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 (2014-11-07)Premium Content

Monsanto Co (MON)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MON 141128C00080000 C 11/28/14 80.0 37.90 40.20
MON 141128C00085000 C 11/28/14 85.0 32.70 35.20
MON 141128C00090000 C 11/28/14 90.0 27.85 31.15
MON 141128C00094000 C 11/28/14 94.0 23.85 27.20
MON 141128C00095000 C 11/28/14 95.0 22.90 26.20
MON 141128C00096000 C 11/28/14 96.0 21.90 25.20
MON 141128C00097000 C 11/28/14 97.0 20.90 24.20
MON 141128C00098000 C 11/28/14 98.0 19.90 23.20
MON 141128C00099000 C 11/28/14 99.0 18.70 22.90
MON 141128C00100000 C 11/28/14 100.0 17.85 20.20
MON 141128C00101000 C 11/28/14 101.0 16.90 19.20
MON 141128C00102000 C 11/28/14 102.0 16.10 18.20
MON 141128C00103000 C 11/28/14 103.0 15.45 17.05
MON 141128C00104000 C 11/28/14 104.0 14.80 16.35
MON 141128C00105000 C 11/28/14 105.0 13.55 15.30
MON 141128C00106000 C 11/28/14 106.0 12.85 14.25
MON 141128C00107000 C 11/28/14 107.0 11.80 13.30
MON 141128C00108000 C 11/28/14 108.0 11.15 12.25
MON 141128C00109000 C 11/28/14 109.0 10.15 11.25
MON 141128C00110000 C 11/28/14 110.0 9.10 11.20
MON 141128C00111000 C 11/28/14 111.0 8.40 9.30
MON 141128C00112000 C 11/28/14 112.0 7.40 8.20
MON 141128C00113000 C 11/28/14 113.0 6.40 7.15
MON 141128C00114000 C 11/28/14 114.0 5.40 6.15
MON 141128C00115000 C 11/28/14 115.0 4.40 5.30
MON 141128C00116000 C 11/28/14 116.0 3.40 4.05
MON 141128C00117000 C 11/28/14 117.0 2.37 3.15
MON 141128C00118000 C 11/28/14 118.0 1.52 2.15
MON 141128C00119000 C 11/28/14 119.0 0.76 1.18
MON 141128C00120000 C 11/28/14 120.0 0.25 0.31
MON 141128C00121000 C 11/28/14 121.0 0.06 0.14
MON 141128C00122000 C 11/28/14 122.0 0.03 0.16
MON 141128C00123000 C 11/28/14 123.0 0.00 0.14
MON 141128C00124000 C 11/28/14 124.0 0.00 0.14
MON 141128C00125000 C 11/28/14 125.0 0.00 0.02
MON 141128C00126000 C 11/28/14 126.0 0.00 0.17
MON 141128C00127000 C 11/28/14 127.0 0.00 0.14
MON 141128C00128000 C 11/28/14 128.0 0.00 0.16
MON 141128C00129000 C 11/28/14 129.0 0.00 0.16
MON 141128C00130000 C 11/28/14 130.0 0.00 0.14
MON 141128C00131000 C 11/28/14 131.0 0.00 0.15
MON 141128C00132000 C 11/28/14 132.0 0.00 0.15
MON 141128C00133000 C 11/28/14 133.0 0.00 0.15
MON 141128C00134000 C 11/28/14 134.0 0.00 0.15
MON 141128C00135000 C 11/28/14 135.0 0.00 0.15
MON 141128C00136000 C 11/28/14 136.0 0.00 0.15
MON 141128C00137000 C 11/28/14 137.0 0.00 0.15
MON 141128C00140000 C 11/28/14 140.0 0.00 0.15
MON 141128C00145000 C 11/28/14 145.0 0.00 0.14
MON 141128C00150000 C 11/28/14 150.0 0.00 0.14
MON 141128P00080000 P 11/28/14 80.0 0.00 0.09
MON 141128P00085000 P 11/28/14 85.0 0.00 0.14
MON 141128P00090000 P 11/28/14 90.0 0.00 0.15
MON 141128P00094000 P 11/28/14 94.0 0.00 0.15
MON 141128P00095000 P 11/28/14 95.0 0.00 0.15
MON 141128P00096000 P 11/28/14 96.0 0.00 0.15
MON 141128P00097000 P 11/28/14 97.0 0.00 0.15
MON 141128P00098000 P 11/28/14 98.0 0.00 0.15
MON 141128P00099000 P 11/28/14 99.0 0.00 0.15
MON 141128P00100000 P 11/28/14 100.0 0.00 0.08
MON 141128P00101000 P 11/28/14 101.0 0.00 0.14
MON 141128P00102000 P 11/28/14 102.0 0.00 0.15
MON 141128P00103000 P 11/28/14 103.0 0.00 0.15
MON 141128P00104000 P 11/28/14 104.0 0.00 0.15
MON 141128P00105000 P 11/28/14 105.0 0.00 0.03
MON 141128P00106000 P 11/28/14 106.0 0.00 0.15
MON 141128P00107000 P 11/28/14 107.0 0.00 0.15
MON 141128P00108000 P 11/28/14 108.0 0.00 0.14
MON 141128P00109000 P 11/28/14 109.0 0.00 0.15
MON 141128P00110000 P 11/28/14 110.0 0.00 0.05
MON 141128P00111000 P 11/28/14 111.0 0.00 0.15
MON 141128P00112000 P 11/28/14 112.0 0.00 0.15
MON 141128P00113000 P 11/28/14 113.0 0.00 0.16
MON 141128P00114000 P 11/28/14 114.0 0.00 0.16
MON 141128P00115000 P 11/28/14 115.0 0.00 0.16
MON 141128P00116000 P 11/28/14 116.0 0.01 0.06
MON 141128P00117000 P 11/28/14 117.0 0.01 0.08
MON 141128P00118000 P 11/28/14 118.0 0.01 0.13
MON 141128P00119000 P 11/28/14 119.0 0.26 0.32
MON 141128P00120000 P 11/28/14 120.0 0.69 0.84
MON 141128P00121000 P 11/28/14 121.0 0.94 1.73
MON 141128P00122000 P 11/28/14 122.0 1.37 2.63
MON 141128P00123000 P 11/28/14 123.0 1.95 3.60
MON 141128P00124000 P 11/28/14 124.0 2.94 4.60
MON 141128P00125000 P 11/28/14 125.0 3.90 5.75
MON 141128P00126000 P 11/28/14 126.0 4.85 6.70
MON 141128P00127000 P 11/28/14 127.0 5.60 7.75
MON 141128P00128000 P 11/28/14 128.0 6.05 9.05
MON 141128P00129000 P 11/28/14 129.0 7.05 9.95
MON 141128P00130000 P 11/28/14 130.0 8.05 11.55
MON 141128P00131000 P 11/28/14 131.0 9.05 12.55
MON 141128P00132000 P 11/28/14 132.0 10.05 13.75
MON 141128P00133000 P 11/28/14 133.0 11.05 14.55
MON 141128P00134000 P 11/28/14 134.0 12.05 15.55
MON 141128P00135000 P 11/28/14 135.0 13.05 16.50
MON 141128P00136000 P 11/28/14 136.0 14.05 17.50
MON 141128P00137000 P 11/28/14 137.0 15.15 18.50
MON 141128P00140000 P 11/28/14 140.0 18.10 21.95
MON 141128P00145000 P 11/28/14 145.0 23.20 27.10
MON 141128P00150000 P 11/28/14 150.0 28.00 32.15
MON 141205C00085000 C 12/05/14 85.0 33.05 35.30
MON 141205C00090000 C 12/05/14 90.0 28.20 30.30
MON 141205C00095000 C 12/05/14 95.0 23.75 25.30
MON 141205C00099000 C 12/05/14 99.0 20.10 21.30
MON 141205C00100000 C 12/05/14 100.0 18.95 20.00
MON 141205C00101000 C 12/05/14 101.0 18.00 19.00
MON 141205C00102000 C 12/05/14 102.0 17.00 18.00
MON 141205C00103000 C 12/05/14 103.0 16.00 17.00
MON 141205C00104000 C 12/05/14 104.0 15.15 16.00
MON 141205C00105000 C 12/05/14 105.0 13.50 15.30
MON 141205C00106000 C 12/05/14 106.0 13.20 14.00
MON 141205C00107000 C 12/05/14 107.0 12.05 13.35
MON 141205C00108000 C 12/05/14 108.0 11.00 12.00
MON 141205C00109000 C 12/05/14 109.0 10.20 11.00
MON 141205C00110000 C 12/05/14 110.0 9.20 10.05
MON 141205C00111000 C 12/05/14 111.0 8.45 9.30
MON 141205C00112000 C 12/05/14 112.0 7.45 8.30
MON 141205C00113000 C 12/05/14 113.0 6.50 7.30
MON 141205C00114000 C 12/05/14 114.0 5.50 6.00
MON 141205C00115000 C 12/05/14 115.0 4.55 5.00
MON 141205C00116000 C 12/05/14 116.0 3.60 4.00
MON 141205C00117000 C 12/05/14 117.0 2.72 2.97
MON 141205C00118000 C 12/05/14 118.0 1.90 2.13
MON 141205C00119000 C 12/05/14 119.0 1.23 1.34
MON 141205C00120000 C 12/05/14 120.0 0.73 0.80
MON 141205C00121000 C 12/05/14 121.0 0.39 0.45
MON 141205C00122000 C 12/05/14 122.0 0.20 0.27
MON 141205C00123000 C 12/05/14 123.0 0.08 0.25
MON 141205C00124000 C 12/05/14 124.0 0.05 0.14
MON 141205C00125000 C 12/05/14 125.0 0.01 0.14
MON 141205C00126000 C 12/05/14 126.0 0.01 0.14
MON 141205C00127000 C 12/05/14 127.0 0.00 0.14
MON 141205C00128000 C 12/05/14 128.0 0.00 0.14
MON 141205C00129000 C 12/05/14 129.0 0.00 0.14
MON 141205C00130000 C 12/05/14 130.0 0.00 0.14
MON 141205C00131000 C 12/05/14 131.0 0.00 0.14
MON 141205C00132000 C 12/05/14 132.0 0.00 0.14
MON 141205C00133000 C 12/05/14 133.0 0.00 0.14
MON 141205C00134000 C 12/05/14 134.0 0.00 0.14
MON 141205C00135000 C 12/05/14 135.0 0.00 0.14
MON 141205C00136000 C 12/05/14 136.0 0.00 0.14
MON 141205C00137000 C 12/05/14 137.0 0.00 0.14
MON 141205P00085000 P 12/05/14 85.0 0.00 0.15
MON 141205P00090000 P 12/05/14 90.0 0.00 0.14
MON 141205P00095000 P 12/05/14 95.0 0.00 0.14
MON 141205P00099000 P 12/05/14 99.0 0.00 0.15
MON 141205P00100000 P 12/05/14 100.0 0.00 0.08
MON 141205P00101000 P 12/05/14 101.0 0.00 0.16
MON 141205P00102000 P 12/05/14 102.0 0.00 0.16
MON 141205P00103000 P 12/05/14 103.0 0.00 0.15
MON 141205P00104000 P 12/05/14 104.0 0.00 0.19
MON 141205P00105000 P 12/05/14 105.0 0.00 0.14
MON 141205P00106000 P 12/05/14 106.0 0.00 0.14
MON 141205P00107000 P 12/05/14 107.0 0.00 0.14
MON 141205P00108000 P 12/05/14 108.0 0.00 0.14
MON 141205P00109000 P 12/05/14 109.0 0.01 0.14
MON 141205P00110000 P 12/05/14 110.0 0.01 0.15
MON 141205P00111000 P 12/05/14 111.0 0.01 0.14
MON 141205P00112000 P 12/05/14 112.0 0.02 0.14
MON 141205P00113000 P 12/05/14 113.0 0.02 0.19
MON 141205P00114000 P 12/05/14 114.0 0.04 0.21
MON 141205P00115000 P 12/05/14 115.0 0.05 0.24
MON 141205P00116000 P 12/05/14 116.0 0.10 0.20
MON 141205P00117000 P 12/05/14 117.0 0.25 0.30
MON 141205P00118000 P 12/05/14 118.0 0.42 0.49
MON 141205P00119000 P 12/05/14 119.0 0.73 0.80
MON 141205P00120000 P 12/05/14 120.0 1.21 1.30
MON 141205P00121000 P 12/05/14 121.0 1.83 1.95
MON 141205P00122000 P 12/05/14 122.0 1.94 2.79
MON 141205P00123000 P 12/05/14 123.0 2.48 3.70
MON 141205P00124000 P 12/05/14 124.0 3.05 4.65
MON 141205P00125000 P 12/05/14 125.0 3.95 5.65
MON 141205P00126000 P 12/05/14 126.0 4.90 6.65
MON 141205P00127000 P 12/05/14 127.0 5.90 7.60
MON 141205P00128000 P 12/05/14 128.0 6.85 8.60
MON 141205P00129000 P 12/05/14 129.0 7.85 9.65
MON 141205P00130000 P 12/05/14 130.0 8.05 11.05
MON 141205P00131000 P 12/05/14 131.0 9.05 12.20
MON 141205P00132000 P 12/05/14 132.0 10.05 13.65
MON 141205P00133000 P 12/05/14 133.0 11.15 15.05
MON 141205P00134000 P 12/05/14 134.0 12.05 16.05
MON 141205P00135000 P 12/05/14 135.0 13.05 17.05
MON 141205P00136000 P 12/05/14 136.0 14.20 17.50
MON 141205P00137000 P 12/05/14 137.0 15.35 18.50
MON 141212C00098000 C 12/12/14 98.0 21.10 24.00
MON 141212C00099000 C 12/12/14 99.0 20.10 23.00
MON 141212C00100000 C 12/12/14 100.0 19.15 22.00
MON 141212C00101000 C 12/12/14 101.0 18.00 21.00
MON 141212C00102000 C 12/12/14 102.0 17.00 19.85
MON 141212C00103000 C 12/12/14 103.0 16.05 19.00
MON 141212C00104000 C 12/12/14 104.0 14.55 17.85
MON 141212C00105000 C 12/12/14 105.0 14.00 16.85
MON 141212C00106000 C 12/12/14 106.0 13.20 16.00
MON 141212C00107000 C 12/12/14 107.0 12.20 15.00
MON 141212C00108000 C 12/12/14 108.0 11.45 12.35
MON 141212C00109000 C 12/12/14 109.0 10.05 11.35
MON 141212C00110000 C 12/12/14 110.0 9.30 10.30
MON 141212C00111000 C 12/12/14 111.0 8.50 9.35
MON 141212C00112000 C 12/12/14 112.0 7.50 8.55
MON 141212C00113000 C 12/12/14 113.0 6.55 7.30
MON 141212C00114000 C 12/12/14 114.0 5.60 6.40
MON 141212C00115000 C 12/12/14 115.0 4.70 5.35
MON 141212C00116000 C 12/12/14 116.0 3.80 4.00
MON 141212C00117000 C 12/12/14 117.0 2.97 3.80
MON 141212C00118000 C 12/12/14 118.0 2.21 2.65
MON 141212C00119000 C 12/12/14 119.0 1.58 1.89
MON 141212C00120000 C 12/12/14 120.0 1.06 1.19
MON 141212C00121000 C 12/12/14 121.0 0.67 0.87
MON 141212C00122000 C 12/12/14 122.0 0.41 0.48
MON 141212C00123000 C 12/12/14 123.0 0.26 0.38
MON 141212C00124000 C 12/12/14 124.0 0.15 0.38
MON 141212C00125000 C 12/12/14 125.0 0.10 0.28
MON 141212C00126000 C 12/12/14 126.0 0.04 0.27
MON 141212C00127000 C 12/12/14 127.0 0.02 0.23
MON 141212C00130000 C 12/12/14 130.0 0.00 0.19
MON 141212C00135000 C 12/12/14 135.0 0.00 0.16
MON 141212P00098000 P 12/12/14 98.0 0.00 0.16
MON 141212P00099000 P 12/12/14 99.0 0.00 0.17
MON 141212P00100000 P 12/12/14 100.0 0.00 0.08
MON 141212P00101000 P 12/12/14 101.0 0.00 0.17
MON 141212P00102000 P 12/12/14 102.0 0.00 0.17
MON 141212P00103000 P 12/12/14 103.0 0.01 0.18
MON 141212P00104000 P 12/12/14 104.0 0.01 0.18
MON 141212P00105000 P 12/12/14 105.0 0.01 0.06
MON 141212P00106000 P 12/12/14 106.0 0.01 0.19
MON 141212P00107000 P 12/12/14 107.0 0.02 0.19
MON 141212P00108000 P 12/12/14 108.0 0.02 0.20
MON 141212P00109000 P 12/12/14 109.0 0.01 0.20
MON 141212P00110000 P 12/12/14 110.0 0.01 0.21
MON 141212P00111000 P 12/12/14 111.0 0.01 0.23
MON 141212P00112000 P 12/12/14 112.0 0.03 0.23
MON 141212P00113000 P 12/12/14 113.0 0.04 0.30
MON 141212P00114000 P 12/12/14 114.0 0.10 0.29
MON 141212P00115000 P 12/12/14 115.0 0.13 0.34
MON 141212P00116000 P 12/12/14 116.0 0.32 0.40
MON 141212P00117000 P 12/12/14 117.0 0.47 0.55
MON 141212P00118000 P 12/12/14 118.0 0.70 0.79
MON 141212P00119000 P 12/12/14 119.0 1.04 1.14
MON 141212P00120000 P 12/12/14 120.0 1.54 1.62
MON 141212P00121000 P 12/12/14 121.0 2.09 2.29
MON 141212P00122000 P 12/12/14 122.0 2.47 3.10
MON 141212P00123000 P 12/12/14 123.0 2.89 3.85
MON 141212P00124000 P 12/12/14 124.0 3.20 4.75
MON 141212P00125000 P 12/12/14 125.0 4.05 5.70
MON 141212P00126000 P 12/12/14 126.0 4.95 6.70
MON 141212P00127000 P 12/12/14 127.0 5.90 7.65
MON 141212P00130000 P 12/12/14 130.0 8.15 10.70
MON 141212P00135000 P 12/12/14 135.0 13.65 15.80
MON 141220C00060000 C 12/20/14 60.0 58.05 61.85
MON 141220C00065000 C 12/20/14 65.0 53.15 57.00
MON 141220C00070000 C 12/20/14 70.0 48.00 51.90
MON 141220C00075000 C 12/20/14 75.0 43.00 46.90
MON 141220C00080000 C 12/20/14 80.0 38.00 41.90
MON 141220C00085000 C 12/20/14 85.0 33.05 36.90
MON 141220C00090000 C 12/20/14 90.0 29.00 32.00
MON 141220C00095000 C 12/20/14 95.0 24.10 26.85
MON 141220C00100000 C 12/20/14 100.0 19.20 22.00
MON 141220C00101000 C 12/20/14 101.0 18.20 21.00
MON 141220C00102000 C 12/20/14 102.0 17.20 18.30
MON 141220C00103000 C 12/20/14 103.0 16.20 17.30
MON 141220C00104000 C 12/20/14 104.0 15.05 17.85
MON 141220C00105000 C 12/20/14 105.0 14.00 17.05
MON 141220C00106000 C 12/20/14 106.0 13.45 15.25
MON 141220C00107000 C 12/20/14 107.0 12.50 14.25
MON 141220C00108000 C 12/20/14 108.0 11.50 13.25
MON 141220C00109000 C 12/20/14 109.0 10.50 12.35
MON 141220C00110000 C 12/20/14 110.0 9.50 10.95
MON 141220C00111000 C 12/20/14 111.0 8.55 9.05
MON 141220C00112000 C 12/20/14 112.0 7.60 8.50
MON 141220C00113000 C 12/20/14 113.0 6.65 7.25
MON 141220C00114000 C 12/20/14 114.0 5.70 6.30
MON 141220C00115000 C 12/20/14 115.0 4.80 5.05
MON 141220C00116000 C 12/20/14 116.0 3.95 4.15
MON 141220C00117000 C 12/20/14 117.0 3.20 3.65
MON 141220C00118000 C 12/20/14 118.0 2.47 2.59
MON 141220C00119000 C 12/20/14 119.0 1.85 1.98
MON 141220C00120000 C 12/20/14 120.0 1.35 1.43
MON 141220C00121000 C 12/20/14 121.0 0.93 0.99
MON 141220C00122000 C 12/20/14 122.0 0.62 0.68
MON 141220C00123000 C 12/20/14 123.0 0.41 0.47
MON 141220C00124000 C 12/20/14 124.0 0.27 0.35
MON 141220C00125000 C 12/20/14 125.0 0.18 0.21
MON 141220C00126000 C 12/20/14 126.0 0.11 0.19
MON 141220C00127000 C 12/20/14 127.0 0.07 0.16
MON 141220C00128000 C 12/20/14 128.0 0.05 0.14
MON 141220C00129000 C 12/20/14 129.0 0.02 0.12
MON 141220C00130000 C 12/20/14 130.0 0.02 0.11
MON 141220C00131000 C 12/20/14 131.0 0.01 0.11
MON 141220C00132000 C 12/20/14 132.0 0.01 0.10
MON 141220C00133000 C 12/20/14 133.0 0.01 0.10
MON 141220C00134000 C 12/20/14 134.0 0.00 0.09
MON 141220C00135000 C 12/20/14 135.0 0.00 0.09
MON 141220C00136000 C 12/20/14 136.0 0.00 0.09
MON 141220C00137000 C 12/20/14 137.0 0.00 0.08
MON 141220C00138000 C 12/20/14 138.0 0.00 0.08
MON 141220C00139000 C 12/20/14 139.0 0.00 0.08
MON 141220C00140000 C 12/20/14 140.0 0.00 0.08
MON 141220C00145000 C 12/20/14 145.0 0.00 0.06
MON 141220C00150000 C 12/20/14 150.0 0.00 0.04
MON 141220C00155000 C 12/20/14 155.0 0.00 0.04
MON 141220C00160000 C 12/20/14 160.0 0.00 0.04
MON 141220C00165000 C 12/20/14 165.0 0.00 0.04
MON 141220P00060000 P 12/20/14 60.0 0.00 0.04
MON 141220P00065000 P 12/20/14 65.0 0.00 0.03
MON 141220P00070000 P 12/20/14 70.0 0.00 0.01
MON 141220P00075000 P 12/20/14 75.0 0.00 0.04
MON 141220P00080000 P 12/20/14 80.0 0.00 0.04
MON 141220P00085000 P 12/20/14 85.0 0.00 0.04
MON 141220P00090000 P 12/20/14 90.0 0.00 0.05
MON 141220P00095000 P 12/20/14 95.0 0.01 0.03
MON 141220P00100000 P 12/20/14 100.0 0.02 0.04
MON 141220P00101000 P 12/20/14 101.0 0.03 0.10
MON 141220P00102000 P 12/20/14 102.0 0.03 0.11
MON 141220P00103000 P 12/20/14 103.0 0.03 0.11
MON 141220P00104000 P 12/20/14 104.0 0.03 0.12
MON 141220P00105000 P 12/20/14 105.0 0.03 0.12
MON 141220P00106000 P 12/20/14 106.0 0.04 0.12
MON 141220P00107000 P 12/20/14 107.0 0.04 0.12
MON 141220P00108000 P 12/20/14 108.0 0.05 0.12
MON 141220P00109000 P 12/20/14 109.0 0.05 0.13
MON 141220P00110000 P 12/20/14 110.0 0.06 0.14
MON 141220P00111000 P 12/20/14 111.0 0.07 0.16
MON 141220P00112000 P 12/20/14 112.0 0.13 0.19
MON 141220P00113000 P 12/20/14 113.0 0.13 0.24
MON 141220P00114000 P 12/20/14 114.0 0.22 0.30
MON 141220P00115000 P 12/20/14 115.0 0.34 0.40
MON 141220P00116000 P 12/20/14 116.0 0.49 0.54
MON 141220P00117000 P 12/20/14 117.0 0.68 0.74
MON 141220P00118000 P 12/20/14 118.0 0.94 1.02
MON 141220P00119000 P 12/20/14 119.0 1.31 1.38
MON 141220P00120000 P 12/20/14 120.0 1.79 1.87
MON 141220P00121000 P 12/20/14 121.0 2.34 2.46
MON 141220P00122000 P 12/20/14 122.0 3.05 3.20
MON 141220P00123000 P 12/20/14 123.0 3.60 4.00
MON 141220P00124000 P 12/20/14 124.0 3.90 4.85
MON 141220P00125000 P 12/20/14 125.0 4.80 5.80
MON 141220P00126000 P 12/20/14 126.0 5.85 6.70
MON 141220P00127000 P 12/20/14 127.0 6.00 7.65
MON 141220P00128000 P 12/20/14 128.0 6.95 8.65
MON 141220P00129000 P 12/20/14 129.0 7.90 9.65
MON 141220P00130000 P 12/20/14 130.0 8.05 10.65
MON 141220P00131000 P 12/20/14 131.0 9.85 11.65
MON 141220P00132000 P 12/20/14 132.0 10.90 12.65
MON 141220P00133000 P 12/20/14 133.0 11.80 14.50
MON 141220P00134000 P 12/20/14 134.0 12.05 15.45
MON 141220P00135000 P 12/20/14 135.0 13.05 16.55
MON 141220P00136000 P 12/20/14 136.0 14.05 17.35
MON 141220P00137000 P 12/20/14 137.0 15.05 18.55
MON 141220P00138000 P 12/20/14 138.0 16.05 19.55
MON 141220P00139000 P 12/20/14 139.0 17.10 20.95
MON 141220P00140000 P 12/20/14 140.0 18.10 21.95
MON 141220P00145000 P 12/20/14 145.0 23.15 26.95
MON 141220P00150000 P 12/20/14 150.0 28.15 32.00
MON 141220P00155000 P 12/20/14 155.0 33.15 37.00
MON 141220P00160000 P 12/20/14 160.0 38.15 42.00
MON 141220P00165000 P 12/20/14 165.0 43.15 46.95
MON 141226C00095000 C 12/26/14 95.0 22.75 26.90
MON 141226C00098000 C 12/26/14 98.0 20.95 24.05
MON 141226C00099000 C 12/26/14 99.0 20.00 23.05
MON 141226C00100000 C 12/26/14 100.0 18.55 22.05
MON 141226C00101000 C 12/26/14 101.0 17.60 21.05
MON 141226C00102000 C 12/26/14 102.0 16.60 20.05
MON 141226C00103000 C 12/26/14 103.0 15.60 19.05
MON 141226C00104000 C 12/26/14 104.0 15.40 16.95
MON 141226C00105000 C 12/26/14 105.0 13.80 15.95
MON 141226C00106000 C 12/26/14 106.0 13.40 14.95
MON 141226C00107000 C 12/26/14 107.0 12.45 14.80
MON 141226C00108000 C 12/26/14 108.0 10.65 12.95
MON 141226C00109000 C 12/26/14 109.0 10.45 12.45
MON 141226C00110000 C 12/26/14 110.0 9.05 12.15
MON 141226C00111000 C 12/26/14 111.0 8.05 11.15
MON 141226C00112000 C 12/26/14 112.0 6.80 9.40
MON 141226C00113000 C 12/26/14 113.0 6.15 8.40
MON 141226C00114000 C 12/26/14 114.0 5.80 7.45
MON 141226C00115000 C 12/26/14 115.0 4.90 5.90
MON 141226C00116000 C 12/26/14 116.0 4.05 5.65
MON 141226C00117000 C 12/26/14 117.0 3.25 3.90
MON 141226C00118000 C 12/26/14 118.0 2.59 3.05
MON 141226C00119000 C 12/26/14 119.0 1.99 2.35
MON 141226C00120000 C 12/26/14 120.0 1.48 1.60
MON 141226C00121000 C 12/26/14 121.0 1.06 1.31
MON 141226C00122000 C 12/26/14 122.0 0.74 0.95
MON 141226C00123000 C 12/26/14 123.0 0.52 0.65
MON 141226C00124000 C 12/26/14 124.0 0.35 0.45
MON 141226C00125000 C 12/26/14 125.0 0.24 0.51
MON 141226C00126000 C 12/26/14 126.0 0.18 0.42
MON 141226C00127000 C 12/26/14 127.0 0.11 0.34
MON 141226C00128000 C 12/26/14 128.0 0.07 0.30
MON 141226C00130000 C 12/26/14 130.0 0.04 0.24
MON 141226C00135000 C 12/26/14 135.0 0.01 0.17
MON 141226P00095000 P 12/26/14 95.0 0.00 0.17
MON 141226P00098000 P 12/26/14 98.0 0.00 0.18
MON 141226P00099000 P 12/26/14 99.0 0.00 0.18
MON 141226P00100000 P 12/26/14 100.0 0.00 0.19
MON 141226P00101000 P 12/26/14 101.0 0.00 0.19
MON 141226P00102000 P 12/26/14 102.0 0.00 0.19
MON 141226P00103000 P 12/26/14 103.0 0.00 0.20
MON 141226P00104000 P 12/26/14 104.0 0.01 0.20
MON 141226P00105000 P 12/26/14 105.0 0.00 0.21
MON 141226P00106000 P 12/26/14 106.0 0.04 0.22
MON 141226P00107000 P 12/26/14 107.0 0.05 0.22
MON 141226P00108000 P 12/26/14 108.0 0.05 0.23
MON 141226P00109000 P 12/26/14 109.0 0.07 0.25
MON 141226P00110000 P 12/26/14 110.0 0.09 0.27
MON 141226P00111000 P 12/26/14 111.0 0.12 0.29
MON 141226P00112000 P 12/26/14 112.0 0.15 0.33
MON 141226P00113000 P 12/26/14 113.0 0.17 0.39
MON 141226P00114000 P 12/26/14 114.0 0.23 0.44
MON 141226P00115000 P 12/26/14 115.0 0.45 0.52
MON 141226P00116000 P 12/26/14 116.0 0.60 0.67
MON 141226P00117000 P 12/26/14 117.0 0.71 0.90
MON 141226P00118000 P 12/26/14 118.0 0.95 1.19
MON 141226P00119000 P 12/26/14 119.0 1.47 1.59
MON 141226P00120000 P 12/26/14 120.0 1.93 2.06
MON 141226P00121000 P 12/26/14 121.0 2.50 2.65
MON 141226P00122000 P 12/26/14 122.0 3.15 3.35
MON 141226P00123000 P 12/26/14 123.0 3.65 4.15
MON 141226P00124000 P 12/26/14 124.0 3.85 5.00
MON 141226P00125000 P 12/26/14 125.0 4.30 5.85
MON 141226P00126000 P 12/26/14 126.0 5.15 6.80
MON 141226P00127000 P 12/26/14 127.0 5.30 7.75
MON 141226P00128000 P 12/26/14 128.0 6.15 8.70
MON 141226P00130000 P 12/26/14 130.0 8.10 11.45
MON 141226P00135000 P 12/26/14 135.0 13.05 16.30
MON 150102C00101000 C 01/02/15 101.0 17.60 21.05
MON 150102C00102000 C 01/02/15 102.0 17.15 18.95
MON 150102C00103000 C 01/02/15 103.0 16.40 17.95
MON 150102C00104000 C 01/02/15 104.0 14.80 17.05
MON 150102C00105000 C 01/02/15 105.0 14.40 16.05
MON 150102C00106000 C 01/02/15 106.0 12.85 15.05
MON 150102C00107000 C 01/02/15 107.0 11.80 14.05
MON 150102C00108000 C 01/02/15 108.0 10.85 13.05
MON 150102C00109000 C 01/02/15 109.0 10.45 12.05
MON 150102C00110000 C 01/02/15 110.0 9.55 11.65
MON 150102C00111000 C 01/02/15 111.0 8.35 9.90
MON 150102C00112000 C 01/02/15 112.0 7.75 9.45
MON 150102C00113000 C 01/02/15 113.0 6.80 8.50
MON 150102C00114000 C 01/02/15 114.0 5.90 6.90
MON 150102C00115000 C 01/02/15 115.0 5.05 5.90
MON 150102C00116000 C 01/02/15 116.0 4.20 5.40
MON 150102C00117000 C 01/02/15 117.0 3.50 4.00
MON 150102C00118000 C 01/02/15 118.0 2.83 3.15
MON 150102C00119000 C 01/02/15 119.0 2.20 2.33
MON 150102C00120000 C 01/02/15 120.0 1.68 1.90
MON 150102C00121000 C 01/02/15 121.0 1.26 1.52
MON 150102C00122000 C 01/02/15 122.0 0.92 1.13
MON 150102C00123000 C 01/02/15 123.0 0.67 0.79
MON 150102C00124000 C 01/02/15 124.0 0.48 0.64
MON 150102C00125000 C 01/02/15 125.0 0.35 0.63
MON 150102C00126000 C 01/02/15 126.0 0.26 0.51
MON 150102C00127000 C 01/02/15 127.0 0.17 0.42
MON 150102C00128000 C 01/02/15 128.0 0.12 0.35
MON 150102C00129000 C 01/02/15 129.0 0.08 0.31
MON 150102C00130000 C 01/02/15 130.0 0.05 0.27
MON 150102C00131000 C 01/02/15 131.0 0.06 0.25
MON 150102C00132000 C 01/02/15 132.0 0.01 0.24
MON 150102C00133000 C 01/02/15 133.0 0.01 0.23
MON 150102C00135000 C 01/02/15 135.0 0.01 0.21
MON 150102P00101000 P 01/02/15 101.0 0.02 0.20
MON 150102P00102000 P 01/02/15 102.0 0.02 0.21
MON 150102P00103000 P 01/02/15 103.0 0.03 0.21
MON 150102P00104000 P 01/02/15 104.0 0.04 0.22
MON 150102P00105000 P 01/02/15 105.0 0.04 0.23
MON 150102P00106000 P 01/02/15 106.0 0.06 0.17
MON 150102P00107000 P 01/02/15 107.0 0.07 0.25
MON 150102P00108000 P 01/02/15 108.0 0.10 0.27
MON 150102P00109000 P 01/02/15 109.0 0.09 0.29
MON 150102P00110000 P 01/02/15 110.0 0.09 0.32
MON 150102P00111000 P 01/02/15 111.0 0.13 0.36
MON 150102P00112000 P 01/02/15 112.0 0.16 0.41
MON 150102P00113000 P 01/02/15 113.0 0.22 0.47
MON 150102P00114000 P 01/02/15 114.0 0.29 0.54
MON 150102P00115000 P 01/02/15 115.0 0.59 0.67
MON 150102P00116000 P 01/02/15 116.0 0.78 0.84
MON 150102P00117000 P 01/02/15 117.0 1.00 1.08
MON 150102P00118000 P 01/02/15 118.0 1.30 1.39
MON 150102P00119000 P 01/02/15 119.0 1.68 1.78
MON 150102P00120000 P 01/02/15 120.0 2.15 2.26
MON 150102P00121000 P 01/02/15 121.0 2.70 2.83
MON 150102P00122000 P 01/02/15 122.0 3.35 3.55
MON 150102P00123000 P 01/02/15 123.0 3.75 4.30
MON 150102P00124000 P 01/02/15 124.0 3.80 5.10
MON 150102P00125000 P 01/02/15 125.0 4.35 6.00
MON 150102P00126000 P 01/02/15 126.0 5.20 6.90
MON 150102P00127000 P 01/02/15 127.0 6.15 7.80
MON 150102P00128000 P 01/02/15 128.0 7.00 8.75
MON 150102P00129000 P 01/02/15 129.0 7.20 9.75
MON 150102P00130000 P 01/02/15 130.0 8.15 11.40
MON 150102P00131000 P 01/02/15 131.0 9.10 11.75
MON 150102P00132000 P 01/02/15 132.0 10.45 12.75
MON 150102P00133000 P 01/02/15 133.0 11.50 13.70
MON 150102P00135000 P 01/02/15 135.0 13.35 15.70
MON 150117C00045000 C 01/17/15 45.0 73.20 77.00
MON 150117C00047500 C 01/17/15 47.5 70.45 74.35
MON 150117C00050000 C 01/17/15 50.0 67.75 71.90
MON 150117C00055000 C 01/17/15 55.0 63.00 66.85
MON 150117C00060000 C 01/17/15 60.0 58.55 61.85
MON 150117C00065000 C 01/17/15 65.0 53.00 57.00
MON 150117C00070000 C 01/17/15 70.0 47.95 51.90
MON 150117C00075000 C 01/17/15 75.0 43.40 46.60
MON 150117C00080000 C 01/17/15 80.0 38.40 42.00
MON 150117C00082500 C 01/17/15 82.5 35.45 39.15
MON 150117C00085000 C 01/17/15 85.0 34.15 36.05
MON 150117C00087500 C 01/17/15 87.5 31.65 33.60
MON 150117C00090000 C 01/17/15 90.0 29.15 31.10
MON 150117C00092500 C 01/17/15 92.5 26.75 28.55
MON 150117C00095000 C 01/17/15 95.0 24.35 26.45
MON 150117C00097500 C 01/17/15 97.5 21.95 23.95
MON 150117C00100000 C 01/17/15 100.0 19.50 21.35
MON 150117C00105000 C 01/17/15 105.0 14.55 15.90
MON 150117C00110000 C 01/17/15 110.0 9.80 11.05
MON 150117C00115000 C 01/17/15 115.0 5.55 5.95
MON 150117C00120000 C 01/17/15 120.0 2.45 2.52
MON 150117C00125000 C 01/17/15 125.0 0.82 0.87
MON 150117C00130000 C 01/17/15 130.0 0.24 0.28
MON 150117C00135000 C 01/17/15 135.0 0.06 0.14
MON 150117C00140000 C 01/17/15 140.0 0.01 0.10
MON 150117C00145000 C 01/17/15 145.0 0.00 0.08
MON 150117C00150000 C 01/17/15 150.0 0.00 0.07
MON 150117C00155000 C 01/17/15 155.0 0.00 0.06
MON 150117C00160000 C 01/17/15 160.0 0.00 0.04
MON 150117C00165000 C 01/17/15 165.0 0.00 0.04
MON 150117C00170000 C 01/17/15 170.0 0.00 0.04
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 0.00 0.04
MON 150117P00060000 P 01/17/15 60.0 0.00 0.04
MON 150117P00065000 P 01/17/15 65.0 0.00 0.04
MON 150117P00070000 P 01/17/15 70.0 0.00 0.04
MON 150117P00075000 P 01/17/15 75.0 0.01 0.02
MON 150117P00080000 P 01/17/15 80.0 0.02 0.03
MON 150117P00082500 P 01/17/15 82.5 0.04 0.06
MON 150117P00085000 P 01/17/15 85.0 0.06 0.10
MON 150117P00087500 P 01/17/15 87.5 0.03 0.14
MON 150117P00090000 P 01/17/15 90.0 0.04 0.14
MON 150117P00092500 P 01/17/15 92.5 0.05 0.15
MON 150117P00095000 P 01/17/15 95.0 0.06 0.14
MON 150117P00097500 P 01/17/15 97.5 0.08 0.17
MON 150117P00100000 P 01/17/15 100.0 0.11 0.16
MON 150117P00105000 P 01/17/15 105.0 0.19 0.26
MON 150117P00110000 P 01/17/15 110.0 0.52 0.56
MON 150117P00115000 P 01/17/15 115.0 1.33 1.40
MON 150117P00120000 P 01/17/15 120.0 3.25 3.40
MON 150117P00125000 P 01/17/15 125.0 6.35 6.85
MON 150117P00130000 P 01/17/15 130.0 9.95 11.30
MON 150117P00135000 P 01/17/15 135.0 14.35 16.20
MON 150117P00140000 P 01/17/15 140.0 19.30 21.35
MON 150117P00145000 P 01/17/15 145.0 24.10 26.25
MON 150117P00150000 P 01/17/15 150.0 28.50 31.25
MON 150117P00155000 P 01/17/15 155.0 33.50 37.35
MON 150117P00160000 P 01/17/15 160.0 38.55 42.45
MON 150117P00165000 P 01/17/15 165.0 43.55 47.25
MON 150117P00170000 P 01/17/15 170.0 48.55 52.45
MON 150117P00175000 P 01/17/15 175.0 53.50 57.45
MON 150220C00080000 C 02/20/15 80.0 39.15 42.00
MON 150220C00085000 C 02/20/15 85.0 34.05 37.05
MON 150220C00090000 C 02/20/15 90.0 29.20 32.05
MON 150220C00095000 C 02/20/15 95.0 24.45 26.45
MON 150220C00100000 C 02/20/15 100.0 19.50 21.45
MON 150220C00105000 C 02/20/15 105.0 14.70 16.35
MON 150220C00110000 C 02/20/15 110.0 10.10 11.70
MON 150220C00115000 C 02/20/15 115.0 6.15 6.35
MON 150220C00120000 C 02/20/15 120.0 3.15 3.25
MON 150220C00125000 C 02/20/15 125.0 1.36 1.44
MON 150220C00130000 C 02/20/15 130.0 0.53 0.56
MON 150220C00135000 C 02/20/15 135.0 0.21 0.23
MON 150220C00140000 C 02/20/15 140.0 0.05 0.13
MON 150220C00145000 C 02/20/15 145.0 0.01 0.09
MON 150220C00150000 C 02/20/15 150.0 0.01 0.08
MON 150220C00155000 C 02/20/15 155.0 0.00 0.07
MON 150220P00080000 P 02/20/15 80.0 0.05 0.14
MON 150220P00085000 P 02/20/15 85.0 0.07 0.15
MON 150220P00090000 P 02/20/15 90.0 0.09 0.19
MON 150220P00095000 P 02/20/15 95.0 0.14 0.23
MON 150220P00100000 P 02/20/15 100.0 0.23 0.31
MON 150220P00105000 P 02/20/15 105.0 0.42 0.52
MON 150220P00110000 P 02/20/15 110.0 0.91 1.01
MON 150220P00115000 P 02/20/15 115.0 1.93 2.09
MON 150220P00120000 P 02/20/15 120.0 4.00 4.15
MON 150220P00125000 P 02/20/15 125.0 7.10 7.35
MON 150220P00130000 P 02/20/15 130.0 10.00 11.60
MON 150220P00135000 P 02/20/15 135.0 14.45 16.30
MON 150220P00140000 P 02/20/15 140.0 19.30 21.20
MON 150220P00145000 P 02/20/15 145.0 24.10 26.15
MON 150220P00150000 P 02/20/15 150.0 28.45 31.30
MON 150220P00155000 P 02/20/15 155.0 33.50 37.45
MON 150417C00055000 C 04/17/15 55.0 63.00 67.00
MON 150417C00060000 C 04/17/15 60.0 57.55 61.95
MON 150417C00065000 C 04/17/15 65.0 52.95 56.90
MON 150417C00070000 C 04/17/15 70.0 48.15 52.05
MON 150417C00075000 C 04/17/15 75.0 43.50 47.05
MON 150417C00080000 C 04/17/15 80.0 38.50 42.00
MON 150417C00085000 C 04/17/15 85.0 33.50 37.05
MON 150417C00090000 C 04/17/15 90.0 28.55 32.10
MON 150417C00095000 C 04/17/15 95.0 23.70 27.15
MON 150417C00100000 C 04/17/15 100.0 19.25 22.35
MON 150417C00105000 C 04/17/15 105.0 15.10 16.75
MON 150417C00110000 C 04/17/15 110.0 10.85 12.35
MON 150417C00115000 C 04/17/15 115.0 7.20 7.40
MON 150417C00120000 C 04/17/15 120.0 4.35 4.50
MON 150417C00125000 C 04/17/15 125.0 2.37 2.48
MON 150417C00130000 C 04/17/15 130.0 1.21 1.28
MON 150417C00135000 C 04/17/15 135.0 0.59 0.64
MON 150417C00140000 C 04/17/15 140.0 0.28 0.33
MON 150417C00145000 C 04/17/15 145.0 0.11 0.20
MON 150417C00150000 C 04/17/15 150.0 0.03 0.13
MON 150417C00155000 C 04/17/15 155.0 0.00 0.10
MON 150417C00160000 C 04/17/15 160.0 0.00 0.09
MON 150417C00165000 C 04/17/15 165.0 0.00 0.08
MON 150417C00170000 C 04/17/15 170.0 0.00 0.07
MON 150417C00175000 C 04/17/15 175.0 0.00 0.07
MON 150417P00055000 P 04/17/15 55.0 0.02 0.05
MON 150417P00060000 P 04/17/15 60.0 0.04 0.08
MON 150417P00065000 P 04/17/15 65.0 0.06 0.15
MON 150417P00070000 P 04/17/15 70.0 0.07 0.19
MON 150417P00075000 P 04/17/15 75.0 0.10 0.20
MON 150417P00080000 P 04/17/15 80.0 0.12 0.22
MON 150417P00085000 P 04/17/15 85.0 0.17 0.25
MON 150417P00090000 P 04/17/15 90.0 0.25 0.31
MON 150417P00095000 P 04/17/15 95.0 0.38 0.47
MON 150417P00100000 P 04/17/15 100.0 0.59 0.70
MON 150417P00105000 P 04/17/15 105.0 1.01 1.16
MON 150417P00110000 P 04/17/15 110.0 1.87 1.98
MON 150417P00115000 P 04/17/15 115.0 3.25 3.45
MON 150417P00120000 P 04/17/15 120.0 5.45 5.65
MON 150417P00125000 P 04/17/15 125.0 8.50 8.70
MON 150417P00130000 P 04/17/15 130.0 12.30 12.55
MON 150417P00135000 P 04/17/15 135.0 15.30 17.00
MON 150417P00140000 P 04/17/15 140.0 19.10 21.75
MON 150417P00145000 P 04/17/15 145.0 23.95 27.20
MON 150417P00150000 P 04/17/15 150.0 28.85 32.20
MON 150417P00155000 P 04/17/15 155.0 33.80 37.15
MON 150417P00160000 P 04/17/15 160.0 38.75 41.90
MON 150417P00165000 P 04/17/15 165.0 43.75 47.30
MON 150417P00170000 P 04/17/15 170.0 48.75 52.50
MON 150417P00175000 P 04/17/15 175.0 53.75 57.30
MON 150717C00060000 C 07/17/15 60.0 57.50 61.90
MON 150717C00065000 C 07/17/15 65.0 53.40 57.05
MON 150717C00070000 C 07/17/15 70.0 48.55 52.00
MON 150717C00075000 C 07/17/15 75.0 43.65 47.00
MON 150717C00080000 C 07/17/15 80.0 38.70 42.05
MON 150717C00085000 C 07/17/15 85.0 33.65 37.25
MON 150717C00090000 C 07/17/15 90.0 28.90 32.15
MON 150717C00095000 C 07/17/15 95.0 24.85 26.95
MON 150717C00100000 C 07/17/15 100.0 20.25 22.15
MON 150717C00105000 C 07/17/15 105.0 15.95 17.55
MON 150717C00110000 C 07/17/15 110.0 12.00 12.30
MON 150717C00115000 C 07/17/15 115.0 8.65 8.90
MON 150717C00120000 C 07/17/15 120.0 5.90 6.10
MON 150717C00125000 C 07/17/15 125.0 3.85 4.00
MON 150717C00130000 C 07/17/15 130.0 2.40 2.52
MON 150717C00135000 C 07/17/15 135.0 1.45 1.63
MON 150717C00140000 C 07/17/15 140.0 0.86 0.95
MON 150717C00145000 C 07/17/15 145.0 0.51 0.68
MON 150717C00150000 C 07/17/15 150.0 0.30 0.37
MON 150717C00155000 C 07/17/15 155.0 0.16 0.24
MON 150717C00160000 C 07/17/15 160.0 0.08 0.16
MON 150717C00165000 C 07/17/15 165.0 0.03 0.13
MON 150717C00170000 C 07/17/15 170.0 0.00 0.11
MON 150717C00175000 C 07/17/15 175.0 0.00 0.09
MON 150717C00180000 C 07/17/15 180.0 0.00 0.09
MON 150717P00060000 P 07/17/15 60.0 0.15 0.24
MON 150717P00065000 P 07/17/15 65.0 0.17 0.28
MON 150717P00070000 P 07/17/15 70.0 0.21 0.32
MON 150717P00075000 P 07/17/15 75.0 0.26 0.38
MON 150717P00080000 P 07/17/15 80.0 0.34 0.46
MON 150717P00085000 P 07/17/15 85.0 0.47 0.58
MON 150717P00090000 P 07/17/15 90.0 0.66 0.77
MON 150717P00095000 P 07/17/15 95.0 0.98 1.08
MON 150717P00100000 P 07/17/15 100.0 1.48 1.55
MON 150717P00105000 P 07/17/15 105.0 2.25 2.38
MON 150717P00110000 P 07/17/15 110.0 3.40 3.50
MON 150717P00115000 P 07/17/15 115.0 5.05 5.20
MON 150717P00120000 P 07/17/15 120.0 7.35 7.50
MON 150717P00125000 P 07/17/15 125.0 10.25 10.45
MON 150717P00130000 P 07/17/15 130.0 13.80 14.05
MON 150717P00135000 P 07/17/15 135.0 17.80 18.20
MON 150717P00140000 P 07/17/15 140.0 20.85 22.55
MON 150717P00145000 P 07/17/15 145.0 25.30 27.20
MON 150717P00150000 P 07/17/15 150.0 29.95 32.05
MON 150717P00155000 P 07/17/15 155.0 34.20 37.55
MON 150717P00160000 P 07/17/15 160.0 39.10 42.45
MON 150717P00165000 P 07/17/15 165.0 44.05 47.45
MON 150717P00170000 P 07/17/15 170.0 49.05 52.40
MON 150717P00175000 P 07/17/15 175.0 54.05 57.50
MON 150717P00180000 P 07/17/15 180.0 59.00 62.50
MON 160115C00055000 C 01/15/16 55.0 63.50 67.05
MON 160115C00060000 C 01/15/16 60.0 58.05 62.40
MON 160115C00065000 C 01/15/16 65.0 53.40 57.05
MON 160115C00070000 C 01/15/16 70.0 48.50 52.00
MON 160115C00075000 C 01/15/16 75.0 43.50 47.05
MON 160115C00080000 C 01/15/16 80.0 38.55 42.10
MON 160115C00085000 C 01/15/16 85.0 34.05 37.30
MON 160115C00090000 C 01/15/16 90.0 29.05 32.65
MON 160115C00095000 C 01/15/16 95.0 25.40 28.00
MON 160115C00097500 C 01/15/16 97.5 23.55 25.30
MON 160115C00100000 C 01/15/16 100.0 21.40 23.35
MON 160115C00105000 C 01/15/16 105.0 17.50 19.30
MON 160115C00110000 C 01/15/16 110.0 14.25 14.60
MON 160115C00115000 C 01/15/16 115.0 11.20 11.50
MON 160115C00120000 C 01/15/16 120.0 8.60 8.80
MON 160115C00125000 C 01/15/16 125.0 6.45 6.65
MON 160115C00130000 C 01/15/16 130.0 4.75 4.90
MON 160115C00135000 C 01/15/16 135.0 3.40 3.60
MON 160115C00140000 C 01/15/16 140.0 2.46 2.56
MON 160115C00145000 C 01/15/16 145.0 1.75 1.85
MON 160115C00150000 C 01/15/16 150.0 1.21 1.34
MON 160115C00155000 C 01/15/16 155.0 0.90 0.97
MON 160115C00160000 C 01/15/16 160.0 0.64 0.71
MON 160115C00165000 C 01/15/16 165.0 0.45 0.52
MON 160115C00170000 C 01/15/16 170.0 0.31 0.40
MON 160115P00055000 P 01/15/16 55.0 0.29 0.45
MON 160115P00060000 P 01/15/16 60.0 0.36 0.53
MON 160115P00065000 P 01/15/16 65.0 0.46 0.62
MON 160115P00070000 P 01/15/16 70.0 0.59 0.76
MON 160115P00075000 P 01/15/16 75.0 0.78 0.94
MON 160115P00080000 P 01/15/16 80.0 1.04 1.18
MON 160115P00085000 P 01/15/16 85.0 1.46 1.53
MON 160115P00090000 P 01/15/16 90.0 1.86 1.98
MON 160115P00095000 P 01/15/16 95.0 2.54 2.64
MON 160115P00097500 P 01/15/16 97.5 2.95 3.10
MON 160115P00100000 P 01/15/16 100.0 3.45 3.55
MON 160115P00105000 P 01/15/16 105.0 4.65 4.75
MON 160115P00110000 P 01/15/16 110.0 6.20 6.35
MON 160115P00115000 P 01/15/16 115.0 8.15 8.35
MON 160115P00120000 P 01/15/16 120.0 10.55 10.80
MON 160115P00125000 P 01/15/16 125.0 13.40 13.65
MON 160115P00130000 P 01/15/16 130.0 16.65 16.95
MON 160115P00135000 P 01/15/16 135.0 20.30 20.70
MON 160115P00140000 P 01/15/16 140.0 23.50 24.85
MON 160115P00145000 P 01/15/16 145.0 27.25 29.20
MON 160115P00150000 P 01/15/16 150.0 31.60 33.60
MON 160115P00155000 P 01/15/16 155.0 35.50 39.00
MON 160115P00160000 P 01/15/16 160.0 40.20 43.85
MON 160115P00165000 P 01/15/16 165.0 44.95 48.50
MON 160115P00170000 P 01/15/16 170.0 49.75 53.40
MON 170120C00055000 C 01/20/17 55.0 63.05 67.40
MON 170120C00060000 C 01/20/17 60.0 58.05 62.40
MON 170120C00065000 C 01/20/17 65.0 53.05 57.00
MON 170120C00070000 C 01/20/17 70.0 48.10 52.10
MON 170120C00075000 C 01/20/17 75.0 43.10 47.25
MON 170120C00080000 C 01/20/17 80.0 39.05 42.65
MON 170120C00085000 C 01/20/17 85.0 35.10 38.90
MON 170120C00090000 C 01/20/17 90.0 30.85 34.75
MON 170120C00095000 C 01/20/17 95.0 26.90 30.60
MON 170120C00100000 C 01/20/17 100.0 23.25 27.25
MON 170120C00105000 C 01/20/17 105.0 20.05 24.00
MON 170120C00110000 C 01/20/17 110.0 17.15 20.20
MON 170120C00115000 C 01/20/17 115.0 14.30 17.50
MON 170120C00120000 C 01/20/17 120.0 13.00 15.00
MON 170120C00125000 C 01/20/17 125.0 10.35 12.25
MON 170120C00130000 C 01/20/17 130.0 8.60 10.25
MON 170120C00135000 C 01/20/17 135.0 6.95 8.60
MON 170120C00140000 C 01/20/17 140.0 5.45 7.20
MON 170120C00145000 C 01/20/17 145.0 4.25 5.85
MON 170120C00150000 C 01/20/17 150.0 3.25 4.85
MON 170120C00155000 C 01/20/17 155.0 2.50 4.10
MON 170120C00160000 C 01/20/17 160.0 2.00 3.60
MON 170120C00165000 C 01/20/17 165.0 1.75 2.63
MON 170120C00170000 C 01/20/17 170.0 1.22 2.22
MON 170120C00175000 C 01/20/17 175.0 0.90 1.90
MON 170120P00055000 P 01/20/17 55.0 0.34 1.34
MON 170120P00060000 P 01/20/17 60.0 0.57 1.57
MON 170120P00065000 P 01/20/17 65.0 0.86 1.86
MON 170120P00070000 P 01/20/17 70.0 1.23 2.22
MON 170120P00075000 P 01/20/17 75.0 1.70 2.67
MON 170120P00080000 P 01/20/17 80.0 2.30 3.60
MON 170120P00085000 P 01/20/17 85.0 2.70 4.25
MON 170120P00090000 P 01/20/17 90.0 3.55 5.15
MON 170120P00095000 P 01/20/17 95.0 5.30 6.25
MON 170120P00100000 P 01/20/17 100.0 5.75 7.75
MON 170120P00105000 P 01/20/17 105.0 7.65 9.35
MON 170120P00110000 P 01/20/17 110.0 9.15 11.15
MON 170120P00115000 P 01/20/17 115.0 10.75 13.90
MON 170120P00120000 P 01/20/17 120.0 13.10 16.30
MON 170120P00125000 P 01/20/17 125.0 16.85 18.70
MON 170120P00130000 P 01/20/17 130.0 18.80 22.00
MON 170120P00135000 P 01/20/17 135.0 21.95 25.70
MON 170120P00140000 P 01/20/17 140.0 25.50 29.25
MON 170120P00145000 P 01/20/17 145.0 29.30 33.05
MON 170120P00150000 P 01/20/17 150.0 33.20 37.00
MON 170120P00155000 P 01/20/17 155.0 37.45 41.20
MON 170120P00160000 P 01/20/17 160.0 41.65 45.50
MON 170120P00165000 P 01/20/17 165.0 46.10 50.00
MON 170120P00170000 P 01/20/17 170.0 50.70 54.85
MON 170120P00175000 P 01/20/17 175.0 55.45 59.20

OPRA data is delayed 15 minutes.