160805C00085000 C 08/05/16 85.0 18.70 22.60
MON 160805C00090000 C 08/05/16 90.0 14.55 17.20
MON 160805C00091000 C 08/05/16 91.0 12.75 16.75
MON 160805C00092000 C 08/05/16 92.0 11.90 15.70
MON 160805C00093000 C 08/05/16 93.0 10.75 14.75
MON 160805C00094000 C 08/05/16 94.0 10.10 13.75
MON 160805C00095000 C 08/05/16 95.0 9.95 11.50
MON 160805C00095500 C 08/05/16 95.5 9.00 11.00
MON 160805C00096000 C 08/05/16 96.0 8.50 11.80
MON 160805C00096500 C 08/05/16 96.5 7.80 10.00
MON 160805C00097000 C 08/05/16 97.0 8.00 10.00
MON 160805C00097500 C 08/05/16 97.5 7.65 8.65
MON 160805C00098000 C 08/05/16 98.0 7.30 8.20
MON 160805C00098500 C 08/05/16 98.5 6.45 8.50
MON 160805C00099000 C 08/05/16 99.0 6.45 7.35
MON 160805C00099500 C 08/05/16 99.5 5.75 7.45
MON 160805C00100000 C 08/05/16 100.0 5.65 6.50
MON 160805C00101000 C 08/05/16 101.0 3.95 5.85
MON 160805C00102000 C 08/05/16 102.0 4.15 4.90
MON 160805C00103000 C 08/05/16 103.0 3.50 4.20
MON 160805C00104000 C 08/05/16 104.0 2.90 3.60
MON 160805C00105000 C 08/05/16 105.0 2.43 3.00
MON 160805C00106000 C 08/05/16 106.0 1.94 2.48
MON 160805C00107000 C 08/05/16 107.0 1.58 2.55
MON 160805C00108000 C 08/05/16 108.0 1.29 1.60
MON 160805C00109000 C 08/05/16 109.0 0.98 1.50
MON 160805C00110000 C 08/05/16 110.0 0.75 1.21
MON 160805C00111000 C 08/05/16 111.0 0.60 0.90
MON 160805C00112000 C 08/05/16 112.0 0.43 0.73
MON 160805C00113000 C 08/05/16 113.0 0.19 1.05
MON 160805C00114000 C 08/05/16 114.0 0.17 1.54
MON 160805C00115000 C 08/05/16 115.0 0.17 0.93
MON 160805C00116000 C 08/05/16 116.0 0.08 1.81
MON 160805C00117000 C 08/05/16 117.0 0.00 2.82
MON 160805C00118000 C 08/05/16 118.0 0.00 1.95
MON 160805C00119000 C 08/05/16 119.0 0.00 0.50
MON 160805C00120000 C 08/05/16 120.0 0.00 0.39
MON 160805C00121000 C 08/05/16 121.0 0.00 0.50
MON 160805C00122000 C 08/05/16 122.0 0.00 4.25
MON 160805C00123000 C 08/05/16 123.0 0.00 4.75
MON 160805C00124000 C 08/05/16 124.0 0.00 3.65
MON 160805C00125000 C 08/05/16 125.0 0.01 0.83
MON 160805C00126000 C 08/05/16 126.0 0.00 3.65
MON 160805C00127000 C 08/05/16 127.0 0.00 4.75
MON 160805C00128000 C 08/05/16 128.0 0.00 4.75
MON 160805C00129000 C 08/05/16 129.0 0.00 4.75
MON 160805C00130000 C 08/05/16 130.0 0.00 0.10
MON 160805C00131000 C 08/05/16 131.0 0.00 4.75
MON 160805C00132000 C 08/05/16 132.0 0.00 4.75
MON 160805C00133000 C 08/05/16 133.0 0.00 4.75
MON 160805C00134000 C 08/05/16 134.0 0.00 4.75
MON 160805C00135000 C 08/05/16 135.0 0.00 3.10
MON 160805C00136000 C 08/05/16 136.0 0.00 4.75
MON 160805C00137000 C 08/05/16 137.0 0.00 4.75
MON 160805C00138000 C 08/05/16 138.0 0.00 4.75
MON 160805C00139000 C 08/05/16 139.0 0.00 4.75
MON 160805C00140000 C 08/05/16 140.0 0.00 3.15
MON 160805P00075000 P 08/05/16 75.0 0.00 2.47
MON 160805P00080000 P 08/05/16 80.0 0.00 4.00
MON 160805P00085000 P 08/05/16 85.0 0.00 0.05
MON 160805P00090000 P 08/05/16 90.0 0.00 0.10
MON 160805P00091000 P 08/05/16 91.0 0.00 0.50
MON 160805P00092000 P 08/05/16 92.0 0.00 0.50
MON 160805P00093000 P 08/05/16 93.0 0.00 0.50
MON 160805P00094000 P 08/05/16 94.0 0.00 0.50
MON 160805P00095000 P 08/05/16 95.0 0.00 0.50
MON 160805P00095500 P 08/05/16 95.5 0.00 4.75
MON 160805P00096000 P 08/05/16 96.0 0.00 4.75
MON 160805P00096500 P 08/05/16 96.5 0.10 2.11
MON 160805P00097000 P 08/05/16 97.0 0.01 0.62
MON 160805P00097500 P 08/05/16 97.5 0.19 0.68
MON 160805P00098000 P 08/05/16 98.0 0.24 0.60
MON 160805P00098500 P 08/05/16 98.5 0.29 0.63
MON 160805P00099000 P 08/05/16 99.0 0.35 0.91
MON 160805P00099500 P 08/05/16 99.5 0.32 2.12
MON 160805P00100000 P 08/05/16 100.0 0.57 0.95
MON 160805P00101000 P 08/05/16 101.0 0.69 1.64
MON 160805P00102000 P 08/05/16 102.0 1.03 1.43
MON 160805P00103000 P 08/05/16 103.0 1.29 3.50
MON 160805P00104000 P 08/05/16 104.0 1.72 2.53
MON 160805P00105000 P 08/05/16 105.0 2.16 2.71
MON 160805P00106000 P 08/05/16 106.0 2.38 3.75
MON 160805P00107000 P 08/05/16 107.0 3.25 3.85
MON 160805P00108000 P 08/05/16 108.0 3.45 4.75
MON 160805P00109000 P 08/05/16 109.0 3.90 5.80
MON 160805P00110000 P 08/05/16 110.0 5.25 6.80
MON 160805P00111000 P 08/05/16 111.0 5.35 6.95
MON 160805P00112000 P 08/05/16 112.0 6.20 7.90
MON 160805P00113000 P 08/05/16 113.0 6.45 9.50
MON 160805P00114000 P 08/05/16 114.0 7.35 10.40
MON 160805P00115000 P 08/05/16 115.0 8.75 11.90
MON 160805P00116000 P 08/05/16 116.0 9.65 12.10
MON 160805P00117000 P 08/05/16 117.0 10.50 13.75
MON 160805P00118000 P 08/05/16 118.0 11.45 14.60
MON 160805P00119000 P 08/05/16 119.0 11.75 15.40
MON 160805P00120000 P 08/05/16 120.0 12.75 17.20
MON 160805P00121000 P 08/05/16 121.0 13.60 18.20
MON 160805P00122000 P 08/05/16 122.0 14.60 19.05
MON 160805P00123000 P 08/05/16 123.0 15.90 20.20
MON 160805P00124000 P 08/05/16 124.0 16.60 20.40
MON 160805P00125000 P 08/05/16 125.0 17.45 21.65
MON 160805P00126000 P 08/05/16 126.0 18.60 22.65
MON 160805P00127000 P 08/05/16 127.0 19.50 23.95
MON 160805P00128000 P 08/05/16 128.0 20.55 24.40
MON 160805P00129000 P 08/05/16 129.0 21.55 25.65
MON 160805P00130000 P 08/05/16 130.0 22.55 27.10
MON 160805P00131000 P 08/05/16 131.0 23.80 28.15
MON 160805P00132000 P 08/05/16 132.0 24.80 28.65
MON 160805P00133000 P 08/05/16 133.0 25.45 29.65
MON 160805P00134000 P 08/05/16 134.0 26.90 31.20
MON 160805P00135000 P 08/05/16 135.0 27.45 31.55
MON 160805P00136000 P 08/05/16 136.0 28.40 32.55
MON 160805P00137000 P 08/05/16 137.0 29.40 33.55
MON 160805P00138000 P 08/05/16 138.0 30.40 34.55
MON 160805P00139000 P 08/05/16 139.0 31.40 35.55
MON 160805P00140000 P 08/05/16 140.0 32.40 36.55
MON 160812C00075000 C 08/12/16 75.0 28.45 32.60
MON 160812C00080000 C 08/12/16 80.0 23.85 27.70
MON 160812C00085000 C 08/12/16 85.0 19.05 22.75
MON 160812C00090000 C 08/12/16 90.0 13.75 17.80
MON 160812C00091000 C 08/12/16 91.0 12.80 16.80
MON 160812C00092000 C 08/12/16 92.0 12.35 15.50
MON 160812C00093000 C 08/12/16 93.0 11.75 14.25
MON 160812C00094000 C 08/12/16 94.0 10.40 13.25
MON 160812C00094500 C 08/12/16 94.5 9.85 12.75
MON 160812C00095000 C 08/12/16 95.0 10.20 11.95
MON 160812C00095500 C 08/12/16 95.5 9.10 11.45
MON 160812C00096000 C 08/12/16 96.0 8.95 11.25
MON 160812C00096500 C 08/12/16 96.5 8.55 10.75
MON 160812C00097000 C 08/12/16 97.0 8.00 10.25
MON 160812C00097500 C 08/12/16 97.5 7.55 9.75
MON 160812C00098000 C 08/12/16 98.0 7.15 9.25
MON 160812C00098500 C 08/12/16 98.5 6.70 10.00
MON 160812C00099000 C 08/12/16 99.0 6.35 8.20
MON 160812C00099500 C 08/12/16 99.5 5.95 9.25
MON 160812C00100000 C 08/12/16 100.0 6.15 7.10
MON 160812C00101000 C 08/12/16 101.0 5.35 7.05
MON 160812C00102000 C 08/12/16 102.0 4.90 5.65
MON 160812C00103000 C 08/12/16 103.0 4.30 5.05
MON 160812C00104000 C 08/12/16 104.0 3.60 4.45
MON 160812C00105000 C 08/12/16 105.0 3.20 3.85
MON 160812C00106000 C 08/12/16 106.0 2.74 3.35
MON 160812C00107000 C 08/12/16 107.0 2.28 2.88
MON 160812C00108000 C 08/12/16 108.0 1.64 2.46
MON 160812C00109000 C 08/12/16 109.0 1.64 2.07
MON 160812C00110000 C 08/12/16 110.0 1.35 1.72
MON 160812C00111000 C 08/12/16 111.0 0.89 1.67
MON 160812C00112000 C 08/12/16 112.0 0.83 1.51
MON 160812C00113000 C 08/12/16 113.0 0.65 1.32
MON 160812C00114000 C 08/12/16 114.0 0.48 1.18
MON 160812C00115000 C 08/12/16 115.0 0.35 1.04
MON 160812C00116000 C 08/12/16 116.0 0.25 1.81
MON 160812C00117000 C 08/12/16 117.0 0.14 4.50
MON 160812C00118000 C 08/12/16 118.0 0.05 2.39
MON 160812C00120000 C 08/12/16 120.0 0.00 0.50
MON 160812C00125000 C 08/12/16 125.0 0.00 0.49
MON 160812C00130000 C 08/12/16 130.0 0.00 0.71
MON 160812C00135000 C 08/12/16 135.0 0.00 4.75
MON 160812C00140000 C 08/12/16 140.0 0.00 0.12
MON 160812P00075000 P 08/12/16 75.0 0.00 0.94
MON 160812P00080000 P 08/12/16 80.0 0.00 1.50
MON 160812P00085000 P 08/12/16 85.0 0.00 0.95
MON 160812P00090000 P 08/12/16 90.0 0.00 0.50
MON 160812P00091000 P 08/12/16 91.0 0.00 0.50
MON 160812P00092000 P 08/12/16 92.0 0.00 0.51
MON 160812P00093000 P 08/12/16 93.0 0.00 0.52
MON 160812P00094000 P 08/12/16 94.0 0.01 3.15
MON 160812P00094500 P 08/12/16 94.5 0.05 3.15
MON 160812P00095000 P 08/12/16 95.0 0.13 0.80
MON 160812P00095500 P 08/12/16 95.5 0.29 1.36
MON 160812P00096000 P 08/12/16 96.0 0.21 1.25
MON 160812P00096500 P 08/12/16 96.5 0.29 1.63
MON 160812P00097000 P 08/12/16 97.0 0.40 1.97
MON 160812P00097500 P 08/12/16 97.5 0.62 0.96
MON 160812P00098000 P 08/12/16 98.0 0.70 1.25
MON 160812P00098500 P 08/12/16 98.5 0.75 1.17
MON 160812P00099000 P 08/12/16 99.0 0.90 1.47
MON 160812P00099500 P 08/12/16 99.5 1.02 1.44
MON 160812P00100000 P 08/12/16 100.0 1.13 1.55
MON 160812P00101000 P 08/12/16 101.0 1.33 1.89
MON 160812P00102000 P 08/12/16 102.0 1.59 2.25
MON 160812P00103000 P 08/12/16 103.0 2.06 2.45
MON 160812P00104000 P 08/12/16 104.0 2.06 3.15
MON 160812P00105000 P 08/12/16 105.0 2.76 3.70
MON 160812P00106000 P 08/12/16 106.0 3.20 4.55
MON 160812P00107000 P 08/12/16 107.0 3.70 4.80
MON 160812P00108000 P 08/12/16 108.0 4.15 5.85
MON 160812P00109000 P 08/12/16 109.0 4.95 6.90
MON 160812P00110000 P 08/12/16 110.0 5.95 6.85
MON 160812P00111000 P 08/12/16 111.0 6.05 8.80
MON 160812P00112000 P 08/12/16 112.0 6.85 9.85
MON 160812P00113000 P 08/12/16 113.0 6.95 9.70
MON 160812P00114000 P 08/12/16 114.0 8.20 10.95
MON 160812P00115000 P 08/12/16 115.0 9.05 11.75
MON 160812P00116000 P 08/12/16 116.0 10.05 13.05
MON 160812P00117000 P 08/12/16 117.0 10.75 13.10
MON 160812P00118000 P 08/12/16 118.0 11.60 14.85
MON 160812P00120000 P 08/12/16 120.0 12.85 16.95
MON 160812P00125000 P 08/12/16 125.0 17.60 22.10
MON 160812P00130000 P 08/12/16 130.0 22.95 27.15
MON 160812P00135000 P 08/12/16 135.0 27.45 32.00
MON 160812P00140000 P 08/12/16 140.0 32.45 36.55
MON 160819C00055000 C 08/19/16 55.0 48.60 52.40
MON 160819C00060000 C 08/19/16 60.0 43.60 47.30
MON 160819C00065000 C 08/19/16 65.0 38.65 42.25
MON 160819C00070000 C 08/19/16 70.0 33.55 37.25
MON 160819C00075000 C 08/19/16 75.0 28.55 32.25
MON 160819C00077500 C 08/19/16 77.5 26.05 29.75
MON 160819C00078000 C 08/19/16 78.0 25.85 29.45
MON 160819C00079000 C 08/19/16 79.0 24.60 28.25
MON 160819C00080000 C 08/19/16 80.0 24.25 27.60
MON 160819C00081000 C 08/19/16 81.0 22.60 26.70
MON 160819C00081500 C 08/19/16 81.5 22.60 26.20
MON 160819C00082000 C 08/19/16 82.0 21.75 25.55
MON 160819C00082500 C 08/19/16 82.5 21.40 25.20
MON 160819C00083000 C 08/19/16 83.0 20.95 24.80
MON 160819C00083500 C 08/19/16 83.5 20.45 24.20
MON 160819C00084000 C 08/19/16 84.0 20.05 23.80
MON 160819C00084500 C 08/19/16 84.5 19.20 22.95
MON 160819C00085000 C 08/19/16 85.0 18.70 22.45
MON 160819C00085500 C 08/19/16 85.5 17.85 22.20
MON 160819C00086000 C 08/19/16 86.0 18.20 21.80
MON 160819C00086500 C 08/19/16 86.5 17.00 21.20
MON 160819C00087000 C 08/19/16 87.0 16.60 20.80
MON 160819C00087500 C 08/19/16 87.5 15.90 19.85
MON 160819C00088000 C 08/19/16 88.0 15.75 19.80
MON 160819C00088500 C 08/19/16 88.5 15.30 19.35
MON 160819C00089000 C 08/19/16 89.0 15.65 18.80
MON 160819C00089500 C 08/19/16 89.5 15.05 18.40
MON 160819C00090000 C 08/19/16 90.0 14.90 16.55
MON 160819C00090500 C 08/19/16 90.5 13.40 17.00
MON 160819C00091000 C 08/19/16 91.0 12.85 16.20
MON 160819C00091500 C 08/19/16 91.5 13.00 15.75
MON 160819C00092000 C 08/19/16 92.0 12.50 15.15
MON 160819C00092500 C 08/19/16 92.5 12.00 14.70
MON 160819C00093000 C 08/19/16 93.0 11.45 14.35
MON 160819C00093500 C 08/19/16 93.5 11.60 13.90
MON 160819C00094000 C 08/19/16 94.0 11.10 13.25
MON 160819C00094500 C 08/19/16 94.5 10.70 12.95
MON 160819C00095000 C 08/19/16 95.0 10.70 11.70
MON 160819C00095500 C 08/19/16 95.5 9.70 11.90
MON 160819C00096000 C 08/19/16 96.0 9.20 11.00
MON 160819C00096500 C 08/19/16 96.5 8.80 10.55
MON 160819C00097000 C 08/19/16 97.0 8.65 11.10
MON 160819C00097500 C 08/19/16 97.5 8.65 9.50
MON 160819C00098000 C 08/19/16 98.0 8.10 9.85
MON 160819C00098500 C 08/19/16 98.5 7.80 9.55
MON 160819C00099000 C 08/19/16 99.0 7.20 8.80
MON 160819C00099500 C 08/19/16 99.5 7.00 8.95
MON 160819C00100000 C 08/19/16 100.0 6.80 7.65
MON 160819C00101000 C 08/19/16 101.0 6.00 7.80
MON 160819C00102000 C 08/19/16 102.0 5.55 6.80
MON 160819C00103000 C 08/19/16 103.0 4.85 6.55
MON 160819C00104000 C 08/19/16 104.0 4.30 5.60
MON 160819C00105000 C 08/19/16 105.0 4.00 4.25
MON 160819C00106000 C 08/19/16 106.0 3.20 4.55
MON 160819C00107000 C 08/19/16 107.0 2.75 3.70
MON 160819C00108000 C 08/19/16 108.0 2.61 3.10
MON 160819C00109000 C 08/19/16 109.0 1.89 2.80
MON 160819C00110000 C 08/19/16 110.0 1.95 2.25
MON 160819C00111000 C 08/19/16 111.0 1.50 2.44
MON 160819C00112000 C 08/19/16 112.0 1.00 2.71
MON 160819C00113000 C 08/19/16 113.0 0.78 2.34
MON 160819C00114000 C 08/19/16 114.0 0.69 1.32
MON 160819C00115000 C 08/19/16 115.0 0.77 1.02
MON 160819C00116000 C 08/19/16 116.0 0.38 1.20
MON 160819C00117000 C 08/19/16 117.0 0.28 0.98
MON 160819C00118000 C 08/19/16 118.0 0.25 0.75
MON 160819C00119000 C 08/19/16 119.0 0.15 0.65
MON 160819C00120000 C 08/19/16 120.0 0.21 0.42
MON 160819C00121000 C 08/19/16 121.0 0.09 0.59
MON 160819C00122000 C 08/19/16 122.0 0.04 0.50
MON 160819C00123000 C 08/19/16 123.0 0.01 0.50
MON 160819C00124000 C 08/19/16 124.0 0.00 0.21
MON 160819C00125000 C 08/19/16 125.0 0.06 0.17
MON 160819C00126000 C 08/19/16 126.0 0.00 0.50
MON 160819C00127000 C 08/19/16 127.0 0.00 0.50
MON 160819C00128000 C 08/19/16 128.0 0.00 1.29
MON 160819C00129000 C 08/19/16 129.0 0.00 1.07
MON 160819C00130000 C 08/19/16 130.0 0.01 0.10
MON 160819C00131000 C 08/19/16 131.0 0.00 0.72
MON 160819C00132000 C 08/19/16 132.0 0.00 4.50
MON 160819C00133000 C 08/19/16 133.0 0.00 4.50
MON 160819C00134000 C 08/19/16 134.0 0.00 4.50
MON 160819C00135000 C 08/19/16 135.0 0.00 1.95
MON 160819C00140000 C 08/19/16 140.0 0.00 2.52
MON 160819C00145000 C 08/19/16 145.0 0.00 1.93
MON 160819C00150000 C 08/19/16 150.0 0.00 2.18
MON 160819C00155000 C 08/19/16 155.0 0.00 2.22
MON 160819C00160000 C 08/19/16 160.0 0.00 2.57
MON 160819P00055000 P 08/19/16 55.0 0.00 0.66
MON 160819P00060000 P 08/19/16 60.0 0.00 2.19
MON 160819P00065000 P 08/19/16 65.0 0.00 2.58
MON 160819P00070000 P 08/19/16 70.0 0.00 3.25
MON 160819P00075000 P 08/19/16 75.0 0.00 0.50
MON 160819P00077500 P 08/19/16 77.5 0.00 3.25
MON 160819P00078000 P 08/19/16 78.0 0.00 4.50
MON 160819P00079000 P 08/19/16 79.0 0.00 1.97
MON 160819P00080000 P 08/19/16 80.0 0.02 0.15
MON 160819P00081000 P 08/19/16 81.0 0.00 4.50
MON 160819P00081500 P 08/19/16 81.5 0.00 4.50
MON 160819P00082000 P 08/19/16 82.0 0.00 4.50
MON 160819P00082500 P 08/19/16 82.5 0.00 0.15
MON 160819P00083000 P 08/19/16 83.0 0.00 0.70
MON 160819P00083500 P 08/19/16 83.5 0.00 0.78
MON 160819P00084000 P 08/19/16 84.0 0.00 0.50
MON 160819P00084500 P 08/19/16 84.5 0.00 0.50
MON 160819P00085000 P 08/19/16 85.0 0.00 0.39
MON 160819P00085500 P 08/19/16 85.5 0.00 0.50
MON 160819P00086000 P 08/19/16 86.0 0.00 0.50
MON 160819P00086500 P 08/19/16 86.5 0.00 0.50
MON 160819P00087000 P 08/19/16 87.0 0.00 0.50
MON 160819P00087500 P 08/19/16 87.5 0.00 0.50
MON 160819P00088000 P 08/19/16 88.0 0.00 0.50
MON 160819P00088500 P 08/19/16 88.5 0.00 0.50
MON 160819P00089000 P 08/19/16 89.0 0.00 0.50
MON 160819P00089500 P 08/19/16 89.5 0.00 0.55
MON 160819P00090000 P 08/19/16 90.0 0.20 0.31
MON 160819P00090500 P 08/19/16 90.5 0.00 0.66
MON 160819P00091000 P 08/19/16 91.0 0.00 0.51
MON 160819P00091500 P 08/19/16 91.5 0.01 0.56
MON 160819P00092000 P 08/19/16 92.0 0.05 0.65
MON 160819P00092500 P 08/19/16 92.5 0.31 0.60
MON 160819P00093000 P 08/19/16 93.0 0.24 0.70
MON 160819P00093500 P 08/19/16 93.5 0.28 0.78
MON 160819P00094000 P 08/19/16 94.0 0.11 0.90
MON 160819P00094500 P 08/19/16 94.5 0.41 0.90
MON 160819P00095000 P 08/19/16 95.0 0.62 0.78
MON 160819P00095500 P 08/19/16 95.5 0.12 1.03
MON 160819P00096000 P 08/19/16 96.0 0.70 1.00
MON 160819P00096500 P 08/19/16 96.5 0.40 1.47
MON 160819P00097000 P 08/19/16 97.0 0.66 1.57
MON 160819P00097500 P 08/19/16 97.5 1.06 1.28
MON 160819P00098000 P 08/19/16 98.0 0.86 1.80
MON 160819P00098500 P 08/19/16 98.5 0.99 1.91
MON 160819P00099000 P 08/19/16 99.0 1.36 2.05
MON 160819P00099500 P 08/19/16 99.5 1.22 2.02
MON 160819P00100000 P 08/19/16 100.0 1.60 2.00
MON 160819P00101000 P 08/19/16 101.0 1.60 2.60
MON 160819P00102000 P 08/19/16 102.0 2.00 3.00
MON 160819P00103000 P 08/19/16 103.0 2.25 3.40
MON 160819P00104000 P 08/19/16 104.0 2.85 3.75
MON 160819P00105000 P 08/19/16 105.0 3.35 3.95
MON 160819P00106000 P 08/19/16 106.0 3.60 4.90
MON 160819P00107000 P 08/19/16 107.0 4.25 5.35
MON 160819P00108000 P 08/19/16 108.0 4.70 6.45
MON 160819P00109000 P 08/19/16 109.0 5.35 6.90
MON 160819P00110000 P 08/19/16 110.0 6.10 7.25
MON 160819P00111000 P 08/19/16 111.0 6.80 8.30
MON 160819P00112000 P 08/19/16 112.0 7.25 9.40
MON 160819P00113000 P 08/19/16 113.0 8.10 10.20
MON 160819P00114000 P 08/19/16 114.0 9.15 11.00
MON 160819P00115000 P 08/19/16 115.0 10.00 11.05
MON 160819P00116000 P 08/19/16 116.0 9.15 12.10
MON 160819P00117000 P 08/19/16 117.0 10.10 12.95
MON 160819P00118000 P 08/19/16 118.0 11.55 13.75
MON 160819P00119000 P 08/19/16 119.0 11.90 15.25
MON 160819P00120000 P 08/19/16 120.0 13.60 15.70
MON 160819P00121000 P 08/19/16 121.0 13.95 17.10
MON 160819P00122000 P 08/19/16 122.0 15.40 18.50
MON 160819P00123000 P 08/19/16 123.0 15.95 19.45
MON 160819P00124000 P 08/19/16 124.0 17.30 21.10
MON 160819P00125000 P 08/19/16 125.0 18.00 21.90
MON 160819P00126000 P 08/19/16 126.0 18.70 22.90
MON 160819P00127000 P 08/19/16 127.0 19.55 23.65
MON 160819P00128000 P 08/19/16 128.0 20.90 24.85
MON 160819P00129000 P 08/19/16 129.0 21.90 26.00
MON 160819P00130000 P 08/19/16 130.0 23.50 27.15
MON 160819P00131000 P 08/19/16 131.0 23.55 27.45
MON 160819P00132000 P 08/19/16 132.0 24.80 28.45
MON 160819P00133000 P 08/19/16 133.0 25.85 29.55
MON 160819P00134000 P 08/19/16 134.0 26.90 30.55
MON 160819P00135000 P 08/19/16 135.0 27.85 31.55
MON 160819P00140000 P 08/19/16 140.0 32.80 36.50
MON 160819P00145000 P 08/19/16 145.0 37.90 42.00
MON 160819P00150000 P 08/19/16 150.0 42.85 46.50
MON 160819P00155000 P 08/19/16 155.0 47.90 51.60
MON 160819P00160000 P 08/19/16 160.0 53.45 56.90
MON 160826C00070000 C 08/26/16 70.0 33.55 37.60
MON 160826C00075000 C 08/26/16 75.0 28.55 32.75
MON 160826C00080000 C 08/26/16 80.0 23.45 27.70
MON 160826C00085000 C 08/26/16 85.0 18.90 22.80
MON 160826C00090000 C 08/26/16 90.0 14.70 17.95
MON 160826C00091000 C 08/26/16 91.0 13.55 17.05
MON 160826C00092000 C 08/26/16 92.0 13.10 16.05
MON 160826C00093000 C 08/26/16 93.0 11.90 15.15
MON 160826C00093500 C 08/26/16 93.5 11.45 14.65
MON 160826C00094000 C 08/26/16 94.0 11.20 14.40
MON 160826C00094500 C 08/26/16 94.5 11.40 13.00
MON 160826C00095000 C 08/26/16 95.0 11.00 12.60
MON 160826C00095500 C 08/26/16 95.5 9.05 12.10
MON 160826C00096000 C 08/26/16 96.0 8.85 11.75
MON 160826C00096500 C 08/26/16 96.5 8.90 11.65
MON 160826C00097000 C 08/26/16 97.0 8.70 11.95
MON 160826C00097500 C 08/26/16 97.5 8.30 11.60
MON 160826C00098000 C 08/26/16 98.0 7.90 11.15
MON 160826C00098500 C 08/26/16 98.5 7.50 10.80
MON 160826C00099000 C 08/26/16 99.0 7.00 10.45
MON 160826C00099500 C 08/26/16 99.5 6.75 10.05
MON 160826C00100000 C 08/26/16 100.0 6.45 9.50
MON 160826C00101000 C 08/26/16 101.0 6.10 8.25
MON 160826C00102000 C 08/26/16 102.0 5.40 8.05
MON 160826C00103000 C 08/26/16 103.0 5.10 6.70
MON 160826C00104000 C 08/26/16 104.0 4.45 6.10
MON 160826C00105000 C 08/26/16 105.0 4.00 5.15
MON 160826C00106000 C 08/26/16 106.0 3.55 5.15
MON 160826C00107000 C 08/26/16 107.0 2.84 4.55
MON 160826C00108000 C 08/26/16 108.0 2.29 4.30
MON 160826C00109000 C 08/26/16 109.0 2.01 5.00
MON 160826C00110000 C 08/26/16 110.0 2.00 3.20
MON 160826C00111000 C 08/26/16 111.0 1.45 2.80
MON 160826C00112000 C 08/26/16 112.0 1.11 2.52
MON 160826C00113000 C 08/26/16 113.0 1.18 2.29
MON 160826C00114000 C 08/26/16 114.0 0.72 2.04
MON 160826C00115000 C 08/26/16 115.0 0.66 2.23
MON 160826C00116000 C 08/26/16 116.0 0.48 3.20
MON 160826C00117000 C 08/26/16 117.0 0.35 3.10
MON 160826C00118000 C 08/26/16 118.0 0.07 2.65
MON 160826C00120000 C 08/26/16 120.0 0.02 0.76
MON 160826C00125000 C 08/26/16 125.0 0.00 0.50
MON 160826C00130000 C 08/26/16 130.0 0.00 1.34
MON 160826C00135000 C 08/26/16 135.0 0.00 3.05
MON 160826C00140000 C 08/26/16 140.0 0.00 2.41
MON 160826C00145000 C 08/26/16 145.0 0.00 4.75
MON 160826C00150000 C 08/26/16 150.0 0.00 3.10
MON 160826P00070000 P 08/26/16 70.0 0.00 3.10
MON 160826P00075000 P 08/26/16 75.0 0.00 1.13
MON 160826P00080000 P 08/26/16 80.0 0.00 3.15
MON 160826P00085000 P 08/26/16 85.0 0.00 0.50
MON 160826P00090000 P 08/26/16 90.0 0.16 0.60
MON 160826P00091000 P 08/26/16 91.0 0.18 0.77
MON 160826P00092000 P 08/26/16 92.0 0.25 0.80
MON 160826P00093000 P 08/26/16 93.0 0.29 1.19
MON 160826P00093500 P 08/26/16 93.5 0.35 0.98
MON 160826P00094000 P 08/26/16 94.0 0.21 1.04
MON 160826P00094500 P 08/26/16 94.5 0.49 1.30
MON 160826P00095000 P 08/26/16 95.0 0.71 1.25
MON 160826P00095500 P 08/26/16 95.5 0.66 3.05
MON 160826P00096000 P 08/26/16 96.0 0.75 1.50
MON 160826P00096500 P 08/26/16 96.5 0.55 2.60
MON 160826P00097000 P 08/26/16 97.0 0.43 1.90
MON 160826P00097500 P 08/26/16 97.5 1.07 2.02
MON 160826P00098000 P 08/26/16 98.0 1.19 2.02
MON 160826P00098500 P 08/26/16 98.5 1.31 3.15
MON 160826P00099000 P 08/26/16 99.0 1.45 2.80
MON 160826P00099500 P 08/26/16 99.5 1.26 2.43
MON 160826P00100000 P 08/26/16 100.0 1.34 3.70
MON 160826P00101000 P 08/26/16 101.0 2.00 2.80
MON 160826P00102000 P 08/26/16 102.0 2.25 4.25
MON 160826P00103000 P 08/26/16 103.0 2.65 4.00
MON 160826P00104000 P 08/26/16 104.0 2.69 4.75
MON 160826P00105000 P 08/26/16 105.0 3.50 4.80
MON 160826P00106000 P 08/26/16 106.0 3.65 5.20
MON 160826P00107000 P 08/26/16 107.0 3.90 5.85
MON 160826P00108000 P 08/26/16 108.0 4.70 6.45
MON 160826P00109000 P 08/26/16 109.0 5.35 7.85
MON 160826P00110000 P 08/26/16 110.0 5.85 7.70
MON 160826P00111000 P 08/26/16 111.0 6.80 9.60
MON 160826P00112000 P 08/26/16 112.0 7.05 10.20
MON 160826P00113000 P 08/26/16 113.0 7.75 11.10
MON 160826P00114000 P 08/26/16 114.0 8.30 11.50
MON 160826P00115000 P 08/26/16 115.0 9.15 12.25
MON 160826P00116000 P 08/26/16 116.0 9.90 13.25
MON 160826P00117000 P 08/26/16 117.0 10.80 14.05
MON 160826P00118000 P 08/26/16 118.0 12.00 14.65
MON 160826P00120000 P 08/26/16 120.0 13.15 17.05
MON 160826P00125000 P 08/26/16 125.0 17.55 22.00
MON 160826P00130000 P 08/26/16 130.0 22.50 26.90
MON 160826P00135000 P 08/26/16 135.0 27.35 31.55
MON 160826P00140000 P 08/26/16 140.0 32.35 36.55
MON 160826P00145000 P 08/26/16 145.0 37.35 41.55
MON 160826P00150000 P 08/26/16 150.0 42.35 46.55
MON 160902C00080000 C 09/02/16 80.0 24.00 27.70
MON 160902C00085000 C 09/02/16 85.0 19.10 22.80
MON 160902C00090000 C 09/02/16 90.0 14.70 18.10
MON 160902C00093000 C 09/02/16 93.0 11.55 14.50
MON 160902C00094000 C 09/02/16 94.0 11.20 13.60
MON 160902C00095000 C 09/02/16 95.0 10.45 12.85
MON 160902C00096000 C 09/02/16 96.0 9.60 13.00
MON 160902C00096500 C 09/02/16 96.5 9.20 11.65
MON 160902C00097000 C 09/02/16 97.0 9.10 12.25
MON 160902C00097500 C 09/02/16 97.5 8.55 11.90
MON 160902C00098000 C 09/02/16 98.0 8.45 10.90
MON 160902C00098500 C 09/02/16 98.5 8.00 11.20
MON 160902C00099000 C 09/02/16 99.0 7.45 10.75
MON 160902C00099500 C 09/02/16 99.5 6.80 10.20
MON 160902C00100000 C 09/02/16 100.0 7.20 10.00
MON 160902C00101000 C 09/02/16 101.0 6.70 8.35
MON 160902C00102000 C 09/02/16 102.0 5.90 7.95
MON 160902C00103000 C 09/02/16 103.0 5.40 6.75
MON 160902C00104000 C 09/02/16 104.0 4.75 6.50
MON 160902C00105000 C 09/02/16 105.0 4.05 5.90
MON 160902C00106000 C 09/02/16 106.0 3.90 5.95
MON 160902C00107000 C 09/02/16 107.0 3.20 5.30
MON 160902C00108000 C 09/02/16 108.0 2.68 4.40
MON 160902C00109000 C 09/02/16 109.0 2.23 4.15
MON 160902C00110000 C 09/02/16 110.0 1.89 4.00
MON 160902C00111000 C 09/02/16 111.0 1.99 3.10
MON 160902C00112000 C 09/02/16 112.0 1.69 2.80
MON 160902C00113000 C 09/02/16 113.0 1.01 4.60
MON 160902C00114000 C 09/02/16 114.0 1.03 2.60
MON 160902C00115000 C 09/02/16 115.0 0.60 3.85
MON 160902C00116000 C 09/02/16 116.0 0.55 1.64
MON 160902C00117000 C 09/02/16 117.0 0.42 1.91
MON 160902C00118000 C 09/02/16 118.0 0.31 1.22
MON 160902C00119000 C 09/02/16 119.0 0.36 1.07
MON 160902C00120000 C 09/02/16 120.0 0.25 0.93
MON 160902C00121000 C 09/02/16 121.0 0.00 0.82
MON 160902C00122000 C 09/02/16 122.0 0.07 0.72
MON 160902C00125000 C 09/02/16 125.0 0.00 0.51
MON 160902C00130000 C 09/02/16 130.0 0.00 0.50
MON 160902C00135000 C 09/02/16 135.0 0.00 4.75
MON 160902C00140000 C 09/02/16 140.0 0.00 3.15
MON 160902P00080000 P 09/02/16 80.0 0.00 3.15
MON 160902P00085000 P 09/02/16 85.0 0.00 0.50
MON 160902P00090000 P 09/02/16 90.0 0.16 0.71
MON 160902P00093000 P 09/02/16 93.0 0.45 1.08
MON 160902P00094000 P 09/02/16 94.0 0.66 1.53
MON 160902P00095000 P 09/02/16 95.0 0.84 3.15
MON 160902P00096000 P 09/02/16 96.0 0.80 2.39
MON 160902P00096500 P 09/02/16 96.5 0.89 3.45
MON 160902P00097000 P 09/02/16 97.0 0.97 2.95
MON 160902P00097500 P 09/02/16 97.5 1.01 3.80
MON 160902P00098000 P 09/02/16 98.0 1.19 2.60
MON 160902P00098500 P 09/02/16 98.5 1.24 3.10
MON 160902P00099000 P 09/02/16 99.0 1.36 3.65
MON 160902P00099500 P 09/02/16 99.5 1.42 4.85
MON 160902P00100000 P 09/02/16 100.0 2.00 3.10
MON 160902P00101000 P 09/02/16 101.0 2.30 3.35
MON 160902P00102000 P 09/02/16 102.0 2.65 4.25
MON 160902P00103000 P 09/02/16 103.0 2.63 4.25
MON 160902P00104000 P 09/02/16 104.0 2.92 5.80
MON 160902P00105000 P 09/02/16 105.0 3.60 5.25
MON 160902P00106000 P 09/02/16 106.0 3.85 5.75
MON 160902P00107000 P 09/02/16 107.0 4.35 7.05
MON 160902P00108000 P 09/02/16 108.0 5.10 8.00
MON 160902P00109000 P 09/02/16 109.0 5.65 7.40
MON 160902P00110000 P 09/02/16 110.0 6.25 8.50
MON 160902P00111000 P 09/02/16 111.0 6.95 9.90
MON 160902P00112000 P 09/02/16 112.0 7.75 10.50
MON 160902P00113000 P 09/02/16 113.0 8.10 10.75
MON 160902P00114000 P 09/02/16 114.0 8.80 12.15
MON 160902P00115000 P 09/02/16 115.0 9.80 12.50
MON 160902P00116000 P 09/02/16 116.0 10.10 13.25
MON 160902P00117000 P 09/02/16 117.0 11.35 14.65
MON 160902P00118000 P 09/02/16 118.0 11.45 14.75
MON 160902P00119000 P 09/02/16 119.0 12.40 15.95
MON 160902P00120000 P 09/02/16 120.0 13.20 16.50
MON 160902P00121000 P 09/02/16 121.0 14.85 18.25
MON 160902P00122000 P 09/02/16 122.0 14.95 19.00
MON 160902P00125000 P 09/02/16 125.0 17.85 21.75
MON 160902P00130000 P 09/02/16 130.0 22.55 26.90
MON 160902P00135000 P 09/02/16 135.0 27.35 31.55
MON 160902P00140000 P 09/02/16 140.0 32.40 36.55
MON 160916C00055000 C 09/16/16 55.0 48.25 52.30
MON 160916C00060000 C 09/16/16 60.0 43.90 47.40
MON 160916C00065000 C 09/16/16 65.0 38.30 42.50
MON 160916C00070000 C 09/16/16 70.0 33.30 37.40
MON 160916C00075000 C 09/16/16 75.0 28.35 32.75
MON 160916C00080000 C 09/16/16 80.0 23.40 27.80
MON 160916C00085000 C 09/16/16 85.0 18.60 23.00
MON 160916C00090000 C 09/16/16 90.0 15.65 17.80
MON 160916C00095000 C 09/16/16 95.0 11.45 13.25
MON 160916C00097500 C 09/16/16 97.5 9.60 11.65
MON 160916C00100000 C 09/16/16 100.0 8.15 9.35
MON 160916C00105000 C 09/16/16 105.0 5.10 6.35
MON 160916C00110000 C 09/16/16 110.0 3.25 4.50
MON 160916C00115000 C 09/16/16 115.0 1.70 2.18
MON 160916C00120000 C 09/16/16 120.0 0.58 1.22
MON 160916C00125000 C 09/16/16 125.0 0.20 0.85
MON 160916C00130000 C 09/16/16 130.0 0.00 0.50
MON 160916C00135000 C 09/16/16 135.0 0.00 1.43
MON 160916C00140000 C 09/16/16 140.0 0.00 4.50
MON 160916C00145000 C 09/16/16 145.0 0.00 3.35
MON 160916C00150000 C 09/16/16 150.0 0.00 3.25
MON 160916C00155000 C 09/16/16 155.0 0.00 3.25
MON 160916C00160000 C 09/16/16 160.0 0.00 1.64
MON 160916P00055000 P 09/16/16 55.0 0.00 1.53
MON 160916P00060000 P 09/16/16 60.0 0.00 3.25
MON 160916P00065000 P 09/16/16 65.0 0.00 2.07
MON 160916P00070000 P 09/16/16 70.0 0.00 4.55
MON 160916P00075000 P 09/16/16 75.0 0.00 0.70
MON 160916P00080000 P 09/16/16 80.0 0.00 0.50
MON 160916P00085000 P 09/16/16 85.0 0.05 0.50
MON 160916P00090000 P 09/16/16 90.0 0.41 0.95
MON 160916P00095000 P 09/16/16 95.0 1.23 2.05
MON 160916P00097500 P 09/16/16 97.5 1.59 2.81
MON 160916P00100000 P 09/16/16 100.0 2.40 3.45
MON 160916P00105000 P 09/16/16 105.0 4.30 5.60
MON 160916P00110000 P 09/16/16 110.0 7.10 8.80
MON 160916P00115000 P 09/16/16 115.0 10.35 12.40
MON 160916P00120000 P 09/16/16 120.0 13.80 17.10
MON 160916P00125000 P 09/16/16 125.0 18.65 21.90
MON 160916P00130000 P 09/16/16 130.0 22.50 26.95
MON 160916P00135000 P 09/16/16 135.0 27.65 31.45
MON 160916P00140000 P 09/16/16 140.0 32.45 36.55
MON 160916P00145000 P 09/16/16 145.0 37.65 41.45
MON 160916P00150000 P 09/16/16 150.0 42.45 46.85
MON 160916P00155000 P 09/16/16 155.0 48.40 52.10
MON 160916P00160000 P 09/16/16 160.0 52.35 56.55
MON 161021C00045000 C 10/21/16 45.0 58.15 62.75
MON 161021C00047500 C 10/21/16 47.5 55.65 60.20
MON 161021C00050000 C 10/21/16 50.0 53.10 57.55
MON 161021C00055000 C 10/21/16 55.0 48.70 52.50
MON 161021C00060000 C 10/21/16 60.0 43.20 47.55
MON 161021C00065000 C 10/21/16 65.0 38.35 42.30
MON 161021C00070000 C 10/21/16 70.0 33.90 37.80
MON 161021C00075000 C 10/21/16 75.0 28.95 32.75
MON 161021C00077500 C 10/21/16 77.5 25.70 30.40
MON 161021C00080000 C 10/21/16 80.0 25.00 28.00
MON 161021C00082500 C 10/21/16 82.5 22.75 24.95
MON 161021C00085000 C 10/21/16 85.0 20.45 22.70
MON 161021C00087500 C 10/21/16 87.5 18.45 20.30
MON 161021C00090000 C 10/21/16 90.0 16.35 18.20
MON 161021C00092500 C 10/21/16 92.5 14.25 15.95
MON 161021C00095000 C 10/21/16 95.0 12.35 13.50
MON 161021C00097500 C 10/21/16 97.5 10.50 12.10
MON 161021C00100000 C 10/21/16 100.0 8.95 10.10
MON 161021C00105000 C 10/21/16 105.0 6.55 7.00
MON 161021C00110000 C 10/21/16 110.0 3.65 4.50
MON 161021C00115000 C 10/21/16 115.0 2.07 2.66
MON 161021C00120000 C 10/21/16 120.0 1.10 1.54
MON 161021C00125000 C 10/21/16 125.0 0.50 0.82
MON 161021C00130000 C 10/21/16 130.0 0.10 0.50
MON 161021C00135000 C 10/21/16 135.0 0.00 0.35
MON 161021C00140000 C 10/21/16 140.0 0.00 0.50
MON 161021C00145000 C 10/21/16 145.0 0.00 0.17
MON 161021C00150000 C 10/21/16 150.0 0.00 0.11
MON 161021P00045000 P 10/21/16 45.0 0.00 4.75
MON 161021P00047500 P 10/21/16 47.5 0.00 1.61
MON 161021P00050000 P 10/21/16 50.0 0.00 1.37
MON 161021P00055000 P 10/21/16 55.0 0.00 1.34
MON 161021P00060000 P 10/21/16 60.0 0.00 1.00
MON 161021P00065000 P 10/21/16 65.0 0.00 0.51
MON 161021P00070000 P 10/21/16 70.0 0.05 0.50
MON 161021P00075000 P 10/21/16 75.0 0.05 0.50
MON 161021P00077500 P 10/21/16 77.5 0.00 4.50
MON 161021P00080000 P 10/21/16 80.0 0.30 0.63
MON 161021P00082500 P 10/21/16 82.5 0.39 0.82
MON 161021P00085000 P 10/21/16 85.0 0.70 1.00
MON 161021P00087500 P 10/21/16 87.5 0.90 1.37
MON 161021P00090000 P 10/21/16 90.0 1.50 1.95
MON 161021P00092500 P 10/21/16 92.5 1.75 2.38
MON 161021P00095000 P 10/21/16 95.0 2.25 3.00
MON 161021P00097500 P 10/21/16 97.5 2.91 4.05
MON 161021P00100000 P 10/21/16 100.0 3.85 4.80
MON 161021P00105000 P 10/21/16 105.0 6.00 7.15
MON 161021P00110000 P 10/21/16 110.0 8.45 9.75
MON 161021P00115000 P 10/21/16 115.0 11.35 12.95
MON 161021P00120000 P 10/21/16 120.0 14.95 17.20
MON 161021P00125000 P 10/21/16 125.0 19.05 21.95
MON 161021P00130000 P 10/21/16 130.0 23.60 26.80
MON 161021P00135000 P 10/21/16 135.0 27.95 32.50
MON 161021P00140000 P 10/21/16 140.0 33.05 36.95
MON 161021P00145000 P 10/21/16 145.0 38.00 42.35
MON 161021P00150000 P 10/21/16 150.0 42.95 47.30
MON 170120C00042500 C 01/20/17 42.5 61.10 64.65
MON 170120C00045000 C 01/20/17 45.0 58.20 62.40
MON 170120C00047500 C 01/20/17 47.5 56.25 59.60
MON 170120C00050000 C 01/20/17 50.0 53.60 57.15
MON 170120C00055000 C 01/20/17 55.0 48.65 52.45
MON 170120C00060000 C 01/20/17 60.0 44.25 47.80
MON 170120C00065000 C 01/20/17 65.0 38.45 42.80
MON 170120C00070000 C 01/20/17 70.0 34.55 37.45
MON 170120C00075000 C 01/20/17 75.0 29.80 33.00
MON 170120C00077500 C 01/20/17 77.5 27.70 30.15
MON 170120C00080000 C 01/20/17 80.0 25.60 27.85
MON 170120C00082500 C 01/20/17 82.5 23.30 25.65
MON 170120C00085000 C 01/20/17 85.0 21.05 23.55
MON 170120C00087500 C 01/20/17 87.5 19.40 21.35
MON 170120C00090000 C 01/20/17 90.0 17.30 19.25
MON 170120C00092500 C 01/20/17 92.5 15.30 17.10
MON 170120C00095000 C 01/20/17 95.0 13.35 15.30
MON 170120C00097500 C 01/20/17 97.5 11.90 13.60
MON 170120C00100000 C 01/20/17 100.0 10.65 11.80
MON 170120C00105000 C 01/20/17 105.0 7.60 8.85
MON 170120C00110000 C 01/20/17 110.0 5.35 5.95
MON 170120C00115000 C 01/20/17 115.0 3.40 3.80
MON 170120C00120000 C 01/20/17 120.0 1.88 2.34
MON 170120C00125000 C 01/20/17 125.0 0.90 1.37
MON 170120C00130000 C 01/20/17 130.0 0.14 0.68
MON 170120C00135000 C 01/20/17 135.0 0.00 0.40
MON 170120C00140000 C 01/20/17 140.0 0.00 0.50
MON 170120C00145000 C 01/20/17 145.0 0.00 0.95
MON 170120C00150000 C 01/20/17 150.0 0.00 0.11
MON 170120C00155000 C 01/20/17 155.0 0.00 0.28
MON 170120C00160000 C 01/20/17 160.0 0.00 0.54
MON 170120C00165000 C 01/20/17 165.0 0.00 0.95
MON 170120C00170000 C 01/20/17 170.0 0.00 0.55
MON 170120C00175000 C 01/20/17 175.0 0.00 0.50
MON 170120C00180000 C 01/20/17 180.0 0.00 0.11
MON 170120C00185000 C 01/20/17 185.0 0.00 0.11
MON 170120P00042500 P 01/20/17 42.5 0.00 1.25
MON 170120P00045000 P 01/20/17 45.0 0.00 0.82
MON 170120P00047500 P 01/20/17 47.5 0.00 1.10
MON 170120P00050000 P 01/20/17 50.0 0.00 0.75
MON 170120P00055000 P 01/20/17 55.0 0.00 1.15
MON 170120P00060000 P 01/20/17 60.0 0.00 0.50
MON 170120P00065000 P 01/20/17 65.0 0.10 0.50
MON 170120P00070000 P 01/20/17 70.0 0.35 0.91
MON 170120P00075000 P 01/20/17 75.0 0.55 0.90
MON 170120P00077500 P 01/20/17 77.5 1.00 1.22
MON 170120P00080000 P 01/20/17 80.0 1.19 2.00
MON 170120P00082500 P 01/20/17 82.5 1.59 1.91
MON 170120P00085000 P 01/20/17 85.0 1.55 2.19
MON 170120P00087500 P 01/20/17 87.5 2.35 2.81
MON 170120P00090000 P 01/20/17 90.0 3.00 3.20
MON 170120P00092500 P 01/20/17 92.5 3.65 3.85
MON 170120P00095000 P 01/20/17 95.0 4.05 4.70
MON 170120P00097500 P 01/20/17 97.5 4.75 5.25
MON 170120P00100000 P 01/20/17 100.0 5.60 6.50
MON 170120P00105000 P 01/20/17 105.0 8.35 8.75
MON 170120P00110000 P 01/20/17 110.0 10.10 11.20
MON 170120P00115000 P 01/20/17 115.0 12.75 14.45
MON 170120P00120000 P 01/20/17 120.0 16.00 17.80
MON 170120P00125000 P 01/20/17 125.0 19.75 22.35
MON 170120P00130000 P 01/20/17 130.0 23.95 26.85
MON 170120P00135000 P 01/20/17 135.0 28.30 32.15
MON 170120P00140000 P 01/20/17 140.0 33.35 37.60
MON 170120P00145000 P 01/20/17 145.0 38.20 41.95
MON 170120P00150000 P 01/20/17 150.0 43.20 47.40
MON 170120P00155000 P 01/20/17 155.0 48.40 52.40
MON 170120P00160000 P 01/20/17 160.0 53.15 56.95
MON 170120P00165000 P 01/20/17 165.0 58.15 61.95
MON 170120P00170000 P 01/20/17 170.0 62.90 66.90
MON 170120P00175000 P 01/20/17 175.0 67.90 72.30
MON 170120P00180000 P 01/20/17 180.0 72.90 76.85
MON 170120P00185000 P 01/20/17 185.0 77.90 81.85
MON 180119C00042500 C 01/19/18 42.5 60.50 65.10
MON 180119C00045000 C 01/19/18 45.0 58.00 62.80
MON 180119C00047500 C 01/19/18 47.5 55.35 59.30
MON 180119C00050000 C 01/19/18 50.0 53.00 57.70
MON 180119C00055000 C 01/19/18 55.0 48.80 52.80
MON 180119C00060000 C 01/19/18 60.0 43.90 47.80
MON 180119C00065000 C 01/19/18 65.0 39.10 42.80
MON 180119C00070000 C 01/19/18 70.0 34.35 38.00
MON 180119C00075000 C 01/19/18 75.0 30.65 33.20
MON 180119C00077500 C 01/19/18 77.5 28.00 31.60
MON 180119C00080000 C 01/19/18 80.0 27.05 29.60
MON 180119C00082500 C 01/19/18 82.5 23.95 27.65
MON 180119C00085000 C 01/19/18 85.0 22.00 25.75
MON 180119C00087500 C 01/19/18 87.5 21.30 23.80
MON 180119C00090000 C 01/19/18 90.0 19.85 22.00
MON 180119C00092500 C 01/19/18 92.5 16.50 20.20
MON 180119C00095000 C 01/19/18 95.0 16.40 18.40
MON 180119C00097500 C 01/19/18 97.5 14.70 16.80
MON 180119C00100000 C 01/19/18 100.0 13.05 15.20
MON 180119C00105000 C 01/19/18 105.0 10.05 11.95
MON 180119C00110000 C 01/19/18 110.0 8.00 9.55
MON 180119C00115000 C 01/19/18 115.0 5.00 7.05
MON 180119C00120000 C 01/19/18 120.0 3.30 5.00
MON 180119C00125000 C 01/19/18 125.0 1.54 3.50
MON 180119C00130000 C 01/19/18 130.0 0.46 1.98
MON 180119C00135000 C 01/19/18 135.0 0.06 0.80
MON 180119C00140000 C 01/19/18 140.0 0.00 1.12
MON 180119C00145000 C 01/19/18 145.0 0.00 1.91
MON 180119C00150000 C 01/19/18 150.0 0.00 2.03
MON 180119C00155000 C 01/19/18 155.0 0.00 4.50
MON 180119C00160000 C 01/19/18 160.0 0.00 1.99
MON 180119P00042500 P 01/19/18 42.5 0.10 0.99
MON 180119P00045000 P 01/19/18 45.0 0.05 0.45
MON 180119P00047500 P 01/19/18 47.5 0.00 1.00
MON 180119P00050000 P 01/19/18 50.0 0.00 0.67
MON 180119P00055000 P 01/19/18 55.0 0.00 1.09
MON 180119P00060000 P 01/19/18 60.0 0.05 1.70
MON 180119P00065000 P 01/19/18 65.0 0.90 1.75
MON 180119P00070000 P 01/19/18 70.0 1.55 2.50
MON 180119P00075000 P 01/19/18 75.0 1.55 3.05
MON 180119P00077500 P 01/19/18 77.5 1.91 3.60
MON 180119P00080000 P 01/19/18 80.0 2.90 3.95
MON 180119P00082500 P 01/19/18 82.5 3.50 4.60
MON 180119P00085000 P 01/19/18 85.0 4.60 5.20
MON 180119P00087500 P 01/19/18 87.5 4.70 5.80
MON 180119P00090000 P 01/19/18 90.0 5.15 6.50
MON 180119P00092500 P 01/19/18 92.5 5.85 7.30
MON 180119P00095000 P 01/19/18 95.0 7.50 8.35
MON 180119P00097500 P 01/19/18 97.5 7.40 9.00
MON 180119P00100000 P 01/19/18 100.0 8.25 9.75
MON 180119P00105000 P 01/19/18 105.0 10.40 12.20
MON 180119P00110000 P 01/19/18 110.0 12.35 14.45
MON 180119P00115000 P 01/19/18 115.0 15.10 17.30
MON 180119P00120000 P 01/19/18 120.0 18.30 20.40
MON 180119P00125000 P 01/19/18 125.0 21.70 24.00
MON 180119P00130000 P 01/19/18 130.0 25.70 28.15
MON 180119P00135000 P 01/19/18 135.0 29.90 32.30
MON 180119P00140000 P 01/19/18 140.0 34.30 37.85
MON 180119P00145000 P 01/19/18 145.0 38.90 43.00
MON 180119P00150000 P 01/19/18 150.0 43.70 48.00
MON 180119P00155000 P 01/19/18 155.0 48.60 52.60
MON 180119P00160000 P 01/19/18 160.0 54.25 57.80

OPRA data is delayed 15 minutes.