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 (2016-02-05)Premium Content

Monsanto Co (MON)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MON 160506C00070000 C 05/06/16 70.0 22.50 25.60
MON 160506C00075000 C 05/06/16 75.0 17.15 20.60
MON 160506C00076500 C 05/06/16 76.5 15.55 19.20
MON 160506C00077000 C 05/06/16 77.0 15.10 18.70
MON 160506C00077500 C 05/06/16 77.5 14.45 18.35
MON 160506C00078000 C 05/06/16 78.0 14.05 17.50
MON 160506C00078500 C 05/06/16 78.5 13.55 17.00
MON 160506C00079000 C 05/06/16 79.0 13.20 16.70
MON 160506C00079500 C 05/06/16 79.5 12.70 16.20
MON 160506C00080000 C 05/06/16 80.0 12.75 15.50
MON 160506C00080500 C 05/06/16 80.5 11.95 15.00
MON 160506C00081000 C 05/06/16 81.0 11.55 14.60
MON 160506C00081500 C 05/06/16 81.5 11.00 14.05
MON 160506C00082000 C 05/06/16 82.0 10.50 13.50
MON 160506C00082500 C 05/06/16 82.5 9.60 12.95
MON 160506C00083000 C 05/06/16 83.0 9.25 12.75
MON 160506C00083500 C 05/06/16 83.5 9.15 12.20
MON 160506C00084000 C 05/06/16 84.0 8.75 11.25
MON 160506C00084500 C 05/06/16 84.5 8.15 10.45
MON 160506C00085000 C 05/06/16 85.0 7.80 10.35
MON 160506C00085500 C 05/06/16 85.5 7.55 9.25
MON 160506C00086000 C 05/06/16 86.0 7.20 8.20
MON 160506C00086500 C 05/06/16 86.5 6.55 8.10
MON 160506C00087000 C 05/06/16 87.0 6.25 7.10
MON 160506C00087500 C 05/06/16 87.5 5.70 6.75
MON 160506C00088000 C 05/06/16 88.0 5.25 6.10
MON 160506C00088500 C 05/06/16 88.5 4.80 5.65
MON 160506C00089000 C 05/06/16 89.0 4.30 5.30
MON 160506C00089500 C 05/06/16 89.5 4.00 4.80
MON 160506C00090000 C 05/06/16 90.0 3.55 4.40
MON 160506C00090500 C 05/06/16 90.5 3.35 3.80
MON 160506C00091000 C 05/06/16 91.0 2.94 3.15
MON 160506C00091500 C 05/06/16 91.5 2.55 2.76
MON 160506C00092000 C 05/06/16 92.0 2.16 2.52
MON 160506C00092500 C 05/06/16 92.5 1.85 2.15
MON 160506C00093000 C 05/06/16 93.0 1.56 1.83
MON 160506C00093500 C 05/06/16 93.5 1.27 1.45
MON 160506C00094000 C 05/06/16 94.0 1.05 1.24
MON 160506C00094500 C 05/06/16 94.5 0.80 1.04
MON 160506C00095000 C 05/06/16 95.0 0.63 0.84
MON 160506C00095500 C 05/06/16 95.5 0.51 0.71
MON 160506C00096000 C 05/06/16 96.0 0.43 0.58
MON 160506C00096500 C 05/06/16 96.5 0.32 0.51
MON 160506C00097000 C 05/06/16 97.0 0.24 0.42
MON 160506C00097500 C 05/06/16 97.5 0.19 0.32
MON 160506C00098000 C 05/06/16 98.0 0.14 0.27
MON 160506C00099000 C 05/06/16 99.0 0.07 0.18
MON 160506C00100000 C 05/06/16 100.0 0.02 0.13
MON 160506C00101000 C 05/06/16 101.0 0.00 0.14
MON 160506C00102000 C 05/06/16 102.0 0.00 0.45
MON 160506C00103000 C 05/06/16 103.0 0.00 0.44
MON 160506C00104000 C 05/06/16 104.0 0.00 0.43
MON 160506C00105000 C 05/06/16 105.0 0.00 0.25
MON 160506C00106000 C 05/06/16 106.0 0.00 0.41
MON 160506C00107000 C 05/06/16 107.0 0.00 0.40
MON 160506C00108000 C 05/06/16 108.0 0.00 0.40
MON 160506C00109000 C 05/06/16 109.0 0.00 0.39
MON 160506C00110000 C 05/06/16 110.0 0.00 0.06
MON 160506C00115000 C 05/06/16 115.0 0.00 0.28
MON 160506P00070000 P 05/06/16 70.0 0.00 0.27
MON 160506P00075000 P 05/06/16 75.0 0.00 0.37
MON 160506P00076500 P 05/06/16 76.5 0.00 0.38
MON 160506P00077000 P 05/06/16 77.0 0.00 0.38
MON 160506P00077500 P 05/06/16 77.5 0.00 0.11
MON 160506P00078000 P 05/06/16 78.0 0.00 0.50
MON 160506P00078500 P 05/06/16 78.5 0.00 0.50
MON 160506P00079000 P 05/06/16 79.0 0.00 0.13
MON 160506P00079500 P 05/06/16 79.5 0.00 0.50
MON 160506P00080000 P 05/06/16 80.0 0.00 0.09
MON 160506P00080500 P 05/06/16 80.5 0.00 0.50
MON 160506P00081000 P 05/06/16 81.0 0.00 0.38
MON 160506P00081500 P 05/06/16 81.5 0.00 0.50
MON 160506P00082000 P 05/06/16 82.0 0.00 0.39
MON 160506P00082500 P 05/06/16 82.5 0.00 0.12
MON 160506P00083000 P 05/06/16 83.0 0.00 0.19
MON 160506P00083500 P 05/06/16 83.5 0.00 0.39
MON 160506P00084000 P 05/06/16 84.0 0.00 0.17
MON 160506P00084500 P 05/06/16 84.5 0.00 0.40
MON 160506P00085000 P 05/06/16 85.0 0.00 0.16
MON 160506P00085500 P 05/06/16 85.5 0.00 0.28
MON 160506P00086000 P 05/06/16 86.0 0.00 0.27
MON 160506P00086500 P 05/06/16 86.5 0.00 0.43
MON 160506P00087000 P 05/06/16 87.0 0.00 0.31
MON 160506P00087500 P 05/06/16 87.5 0.00 0.28
MON 160506P00088000 P 05/06/16 88.0 0.01 0.30
MON 160506P00088500 P 05/06/16 88.5 0.03 0.31
MON 160506P00089000 P 05/06/16 89.0 0.07 0.37
MON 160506P00089500 P 05/06/16 89.5 0.10 0.26
MON 160506P00090000 P 05/06/16 90.0 0.14 0.31
MON 160506P00090500 P 05/06/16 90.5 0.21 0.34
MON 160506P00091000 P 05/06/16 91.0 0.32 0.42
MON 160506P00091500 P 05/06/16 91.5 0.42 0.53
MON 160506P00092000 P 05/06/16 92.0 0.54 0.67
MON 160506P00092500 P 05/06/16 92.5 0.67 0.85
MON 160506P00093000 P 05/06/16 93.0 0.85 1.02
MON 160506P00093500 P 05/06/16 93.5 1.07 1.27
MON 160506P00094000 P 05/06/16 94.0 1.32 1.57
MON 160506P00094500 P 05/06/16 94.5 1.62 2.00
MON 160506P00095000 P 05/06/16 95.0 1.94 2.32
MON 160506P00095500 P 05/06/16 95.5 2.26 2.69
MON 160506P00096000 P 05/06/16 96.0 2.36 2.97
MON 160506P00096500 P 05/06/16 96.5 2.85 3.35
MON 160506P00097000 P 05/06/16 97.0 3.40 3.75
MON 160506P00097500 P 05/06/16 97.5 3.70 4.60
MON 160506P00098000 P 05/06/16 98.0 3.75 4.75
MON 160506P00099000 P 05/06/16 99.0 4.10 6.20
MON 160506P00100000 P 05/06/16 100.0 5.15 7.10
MON 160506P00101000 P 05/06/16 101.0 5.90 8.10
MON 160506P00102000 P 05/06/16 102.0 6.80 9.25
MON 160506P00103000 P 05/06/16 103.0 7.75 10.30
MON 160506P00104000 P 05/06/16 104.0 8.55 11.10
MON 160506P00105000 P 05/06/16 105.0 9.25 12.65
MON 160506P00106000 P 05/06/16 106.0 10.45 14.05
MON 160506P00107000 P 05/06/16 107.0 11.55 15.05
MON 160506P00108000 P 05/06/16 108.0 12.40 15.90
MON 160506P00109000 P 05/06/16 109.0 13.35 16.85
MON 160506P00110000 P 05/06/16 110.0 14.15 18.05
MON 160506P00115000 P 05/06/16 115.0 19.30 23.00
MON 160513C00070000 C 05/13/16 70.0 22.25 25.50
MON 160513C00075000 C 05/13/16 75.0 17.00 20.55
MON 160513C00076500 C 05/13/16 76.5 16.30 18.90
MON 160513C00077000 C 05/13/16 77.0 15.25 18.40
MON 160513C00077500 C 05/13/16 77.5 14.95 18.25
MON 160513C00078000 C 05/13/16 78.0 14.80 17.55
MON 160513C00078500 C 05/13/16 78.5 14.15 16.95
MON 160513C00079000 C 05/13/16 79.0 13.75 16.65
MON 160513C00079500 C 05/13/16 79.5 12.65 16.25
MON 160513C00080000 C 05/13/16 80.0 12.70 15.55
MON 160513C00080500 C 05/13/16 80.5 12.15 15.15
MON 160513C00081000 C 05/13/16 81.0 11.80 13.95
MON 160513C00081500 C 05/13/16 81.5 11.05 13.50
MON 160513C00082000 C 05/13/16 82.0 10.85 12.90
MON 160513C00082500 C 05/13/16 82.5 10.15 12.45
MON 160513C00083000 C 05/13/16 83.0 9.55 12.75
MON 160513C00083500 C 05/13/16 83.5 9.10 11.45
MON 160513C00084000 C 05/13/16 84.0 8.45 11.70
MON 160513C00084500 C 05/13/16 84.5 7.90 11.15
MON 160513C00085000 C 05/13/16 85.0 7.95 9.95
MON 160513C00085500 C 05/13/16 85.5 7.50 9.45
MON 160513C00086000 C 05/13/16 86.0 7.30 8.90
MON 160513C00086500 C 05/13/16 86.5 6.85 8.40
MON 160513C00087000 C 05/13/16 87.0 6.15 8.00
MON 160513C00087500 C 05/13/16 87.5 5.80 7.00
MON 160513C00088000 C 05/13/16 88.0 5.40 7.05
MON 160513C00088500 C 05/13/16 88.5 5.00 5.95
MON 160513C00089000 C 05/13/16 89.0 4.85 5.50
MON 160513C00089500 C 05/13/16 89.5 4.50 5.00
MON 160513C00090000 C 05/13/16 90.0 4.00 4.45
MON 160513C00090500 C 05/13/16 90.5 3.70 4.15
MON 160513C00091000 C 05/13/16 91.0 3.30 3.55
MON 160513C00091500 C 05/13/16 91.5 2.96 3.35
MON 160513C00092000 C 05/13/16 92.0 2.62 3.05
MON 160513C00092500 C 05/13/16 92.5 2.31 2.67
MON 160513C00093000 C 05/13/16 93.0 2.01 2.40
MON 160513C00093500 C 05/13/16 93.5 1.74 1.97
MON 160513C00094000 C 05/13/16 94.0 1.53 1.76
MON 160513C00094500 C 05/13/16 94.5 1.31 1.55
MON 160513C00095000 C 05/13/16 95.0 1.11 1.38
MON 160513C00095500 C 05/13/16 95.5 0.97 1.19
MON 160513C00096000 C 05/13/16 96.0 0.80 1.03
MON 160513C00096500 C 05/13/16 96.5 0.69 0.91
MON 160513C00097000 C 05/13/16 97.0 0.59 0.76
MON 160513C00097500 C 05/13/16 97.5 0.50 0.72
MON 160513C00098000 C 05/13/16 98.0 0.43 0.63
MON 160513C00099000 C 05/13/16 99.0 0.25 0.45
MON 160513C00100000 C 05/13/16 100.0 0.20 0.34
MON 160513C00101000 C 05/13/16 101.0 0.14 0.26
MON 160513C00102000 C 05/13/16 102.0 0.08 0.21
MON 160513C00103000 C 05/13/16 103.0 0.01 0.25
MON 160513C00104000 C 05/13/16 104.0 0.03 0.49
MON 160513C00105000 C 05/13/16 105.0 0.00 0.20
MON 160513C00106000 C 05/13/16 106.0 0.00 0.45
MON 160513C00107000 C 05/13/16 107.0 0.00 0.45
MON 160513C00108000 C 05/13/16 108.0 0.00 0.40
MON 160513C00110000 C 05/13/16 110.0 0.00 0.14
MON 160513P00070000 P 05/13/16 70.0 0.00 0.41
MON 160513P00075000 P 05/13/16 75.0 0.00 0.41
MON 160513P00076500 P 05/13/16 76.5 0.00 0.50
MON 160513P00077000 P 05/13/16 77.0 0.00 0.50
MON 160513P00077500 P 05/13/16 77.5 0.00 0.38
MON 160513P00078000 P 05/13/16 78.0 0.00 0.50
MON 160513P00078500 P 05/13/16 78.5 0.00 0.39
MON 160513P00079000 P 05/13/16 79.0 0.03 0.10
MON 160513P00079500 P 05/13/16 79.5 0.00 0.50
MON 160513P00080000 P 05/13/16 80.0 0.00 0.09
MON 160513P00080500 P 05/13/16 80.5 0.00 0.50
MON 160513P00081000 P 05/13/16 81.0 0.00 0.50
MON 160513P00081500 P 05/13/16 81.5 0.00 0.50
MON 160513P00082000 P 05/13/16 82.0 0.00 0.42
MON 160513P00082500 P 05/13/16 82.5 0.00 0.12
MON 160513P00083000 P 05/13/16 83.0 0.00 0.30
MON 160513P00083500 P 05/13/16 83.5 0.00 0.43
MON 160513P00084000 P 05/13/16 84.0 0.00 0.30
MON 160513P00084500 P 05/13/16 84.5 0.00 0.46
MON 160513P00085000 P 05/13/16 85.0 0.00 0.18
MON 160513P00085500 P 05/13/16 85.5 0.01 0.22
MON 160513P00086000 P 05/13/16 86.0 0.01 0.19
MON 160513P00086500 P 05/13/16 86.5 0.09 0.22
MON 160513P00087000 P 05/13/16 87.0 0.12 0.21
MON 160513P00087500 P 05/13/16 87.5 0.15 0.25
MON 160513P00088000 P 05/13/16 88.0 0.18 0.29
MON 160513P00088500 P 05/13/16 88.5 0.22 0.35
MON 160513P00089000 P 05/13/16 89.0 0.29 0.41
MON 160513P00089500 P 05/13/16 89.5 0.31 0.58
MON 160513P00090000 P 05/13/16 90.0 0.45 0.59
MON 160513P00090500 P 05/13/16 90.5 0.57 0.68
MON 160513P00091000 P 05/13/16 91.0 0.66 0.93
MON 160513P00091500 P 05/13/16 91.5 0.79 1.13
MON 160513P00092000 P 05/13/16 92.0 0.94 1.28
MON 160513P00092500 P 05/13/16 92.5 1.14 1.31
MON 160513P00093000 P 05/13/16 93.0 1.32 1.59
MON 160513P00093500 P 05/13/16 93.5 1.57 1.75
MON 160513P00094000 P 05/13/16 94.0 1.79 2.03
MON 160513P00094500 P 05/13/16 94.5 2.08 2.61
MON 160513P00095000 P 05/13/16 95.0 2.38 2.65
MON 160513P00095500 P 05/13/16 95.5 2.68 2.94
MON 160513P00096000 P 05/13/16 96.0 3.05 3.65
MON 160513P00096500 P 05/13/16 96.5 3.35 4.05
MON 160513P00097000 P 05/13/16 97.0 3.55 4.20
MON 160513P00097500 P 05/13/16 97.5 3.95 4.75
MON 160513P00098000 P 05/13/16 98.0 4.35 5.30
MON 160513P00099000 P 05/13/16 99.0 4.90 6.25
MON 160513P00100000 P 05/13/16 100.0 5.25 7.30
MON 160513P00101000 P 05/13/16 101.0 6.30 8.30
MON 160513P00102000 P 05/13/16 102.0 7.05 9.15
MON 160513P00103000 P 05/13/16 103.0 7.95 10.20
MON 160513P00104000 P 05/13/16 104.0 8.65 11.40
MON 160513P00105000 P 05/13/16 105.0 9.30 12.50
MON 160513P00106000 P 05/13/16 106.0 10.65 13.45
MON 160513P00107000 P 05/13/16 107.0 11.35 14.45
MON 160513P00108000 P 05/13/16 108.0 12.40 15.45
MON 160513P00110000 P 05/13/16 110.0 14.45 17.75
MON 160520C00050000 C 05/20/16 50.0 42.05 45.40
MON 160520C00055000 C 05/20/16 55.0 37.45 39.10
MON 160520C00060000 C 05/20/16 60.0 32.40 35.50
MON 160520C00065000 C 05/20/16 65.0 27.25 30.55
MON 160520C00070000 C 05/20/16 70.0 22.35 25.45
MON 160520C00074000 C 05/20/16 74.0 18.70 21.50
MON 160520C00075000 C 05/20/16 75.0 17.60 19.70
MON 160520C00076000 C 05/20/16 76.0 16.15 19.50
MON 160520C00076500 C 05/20/16 76.5 16.15 18.20
MON 160520C00077000 C 05/20/16 77.0 15.50 18.10
MON 160520C00077500 C 05/20/16 77.5 15.15 17.35
MON 160520C00078000 C 05/20/16 78.0 14.85 16.85
MON 160520C00078500 C 05/20/16 78.5 14.75 16.70
MON 160520C00079000 C 05/20/16 79.0 14.15 15.65
MON 160520C00079500 C 05/20/16 79.5 13.55 15.25
MON 160520C00080000 C 05/20/16 80.0 13.25 15.75
MON 160520C00080500 C 05/20/16 80.5 12.75 14.25
MON 160520C00081000 C 05/20/16 81.0 12.25 14.20
MON 160520C00081500 C 05/20/16 81.5 11.70 13.70
MON 160520C00082000 C 05/20/16 82.0 11.20 12.25
MON 160520C00082500 C 05/20/16 82.5 10.80 11.65
MON 160520C00083000 C 05/20/16 83.0 10.25 11.20
MON 160520C00083500 C 05/20/16 83.5 9.85 10.75
MON 160520C00084000 C 05/20/16 84.0 9.35 10.25
MON 160520C00084500 C 05/20/16 84.5 8.60 10.85
MON 160520C00085000 C 05/20/16 85.0 8.45 9.30
MON 160520C00085500 C 05/20/16 85.5 7.95 8.75
MON 160520C00086000 C 05/20/16 86.0 7.65 8.55
MON 160520C00086500 C 05/20/16 86.5 7.20 7.75
MON 160520C00087000 C 05/20/16 87.0 6.90 7.25
MON 160520C00087500 C 05/20/16 87.5 6.45 6.75
MON 160520C00088000 C 05/20/16 88.0 6.00 6.40
MON 160520C00088500 C 05/20/16 88.5 5.60 5.80
MON 160520C00089000 C 05/20/16 89.0 5.20 5.40
MON 160520C00089500 C 05/20/16 89.5 4.80 5.00
MON 160520C00090000 C 05/20/16 90.0 4.40 4.60
MON 160520C00090500 C 05/20/16 90.5 4.00 4.25
MON 160520C00091000 C 05/20/16 91.0 3.70 3.85
MON 160520C00091500 C 05/20/16 91.5 3.35 3.50
MON 160520C00092000 C 05/20/16 92.0 3.00 3.20
MON 160520C00092500 C 05/20/16 92.5 2.74 2.90
MON 160520C00093000 C 05/20/16 93.0 2.46 2.58
MON 160520C00093500 C 05/20/16 93.5 2.20 2.32
MON 160520C00094000 C 05/20/16 94.0 1.96 2.05
MON 160520C00094500 C 05/20/16 94.5 1.75 1.82
MON 160520C00095000 C 05/20/16 95.0 1.53 1.63
MON 160520C00095500 C 05/20/16 95.5 1.36 1.44
MON 160520C00096000 C 05/20/16 96.0 1.20 1.27
MON 160520C00097000 C 05/20/16 97.0 0.92 0.99
MON 160520C00097500 C 05/20/16 97.5 0.81 0.86
MON 160520C00098000 C 05/20/16 98.0 0.70 0.76
MON 160520C00099000 C 05/20/16 99.0 0.52 0.59
MON 160520C00100000 C 05/20/16 100.0 0.40 0.47
MON 160520C00101000 C 05/20/16 101.0 0.31 0.37
MON 160520C00105000 C 05/20/16 105.0 0.11 0.16
MON 160520C00110000 C 05/20/16 110.0 0.04 0.13
MON 160520C00115000 C 05/20/16 115.0 0.01 0.11
MON 160520C00120000 C 05/20/16 120.0 0.00 0.09
MON 160520C00125000 C 05/20/16 125.0 0.00 0.07
MON 160520C00130000 C 05/20/16 130.0 0.00 0.06
MON 160520C00135000 C 05/20/16 135.0 0.00 0.06
MON 160520C00140000 C 05/20/16 140.0 0.00 0.05
MON 160520P00050000 P 05/20/16 50.0 0.00 0.05
MON 160520P00055000 P 05/20/16 55.0 0.00 0.05
MON 160520P00060000 P 05/20/16 60.0 0.00 0.05
MON 160520P00065000 P 05/20/16 65.0 0.00 0.05
MON 160520P00070000 P 05/20/16 70.0 0.00 0.06
MON 160520P00074000 P 05/20/16 74.0 0.00 0.07
MON 160520P00075000 P 05/20/16 75.0 0.00 0.05
MON 160520P00076000 P 05/20/16 76.0 0.00 0.08
MON 160520P00076500 P 05/20/16 76.5 0.00 0.08
MON 160520P00077000 P 05/20/16 77.0 0.00 0.08
MON 160520P00077500 P 05/20/16 77.5 0.00 0.08
MON 160520P00078000 P 05/20/16 78.0 0.00 0.08
MON 160520P00078500 P 05/20/16 78.5 0.00 0.08
MON 160520P00079000 P 05/20/16 79.0 0.01 0.08
MON 160520P00079500 P 05/20/16 79.5 0.00 0.09
MON 160520P00080000 P 05/20/16 80.0 0.03 0.07
MON 160520P00080500 P 05/20/16 80.5 0.00 0.10
MON 160520P00081000 P 05/20/16 81.0 0.00 0.11
MON 160520P00081500 P 05/20/16 81.5 0.00 0.12
MON 160520P00082000 P 05/20/16 82.0 0.06 0.12
MON 160520P00082500 P 05/20/16 82.5 0.07 0.10
MON 160520P00083000 P 05/20/16 83.0 0.05 0.15
MON 160520P00083500 P 05/20/16 83.5 0.10 0.14
MON 160520P00084000 P 05/20/16 84.0 0.12 0.16
MON 160520P00084500 P 05/20/16 84.5 0.14 0.19
MON 160520P00085000 P 05/20/16 85.0 0.16 0.21
MON 160520P00085500 P 05/20/16 85.5 0.19 0.24
MON 160520P00086000 P 05/20/16 86.0 0.22 0.27
MON 160520P00086500 P 05/20/16 86.5 0.26 0.32
MON 160520P00087000 P 05/20/16 87.0 0.30 0.37
MON 160520P00087500 P 05/20/16 87.5 0.36 0.41
MON 160520P00088000 P 05/20/16 88.0 0.42 0.50
MON 160520P00088500 P 05/20/16 88.5 0.49 0.56
MON 160520P00089000 P 05/20/16 89.0 0.56 0.64
MON 160520P00089500 P 05/20/16 89.5 0.67 0.73
MON 160520P00090000 P 05/20/16 90.0 0.79 0.88
MON 160520P00090500 P 05/20/16 90.5 0.90 0.98
MON 160520P00091000 P 05/20/16 91.0 1.04 1.12
MON 160520P00091500 P 05/20/16 91.5 1.19 1.30
MON 160520P00092000 P 05/20/16 92.0 1.38 1.46
MON 160520P00092500 P 05/20/16 92.5 1.57 1.64
MON 160520P00093000 P 05/20/16 93.0 1.78 1.87
MON 160520P00093500 P 05/20/16 93.5 2.01 2.11
MON 160520P00094000 P 05/20/16 94.0 2.27 2.36
MON 160520P00094500 P 05/20/16 94.5 2.54 2.65
MON 160520P00095000 P 05/20/16 95.0 2.81 2.95
MON 160520P00095500 P 05/20/16 95.5 3.15 3.30
MON 160520P00096000 P 05/20/16 96.0 3.45 3.65
MON 160520P00097000 P 05/20/16 97.0 4.20 4.35
MON 160520P00097500 P 05/20/16 97.5 4.55 4.75
MON 160520P00098000 P 05/20/16 98.0 4.90 5.15
MON 160520P00099000 P 05/20/16 99.0 5.60 6.00
MON 160520P00100000 P 05/20/16 100.0 6.30 7.30
MON 160520P00101000 P 05/20/16 101.0 6.65 8.30
MON 160520P00105000 P 05/20/16 105.0 10.10 12.15
MON 160520P00110000 P 05/20/16 110.0 14.95 16.90
MON 160520P00115000 P 05/20/16 115.0 19.40 21.90
MON 160520P00120000 P 05/20/16 120.0 24.15 27.55
MON 160520P00125000 P 05/20/16 125.0 29.60 33.00
MON 160520P00130000 P 05/20/16 130.0 34.80 38.05
MON 160520P00135000 P 05/20/16 135.0 39.60 43.05
MON 160520P00140000 P 05/20/16 140.0 44.60 48.00
MON 160527C00070000 C 05/27/16 70.0 22.50 25.80
MON 160527C00075000 C 05/27/16 75.0 17.20 20.85
MON 160527C00076500 C 05/27/16 76.5 15.80 19.45
MON 160527C00077000 C 05/27/16 77.0 15.35 19.00
MON 160527C00077500 C 05/27/16 77.5 14.75 18.45
MON 160527C00078000 C 05/27/16 78.0 14.15 17.60
MON 160527C00078500 C 05/27/16 78.5 13.80 17.40
MON 160527C00079000 C 05/27/16 79.0 13.45 16.95
MON 160527C00079500 C 05/27/16 79.5 13.05 16.40
MON 160527C00080000 C 05/27/16 80.0 12.65 15.65
MON 160527C00080500 C 05/27/16 80.5 12.50 14.90
MON 160527C00081000 C 05/27/16 81.0 11.35 14.40
MON 160527C00081500 C 05/27/16 81.5 10.80 13.90
MON 160527C00082000 C 05/27/16 82.0 10.50 13.95
MON 160527C00082500 C 05/27/16 82.5 10.25 13.40
MON 160527C00083000 C 05/27/16 83.0 10.05 12.35
MON 160527C00083500 C 05/27/16 83.5 8.95 12.60
MON 160527C00084000 C 05/27/16 84.0 9.05 11.70
MON 160527C00084500 C 05/27/16 84.5 8.50 11.65
MON 160527C00085000 C 05/27/16 85.0 7.90 11.20
MON 160527C00085500 C 05/27/16 85.5 7.60 10.15
MON 160527C00086000 C 05/27/16 86.0 7.45 9.80
MON 160527C00086500 C 05/27/16 86.5 7.20 9.15
MON 160527C00087000 C 05/27/16 87.0 6.75 8.70
MON 160527C00087500 C 05/27/16 87.5 6.10 8.20
MON 160527C00088000 C 05/27/16 88.0 5.65 7.80
MON 160527C00088500 C 05/27/16 88.5 5.35 7.40
MON 160527C00089000 C 05/27/16 89.0 4.90 6.90
MON 160527C00089500 C 05/27/16 89.5 4.70 6.35
MON 160527C00090000 C 05/27/16 90.0 4.55 5.75
MON 160527C00090500 C 05/27/16 90.5 4.05 5.65
MON 160527C00091000 C 05/27/16 91.0 3.95 5.00
MON 160527C00091500 C 05/27/16 91.5 3.60 4.60
MON 160527C00092000 C 05/27/16 92.0 3.25 4.20
MON 160527C00092500 C 05/27/16 92.5 3.05 3.40
MON 160527C00093000 C 05/27/16 93.0 2.77 2.97
MON 160527C00093500 C 05/27/16 93.5 2.50 2.80
MON 160527C00094000 C 05/27/16 94.0 2.27 2.45
MON 160527C00094500 C 05/27/16 94.5 2.04 2.27
MON 160527C00095000 C 05/27/16 95.0 1.85 2.09
MON 160527C00095500 C 05/27/16 95.5 1.67 1.91
MON 160527C00096000 C 05/27/16 96.0 1.48 1.73
MON 160527C00096500 C 05/27/16 96.5 1.31 1.55
MON 160527C00097000 C 05/27/16 97.0 1.18 1.41
MON 160527C00097500 C 05/27/16 97.5 1.05 1.27
MON 160527C00098000 C 05/27/16 98.0 0.91 1.19
MON 160527C00100000 C 05/27/16 100.0 0.58 0.77
MON 160527C00101000 C 05/27/16 101.0 0.41 0.62
MON 160527C00105000 C 05/27/16 105.0 0.15 0.37
MON 160527C00110000 C 05/27/16 110.0 0.03 0.18
MON 160527C00115000 C 05/27/16 115.0 0.00 0.28
MON 160527P00070000 P 05/27/16 70.0 0.00 0.27
MON 160527P00075000 P 05/27/16 75.0 0.00 0.40
MON 160527P00076500 P 05/27/16 76.5 0.00 0.41
MON 160527P00077000 P 05/27/16 77.0 0.00 0.41
MON 160527P00077500 P 05/27/16 77.5 0.00 0.50
MON 160527P00078000 P 05/27/16 78.0 0.00 0.42
MON 160527P00078500 P 05/27/16 78.5 0.00 0.43
MON 160527P00079000 P 05/27/16 79.0 0.00 0.50
MON 160527P00079500 P 05/27/16 79.5 0.00 0.47
MON 160527P00080000 P 05/27/16 80.0 0.04 0.31
MON 160527P00080500 P 05/27/16 80.5 0.01 0.46
MON 160527P00081000 P 05/27/16 81.0 0.01 0.48
MON 160527P00081500 P 05/27/16 81.5 0.02 0.49
MON 160527P00082000 P 05/27/16 82.0 0.03 0.49
MON 160527P00082500 P 05/27/16 82.5 0.07 0.47
MON 160527P00083000 P 05/27/16 83.0 0.07 0.49
MON 160527P00083500 P 05/27/16 83.5 0.08 0.49
MON 160527P00084000 P 05/27/16 84.0 0.11 0.47
MON 160527P00084500 P 05/27/16 84.5 0.14 0.51
MON 160527P00085000 P 05/27/16 85.0 0.16 0.54
MON 160527P00085500 P 05/27/16 85.5 0.19 0.60
MON 160527P00086000 P 05/27/16 86.0 0.24 0.55
MON 160527P00086500 P 05/27/16 86.5 0.36 0.54
MON 160527P00087000 P 05/27/16 87.0 0.44 0.58
MON 160527P00087500 P 05/27/16 87.5 0.49 0.66
MON 160527P00088000 P 05/27/16 88.0 0.57 0.72
MON 160527P00088500 P 05/27/16 88.5 0.62 0.82
MON 160527P00089000 P 05/27/16 89.0 0.79 0.92
MON 160527P00089500 P 05/27/16 89.5 0.86 1.04
MON 160527P00090000 P 05/27/16 90.0 1.01 1.18
MON 160527P00090500 P 05/27/16 90.5 1.12 1.34
MON 160527P00091000 P 05/27/16 91.0 1.25 1.61
MON 160527P00091500 P 05/27/16 91.5 1.43 1.72
MON 160527P00092000 P 05/27/16 92.0 1.65 1.87
MON 160527P00092500 P 05/27/16 92.5 1.81 2.10
MON 160527P00093000 P 05/27/16 93.0 2.06 2.34
MON 160527P00093500 P 05/27/16 93.5 2.30 2.58
MON 160527P00094000 P 05/27/16 94.0 2.56 2.75
MON 160527P00094500 P 05/27/16 94.5 2.73 3.30
MON 160527P00095000 P 05/27/16 95.0 3.00 3.60
MON 160527P00095500 P 05/27/16 95.5 3.25 3.90
MON 160527P00096000 P 05/27/16 96.0 3.65 4.30
MON 160527P00096500 P 05/27/16 96.5 3.90 4.65
MON 160527P00097000 P 05/27/16 97.0 4.35 4.95
MON 160527P00097500 P 05/27/16 97.5 4.60 5.35
MON 160527P00098000 P 05/27/16 98.0 4.75 5.85
MON 160527P00100000 P 05/27/16 100.0 5.65 7.50
MON 160527P00101000 P 05/27/16 101.0 6.50 8.35
MON 160527P00105000 P 05/27/16 105.0 10.05 12.60
MON 160527P00110000 P 05/27/16 110.0 14.45 17.75
MON 160527P00115000 P 05/27/16 115.0 19.70 22.75
MON 160603C00075000 C 06/03/16 75.0 18.00 20.35
MON 160603C00080000 C 06/03/16 80.0 12.40 15.85
MON 160603C00084000 C 06/03/16 84.0 8.90 12.10
MON 160603C00085000 C 06/03/16 85.0 8.65 10.75
MON 160603C00085500 C 06/03/16 85.5 8.15 10.30
MON 160603C00086000 C 06/03/16 86.0 7.50 9.80
MON 160603C00086500 C 06/03/16 86.5 7.15 9.30
MON 160603C00087000 C 06/03/16 87.0 6.95 8.90
MON 160603C00087500 C 06/03/16 87.5 6.45 8.45
MON 160603C00088000 C 06/03/16 88.0 6.15 8.00
MON 160603C00088500 C 06/03/16 88.5 5.65 7.60
MON 160603C00089000 C 06/03/16 89.0 5.40 7.15
MON 160603C00089500 C 06/03/16 89.5 4.90 6.75
MON 160603C00090000 C 06/03/16 90.0 4.65 6.30
MON 160603C00090500 C 06/03/16 90.5 4.55 5.15
MON 160603C00091000 C 06/03/16 91.0 4.15 4.80
MON 160603C00091500 C 06/03/16 91.5 3.80 4.45
MON 160603C00092000 C 06/03/16 92.0 3.55 4.15
MON 160603C00092500 C 06/03/16 92.5 3.20 3.70
MON 160603C00093000 C 06/03/16 93.0 3.00 3.30
MON 160603C00093500 C 06/03/16 93.5 2.79 2.99
MON 160603C00094000 C 06/03/16 94.0 2.52 2.75
MON 160603C00094500 C 06/03/16 94.5 2.30 2.56
MON 160603C00095000 C 06/03/16 95.0 2.09 2.35
MON 160603C00095500 C 06/03/16 95.5 1.89 2.13
MON 160603C00096000 C 06/03/16 96.0 1.70 1.95
MON 160603C00096500 C 06/03/16 96.5 1.54 1.77
MON 160603C00097000 C 06/03/16 97.0 1.38 1.64
MON 160603C00097500 C 06/03/16 97.5 1.24 1.48
MON 160603C00098000 C 06/03/16 98.0 1.08 1.34
MON 160603C00098500 C 06/03/16 98.5 0.99 1.23
MON 160603C00099000 C 06/03/16 99.0 0.89 1.11
MON 160603C00099500 C 06/03/16 99.5 0.79 0.99
MON 160603C00100000 C 06/03/16 100.0 0.72 0.92
MON 160603C00101000 C 06/03/16 101.0 0.58 0.78
MON 160603C00102000 C 06/03/16 102.0 0.44 0.63
MON 160603C00105000 C 06/03/16 105.0 0.22 0.44
MON 160603C00110000 C 06/03/16 110.0 0.05 0.24
MON 160603C00115000 C 06/03/16 115.0 0.00 0.45
MON 160603P00075000 P 06/03/16 75.0 0.00 0.42
MON 160603P00080000 P 06/03/16 80.0 0.03 0.38
MON 160603P00084000 P 06/03/16 84.0 0.20 0.46
MON 160603P00085000 P 06/03/16 85.0 0.27 0.58
MON 160603P00085500 P 06/03/16 85.5 0.40 0.57
MON 160603P00086000 P 06/03/16 86.0 0.41 0.60
MON 160603P00086500 P 06/03/16 86.5 0.50 0.70
MON 160603P00087000 P 06/03/16 87.0 0.56 0.79
MON 160603P00087500 P 06/03/16 87.5 0.61 0.84
MON 160603P00088000 P 06/03/16 88.0 0.72 0.91
MON 160603P00088500 P 06/03/16 88.5 0.84 1.03
MON 160603P00089000 P 06/03/16 89.0 0.93 1.12
MON 160603P00089500 P 06/03/16 89.5 1.10 1.26
MON 160603P00090000 P 06/03/16 90.0 1.19 1.40
MON 160603P00090500 P 06/03/16 90.5 1.34 1.54
MON 160603P00091000 P 06/03/16 91.0 1.51 1.71
MON 160603P00091500 P 06/03/16 91.5 1.68 1.86
MON 160603P00092000 P 06/03/16 92.0 1.86 2.09
MON 160603P00092500 P 06/03/16 92.5 2.07 2.31
MON 160603P00093000 P 06/03/16 93.0 2.31 2.53
MON 160603P00093500 P 06/03/16 93.5 2.51 2.75
MON 160603P00094000 P 06/03/16 94.0 2.79 3.05
MON 160603P00094500 P 06/03/16 94.5 2.93 3.50
MON 160603P00095000 P 06/03/16 95.0 3.20 3.80
MON 160603P00095500 P 06/03/16 95.5 3.50 4.10
MON 160603P00096000 P 06/03/16 96.0 3.80 4.45
MON 160603P00096500 P 06/03/16 96.5 4.05 4.85
MON 160603P00097000 P 06/03/16 97.0 4.45 5.15
MON 160603P00097500 P 06/03/16 97.5 4.80 5.60
MON 160603P00098000 P 06/03/16 98.0 5.00 5.90
MON 160603P00098500 P 06/03/16 98.5 5.20 6.50
MON 160603P00099000 P 06/03/16 99.0 5.05 6.90
MON 160603P00099500 P 06/03/16 99.5 5.45 7.30
MON 160603P00100000 P 06/03/16 100.0 5.85 7.65
MON 160603P00101000 P 06/03/16 101.0 6.65 8.45
MON 160603P00102000 P 06/03/16 102.0 7.50 9.30
MON 160603P00105000 P 06/03/16 105.0 10.00 12.60
MON 160603P00110000 P 06/03/16 110.0 14.70 18.00
MON 160603P00115000 P 06/03/16 115.0 19.70 22.75
MON 160610C00080000 C 06/10/16 80.0 12.70 15.95
MON 160610C00085000 C 06/10/16 85.0 8.20 11.30
MON 160610C00085500 C 06/10/16 85.5 8.45 10.30
MON 160610C00086000 C 06/10/16 86.0 7.95 9.90
MON 160610C00086500 C 06/10/16 86.5 7.55 9.45
MON 160610C00087000 C 06/10/16 87.0 7.05 9.10
MON 160610C00087500 C 06/10/16 87.5 6.75 8.60
MON 160610C00088000 C 06/10/16 88.0 6.30 8.25
MON 160610C00088500 C 06/10/16 88.5 5.90 7.80
MON 160610C00089000 C 06/10/16 89.0 5.50 7.35
MON 160610C00089500 C 06/10/16 89.5 5.25 6.95
MON 160610C00090000 C 06/10/16 90.0 5.05 5.65
MON 160610C00090500 C 06/10/16 90.5 4.70 5.30
MON 160610C00091000 C 06/10/16 91.0 4.40 5.00
MON 160610C00091500 C 06/10/16 91.5 4.10 4.70
MON 160610C00092000 C 06/10/16 92.0 3.80 4.35
MON 160610C00092500 C 06/10/16 92.5 3.50 4.10
MON 160610C00093000 C 06/10/16 93.0 3.30 3.55
MON 160610C00093500 C 06/10/16 93.5 2.98 3.35
MON 160610C00094000 C 06/10/16 94.0 2.77 3.05
MON 160610C00094500 C 06/10/16 94.5 2.51 2.88
MON 160610C00095000 C 06/10/16 95.0 2.32 2.62
MON 160610C00095500 C 06/10/16 95.5 2.12 2.44
MON 160610C00096000 C 06/10/16 96.0 1.92 2.25
MON 160610C00096500 C 06/10/16 96.5 1.76 2.03
MON 160610C00097000 C 06/10/16 97.0 1.58 1.92
MON 160610C00097500 C 06/10/16 97.5 1.46 1.70
MON 160610C00098000 C 06/10/16 98.0 1.29 1.58
MON 160610C00098500 C 06/10/16 98.5 1.20 1.46
MON 160610C00099000 C 06/10/16 99.0 1.04 1.40
MON 160610C00099500 C 06/10/16 99.5 0.93 1.27
MON 160610C00100000 C 06/10/16 100.0 0.86 1.16
MON 160610C00101000 C 06/10/16 101.0 0.68 0.94
MON 160610C00102000 C 06/10/16 102.0 0.55 0.83
MON 160610C00103000 C 06/10/16 103.0 0.48 0.84
MON 160610C00104000 C 06/10/16 104.0 0.39 0.72
MON 160610C00105000 C 06/10/16 105.0 0.30 0.46
MON 160610C00110000 C 06/10/16 110.0 0.10 0.24
MON 160610C00115000 C 06/10/16 115.0 0.00 0.28
MON 160610P00080000 P 06/10/16 80.0 0.10 0.38
MON 160610P00085000 P 06/10/16 85.0 0.48 0.66
MON 160610P00085500 P 06/10/16 85.5 0.56 0.72
MON 160610P00086000 P 06/10/16 86.0 0.63 0.79
MON 160610P00086500 P 06/10/16 86.5 0.68 0.86
MON 160610P00087000 P 06/10/16 87.0 0.76 0.98
MON 160610P00087500 P 06/10/16 87.5 0.80 1.04
MON 160610P00088000 P 06/10/16 88.0 0.93 1.15
MON 160610P00088500 P 06/10/16 88.5 1.03 1.23
MON 160610P00089000 P 06/10/16 89.0 1.22 1.35
MON 160610P00089500 P 06/10/16 89.5 1.31 1.51
MON 160610P00090000 P 06/10/16 90.0 1.43 1.65
MON 160610P00090500 P 06/10/16 90.5 1.55 1.83
MON 160610P00091000 P 06/10/16 91.0 1.74 2.00
MON 160610P00091500 P 06/10/16 91.5 1.94 2.16
MON 160610P00092000 P 06/10/16 92.0 2.15 2.36
MON 160610P00092500 P 06/10/16 92.5 2.34 2.56
MON 160610P00093000 P 06/10/16 93.0 2.54 2.83
MON 160610P00093500 P 06/10/16 93.5 2.77 3.10
MON 160610P00094000 P 06/10/16 94.0 3.00 3.30
MON 160610P00094500 P 06/10/16 94.5 3.20 3.75
MON 160610P00095000 P 06/10/16 95.0 3.50 4.05
MON 160610P00095500 P 06/10/16 95.5 3.80 4.35
MON 160610P00096000 P 06/10/16 96.0 4.05 4.70
MON 160610P00096500 P 06/10/16 96.5 4.40 5.00
MON 160610P00097000 P 06/10/16 97.0 4.65 5.40
MON 160610P00097500 P 06/10/16 97.5 5.00 5.65
MON 160610P00098000 P 06/10/16 98.0 5.40 6.10
MON 160610P00098500 P 06/10/16 98.5 5.45 6.65
MON 160610P00099000 P 06/10/16 99.0 5.50 6.90
MON 160610P00099500 P 06/10/16 99.5 5.65 7.55
MON 160610P00100000 P 06/10/16 100.0 6.00 7.85
MON 160610P00101000 P 06/10/16 101.0 6.75 8.80
MON 160610P00102000 P 06/10/16 102.0 7.60 9.55
MON 160610P00103000 P 06/10/16 103.0 8.00 10.90
MON 160610P00104000 P 06/10/16 104.0 8.95 11.55
MON 160610P00105000 P 06/10/16 105.0 9.70 12.85
MON 160610P00110000 P 06/10/16 110.0 14.70 17.85
MON 160610P00115000 P 06/10/16 115.0 19.65 22.60
MON 160617C00045000 C 06/17/16 45.0 47.60 50.80
MON 160617C00050000 C 06/17/16 50.0 42.90 45.70
MON 160617C00055000 C 06/17/16 55.0 37.80 40.70
MON 160617C00060000 C 06/17/16 60.0 32.20 35.80
MON 160617C00065000 C 06/17/16 65.0 27.20 30.80
MON 160617C00070000 C 06/17/16 70.0 22.15 25.95
MON 160617C00075000 C 06/17/16 75.0 18.30 20.90
MON 160617C00080000 C 06/17/16 80.0 13.45 16.00
MON 160617C00082500 C 06/17/16 82.5 11.35 13.00
MON 160617C00085000 C 06/17/16 85.0 9.25 9.85
MON 160617C00087500 C 06/17/16 87.5 7.20 7.75
MON 160617C00090000 C 06/17/16 90.0 5.45 5.70
MON 160617C00092500 C 06/17/16 92.5 3.90 4.15
MON 160617C00095000 C 06/17/16 95.0 2.67 2.84
MON 160617C00097500 C 06/17/16 97.5 1.79 1.91
MON 160617C00100000 C 06/17/16 100.0 1.13 1.23
MON 160617C00105000 C 06/17/16 105.0 0.42 0.51
MON 160617C00110000 C 06/17/16 110.0 0.17 0.24
MON 160617C00115000 C 06/17/16 115.0 0.08 0.13
MON 160617C00120000 C 06/17/16 120.0 0.03 0.14
MON 160617C00125000 C 06/17/16 125.0 0.00 0.13
MON 160617C00130000 C 06/17/16 130.0 0.00 0.11
MON 160617P00045000 P 06/17/16 45.0 0.00 0.06
MON 160617P00050000 P 06/17/16 50.0 0.00 0.06
MON 160617P00055000 P 06/17/16 55.0 0.00 0.07
MON 160617P00060000 P 06/17/16 60.0 0.01 0.08
MON 160617P00065000 P 06/17/16 65.0 0.02 0.10
MON 160617P00070000 P 06/17/16 70.0 0.04 0.13
MON 160617P00075000 P 06/17/16 75.0 0.11 0.14
MON 160617P00080000 P 06/17/16 80.0 0.27 0.32
MON 160617P00082500 P 06/17/16 82.5 0.42 0.50
MON 160617P00085000 P 06/17/16 85.0 0.70 0.78
MON 160617P00087500 P 06/17/16 87.5 1.12 1.22
MON 160617P00090000 P 06/17/16 90.0 1.77 1.88
MON 160617P00092500 P 06/17/16 92.5 2.65 2.82
MON 160617P00095000 P 06/17/16 95.0 3.85 4.10
MON 160617P00097500 P 06/17/16 97.5 5.40 5.65
MON 160617P00100000 P 06/17/16 100.0 7.30 7.55
MON 160617P00105000 P 06/17/16 105.0 10.65 12.25
MON 160617P00110000 P 06/17/16 110.0 15.05 17.15
MON 160617P00115000 P 06/17/16 115.0 19.65 22.10
MON 160617P00120000 P 06/17/16 120.0 24.65 27.60
MON 160617P00125000 P 06/17/16 125.0 29.55 33.15
MON 160617P00130000 P 06/17/16 130.0 34.70 37.85
MON 160715C00042500 C 07/15/16 42.5 50.25 53.40
MON 160715C00045000 C 07/15/16 45.0 47.15 50.80
MON 160715C00047500 C 07/15/16 47.5 44.60 48.40
MON 160715C00050000 C 07/15/16 50.0 42.20 45.80
MON 160715C00055000 C 07/15/16 55.0 37.25 40.80
MON 160715C00060000 C 07/15/16 60.0 32.85 35.65
MON 160715C00065000 C 07/15/16 65.0 27.80 31.00
MON 160715C00070000 C 07/15/16 70.0 23.00 26.00
MON 160715C00075000 C 07/15/16 75.0 18.30 20.95
MON 160715C00077500 C 07/15/16 77.5 16.25 18.30
MON 160715C00080000 C 07/15/16 80.0 13.85 15.85
MON 160715C00082500 C 07/15/16 82.5 11.70 13.55
MON 160715C00085000 C 07/15/16 85.0 9.70 11.45
MON 160715C00087500 C 07/15/16 87.5 8.05 9.15
MON 160715C00090000 C 07/15/16 90.0 6.30 6.55
MON 160715C00092500 C 07/15/16 92.5 4.80 5.00
MON 160715C00095000 C 07/15/16 95.0 3.55 3.75
MON 160715C00097500 C 07/15/16 97.5 2.59 2.73
MON 160715C00100000 C 07/15/16 100.0 1.83 1.95
MON 160715C00105000 C 07/15/16 105.0 0.87 0.95
MON 160715C00110000 C 07/15/16 110.0 0.40 0.47
MON 160715C00115000 C 07/15/16 115.0 0.20 0.26
MON 160715C00120000 C 07/15/16 120.0 0.11 0.15
MON 160715C00125000 C 07/15/16 125.0 0.05 0.13
MON 160715C00130000 C 07/15/16 130.0 0.02 0.12
MON 160715C00135000 C 07/15/16 135.0 0.00 0.10
MON 160715C00140000 C 07/15/16 140.0 0.00 0.09
MON 160715C00145000 C 07/15/16 145.0 0.00 0.08
MON 160715P00042500 P 07/15/16 42.5 0.01 0.07
MON 160715P00045000 P 07/15/16 45.0 0.00 0.08
MON 160715P00047500 P 07/15/16 47.5 0.01 0.08
MON 160715P00050000 P 07/15/16 50.0 0.01 0.09
MON 160715P00055000 P 07/15/16 55.0 0.03 0.11
MON 160715P00060000 P 07/15/16 60.0 0.05 0.13
MON 160715P00065000 P 07/15/16 65.0 0.10 0.13
MON 160715P00070000 P 07/15/16 70.0 0.18 0.22
MON 160715P00075000 P 07/15/16 75.0 0.36 0.42
MON 160715P00077500 P 07/15/16 77.5 0.50 0.59
MON 160715P00080000 P 07/15/16 80.0 0.72 0.82
MON 160715P00082500 P 07/15/16 82.5 1.01 1.15
MON 160715P00085000 P 07/15/16 85.0 1.47 1.58
MON 160715P00087500 P 07/15/16 87.5 2.08 2.21
MON 160715P00090000 P 07/15/16 90.0 2.88 3.05
MON 160715P00092500 P 07/15/16 92.5 3.90 4.10
MON 160715P00095000 P 07/15/16 95.0 5.15 5.40
MON 160715P00097500 P 07/15/16 97.5 6.65 6.90
MON 160715P00100000 P 07/15/16 100.0 8.40 8.70
MON 160715P00105000 P 07/15/16 105.0 11.25 13.05
MON 160715P00110000 P 07/15/16 110.0 15.80 17.60
MON 160715P00115000 P 07/15/16 115.0 20.30 22.60
MON 160715P00120000 P 07/15/16 120.0 25.30 27.60
MON 160715P00125000 P 07/15/16 125.0 30.00 32.65
MON 160715P00130000 P 07/15/16 130.0 35.00 37.60
MON 160715P00135000 P 07/15/16 135.0 40.05 43.45
MON 160715P00140000 P 07/15/16 140.0 45.00 48.45
MON 160715P00145000 P 07/15/16 145.0 50.10 53.45
MON 161021C00045000 C 10/21/16 45.0 47.15 50.80
MON 161021C00047500 C 10/21/16 47.5 44.70 48.40
MON 161021C00050000 C 10/21/16 50.0 42.15 45.80
MON 161021C00055000 C 10/21/16 55.0 37.15 41.00
MON 161021C00060000 C 10/21/16 60.0 32.90 36.00
MON 161021C00065000 C 10/21/16 65.0 27.55 31.05
MON 161021C00070000 C 10/21/16 70.0 23.70 25.85
MON 161021C00075000 C 10/21/16 75.0 19.30 21.10
MON 161021C00080000 C 10/21/16 80.0 15.10 16.90
MON 161021C00082500 C 10/21/16 82.5 13.10 15.10
MON 161021C00085000 C 10/21/16 85.0 11.20 12.70
MON 161021C00087500 C 10/21/16 87.5 9.85 10.15
MON 161021C00090000 C 10/21/16 90.0 8.25 8.60
MON 161021C00092500 C 10/21/16 92.5 6.90 7.05
MON 161021C00095000 C 10/21/16 95.0 5.60 5.85
MON 161021C00097500 C 10/21/16 97.5 4.50 4.75
MON 161021C00100000 C 10/21/16 100.0 3.65 3.85
MON 161021C00105000 C 10/21/16 105.0 2.18 2.40
MON 161021C00110000 C 10/21/16 110.0 1.26 1.46
MON 161021C00115000 C 10/21/16 115.0 0.74 0.87
MON 161021C00120000 C 10/21/16 120.0 0.38 0.53
MON 161021C00125000 C 10/21/16 125.0 0.22 0.36
MON 161021C00130000 C 10/21/16 130.0 0.12 0.25
MON 161021C00135000 C 10/21/16 135.0 0.06 0.19
MON 161021P00045000 P 10/21/16 45.0 0.05 0.16
MON 161021P00047500 P 10/21/16 47.5 0.08 0.22
MON 161021P00050000 P 10/21/16 50.0 0.11 0.26
MON 161021P00055000 P 10/21/16 55.0 0.20 0.29
MON 161021P00060000 P 10/21/16 60.0 0.33 0.50
MON 161021P00065000 P 10/21/16 65.0 0.56 0.70
MON 161021P00070000 P 10/21/16 70.0 0.88 1.04
MON 161021P00075000 P 10/21/16 75.0 1.40 1.58
MON 161021P00080000 P 10/21/16 80.0 2.01 2.38
MON 161021P00082500 P 10/21/16 82.5 2.77 2.98
MON 161021P00085000 P 10/21/16 85.0 3.45 3.65
MON 161021P00087500 P 10/21/16 87.5 4.25 4.45
MON 161021P00090000 P 10/21/16 90.0 5.20 5.45
MON 161021P00092500 P 10/21/16 92.5 6.30 6.55
MON 161021P00095000 P 10/21/16 95.0 7.55 7.80
MON 161021P00097500 P 10/21/16 97.5 8.95 9.30
MON 161021P00100000 P 10/21/16 100.0 10.55 10.85
MON 161021P00105000 P 10/21/16 105.0 14.15 14.50
MON 161021P00110000 P 10/21/16 110.0 16.65 18.85
MON 161021P00115000 P 10/21/16 115.0 21.10 23.35
MON 161021P00120000 P 10/21/16 120.0 25.90 28.20
MON 161021P00125000 P 10/21/16 125.0 30.35 33.95
MON 161021P00130000 P 10/21/16 130.0 35.10 39.20
MON 161021P00135000 P 10/21/16 135.0 39.90 44.15
MON 170120C00042500 C 01/20/17 42.5 49.20 53.40
MON 170120C00045000 C 01/20/17 45.0 47.10 50.80
MON 170120C00047500 C 01/20/17 47.5 44.70 48.40
MON 170120C00050000 C 01/20/17 50.0 42.85 46.00
MON 170120C00055000 C 01/20/17 55.0 37.55 40.90
MON 170120C00060000 C 01/20/17 60.0 33.30 35.85
MON 170120C00065000 C 01/20/17 65.0 28.85 30.85
MON 170120C00070000 C 01/20/17 70.0 24.25 26.25
MON 170120C00075000 C 01/20/17 75.0 20.25 20.80
MON 170120C00077500 C 01/20/17 77.5 18.20 18.70
MON 170120C00080000 C 01/20/17 80.0 16.20 16.60
MON 170120C00082500 C 01/20/17 82.5 14.45 14.90
MON 170120C00085000 C 01/20/17 85.0 12.70 13.20
MON 170120C00087500 C 01/20/17 87.5 11.05 11.25
MON 170120C00090000 C 01/20/17 90.0 9.55 9.75
MON 170120C00092500 C 01/20/17 92.5 8.15 8.40
MON 170120C00095000 C 01/20/17 95.0 6.90 7.15
MON 170120C00097500 C 01/20/17 97.5 5.80 6.00
MON 170120C00100000 C 01/20/17 100.0 4.85 5.05
MON 170120C00105000 C 01/20/17 105.0 3.25 3.50
MON 170120C00110000 C 01/20/17 110.0 2.12 2.29
MON 170120C00115000 C 01/20/17 115.0 1.37 1.47
MON 170120C00120000 C 01/20/17 120.0 0.86 0.98
MON 170120C00125000 C 01/20/17 125.0 0.53 0.69
MON 170120C00130000 C 01/20/17 130.0 0.32 0.51
MON 170120C00135000 C 01/20/17 135.0 0.19 0.29
MON 170120C00140000 C 01/20/17 140.0 0.12 0.21
MON 170120C00145000 C 01/20/17 145.0 0.07 0.17
MON 170120C00150000 C 01/20/17 150.0 0.04 0.14
MON 170120C00155000 C 01/20/17 155.0 0.01 0.13
MON 170120C00160000 C 01/20/17 160.0 0.00 0.11
MON 170120C00165000 C 01/20/17 165.0 0.00 0.11
MON 170120C00170000 C 01/20/17 170.0 0.00 0.09
MON 170120C00175000 C 01/20/17 175.0 0.00 0.08
MON 170120C00180000 C 01/20/17 180.0 0.00 0.08
MON 170120C00185000 C 01/20/17 185.0 0.00 0.08
MON 170120P00042500 P 01/20/17 42.5 0.17 0.32
MON 170120P00045000 P 01/20/17 45.0 0.21 0.38
MON 170120P00047500 P 01/20/17 47.5 0.33 0.45
MON 170120P00050000 P 01/20/17 50.0 0.40 0.52
MON 170120P00055000 P 01/20/17 55.0 0.57 0.69
MON 170120P00060000 P 01/20/17 60.0 0.77 0.94
MON 170120P00065000 P 01/20/17 65.0 1.15 1.28
MON 170120P00070000 P 01/20/17 70.0 1.65 1.79
MON 170120P00075000 P 01/20/17 75.0 2.38 2.56
MON 170120P00077500 P 01/20/17 77.5 2.85 3.05
MON 170120P00080000 P 01/20/17 80.0 3.50 3.60
MON 170120P00082500 P 01/20/17 82.5 4.05 4.35
MON 170120P00085000 P 01/20/17 85.0 4.85 5.10
MON 170120P00087500 P 01/20/17 87.5 5.80 6.00
MON 170120P00090000 P 01/20/17 90.0 6.80 7.00
MON 170120P00092500 P 01/20/17 92.5 7.90 8.10
MON 170120P00095000 P 01/20/17 95.0 9.20 9.40
MON 170120P00097500 P 01/20/17 97.5 10.60 10.80
MON 170120P00100000 P 01/20/17 100.0 12.10 12.35
MON 170120P00105000 P 01/20/17 105.0 15.50 15.80
MON 170120P00110000 P 01/20/17 110.0 19.35 19.65
MON 170120P00115000 P 01/20/17 115.0 23.50 23.90
MON 170120P00120000 P 01/20/17 120.0 27.85 28.40
MON 170120P00125000 P 01/20/17 125.0 31.50 34.15
MON 170120P00130000 P 01/20/17 130.0 36.25 39.20
MON 170120P00135000 P 01/20/17 135.0 40.40 44.30
MON 170120P00140000 P 01/20/17 140.0 45.00 49.20
MON 170120P00145000 P 01/20/17 145.0 50.25 54.15
MON 170120P00150000 P 01/20/17 150.0 55.10 58.80
MON 170120P00155000 P 01/20/17 155.0 60.05 64.10
MON 170120P00160000 P 01/20/17 160.0 65.05 69.00
MON 170120P00165000 P 01/20/17 165.0 70.00 73.60
MON 170120P00170000 P 01/20/17 170.0 75.00 79.00
MON 170120P00175000 P 01/20/17 175.0 79.95 84.00
MON 170120P00180000 P 01/20/17 180.0 84.90 88.80
MON 170120P00185000 P 01/20/17 185.0 89.90 93.80
MON 180119C00042500 C 01/19/18 42.5 49.05 53.70
MON 180119C00045000 C 01/19/18 45.0 46.60 51.25
MON 180119C00047500 C 01/19/18 47.5 44.15 48.85
MON 180119C00050000 C 01/19/18 50.0 42.35 46.40
MON 180119C00055000 C 01/19/18 55.0 37.60 41.50
MON 180119C00060000 C 01/19/18 60.0 33.65 36.55
MON 180119C00065000 C 01/19/18 65.0 29.55 32.30
MON 180119C00070000 C 01/19/18 70.0 25.75 26.70
MON 180119C00075000 C 01/19/18 75.0 22.05 22.90
MON 180119C00077500 C 01/19/18 77.5 20.25 21.05
MON 180119C00080000 C 01/19/18 80.0 18.60 19.30
MON 180119C00082500 C 01/19/18 82.5 17.00 17.70
MON 180119C00085000 C 01/19/18 85.0 15.50 16.15
MON 180119C00087500 C 01/19/18 87.5 14.05 14.65
MON 180119C00090000 C 01/19/18 90.0 12.65 13.30
MON 180119C00092500 C 01/19/18 92.5 11.45 12.00
MON 180119C00095000 C 01/19/18 95.0 10.25 10.85
MON 180119C00097500 C 01/19/18 97.5 9.10 9.70
MON 180119C00100000 C 01/19/18 100.0 8.25 8.70
MON 180119C00105000 C 01/19/18 105.0 6.45 6.90
MON 180119C00110000 C 01/19/18 110.0 5.00 5.40
MON 180119C00115000 C 01/19/18 115.0 3.80 4.20
MON 180119C00120000 C 01/19/18 120.0 2.92 3.25
MON 180119C00125000 C 01/19/18 125.0 2.21 2.78
MON 180119C00130000 C 01/19/18 130.0 1.63 1.89
MON 180119C00135000 C 01/19/18 135.0 1.21 1.32
MON 180119C00140000 C 01/19/18 140.0 0.88 1.12
MON 180119C00145000 C 01/19/18 145.0 0.63 0.87
MON 180119P00042500 P 01/19/18 42.5 0.62 1.02
MON 180119P00045000 P 01/19/18 45.0 0.76 1.17
MON 180119P00047500 P 01/19/18 47.5 1.00 1.35
MON 180119P00050000 P 01/19/18 50.0 1.11 1.54
MON 180119P00055000 P 01/19/18 55.0 1.57 2.00
MON 180119P00060000 P 01/19/18 60.0 2.18 2.62
MON 180119P00065000 P 01/19/18 65.0 2.93 3.45
MON 180119P00070000 P 01/19/18 70.0 4.05 4.30
MON 180119P00075000 P 01/19/18 75.0 5.15 5.55
MON 180119P00077500 P 01/19/18 77.5 6.00 6.55
MON 180119P00080000 P 01/19/18 80.0 6.80 7.40
MON 180119P00082500 P 01/19/18 82.5 7.50 8.05
MON 180119P00085000 P 01/19/18 85.0 8.55 9.00
MON 180119P00087500 P 01/19/18 87.5 9.65 10.00
MON 180119P00090000 P 01/19/18 90.0 10.80 11.15
MON 180119P00092500 P 01/19/18 92.5 12.00 12.75
MON 180119P00095000 P 01/19/18 95.0 13.15 13.50
MON 180119P00097500 P 01/19/18 97.5 14.65 15.15
MON 180119P00100000 P 01/19/18 100.0 15.80 16.70
MON 180119P00105000 P 01/19/18 105.0 19.05 19.95
MON 180119P00110000 P 01/19/18 110.0 22.65 23.40
MON 180119P00115000 P 01/19/18 115.0 26.25 27.10
MON 180119P00120000 P 01/19/18 120.0 30.45 31.25
MON 180119P00125000 P 01/19/18 125.0 34.40 35.70
MON 180119P00130000 P 01/19/18 130.0 38.75 40.05
MON 180119P00135000 P 01/19/18 135.0 43.15 44.50
MON 180119P00140000 P 01/19/18 140.0 47.65 49.20
MON 180119P00145000 P 01/19/18 145.0 51.00 55.00

OPRA data is delayed 15 minutes.