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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MON 141031C00085000 C 10/31/14 85.0 26.75 28.75
MON 141031C00090000 C 10/31/14 90.0 21.75 23.75
MON 141031C00095000 C 10/31/14 95.0 16.95 19.70
MON 141031C00099000 C 10/31/14 99.0 12.95 15.60
MON 141031C00100000 C 10/31/14 100.0 11.95 13.75
MON 141031C00101000 C 10/31/14 101.0 10.95 13.50
MON 141031C00102000 C 10/31/14 102.0 10.05 11.75
MON 141031C00103000 C 10/31/14 103.0 9.50 11.05
MON 141031C00104000 C 10/31/14 104.0 8.45 9.65
MON 141031C00105000 C 10/31/14 105.0 7.45 8.70
MON 141031C00106000 C 10/31/14 106.0 6.45 7.70
MON 141031C00107000 C 10/31/14 107.0 5.50 6.70
MON 141031C00108000 C 10/31/14 108.0 4.55 5.70
MON 141031C00109000 C 10/31/14 109.0 3.75 4.80
MON 141031C00110000 C 10/31/14 110.0 3.05 3.75
MON 141031C00111000 C 10/31/14 111.0 2.33 2.67
MON 141031C00112000 C 10/31/14 112.0 1.72 1.93
MON 141031C00113000 C 10/31/14 113.0 1.09 1.29
MON 141031C00114000 C 10/31/14 114.0 0.62 0.75
MON 141031C00115000 C 10/31/14 115.0 0.32 0.40
MON 141031C00116000 C 10/31/14 116.0 0.14 0.25
MON 141031C00117000 C 10/31/14 117.0 0.06 0.14
MON 141031C00118000 C 10/31/14 118.0 0.02 0.08
MON 141031C00119000 C 10/31/14 119.0 0.00 0.06
MON 141031C00120000 C 10/31/14 120.0 0.00 0.05
MON 141031C00121000 C 10/31/14 121.0 0.00 0.05
MON 141031C00122000 C 10/31/14 122.0 0.00 0.05
MON 141031C00123000 C 10/31/14 123.0 0.00 0.05
MON 141031C00124000 C 10/31/14 124.0 0.00 0.05
MON 141031C00125000 C 10/31/14 125.0 0.00 0.05
MON 141031C00126000 C 10/31/14 126.0 0.00 0.05
MON 141031C00127000 C 10/31/14 127.0 0.00 0.05
MON 141031C00128000 C 10/31/14 128.0 0.00 0.05
MON 141031C00129000 C 10/31/14 129.0 0.00 0.05
MON 141031C00130000 C 10/31/14 130.0 0.00 0.05
MON 141031C00131000 C 10/31/14 131.0 0.00 0.05
MON 141031C00132000 C 10/31/14 132.0 0.00 0.05
MON 141031C00133000 C 10/31/14 133.0 0.00 0.05
MON 141031C00134000 C 10/31/14 134.0 0.00 0.05
MON 141031C00135000 C 10/31/14 135.0 0.00 0.05
MON 141031C00140000 C 10/31/14 140.0 0.00 0.14
MON 141031C00145000 C 10/31/14 145.0 0.00 0.14
MON 141031P00085000 P 10/31/14 85.0 0.00 0.15
MON 141031P00090000 P 10/31/14 90.0 0.00 0.17
MON 141031P00095000 P 10/31/14 95.0 0.01 0.17
MON 141031P00099000 P 10/31/14 99.0 0.02 0.18
MON 141031P00100000 P 10/31/14 100.0 0.02 0.18
MON 141031P00101000 P 10/31/14 101.0 0.02 0.18
MON 141031P00102000 P 10/31/14 102.0 0.02 0.19
MON 141031P00103000 P 10/31/14 103.0 0.02 0.19
MON 141031P00104000 P 10/31/14 104.0 0.02 0.20
MON 141031P00105000 P 10/31/14 105.0 0.02 0.19
MON 141031P00106000 P 10/31/14 106.0 0.04 0.19
MON 141031P00107000 P 10/31/14 107.0 0.06 0.21
MON 141031P00108000 P 10/31/14 108.0 0.06 0.24
MON 141031P00109000 P 10/31/14 109.0 0.13 0.28
MON 141031P00110000 P 10/31/14 110.0 0.18 0.25
MON 141031P00111000 P 10/31/14 111.0 0.30 0.37
MON 141031P00112000 P 10/31/14 112.0 0.50 0.58
MON 141031P00113000 P 10/31/14 113.0 0.83 0.93
MON 141031P00114000 P 10/31/14 114.0 1.24 1.45
MON 141031P00115000 P 10/31/14 115.0 1.90 2.15
MON 141031P00116000 P 10/31/14 116.0 2.63 3.00
MON 141031P00117000 P 10/31/14 117.0 3.50 4.00
MON 141031P00118000 P 10/31/14 118.0 4.45 5.00
MON 141031P00119000 P 10/31/14 119.0 5.40 6.00
MON 141031P00120000 P 10/31/14 120.0 6.40 7.00
MON 141031P00121000 P 10/31/14 121.0 7.35 8.25
MON 141031P00122000 P 10/31/14 122.0 8.30 9.00
MON 141031P00123000 P 10/31/14 123.0 9.25 9.95
MON 141031P00124000 P 10/31/14 124.0 10.20 10.95
MON 141031P00125000 P 10/31/14 125.0 10.80 12.55
MON 141031P00126000 P 10/31/14 126.0 11.30 12.95
MON 141031P00127000 P 10/31/14 127.0 12.30 14.00
MON 141031P00128000 P 10/31/14 128.0 13.35 15.00
MON 141031P00129000 P 10/31/14 129.0 14.35 16.00
MON 141031P00130000 P 10/31/14 130.0 15.05 17.05
MON 141031P00131000 P 10/31/14 131.0 15.95 19.25
MON 141031P00132000 P 10/31/14 132.0 17.10 20.40
MON 141031P00133000 P 10/31/14 133.0 18.10 21.40
MON 141031P00134000 P 10/31/14 134.0 19.10 22.25
MON 141031P00135000 P 10/31/14 135.0 19.95 23.20
MON 141031P00140000 P 10/31/14 140.0 24.90 28.25
MON 141031P00145000 P 10/31/14 145.0 29.95 33.30
MON 141107C00085000 C 11/07/14 85.0 26.65 29.65
MON 141107C00090000 C 11/07/14 90.0 21.35 24.65
MON 141107C00095000 C 11/07/14 95.0 16.65 19.65
MON 141107C00100000 C 11/07/14 100.0 12.00 14.20
MON 141107C00101000 C 11/07/14 101.0 11.05 12.70
MON 141107C00102000 C 11/07/14 102.0 10.05 11.80
MON 141107C00103000 C 11/07/14 103.0 9.35 11.00
MON 141107C00104000 C 11/07/14 104.0 8.50 9.70
MON 141107C00105000 C 11/07/14 105.0 7.55 8.85
MON 141107C00106000 C 11/07/14 106.0 6.60 7.80
MON 141107C00107000 C 11/07/14 107.0 5.65 6.85
MON 141107C00108000 C 11/07/14 108.0 4.75 5.85
MON 141107C00109000 C 11/07/14 109.0 4.35 4.95
MON 141107C00110000 C 11/07/14 110.0 3.45 4.05
MON 141107C00111000 C 11/07/14 111.0 2.77 3.15
MON 141107C00112000 C 11/07/14 112.0 2.10 2.36
MON 141107C00113000 C 11/07/14 113.0 1.47 1.68
MON 141107C00114000 C 11/07/14 114.0 0.97 1.15
MON 141107C00115000 C 11/07/14 115.0 0.61 0.80
MON 141107C00116000 C 11/07/14 116.0 0.35 0.47
MON 141107C00117000 C 11/07/14 117.0 0.16 0.33
MON 141107C00118000 C 11/07/14 118.0 0.09 0.26
MON 141107C00119000 C 11/07/14 119.0 0.05 0.24
MON 141107C00120000 C 11/07/14 120.0 0.01 0.20
MON 141107C00121000 C 11/07/14 121.0 0.00 0.18
MON 141107C00122000 C 11/07/14 122.0 0.00 0.17
MON 141107C00123000 C 11/07/14 123.0 0.00 0.16
MON 141107C00124000 C 11/07/14 124.0 0.00 0.16
MON 141107C00125000 C 11/07/14 125.0 0.00 0.15
MON 141107C00126000 C 11/07/14 126.0 0.00 0.15
MON 141107C00127000 C 11/07/14 127.0 0.00 0.15
MON 141107C00128000 C 11/07/14 128.0 0.00 0.15
MON 141107C00129000 C 11/07/14 129.0 0.00 0.15
MON 141107C00130000 C 11/07/14 130.0 0.00 0.14
MON 141107C00131000 C 11/07/14 131.0 0.00 0.14
MON 141107C00132000 C 11/07/14 132.0 0.00 0.14
MON 141107C00133000 C 11/07/14 133.0 0.00 0.14
MON 141107C00134000 C 11/07/14 134.0 0.00 0.14
MON 141107C00135000 C 11/07/14 135.0 0.00 0.14
MON 141107P00085000 P 11/07/14 85.0 0.00 0.17
MON 141107P00090000 P 11/07/14 90.0 0.01 0.18
MON 141107P00095000 P 11/07/14 95.0 0.02 0.16
MON 141107P00100000 P 11/07/14 100.0 0.03 0.19
MON 141107P00101000 P 11/07/14 101.0 0.04 0.18
MON 141107P00102000 P 11/07/14 102.0 0.04 0.21
MON 141107P00103000 P 11/07/14 103.0 0.05 0.21
MON 141107P00104000 P 11/07/14 104.0 0.04 0.22
MON 141107P00105000 P 11/07/14 105.0 0.07 0.25
MON 141107P00106000 P 11/07/14 106.0 0.09 0.28
MON 141107P00107000 P 11/07/14 107.0 0.15 0.32
MON 141107P00108000 P 11/07/14 108.0 0.20 0.43
MON 141107P00109000 P 11/07/14 109.0 0.28 0.44
MON 141107P00110000 P 11/07/14 110.0 0.41 0.48
MON 141107P00111000 P 11/07/14 111.0 0.52 0.70
MON 141107P00112000 P 11/07/14 112.0 0.83 0.99
MON 141107P00113000 P 11/07/14 113.0 1.18 1.43
MON 141107P00114000 P 11/07/14 114.0 1.59 1.91
MON 141107P00115000 P 11/07/14 115.0 2.27 2.46
MON 141107P00116000 P 11/07/14 116.0 2.86 3.35
MON 141107P00117000 P 11/07/14 117.0 3.65 4.35
MON 141107P00118000 P 11/07/14 118.0 4.55 5.35
MON 141107P00119000 P 11/07/14 119.0 5.45 6.70
MON 141107P00120000 P 11/07/14 120.0 6.45 7.70
MON 141107P00121000 P 11/07/14 121.0 7.40 8.70
MON 141107P00122000 P 11/07/14 122.0 8.40 9.70
MON 141107P00123000 P 11/07/14 123.0 9.25 10.75
MON 141107P00124000 P 11/07/14 124.0 9.20 12.05
MON 141107P00125000 P 11/07/14 125.0 10.35 13.30
MON 141107P00126000 P 11/07/14 126.0 11.35 14.40
MON 141107P00127000 P 11/07/14 127.0 13.25 14.70
MON 141107P00128000 P 11/07/14 128.0 13.35 16.40
MON 141107P00129000 P 11/07/14 129.0 13.95 16.75
MON 141107P00130000 P 11/07/14 130.0 14.70 18.10
MON 141107P00131000 P 11/07/14 131.0 15.95 19.40
MON 141107P00132000 P 11/07/14 132.0 16.45 20.30
MON 141107P00133000 P 11/07/14 133.0 17.40 20.85
MON 141107P00134000 P 11/07/14 134.0 18.35 22.30
MON 141107P00135000 P 11/07/14 135.0 19.95 23.40
MON 141114C00085000 C 11/14/14 85.0 26.30 29.65
MON 141114C00090000 C 11/14/14 90.0 21.65 24.65
MON 141114C00095000 C 11/14/14 95.0 16.65 19.70
MON 141114C00096000 C 11/14/14 96.0 16.05 18.65
MON 141114C00097000 C 11/14/14 97.0 15.05 17.40
MON 141114C00098000 C 11/14/14 98.0 14.05 16.65
MON 141114C00099000 C 11/14/14 99.0 13.05 15.65
MON 141114C00100000 C 11/14/14 100.0 12.10 13.85
MON 141114C00101000 C 11/14/14 101.0 11.10 13.10
MON 141114C00102000 C 11/14/14 102.0 10.15 11.90
MON 141114C00103000 C 11/14/14 103.0 9.45 11.10
MON 141114C00104000 C 11/14/14 104.0 8.60 9.80
MON 141114C00105000 C 11/14/14 105.0 7.65 8.85
MON 141114C00106000 C 11/14/14 106.0 6.75 7.90
MON 141114C00107000 C 11/14/14 107.0 5.85 6.95
MON 141114C00108000 C 11/14/14 108.0 5.35 6.00
MON 141114C00109000 C 11/14/14 109.0 4.70 5.15
MON 141114C00110000 C 11/14/14 110.0 3.75 4.30
MON 141114C00111000 C 11/14/14 111.0 3.10 3.50
MON 141114C00112000 C 11/14/14 112.0 2.41 2.64
MON 141114C00113000 C 11/14/14 113.0 1.79 2.02
MON 141114C00114000 C 11/14/14 114.0 1.30 1.48
MON 141114C00115000 C 11/14/14 115.0 0.89 0.99
MON 141114C00116000 C 11/14/14 116.0 0.57 0.68
MON 141114C00117000 C 11/14/14 117.0 0.34 0.52
MON 141114C00118000 C 11/14/14 118.0 0.15 0.39
MON 141114C00119000 C 11/14/14 119.0 0.08 0.29
MON 141114C00120000 C 11/14/14 120.0 0.05 0.24
MON 141114C00121000 C 11/14/14 121.0 0.02 0.22
MON 141114C00122000 C 11/14/14 122.0 0.00 0.20
MON 141114C00123000 C 11/14/14 123.0 0.00 0.18
MON 141114C00124000 C 11/14/14 124.0 0.00 0.17
MON 141114C00125000 C 11/14/14 125.0 0.00 0.16
MON 141114C00126000 C 11/14/14 126.0 0.00 0.16
MON 141114C00127000 C 11/14/14 127.0 0.00 0.15
MON 141114C00128000 C 11/14/14 128.0 0.00 0.15
MON 141114C00129000 C 11/14/14 129.0 0.00 0.15
MON 141114C00130000 C 11/14/14 130.0 0.00 0.15
MON 141114C00131000 C 11/14/14 131.0 0.00 0.15
MON 141114C00132000 C 11/14/14 132.0 0.00 0.14
MON 141114C00133000 C 11/14/14 133.0 0.00 0.14
MON 141114C00134000 C 11/14/14 134.0 0.00 0.14
MON 141114C00135000 C 11/14/14 135.0 0.00 0.14
MON 141114P00085000 P 11/14/14 85.0 0.01 0.19
MON 141114P00090000 P 11/14/14 90.0 0.01 0.19
MON 141114P00095000 P 11/14/14 95.0 0.03 0.21
MON 141114P00096000 P 11/14/14 96.0 0.02 0.22
MON 141114P00097000 P 11/14/14 97.0 0.03 0.22
MON 141114P00098000 P 11/14/14 98.0 0.03 0.24
MON 141114P00099000 P 11/14/14 99.0 0.03 0.24
MON 141114P00100000 P 11/14/14 100.0 0.05 0.22
MON 141114P00101000 P 11/14/14 101.0 0.05 0.24
MON 141114P00102000 P 11/14/14 102.0 0.07 0.24
MON 141114P00103000 P 11/14/14 103.0 0.10 0.27
MON 141114P00104000 P 11/14/14 104.0 0.13 0.30
MON 141114P00105000 P 11/14/14 105.0 0.17 0.34
MON 141114P00106000 P 11/14/14 106.0 0.20 0.38
MON 141114P00107000 P 11/14/14 107.0 0.25 0.49
MON 141114P00108000 P 11/14/14 108.0 0.34 0.52
MON 141114P00109000 P 11/14/14 109.0 0.46 0.57
MON 141114P00110000 P 11/14/14 110.0 0.64 0.74
MON 141114P00111000 P 11/14/14 111.0 0.82 0.98
MON 141114P00112000 P 11/14/14 112.0 1.15 1.27
MON 141114P00113000 P 11/14/14 113.0 1.52 1.68
MON 141114P00114000 P 11/14/14 114.0 2.02 2.13
MON 141114P00115000 P 11/14/14 115.0 2.51 2.72
MON 141114P00116000 P 11/14/14 116.0 3.15 3.60
MON 141114P00117000 P 11/14/14 117.0 3.90 4.50
MON 141114P00118000 P 11/14/14 118.0 4.70 5.20
MON 141114P00119000 P 11/14/14 119.0 5.55 6.20
MON 141114P00120000 P 11/14/14 120.0 6.50 7.20
MON 141114P00121000 P 11/14/14 121.0 7.45 8.20
MON 141114P00122000 P 11/14/14 122.0 8.35 9.25
MON 141114P00123000 P 11/14/14 123.0 8.70 10.80
MON 141114P00124000 P 11/14/14 124.0 9.50 12.10
MON 141114P00125000 P 11/14/14 125.0 11.35 12.20
MON 141114P00126000 P 11/14/14 126.0 11.35 14.40
MON 141114P00127000 P 11/14/14 127.0 12.35 15.30
MON 141114P00128000 P 11/14/14 128.0 13.50 16.30
MON 141114P00129000 P 11/14/14 129.0 14.35 17.30
MON 141114P00130000 P 11/14/14 130.0 15.70 17.20
MON 141114P00131000 P 11/14/14 131.0 16.40 19.65
MON 141114P00132000 P 11/14/14 132.0 17.60 20.75
MON 141114P00133000 P 11/14/14 133.0 17.55 22.00
MON 141114P00134000 P 11/14/14 134.0 18.55 22.95
MON 141114P00135000 P 11/14/14 135.0 19.45 22.25
MON 141122C00060000 C 11/22/14 60.0 50.95 55.20
MON 141122C00065000 C 11/22/14 65.0 46.45 49.00
MON 141122C00070000 C 11/22/14 70.0 41.45 44.80
MON 141122C00075000 C 11/22/14 75.0 36.10 39.80
MON 141122C00080000 C 11/22/14 80.0 31.10 34.35
MON 141122C00085000 C 11/22/14 85.0 26.80 28.70
MON 141122C00090000 C 11/22/14 90.0 21.85 23.80
MON 141122C00094000 C 11/22/14 94.0 18.05 19.75
MON 141122C00095000 C 11/22/14 95.0 17.10 18.80
MON 141122C00096000 C 11/22/14 96.0 16.10 17.75
MON 141122C00099000 C 11/22/14 99.0 13.15 14.80
MON 141122C00100000 C 11/22/14 100.0 12.15 13.80
MON 141122C00101000 C 11/22/14 101.0 11.55 12.80
MON 141122C00102000 C 11/22/14 102.0 10.60 11.80
MON 141122C00103000 C 11/22/14 103.0 9.65 10.85
MON 141122C00104000 C 11/22/14 104.0 8.70 9.90
MON 141122C00105000 C 11/22/14 105.0 7.80 8.95
MON 141122C00106000 C 11/22/14 106.0 6.90 8.00
MON 141122C00107000 C 11/22/14 107.0 6.00 7.10
MON 141122C00108000 C 11/22/14 108.0 5.15 6.20
MON 141122C00109000 C 11/22/14 109.0 4.40 5.35
MON 141122C00110000 C 11/22/14 110.0 4.00 4.40
MON 141122C00111000 C 11/22/14 111.0 3.35 3.55
MON 141122C00112000 C 11/22/14 112.0 2.70 2.82
MON 141122C00113000 C 11/22/14 113.0 2.10 2.19
MON 141122C00114000 C 11/22/14 114.0 1.59 1.70
MON 141122C00115000 C 11/22/14 115.0 1.17 1.26
MON 141122C00116000 C 11/22/14 116.0 0.83 0.94
MON 141122C00117000 C 11/22/14 117.0 0.57 0.66
MON 141122C00118000 C 11/22/14 118.0 0.38 0.46
MON 141122C00119000 C 11/22/14 119.0 0.24 0.33
MON 141122C00120000 C 11/22/14 120.0 0.16 0.19
MON 141122C00121000 C 11/22/14 121.0 0.08 0.18
MON 141122C00122000 C 11/22/14 122.0 0.05 0.14
MON 141122C00123000 C 11/22/14 123.0 0.02 0.11
MON 141122C00124000 C 11/22/14 124.0 0.01 0.09
MON 141122C00125000 C 11/22/14 125.0 0.00 0.05
MON 141122C00126000 C 11/22/14 126.0 0.00 0.07
MON 141122C00127000 C 11/22/14 127.0 0.00 0.07
MON 141122C00128000 C 11/22/14 128.0 0.00 0.06
MON 141122C00129000 C 11/22/14 129.0 0.00 0.07
MON 141122C00130000 C 11/22/14 130.0 0.00 0.07
MON 141122C00131000 C 11/22/14 131.0 0.00 0.06
MON 141122C00132000 C 11/22/14 132.0 0.00 0.06
MON 141122C00133000 C 11/22/14 133.0 0.00 0.06
MON 141122C00134000 C 11/22/14 134.0 0.00 0.06
MON 141122C00135000 C 11/22/14 135.0 0.00 0.06
MON 141122C00140000 C 11/22/14 140.0 0.00 0.06
MON 141122C00145000 C 11/22/14 145.0 0.00 0.04
MON 141122C00150000 C 11/22/14 150.0 0.00 0.04
MON 141122C00155000 C 11/22/14 155.0 0.00 0.04
MON 141122C00160000 C 11/22/14 160.0 0.00 0.04
MON 141122C00165000 C 11/22/14 165.0 0.00 0.04
MON 141122C00170000 C 11/22/14 170.0 0.00 0.04
MON 141122P00060000 P 11/22/14 60.0 0.00 0.04
MON 141122P00065000 P 11/22/14 65.0 0.00 0.01
MON 141122P00070000 P 11/22/14 70.0 0.00 0.01
MON 141122P00075000 P 11/22/14 75.0 0.00 0.01
MON 141122P00080000 P 11/22/14 80.0 0.00 0.02
MON 141122P00085000 P 11/22/14 85.0 0.04 0.08
MON 141122P00090000 P 11/22/14 90.0 0.04 0.13
MON 141122P00094000 P 11/22/14 94.0 0.05 0.14
MON 141122P00095000 P 11/22/14 95.0 0.05 0.14
MON 141122P00096000 P 11/22/14 96.0 0.06 0.15
MON 141122P00099000 P 11/22/14 99.0 0.10 0.17
MON 141122P00100000 P 11/22/14 100.0 0.12 0.18
MON 141122P00101000 P 11/22/14 101.0 0.13 0.20
MON 141122P00102000 P 11/22/14 102.0 0.15 0.23
MON 141122P00103000 P 11/22/14 103.0 0.17 0.26
MON 141122P00104000 P 11/22/14 104.0 0.21 0.30
MON 141122P00105000 P 11/22/14 105.0 0.25 0.35
MON 141122P00106000 P 11/22/14 106.0 0.32 0.42
MON 141122P00107000 P 11/22/14 107.0 0.40 0.51
MON 141122P00108000 P 11/22/14 108.0 0.52 0.63
MON 141122P00109000 P 11/22/14 109.0 0.67 0.77
MON 141122P00110000 P 11/22/14 110.0 0.84 0.93
MON 141122P00111000 P 11/22/14 111.0 1.08 1.20
MON 141122P00112000 P 11/22/14 112.0 1.39 1.51
MON 141122P00113000 P 11/22/14 113.0 1.79 1.92
MON 141122P00114000 P 11/22/14 114.0 2.26 2.40
MON 141122P00115000 P 11/22/14 115.0 2.87 3.00
MON 141122P00116000 P 11/22/14 116.0 3.50 3.65
MON 141122P00117000 P 11/22/14 117.0 4.20 4.40
MON 141122P00118000 P 11/22/14 118.0 4.85 5.55
MON 141122P00119000 P 11/22/14 119.0 5.70 6.70
MON 141122P00120000 P 11/22/14 120.0 6.55 7.50
MON 141122P00121000 P 11/22/14 121.0 7.50 8.50
MON 141122P00122000 P 11/22/14 122.0 8.45 9.50
MON 141122P00123000 P 11/22/14 123.0 9.35 10.45
MON 141122P00124000 P 11/22/14 124.0 10.40 11.45
MON 141122P00125000 P 11/22/14 125.0 11.35 12.45
MON 141122P00126000 P 11/22/14 126.0 12.40 13.55
MON 141122P00127000 P 11/22/14 127.0 13.25 15.05
MON 141122P00128000 P 11/22/14 128.0 14.25 16.05
MON 141122P00129000 P 11/22/14 129.0 15.20 17.05
MON 141122P00130000 P 11/22/14 130.0 16.20 17.55
MON 141122P00131000 P 11/22/14 131.0 16.90 19.05
MON 141122P00132000 P 11/22/14 132.0 18.25 20.05
MON 141122P00133000 P 11/22/14 133.0 19.15 21.05
MON 141122P00134000 P 11/22/14 134.0 20.20 22.20
MON 141122P00135000 P 11/22/14 135.0 20.65 23.20
MON 141122P00140000 P 11/22/14 140.0 25.00 28.95
MON 141122P00145000 P 11/22/14 145.0 29.95 34.00
MON 141122P00150000 P 11/22/14 150.0 34.95 38.55
MON 141122P00155000 P 11/22/14 155.0 39.75 44.00
MON 141122P00160000 P 11/22/14 160.0 45.15 48.20
MON 141122P00165000 P 11/22/14 165.0 49.95 53.25
MON 141122P00170000 P 11/22/14 170.0 55.00 58.30
MON 141128C00080000 C 11/28/14 80.0 31.10 34.75
MON 141128C00085000 C 11/28/14 85.0 26.70 29.70
MON 141128C00090000 C 11/28/14 90.0 21.40 24.70
MON 141128C00094000 C 11/28/14 94.0 18.00 19.95
MON 141128C00095000 C 11/28/14 95.0 17.10 19.00
MON 141128C00096000 C 11/28/14 96.0 16.15 18.00
MON 141128C00097000 C 11/28/14 97.0 15.15 17.05
MON 141128C00098000 C 11/28/14 98.0 14.15 16.00
MON 141128C00099000 C 11/28/14 99.0 13.20 15.05
MON 141128C00100000 C 11/28/14 100.0 12.20 14.10
MON 141128C00101000 C 11/28/14 101.0 11.25 13.10
MON 141128C00102000 C 11/28/14 102.0 10.30 11.95
MON 141128C00103000 C 11/28/14 103.0 9.60 11.10
MON 141128C00104000 C 11/28/14 104.0 8.80 10.10
MON 141128C00105000 C 11/28/14 105.0 7.95 9.00
MON 141128C00106000 C 11/28/14 106.0 7.00 8.10
MON 141128C00107000 C 11/28/14 107.0 6.45 7.10
MON 141128C00108000 C 11/28/14 108.0 5.35 6.30
MON 141128C00109000 C 11/28/14 109.0 4.55 5.50
MON 141128C00110000 C 11/28/14 110.0 4.15 4.65
MON 141128C00111000 C 11/28/14 111.0 3.50 3.80
MON 141128C00112000 C 11/28/14 112.0 2.81 3.15
MON 141128C00113000 C 11/28/14 113.0 2.26 2.49
MON 141128C00114000 C 11/28/14 114.0 1.69 1.96
MON 141128C00115000 C 11/28/14 115.0 1.29 1.50
MON 141128C00116000 C 11/28/14 116.0 0.95 1.12
MON 141128C00117000 C 11/28/14 117.0 0.65 0.83
MON 141128C00118000 C 11/28/14 118.0 0.43 0.64
MON 141128C00119000 C 11/28/14 119.0 0.25 0.47
MON 141128C00120000 C 11/28/14 120.0 0.19 0.39
MON 141128C00121000 C 11/28/14 121.0 0.09 0.31
MON 141128C00122000 C 11/28/14 122.0 0.06 0.27
MON 141128C00123000 C 11/28/14 123.0 0.05 0.22
MON 141128C00124000 C 11/28/14 124.0 0.02 0.21
MON 141128C00125000 C 11/28/14 125.0 0.01 0.19
MON 141128C00126000 C 11/28/14 126.0 0.00 0.18
MON 141128C00127000 C 11/28/14 127.0 0.00 0.17
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 0.15
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 0.14
MON 141128P00080000 P 11/28/14 80.0 0.00 0.18
MON 141128P00085000 P 11/28/14 85.0 0.01 0.19
MON 141128P00090000 P 11/28/14 90.0 0.01 0.21
MON 141128P00094000 P 11/28/14 94.0 0.02 0.24
MON 141128P00095000 P 11/28/14 95.0 0.04 0.24
MON 141128P00096000 P 11/28/14 96.0 0.03 0.25
MON 141128P00097000 P 11/28/14 97.0 0.05 0.25
MON 141128P00098000 P 11/28/14 98.0 0.07 0.26
MON 141128P00099000 P 11/28/14 99.0 0.10 0.27
MON 141128P00100000 P 11/28/14 100.0 0.11 0.27
MON 141128P00101000 P 11/28/14 101.0 0.14 0.30
MON 141128P00102000 P 11/28/14 102.0 0.17 0.38
MON 141128P00103000 P 11/28/14 103.0 0.21 0.39
MON 141128P00104000 P 11/28/14 104.0 0.26 0.47
MON 141128P00105000 P 11/28/14 105.0 0.32 0.49
MON 141128P00106000 P 11/28/14 106.0 0.40 0.66
MON 141128P00107000 P 11/28/14 107.0 0.48 0.78
MON 141128P00108000 P 11/28/14 108.0 0.60 0.75
MON 141128P00109000 P 11/28/14 109.0 0.77 0.91
MON 141128P00110000 P 11/28/14 110.0 0.86 1.13
MON 141128P00111000 P 11/28/14 111.0 1.21 1.43
MON 141128P00112000 P 11/28/14 112.0 1.52 1.76
MON 141128P00113000 P 11/28/14 113.0 1.99 2.16
MON 141128P00114000 P 11/28/14 114.0 2.37 2.72
MON 141128P00115000 P 11/28/14 115.0 2.89 3.35
MON 141128P00116000 P 11/28/14 116.0 3.55 3.95
MON 141128P00117000 P 11/28/14 117.0 4.20 5.25
MON 141128P00118000 P 11/28/14 118.0 4.95 5.65
MON 141128P00119000 P 11/28/14 119.0 5.80 6.95
MON 141128P00120000 P 11/28/14 120.0 6.65 7.85
MON 141128P00121000 P 11/28/14 121.0 7.55 8.80
MON 141128P00122000 P 11/28/14 122.0 8.50 9.75
MON 141128P00123000 P 11/28/14 123.0 8.85 11.25
MON 141128P00124000 P 11/28/14 124.0 10.20 12.00
MON 141128P00125000 P 11/28/14 125.0 11.10 13.10
MON 141128P00126000 P 11/28/14 126.0 12.20 14.10
MON 141128P00127000 P 11/28/14 127.0 12.85 15.00
MON 141128P00128000 P 11/28/14 128.0 13.85 16.05
MON 141128P00129000 P 11/28/14 129.0 15.10 17.45
MON 141128P00130000 P 11/28/14 130.0 15.30 18.55
MON 141128P00131000 P 11/28/14 131.0 17.10 19.15
MON 141128P00132000 P 11/28/14 132.0 18.10 20.15
MON 141128P00133000 P 11/28/14 133.0 18.40 21.10
MON 141128P00134000 P 11/28/14 134.0 19.35 22.15
MON 141128P00135000 P 11/28/14 135.0 20.50 23.15
MON 141205C00085000 C 12/05/14 85.0 26.45 29.65
MON 141205C00090000 C 12/05/14 90.0 21.90 23.80
MON 141205C00095000 C 12/05/14 95.0 17.15 19.40
MON 141205C00099000 C 12/05/14 99.0 13.25 15.85
MON 141205C00100000 C 12/05/14 100.0 12.30 14.05
MON 141205C00101000 C 12/05/14 101.0 11.35 13.30
MON 141205C00102000 C 12/05/14 102.0 10.40 11.95
MON 141205C00103000 C 12/05/14 103.0 9.75 11.05
MON 141205C00104000 C 12/05/14 104.0 8.80 10.10
MON 141205C00105000 C 12/05/14 105.0 7.85 9.20
MON 141205C00106000 C 12/05/14 106.0 7.00 8.25
MON 141205C00107000 C 12/05/14 107.0 6.10 7.35
MON 141205C00108000 C 12/05/14 108.0 5.30 6.55
MON 141205C00109000 C 12/05/14 109.0 4.60 5.70
MON 141205C00110000 C 12/05/14 110.0 4.50 4.90
MON 141205C00111000 C 12/05/14 111.0 3.60 4.20
MON 141205C00112000 C 12/05/14 112.0 3.05 3.45
MON 141205C00113000 C 12/05/14 113.0 2.58 2.66
MON 141205C00114000 C 12/05/14 114.0 1.97 2.21
MON 141205C00115000 C 12/05/14 115.0 1.57 1.71
MON 141205C00116000 C 12/05/14 116.0 1.15 1.41
MON 141205C00117000 C 12/05/14 117.0 0.78 1.06
MON 141205C00118000 C 12/05/14 118.0 0.62 0.80
MON 141205C00119000 C 12/05/14 119.0 0.16 0.65
MON 141205C00120000 C 12/05/14 120.0 0.04 0.53
MON 141205C00121000 C 12/05/14 121.0 0.00 0.50
MON 141205C00122000 C 12/05/14 122.0 0.00 0.50
MON 141205C00123000 C 12/05/14 123.0 0.00 0.42
MON 141205C00124000 C 12/05/14 124.0 0.00 0.39
MON 141205C00125000 C 12/05/14 125.0 0.00 0.37
MON 141205C00126000 C 12/05/14 126.0 0.00 0.25
MON 141205C00127000 C 12/05/14 127.0 0.00 0.33
MON 141205C00128000 C 12/05/14 128.0 0.00 0.39
MON 141205C00129000 C 12/05/14 129.0 0.00 0.32
MON 141205C00130000 C 12/05/14 130.0 0.00 0.31
MON 141205C00131000 C 12/05/14 131.0 0.00 0.30
MON 141205C00132000 C 12/05/14 132.0 0.00 0.25
MON 141205C00133000 C 12/05/14 133.0 0.00 0.29
MON 141205C00134000 C 12/05/14 134.0 0.00 0.29
MON 141205C00135000 C 12/05/14 135.0 0.00 0.43
MON 141205P00085000 P 12/05/14 85.0 0.03 0.37
MON 141205P00090000 P 12/05/14 90.0 0.05 0.38
MON 141205P00095000 P 12/05/14 95.0 0.00 0.37
MON 141205P00099000 P 12/05/14 99.0 0.00 0.50
MON 141205P00100000 P 12/05/14 100.0 0.04 0.44
MON 141205P00101000 P 12/05/14 101.0 0.07 0.57
MON 141205P00102000 P 12/05/14 102.0 0.12 0.50
MON 141205P00103000 P 12/05/14 103.0 0.18 0.62
MON 141205P00104000 P 12/05/14 104.0 0.25 0.74
MON 141205P00105000 P 12/05/14 105.0 0.34 0.74
MON 141205P00106000 P 12/05/14 106.0 0.47 0.94
MON 141205P00107000 P 12/05/14 107.0 0.63 1.05
MON 141205P00108000 P 12/05/14 108.0 0.76 1.10
MON 141205P00109000 P 12/05/14 109.0 0.97 1.44
MON 141205P00110000 P 12/05/14 110.0 1.17 1.49
MON 141205P00111000 P 12/05/14 111.0 1.43 1.81
MON 141205P00112000 P 12/05/14 112.0 1.78 2.15
MON 141205P00113000 P 12/05/14 113.0 2.26 2.41
MON 141205P00114000 P 12/05/14 114.0 2.68 2.89
MON 141205P00115000 P 12/05/14 115.0 3.20 3.45
MON 141205P00116000 P 12/05/14 116.0 3.80 4.70
MON 141205P00117000 P 12/05/14 117.0 4.40 5.10
MON 141205P00118000 P 12/05/14 118.0 5.15 5.80
MON 141205P00119000 P 12/05/14 119.0 5.90 6.75
MON 141205P00120000 P 12/05/14 120.0 6.75 7.75
MON 141205P00121000 P 12/05/14 121.0 7.60 8.90
MON 141205P00122000 P 12/05/14 122.0 8.50 9.85
MON 141205P00123000 P 12/05/14 123.0 9.45 10.80
MON 141205P00124000 P 12/05/14 124.0 10.40 12.10
MON 141205P00125000 P 12/05/14 125.0 11.40 13.10
MON 141205P00126000 P 12/05/14 126.0 11.95 14.10
MON 141205P00127000 P 12/05/14 127.0 13.30 15.05
MON 141205P00128000 P 12/05/14 128.0 13.70 16.05
MON 141205P00129000 P 12/05/14 129.0 15.00 17.05
MON 141205P00130000 P 12/05/14 130.0 14.90 18.95
MON 141205P00131000 P 12/05/14 131.0 17.05 19.10
MON 141205P00132000 P 12/05/14 132.0 18.10 20.15
MON 141205P00133000 P 12/05/14 133.0 19.10 21.15
MON 141205P00134000 P 12/05/14 134.0 19.60 22.15
MON 141205P00135000 P 12/05/14 135.0 20.10 23.70
MON 141220C00060000 C 12/20/14 60.0 51.05 54.50
MON 141220C00065000 C 12/20/14 65.0 46.50 49.45
MON 141220C00070000 C 12/20/14 70.0 41.85 43.75
MON 141220C00075000 C 12/20/14 75.0 36.85 38.75
MON 141220C00080000 C 12/20/14 80.0 31.90 33.80
MON 141220C00085000 C 12/20/14 85.0 26.95 28.85
MON 141220C00090000 C 12/20/14 90.0 22.00 23.90
MON 141220C00095000 C 12/20/14 95.0 17.30 18.90
MON 141220C00100000 C 12/20/14 100.0 12.60 14.00
MON 141220C00105000 C 12/20/14 105.0 8.25 9.35
MON 141220C00110000 C 12/20/14 110.0 4.80 5.00
MON 141220C00115000 C 12/20/14 115.0 1.93 2.03
MON 141220C00120000 C 12/20/14 120.0 0.51 0.59
MON 141220C00125000 C 12/20/14 125.0 0.05 0.16
MON 141220C00130000 C 12/20/14 130.0 0.00 0.08
MON 141220C00135000 C 12/20/14 135.0 0.00 0.07
MON 141220C00140000 C 12/20/14 140.0 0.00 0.06
MON 141220C00145000 C 12/20/14 145.0 0.00 0.05
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 0.05
MON 141220P00075000 P 12/20/14 75.0 0.01 0.08
MON 141220P00080000 P 12/20/14 80.0 0.04 0.15
MON 141220P00085000 P 12/20/14 85.0 0.07 0.18
MON 141220P00090000 P 12/20/14 90.0 0.10 0.19
MON 141220P00095000 P 12/20/14 95.0 0.17 0.24
MON 141220P00100000 P 12/20/14 100.0 0.28 0.38
MON 141220P00105000 P 12/20/14 105.0 0.62 0.72
MON 141220P00110000 P 12/20/14 110.0 1.53 1.61
MON 141220P00115000 P 12/20/14 115.0 3.50 3.75
MON 141220P00120000 P 12/20/14 120.0 7.00 7.75
MON 141220P00125000 P 12/20/14 125.0 11.25 13.10
MON 141220P00130000 P 12/20/14 130.0 16.25 18.05
MON 141220P00135000 P 12/20/14 135.0 20.15 23.25
MON 141220P00140000 P 12/20/14 140.0 25.05 28.25
MON 141220P00145000 P 12/20/14 145.0 30.00 33.25
MON 141220P00150000 P 12/20/14 150.0 34.60 38.85
MON 141220P00155000 P 12/20/14 155.0 39.60 43.95
MON 141220P00160000 P 12/20/14 160.0 44.90 48.95
MON 141220P00165000 P 12/20/14 165.0 49.95 53.55
MON 150117C00045000 C 01/17/15 45.0 66.10 70.55
MON 150117C00047500 C 01/17/15 47.5 63.95 67.60
MON 150117C00050000 C 01/17/15 50.0 61.05 65.50
MON 150117C00055000 C 01/17/15 55.0 56.10 59.00
MON 150117C00060000 C 01/17/15 60.0 51.05 54.00
MON 150117C00065000 C 01/17/15 65.0 46.65 48.95
MON 150117C00070000 C 01/17/15 70.0 41.65 43.95
MON 150117C00075000 C 01/17/15 75.0 36.65 39.05
MON 150117C00080000 C 01/17/15 80.0 32.20 33.95
MON 150117C00082500 C 01/17/15 82.5 29.75 31.40
MON 150117C00085000 C 01/17/15 85.0 27.25 28.95
MON 150117C00087500 C 01/17/15 87.5 24.80 26.45
MON 150117C00090000 C 01/17/15 90.0 22.35 23.95
MON 150117C00092500 C 01/17/15 92.5 19.90 21.60
MON 150117C00095000 C 01/17/15 95.0 17.50 19.25
MON 150117C00097500 C 01/17/15 97.5 15.40 16.65
MON 150117C00100000 C 01/17/15 100.0 13.20 14.25
MON 150117C00105000 C 01/17/15 105.0 8.75 9.75
MON 150117C00110000 C 01/17/15 110.0 5.45 5.60
MON 150117C00115000 C 01/17/15 115.0 2.65 2.73
MON 150117C00120000 C 01/17/15 120.0 1.02 1.11
MON 150117C00125000 C 01/17/15 125.0 0.32 0.40
MON 150117C00130000 C 01/17/15 130.0 0.06 0.15
MON 150117C00135000 C 01/17/15 135.0 0.02 0.09
MON 150117C00140000 C 01/17/15 140.0 0.00 0.07
MON 150117C00145000 C 01/17/15 145.0 0.00 0.06
MON 150117C00150000 C 01/17/15 150.0 0.00 0.06
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 0.01 0.05
MON 150117P00065000 P 01/17/15 65.0 0.02 0.07
MON 150117P00070000 P 01/17/15 70.0 0.03 0.13
MON 150117P00075000 P 01/17/15 75.0 0.07 0.18
MON 150117P00080000 P 01/17/15 80.0 0.10 0.18
MON 150117P00082500 P 01/17/15 82.5 0.12 0.23
MON 150117P00085000 P 01/17/15 85.0 0.16 0.26
MON 150117P00087500 P 01/17/15 87.5 0.20 0.28
MON 150117P00090000 P 01/17/15 90.0 0.25 0.32
MON 150117P00092500 P 01/17/15 92.5 0.30 0.36
MON 150117P00095000 P 01/17/15 95.0 0.36 0.45
MON 150117P00097500 P 01/17/15 97.5 0.49 0.57
MON 150117P00100000 P 01/17/15 100.0 0.64 0.71
MON 150117P00105000 P 01/17/15 105.0 1.23 1.30
MON 150117P00110000 P 01/17/15 110.0 2.43 2.53
MON 150117P00115000 P 01/17/15 115.0 4.65 4.80
MON 150117P00120000 P 01/17/15 120.0 8.05 8.25
MON 150117P00125000 P 01/17/15 125.0 12.10 13.30
MON 150117P00130000 P 01/17/15 130.0 16.05 18.40
MON 150117P00135000 P 01/17/15 135.0 20.95 23.35
MON 150117P00140000 P 01/17/15 140.0 25.00 28.60
MON 150117P00145000 P 01/17/15 145.0 29.95 34.40
MON 150117P00150000 P 01/17/15 150.0 35.05 38.65
MON 150117P00155000 P 01/17/15 155.0 40.15 43.70
MON 150117P00160000 P 01/17/15 160.0 44.90 49.30
MON 150117P00165000 P 01/17/15 165.0 49.75 54.25
MON 150117P00170000 P 01/17/15 170.0 54.75 59.25
MON 150117P00175000 P 01/17/15 175.0 59.70 64.30
MON 150417C00055000 C 04/17/15 55.0 56.05 60.50
MON 150417C00060000 C 04/17/15 60.0 51.10 54.00
MON 150417C00065000 C 04/17/15 65.0 46.75 48.95
MON 150417C00070000 C 04/17/15 70.0 41.40 43.95
MON 150417C00075000 C 04/17/15 75.0 36.40 38.90
MON 150417C00080000 C 04/17/15 80.0 31.40 34.00
MON 150417C00085000 C 04/17/15 85.0 27.15 29.10
MON 150417C00090000 C 04/17/15 90.0 22.85 24.20
MON 150417C00095000 C 04/17/15 95.0 18.35 19.50
MON 150417C00100000 C 04/17/15 100.0 14.00 15.10
MON 150417C00105000 C 04/17/15 105.0 10.50 10.80
MON 150417C00110000 C 04/17/15 110.0 7.05 7.35
MON 150417C00115000 C 04/17/15 115.0 4.35 4.50
MON 150417C00120000 C 04/17/15 120.0 2.40 2.62
MON 150417C00125000 C 04/17/15 125.0 1.25 1.38
MON 150417C00130000 C 04/17/15 130.0 0.59 0.73
MON 150417C00135000 C 04/17/15 135.0 0.28 0.38
MON 150417C00140000 C 04/17/15 140.0 0.09 0.20
MON 150417C00145000 C 04/17/15 145.0 0.05 0.12
MON 150417C00150000 C 04/17/15 150.0 0.01 0.09
MON 150417C00155000 C 04/17/15 155.0 0.00 0.08
MON 150417C00160000 C 04/17/15 160.0 0.00 0.07
MON 150417C00165000 C 04/17/15 165.0 0.00 0.06
MON 150417C00170000 C 04/17/15 170.0 0.00 0.06
MON 150417C00175000 C 04/17/15 175.0 0.00 0.06
MON 150417P00055000 P 04/17/15 55.0 0.08 0.17
MON 150417P00060000 P 04/17/15 60.0 0.12 0.21
MON 150417P00065000 P 04/17/15 65.0 0.16 0.26
MON 150417P00070000 P 04/17/15 70.0 0.19 0.32
MON 150417P00075000 P 04/17/15 75.0 0.24 0.38
MON 150417P00080000 P 04/17/15 80.0 0.35 0.47
MON 150417P00085000 P 04/17/15 85.0 0.51 0.61
MON 150417P00090000 P 04/17/15 90.0 0.73 0.84
MON 150417P00095000 P 04/17/15 95.0 1.11 1.23
MON 150417P00100000 P 04/17/15 100.0 1.70 1.88
MON 150417P00105000 P 04/17/15 105.0 2.68 2.93
MON 150417P00110000 P 04/17/15 110.0 4.30 4.55
MON 150417P00115000 P 04/17/15 115.0 6.65 6.90
MON 150417P00120000 P 04/17/15 120.0 9.70 10.00
MON 150417P00125000 P 04/17/15 125.0 13.55 13.85
MON 150417P00130000 P 04/17/15 130.0 17.65 19.05
MON 150417P00135000 P 04/17/15 135.0 21.50 24.20
MON 150417P00140000 P 04/17/15 140.0 26.20 29.05
MON 150417P00145000 P 04/17/15 145.0 31.10 33.95
MON 150417P00150000 P 04/17/15 150.0 35.70 39.20
MON 150417P00155000 P 04/17/15 155.0 40.15 44.60
MON 150417P00160000 P 04/17/15 160.0 45.15 49.65
MON 150417P00165000 P 04/17/15 165.0 50.05 54.15
MON 150417P00170000 P 04/17/15 170.0 55.20 59.65
MON 150417P00175000 P 04/17/15 175.0 60.05 64.50
MON 160115C00055000 C 01/15/16 55.0 56.00 60.35
MON 160115C00060000 C 01/15/16 60.0 51.00 55.45
MON 160115C00065000 C 01/15/16 65.0 46.00 50.45
MON 160115C00070000 C 01/15/16 70.0 41.05 45.55
MON 160115C00075000 C 01/15/16 75.0 36.50 39.50
MON 160115C00080000 C 01/15/16 80.0 31.70 35.65
MON 160115C00085000 C 01/15/16 85.0 27.85 30.05
MON 160115C00090000 C 01/15/16 90.0 23.70 25.80
MON 160115C00095000 C 01/15/16 95.0 20.25 21.75
MON 160115C00097500 C 01/15/16 97.5 18.35 19.65
MON 160115C00100000 C 01/15/16 100.0 16.60 18.00
MON 160115C00105000 C 01/15/16 105.0 13.95 14.30
MON 160115C00110000 C 01/15/16 110.0 11.00 11.35
MON 160115C00115000 C 01/15/16 115.0 8.50 8.80
MON 160115C00120000 C 01/15/16 120.0 6.45 6.65
MON 160115C00125000 C 01/15/16 125.0 4.75 4.95
MON 160115C00130000 C 01/15/16 130.0 3.40 3.70
MON 160115C00135000 C 01/15/16 135.0 2.48 2.66
MON 160115C00140000 C 01/15/16 140.0 1.76 1.91
MON 160115C00145000 C 01/15/16 145.0 1.22 1.38
MON 160115C00150000 C 01/15/16 150.0 0.84 0.99
MON 160115C00155000 C 01/15/16 155.0 0.58 0.74
MON 160115C00160000 C 01/15/16 160.0 0.40 0.56
MON 160115C00165000 C 01/15/16 165.0 0.27 0.44
MON 160115C00170000 C 01/15/16 170.0 0.19 0.35
MON 160115P00055000 P 01/15/16 55.0 0.48 0.63
MON 160115P00060000 P 01/15/16 60.0 0.61 0.78
MON 160115P00065000 P 01/15/16 65.0 0.79 0.97
MON 160115P00070000 P 01/15/16 70.0 1.03 1.22
MON 160115P00075000 P 01/15/16 75.0 1.35 1.54
MON 160115P00080000 P 01/15/16 80.0 1.77 1.97
MON 160115P00085000 P 01/15/16 85.0 2.32 2.54
MON 160115P00090000 P 01/15/16 90.0 3.10 3.30
MON 160115P00095000 P 01/15/16 95.0 4.10 4.30
MON 160115P00097500 P 01/15/16 97.5 4.70 4.95
MON 160115P00100000 P 01/15/16 100.0 5.40 5.65
MON 160115P00105000 P 01/15/16 105.0 7.05 7.35
MON 160115P00110000 P 01/15/16 110.0 9.10 9.40
MON 160115P00115000 P 01/15/16 115.0 11.60 11.90
MON 160115P00120000 P 01/15/16 120.0 14.50 14.85
MON 160115P00125000 P 01/15/16 125.0 17.80 18.20
MON 160115P00130000 P 01/15/16 130.0 21.45 21.90
MON 160115P00135000 P 01/15/16 135.0 25.25 27.05
MON 160115P00140000 P 01/15/16 140.0 28.90 31.25
MON 160115P00145000 P 01/15/16 145.0 33.20 35.80
MON 160115P00150000 P 01/15/16 150.0 37.30 41.25
MON 160115P00155000 P 01/15/16 155.0 41.70 45.95
MON 160115P00160000 P 01/15/16 160.0 46.30 50.80
MON 160115P00165000 P 01/15/16 165.0 51.30 55.80
MON 160115P00170000 P 01/15/16 170.0 56.00 60.50
MON 170120C00055000 C 01/20/17 55.0 56.00 60.65
MON 170120C00060000 C 01/20/17 60.0 51.05 55.70
MON 170120C00065000 C 01/20/17 65.0 46.05 50.80
MON 170120C00070000 C 01/20/17 70.0 41.65 45.80
MON 170120C00075000 C 01/20/17 75.0 37.20 41.50
MON 170120C00080000 C 01/20/17 80.0 32.95 37.00
MON 170120C00085000 C 01/20/17 85.0 29.75 33.10
MON 170120C00090000 C 01/20/17 90.0 26.00 29.50
MON 170120C00095000 C 01/20/17 95.0 22.50 25.65
MON 170120C00100000 C 01/20/17 100.0 19.50 22.05
MON 170120C00105000 C 01/20/17 105.0 16.50 19.10
MON 170120C00110000 C 01/20/17 110.0 13.95 16.55
MON 170120C00115000 C 01/20/17 115.0 12.15 14.05
MON 170120C00120000 C 01/20/17 120.0 10.20 11.80
MON 170120C00125000 C 01/20/17 125.0 8.10 9.90
MON 170120C00130000 C 01/20/17 130.0 6.60 8.25
MON 170120C00135000 C 01/20/17 135.0 5.35 6.80
MON 170120C00140000 C 01/20/17 140.0 4.30 5.35
MON 170120C00145000 C 01/20/17 145.0 3.45 4.35
MON 170120C00150000 C 01/20/17 150.0 2.71 3.55
MON 170120C00155000 C 01/20/17 155.0 1.96 2.94
MON 170120C00160000 C 01/20/17 160.0 0.40 2.31
MON 170120C00165000 C 01/20/17 165.0 1.11 1.91
MON 170120C00170000 C 01/20/17 170.0 1.06 1.60
MON 170120P00055000 P 01/20/17 55.0 0.99 1.60
MON 170120P00060000 P 01/20/17 60.0 1.31 1.99
MON 170120P00065000 P 01/20/17 65.0 1.74 2.45
MON 170120P00070000 P 01/20/17 70.0 2.14 3.05
MON 170120P00075000 P 01/20/17 75.0 2.85 3.75
MON 170120P00080000 P 01/20/17 80.0 3.45 4.60
MON 170120P00085000 P 01/20/17 85.0 4.50 5.60
MON 170120P00090000 P 01/20/17 90.0 5.65 6.85
MON 170120P00095000 P 01/20/17 95.0 6.85 8.35
MON 170120P00100000 P 01/20/17 100.0 9.10 10.10
MON 170120P00105000 P 01/20/17 105.0 10.40 12.25
MON 170120P00110000 P 01/20/17 110.0 12.10 14.60
MON 170120P00115000 P 01/20/17 115.0 14.90 16.80
MON 170120P00120000 P 01/20/17 120.0 17.65 20.20
MON 170120P00125000 P 01/20/17 125.0 20.55 23.45
MON 170120P00130000 P 01/20/17 130.0 23.75 27.10
MON 170120P00135000 P 01/20/17 135.0 27.60 30.65
MON 170120P00140000 P 01/20/17 140.0 31.45 34.55
MON 170120P00145000 P 01/20/17 145.0 35.50 38.60
MON 170120P00150000 P 01/20/17 150.0 39.75 42.90
MON 170120P00155000 P 01/20/17 155.0 43.95 48.05
MON 170120P00160000 P 01/20/17 160.0 48.20 51.70
MON 170120P00165000 P 01/20/17 165.0 52.80 57.15
MON 170120P00170000 P 01/20/17 170.0 57.25 61.75

OPRA data is delayed 15 minutes.