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 (2014-08-08)Premium Content

Monsanto Co (MON)
As of Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MON 140920C00060000 C 09/20/14 60.0 51.65 55.80
MON 140920C00065000 C 09/20/14 65.0 46.65 49.30
MON 140920C00070000 C 09/20/14 70.0 41.65 45.75
MON 140920C00075000 C 09/20/14 75.0 36.65 40.75
MON 140920C00080000 C 09/20/14 80.0 31.65 35.75
MON 140920C00085000 C 09/20/14 85.0 26.65 29.30
MON 140920C00090000 C 09/20/14 90.0 21.65 25.75
MON 140920C00095000 C 09/20/14 95.0 16.65 20.85
MON 140920C00100000 C 09/20/14 100.0 12.45 14.95
MON 140920C00102000 C 09/20/14 102.0 10.45 12.95
MON 140920C00103000 C 09/20/14 103.0 9.50 11.95
MON 140920C00104000 C 09/20/14 104.0 8.80 10.55
MON 140920C00105000 C 09/20/14 105.0 8.25 9.55
MON 140920C00106000 C 09/20/14 106.0 7.20 8.55
MON 140920C00107000 C 09/20/14 107.0 6.25 7.55
MON 140920C00108000 C 09/20/14 108.0 5.30 6.50
MON 140920C00109000 C 09/20/14 109.0 4.30 5.50
MON 140920C00110000 C 09/20/14 110.0 3.60 4.25
MON 140920C00111000 C 09/20/14 111.0 2.62 3.25
MON 140920C00112000 C 09/20/14 112.0 1.68 2.28
MON 140920C00113000 C 09/20/14 113.0 0.99 1.39
MON 140920C00114000 C 09/20/14 114.0 0.43 0.46
MON 140920C00115000 C 09/20/14 115.0 0.14 0.17
MON 140920C00116000 C 09/20/14 116.0 0.05 0.13
MON 140920C00117000 C 09/20/14 117.0 0.02 0.10
MON 140920C00118000 C 09/20/14 118.0 0.00 0.12
MON 140920C00119000 C 09/20/14 119.0 0.00 0.11
MON 140920C00120000 C 09/20/14 120.0 0.00 0.07
MON 140920C00121000 C 09/20/14 121.0 0.00 0.05
MON 140920C00122000 C 09/20/14 122.0 0.00 0.06
MON 140920C00123000 C 09/20/14 123.0 0.00 0.04
MON 140920C00124000 C 09/20/14 124.0 0.00 0.04
MON 140920C00125000 C 09/20/14 125.0 0.00 0.04
MON 140920C00126000 C 09/20/14 126.0 0.00 0.04
MON 140920C00127000 C 09/20/14 127.0 0.00 0.04
MON 140920C00128000 C 09/20/14 128.0 0.00 0.04
MON 140920C00129000 C 09/20/14 129.0 0.00 0.04
MON 140920C00130000 C 09/20/14 130.0 0.00 0.04
MON 140920C00131000 C 09/20/14 131.0 0.00 0.04
MON 140920C00132000 C 09/20/14 132.0 0.00 0.04
MON 140920C00133000 C 09/20/14 133.0 0.00 0.04
MON 140920C00135000 C 09/20/14 135.0 0.00 0.04
MON 140920C00140000 C 09/20/14 140.0 0.00 0.04
MON 140920C00145000 C 09/20/14 145.0 0.00 0.04
MON 140920C00150000 C 09/20/14 150.0 0.00 0.04
MON 140920C00155000 C 09/20/14 155.0 0.00 0.04
MON 140920C00160000 C 09/20/14 160.0 0.00 0.04
MON 140920C00165000 C 09/20/14 165.0 0.00 0.04
MON 140920C00170000 C 09/20/14 170.0 0.00 0.04
MON 140920C00175000 C 09/20/14 175.0 0.00 0.04
MON 140920C00180000 C 09/20/14 180.0 0.00 0.04
MON 140920P00060000 P 09/20/14 60.0 0.00 0.01
MON 140920P00065000 P 09/20/14 65.0 0.00 0.01
MON 140920P00070000 P 09/20/14 70.0 0.00 0.01
MON 140920P00075000 P 09/20/14 75.0 0.00 0.01
MON 140920P00080000 P 09/20/14 80.0 0.00 0.01
MON 140920P00085000 P 09/20/14 85.0 0.00 0.04
MON 140920P00090000 P 09/20/14 90.0 0.00 0.04
MON 140920P00095000 P 09/20/14 95.0 0.00 0.03
MON 140920P00100000 P 09/20/14 100.0 0.00 0.03
MON 140920P00102000 P 09/20/14 102.0 0.00 0.04
MON 140920P00103000 P 09/20/14 103.0 0.00 0.04
MON 140920P00104000 P 09/20/14 104.0 0.00 0.04
MON 140920P00105000 P 09/20/14 105.0 0.00 0.04
MON 140920P00106000 P 09/20/14 106.0 0.00 0.12
MON 140920P00107000 P 09/20/14 107.0 0.00 0.13
MON 140920P00108000 P 09/20/14 108.0 0.00 0.13
MON 140920P00109000 P 09/20/14 109.0 0.00 0.14
MON 140920P00110000 P 09/20/14 110.0 0.04 0.09
MON 140920P00111000 P 09/20/14 111.0 0.02 0.14
MON 140920P00112000 P 09/20/14 112.0 0.08 0.16
MON 140920P00113000 P 09/20/14 113.0 0.29 0.38
MON 140920P00114000 P 09/20/14 114.0 0.72 0.77
MON 140920P00115000 P 09/20/14 115.0 1.25 1.53
MON 140920P00116000 P 09/20/14 116.0 1.89 2.50
MON 140920P00117000 P 09/20/14 117.0 3.00 3.45
MON 140920P00118000 P 09/20/14 118.0 3.80 4.55
MON 140920P00119000 P 09/20/14 119.0 5.15 5.45
MON 140920P00120000 P 09/20/14 120.0 5.80 6.60
MON 140920P00121000 P 09/20/14 121.0 6.50 7.80
MON 140920P00122000 P 09/20/14 122.0 7.10 9.40
MON 140920P00123000 P 09/20/14 123.0 8.75 9.55
MON 140920P00124000 P 09/20/14 124.0 8.85 10.80
MON 140920P00125000 P 09/20/14 125.0 9.80 11.65
MON 140920P00126000 P 09/20/14 126.0 10.80 12.65
MON 140920P00127000 P 09/20/14 127.0 11.80 13.50
MON 140920P00128000 P 09/20/14 128.0 12.80 14.45
MON 140920P00129000 P 09/20/14 129.0 13.80 15.65
MON 140920P00130000 P 09/20/14 130.0 14.80 16.50
MON 140920P00131000 P 09/20/14 131.0 15.20 18.95
MON 140920P00132000 P 09/20/14 132.0 16.60 19.95
MON 140920P00133000 P 09/20/14 133.0 17.30 20.95
MON 140920P00135000 P 09/20/14 135.0 19.45 22.85
MON 140920P00140000 P 09/20/14 140.0 24.30 27.75
MON 140920P00145000 P 09/20/14 145.0 29.30 32.95
MON 140920P00150000 P 09/20/14 150.0 34.20 37.85
MON 140920P00155000 P 09/20/14 155.0 39.30 42.95
MON 140920P00160000 P 09/20/14 160.0 44.45 46.55
MON 140920P00165000 P 09/20/14 165.0 49.45 51.55
MON 140920P00170000 P 09/20/14 170.0 54.25 56.55
MON 140920P00175000 P 09/20/14 175.0 59.25 61.55
MON 140920P00180000 P 09/20/14 180.0 64.25 66.55
MON 141018C00065000 C 10/18/14 65.0 46.70 50.85
MON 141018C00070000 C 10/18/14 70.0 41.70 45.75
MON 141018C00075000 C 10/18/14 75.0 36.60 40.85
MON 141018C00080000 C 10/18/14 80.0 31.65 35.80
MON 141018C00085000 C 10/18/14 85.0 26.70 30.65
MON 141018C00090000 C 10/18/14 90.0 21.70 25.90
MON 141018C00095000 C 10/18/14 95.0 17.20 20.20
MON 141018C00100000 C 10/18/14 100.0 12.25 15.45
MON 141018C00105000 C 10/18/14 105.0 8.65 9.45
MON 141018C00110000 C 10/18/14 110.0 4.50 4.70
MON 141018C00115000 C 10/18/14 115.0 1.62 1.69
MON 141018C00120000 C 10/18/14 120.0 0.42 0.43
MON 141018C00125000 C 10/18/14 125.0 0.11 0.14
MON 141018C00130000 C 10/18/14 130.0 0.02 0.14
MON 141018C00135000 C 10/18/14 135.0 0.00 0.11
MON 141018C00140000 C 10/18/14 140.0 0.00 0.08
MON 141018C00145000 C 10/18/14 145.0 0.00 0.04
MON 141018P00065000 P 10/18/14 65.0 0.00 0.01
MON 141018P00070000 P 10/18/14 70.0 0.00 0.01
MON 141018P00075000 P 10/18/14 75.0 0.00 0.01
MON 141018P00080000 P 10/18/14 80.0 0.00 0.01
MON 141018P00085000 P 10/18/14 85.0 0.01 0.04
MON 141018P00090000 P 10/18/14 90.0 0.03 0.05
MON 141018P00095000 P 10/18/14 95.0 0.05 0.10
MON 141018P00100000 P 10/18/14 100.0 0.12 0.18
MON 141018P00105000 P 10/18/14 105.0 0.35 0.43
MON 141018P00110000 P 10/18/14 110.0 1.16 1.23
MON 141018P00115000 P 10/18/14 115.0 3.30 3.45
MON 141018P00120000 P 10/18/14 120.0 6.70 7.55
MON 141018P00125000 P 10/18/14 125.0 10.50 13.35
MON 141018P00130000 P 10/18/14 130.0 15.10 18.45
MON 141018P00135000 P 10/18/14 135.0 19.65 23.30
MON 141018P00140000 P 10/18/14 140.0 24.75 28.70
MON 141018P00145000 P 10/18/14 145.0 29.65 33.90
MON 150117C00045000 C 01/17/15 45.0 66.70 70.95
MON 150117C00047500 C 01/17/15 47.5 64.20 68.30
MON 150117C00050000 C 01/17/15 50.0 61.70 65.80
MON 150117C00055000 C 01/17/15 55.0 56.65 60.85
MON 150117C00060000 C 01/17/15 60.0 51.80 55.90
MON 150117C00065000 C 01/17/15 65.0 46.70 50.80
MON 150117C00070000 C 01/17/15 70.0 41.70 45.80
MON 150117C00075000 C 01/17/15 75.0 36.70 40.80
MON 150117C00080000 C 01/17/15 80.0 32.15 35.85
MON 150117C00082500 C 01/17/15 82.5 29.65 33.40
MON 150117C00085000 C 01/17/15 85.0 27.20 30.90
MON 150117C00087500 C 01/17/15 87.5 24.70 28.40
MON 150117C00090000 C 01/17/15 90.0 22.25 24.50
MON 150117C00092500 C 01/17/15 92.5 19.80 22.00
MON 150117C00095000 C 01/17/15 95.0 18.25 19.50
MON 150117C00097500 C 01/17/15 97.5 16.00 17.10
MON 150117C00100000 C 01/17/15 100.0 13.70 14.75
MON 150117C00105000 C 01/17/15 105.0 9.85 10.45
MON 150117C00110000 C 01/17/15 110.0 6.20 6.35
MON 150117C00115000 C 01/17/15 115.0 3.45 3.60
MON 150117C00120000 C 01/17/15 120.0 1.68 1.75
MON 150117C00125000 C 01/17/15 125.0 0.73 0.79
MON 150117C00130000 C 01/17/15 130.0 0.28 0.36
MON 150117C00135000 C 01/17/15 135.0 0.12 0.17
MON 150117C00140000 C 01/17/15 140.0 0.05 0.10
MON 150117C00145000 C 01/17/15 145.0 0.01 0.08
MON 150117C00150000 C 01/17/15 150.0 0.00 0.07
MON 150117C00155000 C 01/17/15 155.0 0.00 0.07
MON 150117C00160000 C 01/17/15 160.0 0.00 0.07
MON 150117C00165000 C 01/17/15 165.0 0.00 0.07
MON 150117C00170000 C 01/17/15 170.0 0.00 0.07
MON 150117C00175000 C 01/17/15 175.0 0.00 0.04
MON 150117P00045000 P 01/17/15 45.0 0.00 0.04
MON 150117P00047500 P 01/17/15 47.5 0.00 0.04
MON 150117P00050000 P 01/17/15 50.0 0.00 0.04
MON 150117P00055000 P 01/17/15 55.0 0.01 0.04
MON 150117P00060000 P 01/17/15 60.0 0.02 0.06
MON 150117P00065000 P 01/17/15 65.0 0.02 0.11
MON 150117P00070000 P 01/17/15 70.0 0.05 0.15
MON 150117P00075000 P 01/17/15 75.0 0.11 0.18
MON 150117P00080000 P 01/17/15 80.0 0.15 0.21
MON 150117P00082500 P 01/17/15 82.5 0.17 0.26
MON 150117P00085000 P 01/17/15 85.0 0.20 0.30
MON 150117P00087500 P 01/17/15 87.5 0.27 0.35
MON 150117P00090000 P 01/17/15 90.0 0.34 0.40
MON 150117P00092500 P 01/17/15 92.5 0.40 0.49
MON 150117P00095000 P 01/17/15 95.0 0.48 0.61
MON 150117P00097500 P 01/17/15 97.5 0.65 0.77
MON 150117P00100000 P 01/17/15 100.0 0.90 1.02
MON 150117P00105000 P 01/17/15 105.0 1.75 1.81
MON 150117P00110000 P 01/17/15 110.0 3.15 3.25
MON 150117P00115000 P 01/17/15 115.0 5.45 5.55
MON 150117P00120000 P 01/17/15 120.0 8.65 8.80
MON 150117P00125000 P 01/17/15 125.0 12.25 12.85
MON 150117P00130000 P 01/17/15 130.0 17.25 17.65
MON 150117P00135000 P 01/17/15 135.0 20.10 23.85
MON 150117P00140000 P 01/17/15 140.0 25.00 28.75
MON 150117P00145000 P 01/17/15 145.0 29.95 33.75
MON 150117P00150000 P 01/17/15 150.0 34.90 38.65
MON 150117P00155000 P 01/17/15 155.0 39.90 43.70
MON 150117P00160000 P 01/17/15 160.0 44.90 48.65
MON 150117P00165000 P 01/17/15 165.0 50.05 54.00
MON 150117P00170000 P 01/17/15 170.0 55.00 59.15
MON 150117P00175000 P 01/17/15 175.0 59.80 64.05
MON 150417C00060000 C 04/17/15 60.0 51.60 56.05
MON 150417C00065000 C 04/17/15 65.0 46.80 51.05
MON 150417C00070000 C 04/17/15 70.0 41.70 45.85
MON 150417C00075000 C 04/17/15 75.0 36.70 40.90
MON 150417C00080000 C 04/17/15 80.0 31.75 35.95
MON 150417C00085000 C 04/17/15 85.0 26.90 30.95
MON 150417C00090000 C 04/17/15 90.0 22.95 25.40
MON 150417C00095000 C 04/17/15 95.0 18.50 20.30
MON 150417C00100000 C 04/17/15 100.0 14.30 16.05
MON 150417C00105000 C 04/17/15 105.0 10.90 11.15
MON 150417C00110000 C 04/17/15 110.0 7.55 7.70
MON 150417C00115000 C 04/17/15 115.0 4.90 5.05
MON 150417C00120000 C 04/17/15 120.0 3.00 3.10
MON 150417C00125000 C 04/17/15 125.0 1.74 1.83
MON 150417C00130000 C 04/17/15 130.0 0.95 1.05
MON 150417C00135000 C 04/17/15 135.0 0.49 0.59
MON 150417C00140000 C 04/17/15 140.0 0.22 0.34
MON 150417C00145000 C 04/17/15 145.0 0.10 0.22
MON 150417C00150000 C 04/17/15 150.0 0.02 0.15
MON 150417C00155000 C 04/17/15 155.0 0.00 0.12
MON 150417C00160000 C 04/17/15 160.0 0.00 0.09
MON 150417C00165000 C 04/17/15 165.0 0.00 0.09
MON 150417C00170000 C 04/17/15 170.0 0.00 0.08
MON 150417C00175000 C 04/17/15 175.0 0.00 0.08
MON 150417P00060000 P 04/17/15 60.0 0.06 0.19
MON 150417P00065000 P 04/17/15 65.0 0.11 0.23
MON 150417P00070000 P 04/17/15 70.0 0.16 0.29
MON 150417P00075000 P 04/17/15 75.0 0.24 0.36
MON 150417P00080000 P 04/17/15 80.0 0.34 0.47
MON 150417P00085000 P 04/17/15 85.0 0.51 0.64
MON 150417P00090000 P 04/17/15 90.0 0.78 0.92
MON 150417P00095000 P 04/17/15 95.0 1.23 1.36
MON 150417P00100000 P 04/17/15 100.0 1.97 2.03
MON 150417P00105000 P 04/17/15 105.0 3.10 3.25
MON 150417P00110000 P 04/17/15 110.0 4.85 4.95
MON 150417P00115000 P 04/17/15 115.0 7.20 7.35
MON 150417P00120000 P 04/17/15 120.0 10.25 10.45
MON 150417P00125000 P 04/17/15 125.0 14.00 14.15
MON 150417P00130000 P 04/17/15 130.0 17.10 19.15
MON 150417P00135000 P 04/17/15 135.0 21.60 23.85
MON 150417P00140000 P 04/17/15 140.0 26.20 28.65
MON 150417P00145000 P 04/17/15 145.0 30.35 34.50
MON 150417P00150000 P 04/17/15 150.0 35.40 39.40
MON 150417P00155000 P 04/17/15 155.0 40.25 44.35
MON 150417P00160000 P 04/17/15 160.0 45.25 49.35
MON 150417P00165000 P 04/17/15 165.0 50.10 54.35
MON 150417P00170000 P 04/17/15 170.0 54.90 59.30
MON 150417P00175000 P 04/17/15 175.0 60.10 64.15
MON 160115C00055000 C 01/15/16 55.0 56.65 60.90
MON 160115C00060000 C 01/15/16 60.0 51.55 55.95
MON 160115C00065000 C 01/15/16 65.0 46.60 50.95
MON 160115C00070000 C 01/15/16 70.0 41.60 45.95
MON 160115C00075000 C 01/15/16 75.0 36.70 41.00
MON 160115C00080000 C 01/15/16 80.0 31.95 36.25
MON 160115C00085000 C 01/15/16 85.0 27.50 31.95
MON 160115C00090000 C 01/15/16 90.0 24.90 27.70
MON 160115C00095000 C 01/15/16 95.0 19.70 23.25
MON 160115C00097500 C 01/15/16 97.5 17.80 21.40
MON 160115C00100000 C 01/15/16 100.0 16.50 19.55
MON 160115C00105000 C 01/15/16 105.0 14.20 14.50
MON 160115C00110000 C 01/15/16 110.0 11.35 11.55
MON 160115C00115000 C 01/15/16 115.0 8.85 9.05
MON 160115C00120000 C 01/15/16 120.0 6.80 7.00
MON 160115C00125000 C 01/15/16 125.0 5.15 5.30
MON 160115C00130000 C 01/15/16 130.0 3.80 4.00
MON 160115C00135000 C 01/15/16 135.0 2.82 2.97
MON 160115C00140000 C 01/15/16 140.0 2.05 2.21
MON 160115C00145000 C 01/15/16 145.0 1.50 1.64
MON 160115C00150000 C 01/15/16 150.0 1.08 1.22
MON 160115C00155000 C 01/15/16 155.0 0.77 0.92
MON 160115C00160000 C 01/15/16 160.0 0.56 0.69
MON 160115C00165000 C 01/15/16 165.0 0.40 0.53
MON 160115C00170000 C 01/15/16 170.0 0.29 0.42
MON 160115P00055000 P 01/15/16 55.0 0.35 0.49
MON 160115P00060000 P 01/15/16 60.0 0.48 0.62
MON 160115P00065000 P 01/15/16 65.0 0.66 0.79
MON 160115P00070000 P 01/15/16 70.0 0.90 1.03
MON 160115P00075000 P 01/15/16 75.0 1.22 1.36
MON 160115P00080000 P 01/15/16 80.0 1.66 1.79
MON 160115P00085000 P 01/15/16 85.0 2.25 2.38
MON 160115P00090000 P 01/15/16 90.0 3.00 3.20
MON 160115P00095000 P 01/15/16 95.0 4.05 4.30
MON 160115P00097500 P 01/15/16 97.5 4.70 4.90
MON 160115P00100000 P 01/15/16 100.0 5.45 5.65
MON 160115P00105000 P 01/15/16 105.0 7.15 7.40
MON 160115P00110000 P 01/15/16 110.0 9.30 9.50
MON 160115P00115000 P 01/15/16 115.0 11.80 12.00
MON 160115P00120000 P 01/15/16 120.0 14.75 14.95
MON 160115P00125000 P 01/15/16 125.0 18.05 18.30
MON 160115P00130000 P 01/15/16 130.0 21.70 22.00
MON 160115P00135000 P 01/15/16 135.0 23.70 27.90
MON 160115P00140000 P 01/15/16 140.0 27.85 32.10
MON 160115P00145000 P 01/15/16 145.0 32.05 36.50
MON 160115P00150000 P 01/15/16 150.0 36.60 41.15
MON 160115P00155000 P 01/15/16 155.0 41.40 45.75
MON 160115P00160000 P 01/15/16 160.0 46.20 50.45
MON 160115P00165000 P 01/15/16 165.0 51.00 55.25
MON 160115P00170000 P 01/15/16 170.0 55.75 60.10
MON 170120C00060000 C 01/20/17 60.0 51.60 55.90
MON 170120C00065000 C 01/20/17 65.0 46.60 51.00
MON 170120C00070000 C 01/20/17 70.0 41.80 46.15
MON 170120C00075000 C 01/20/17 75.0 37.25 41.55
MON 170120C00080000 C 01/20/17 80.0 33.00 37.50
MON 170120C00085000 C 01/20/17 85.0 29.25 33.40
MON 170120C00090000 C 01/20/17 90.0 25.25 29.75
MON 170120C00095000 C 01/20/17 95.0 21.65 26.10
MON 170120C00100000 C 01/20/17 100.0 18.80 23.00
MON 170120C00105000 C 01/20/17 105.0 15.80 20.10
MON 170120C00110000 C 01/20/17 110.0 13.05 17.45
MON 170120C00115000 C 01/20/17 115.0 11.40 14.95
MON 170120C00120000 C 01/20/17 120.0 8.80 12.95
MON 170120C00125000 C 01/20/17 125.0 6.85 11.10
MON 170120C00130000 C 01/20/17 130.0 5.30 9.55
MON 170120C00135000 C 01/20/17 135.0 4.00 8.30
MON 170120C00140000 C 01/20/17 140.0 2.95 7.10
MON 170120C00145000 C 01/20/17 145.0 2.12 6.15
MON 170120C00150000 C 01/20/17 150.0 1.40 5.30
MON 170120C00155000 C 01/20/17 155.0 0.88 4.55
MON 170120C00160000 C 01/20/17 160.0 0.50 3.95
MON 170120C00165000 C 01/20/17 165.0 0.21 3.45
MON 170120P00060000 P 01/20/17 60.0 0.05 2.23
MON 170120P00065000 P 01/20/17 65.0 0.36 2.01
MON 170120P00070000 P 01/20/17 70.0 0.78 3.25
MON 170120P00075000 P 01/20/17 75.0 1.35 4.35
MON 170120P00080000 P 01/20/17 80.0 2.14 4.05
MON 170120P00085000 P 01/20/17 85.0 3.05 6.20
MON 170120P00090000 P 01/20/17 90.0 4.20 7.45
MON 170120P00095000 P 01/20/17 95.0 5.60 8.90
MON 170120P00100000 P 01/20/17 100.0 7.30 10.60
MON 170120P00105000 P 01/20/17 105.0 9.25 12.60
MON 170120P00110000 P 01/20/17 110.0 11.60 14.85
MON 170120P00115000 P 01/20/17 115.0 14.05 17.35
MON 170120P00120000 P 01/20/17 120.0 16.90 20.40
MON 170120P00125000 P 01/20/17 125.0 19.75 23.80
MON 170120P00130000 P 01/20/17 130.0 23.20 27.20
MON 170120P00135000 P 01/20/17 135.0 26.90 30.80
MON 170120P00140000 P 01/20/17 140.0 30.80 34.70
MON 170120P00145000 P 01/20/17 145.0 34.80 38.75
MON 170120P00150000 P 01/20/17 150.0 38.70 42.95
MON 170120P00155000 P 01/20/17 155.0 43.10 47.50
MON 170120P00160000 P 01/20/17 160.0 47.55 52.00
MON 170120P00165000 P 01/20/17 165.0 52.15 56.50

OPRA data is delayed 15 minutes.