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 (2017-05-05)Premium Content

Monsanto Co (MON)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MON 170602C00092500 C 06/02/17 92.5 21.95 26.50
MON 170602C00095000 C 06/02/17 95.0 19.40 24.00
MON 170602C00096500 C 06/02/17 96.5 17.95 22.50
MON 170602C00097000 C 06/02/17 97.0 17.40 22.00
MON 170602C00097500 C 06/02/17 97.5 16.90 21.50
MON 170602C00098000 C 06/02/17 98.0 16.40 21.00
MON 170602C00098500 C 06/02/17 98.5 15.90 20.50
MON 170602C00099000 C 06/02/17 99.0 15.40 20.00
MON 170602C00099500 C 06/02/17 99.5 14.90 19.50
MON 170602C00100000 C 06/02/17 100.0 14.45 19.00
MON 170602C00101000 C 06/02/17 101.0 13.45 18.00
MON 170602C00102000 C 06/02/17 102.0 12.40 17.00
MON 170602C00103000 C 06/02/17 103.0 11.40 16.00
MON 170602C00104000 C 06/02/17 104.0 10.40 15.00
MON 170602C00105000 C 06/02/17 105.0 9.40 14.00
MON 170602C00106000 C 06/02/17 106.0 8.40 13.00
MON 170602C00107000 C 06/02/17 107.0 7.40 12.00
MON 170602C00108000 C 06/02/17 108.0 6.40 11.00
MON 170602C00109000 C 06/02/17 109.0 5.40 10.00
MON 170602C00110000 C 06/02/17 110.0 4.40 9.00
MON 170602C00111000 C 06/02/17 111.0 3.40 8.00
MON 170602C00112000 C 06/02/17 112.0 2.44 7.00
MON 170602C00113000 C 06/02/17 113.0 1.44 6.00
MON 170602C00114000 C 06/02/17 114.0 0.50 5.15
MON 170602C00115000 C 06/02/17 115.0 0.45 4.10
MON 170602C00116000 C 06/02/17 116.0 0.00 3.05
MON 170602C00117000 C 06/02/17 117.0 0.03 0.35
MON 170602C00118000 C 06/02/17 118.0 0.00 4.05
MON 170602C00119000 C 06/02/17 119.0 0.00 3.75
MON 170602C00120000 C 06/02/17 120.0 0.00 4.15
MON 170602C00121000 C 06/02/17 121.0 0.00 4.75
MON 170602C00122000 C 06/02/17 122.0 0.00 1.05
MON 170602C00123000 C 06/02/17 123.0 0.00 4.75
MON 170602C00124000 C 06/02/17 124.0 0.00 4.75
MON 170602C00125000 C 06/02/17 125.0 0.00 4.75
MON 170602C00126000 C 06/02/17 126.0 0.00 4.75
MON 170602C00127000 C 06/02/17 127.0 0.00 4.75
MON 170602C00128000 C 06/02/17 128.0 0.00 4.75
MON 170602C00129000 C 06/02/17 129.0 0.00 4.75
MON 170602C00130000 C 06/02/17 130.0 0.00 3.90
MON 170602C00131000 C 06/02/17 131.0 0.00 4.75
MON 170602C00132000 C 06/02/17 132.0 0.00 4.75
MON 170602C00133000 C 06/02/17 133.0 0.00 4.75
MON 170602C00135000 C 06/02/17 135.0 0.00 4.75
MON 170602C00140000 C 06/02/17 140.0 0.00 4.15
MON 170602P00092500 P 06/02/17 92.5 0.00 4.15
MON 170602P00095000 P 06/02/17 95.0 0.00 0.50
MON 170602P00096500 P 06/02/17 96.5 0.00 4.75
MON 170602P00097000 P 06/02/17 97.0 0.00 4.75
MON 170602P00097500 P 06/02/17 97.5 0.00 4.75
MON 170602P00098000 P 06/02/17 98.0 0.00 4.75
MON 170602P00098500 P 06/02/17 98.5 0.00 4.75
MON 170602P00099000 P 06/02/17 99.0 0.00 4.75
MON 170602P00099500 P 06/02/17 99.5 0.00 4.75
MON 170602P00100000 P 06/02/17 100.0 0.00 4.05
MON 170602P00101000 P 06/02/17 101.0 0.00 4.75
MON 170602P00102000 P 06/02/17 102.0 0.00 4.75
MON 170602P00103000 P 06/02/17 103.0 0.00 4.75
MON 170602P00104000 P 06/02/17 104.0 0.00 4.75
MON 170602P00105000 P 06/02/17 105.0 0.00 4.75
MON 170602P00106000 P 06/02/17 106.0 0.00 4.75
MON 170602P00107000 P 06/02/17 107.0 0.00 0.07
MON 170602P00108000 P 06/02/17 108.0 0.00 4.75
MON 170602P00109000 P 06/02/17 109.0 0.00 4.05
MON 170602P00110000 P 06/02/17 110.0 0.00 3.90
MON 170602P00111000 P 06/02/17 111.0 0.00 3.85
MON 170602P00112000 P 06/02/17 112.0 0.00 4.30
MON 170602P00113000 P 06/02/17 113.0 0.00 0.27
MON 170602P00114000 P 06/02/17 114.0 0.00 0.86
MON 170602P00115000 P 06/02/17 115.0 0.05 4.05
MON 170602P00116000 P 06/02/17 116.0 0.00 2.52
MON 170602P00117000 P 06/02/17 117.0 0.00 4.45
MON 170602P00118000 P 06/02/17 118.0 0.00 4.75
MON 170602P00119000 P 06/02/17 119.0 0.10 4.90
MON 170602P00120000 P 06/02/17 120.0 1.00 5.65
MON 170602P00121000 P 06/02/17 121.0 2.00 6.80
MON 170602P00122000 P 06/02/17 122.0 3.00 7.80
MON 170602P00123000 P 06/02/17 123.0 4.00 8.80
MON 170602P00124000 P 06/02/17 124.0 5.00 9.80
MON 170602P00125000 P 06/02/17 125.0 6.00 10.80
MON 170602P00126000 P 06/02/17 126.0 7.00 11.80
MON 170602P00127000 P 06/02/17 127.0 8.00 12.75
MON 170602P00128000 P 06/02/17 128.0 9.00 13.80
MON 170602P00129000 P 06/02/17 129.0 10.00 14.80
MON 170602P00130000 P 06/02/17 130.0 11.00 15.80
MON 170602P00131000 P 06/02/17 131.0 12.00 16.80
MON 170602P00132000 P 06/02/17 132.0 13.10 17.75
MON 170602P00133000 P 06/02/17 133.0 14.00 18.80
MON 170602P00135000 P 06/02/17 135.0 16.00 20.80
MON 170602P00140000 P 06/02/17 140.0 21.00 25.75
MON 170609C00092500 C 06/09/17 92.5 21.90 26.50
MON 170609C00095000 C 06/09/17 95.0 19.40 24.00
MON 170609C00097000 C 06/09/17 97.0 17.45 22.00
MON 170609C00098000 C 06/09/17 98.0 16.45 21.00
MON 170609C00098500 C 06/09/17 98.5 15.95 20.50
MON 170609C00099000 C 06/09/17 99.0 15.45 20.00
MON 170609C00099500 C 06/09/17 99.5 14.95 19.50
MON 170609C00100000 C 06/09/17 100.0 14.45 19.00
MON 170609C00101000 C 06/09/17 101.0 13.30 18.00
MON 170609C00102000 C 06/09/17 102.0 12.45 17.00
MON 170609C00103000 C 06/09/17 103.0 11.45 16.00
MON 170609C00104000 C 06/09/17 104.0 10.45 15.00
MON 170609C00105000 C 06/09/17 105.0 9.45 14.00
MON 170609C00106000 C 06/09/17 106.0 8.50 13.20
MON 170609C00107000 C 06/09/17 107.0 7.50 12.00
MON 170609C00108000 C 06/09/17 108.0 6.50 11.15
MON 170609C00109000 C 06/09/17 109.0 5.50 10.05
MON 170609C00110000 C 06/09/17 110.0 4.50 9.20
MON 170609C00111000 C 06/09/17 111.0 3.50 8.20
MON 170609C00112000 C 06/09/17 112.0 2.50 7.20
MON 170609C00113000 C 06/09/17 113.0 1.54 6.20
MON 170609C00114000 C 06/09/17 114.0 0.70 5.40
MON 170609C00115000 C 06/09/17 115.0 0.45 3.20
MON 170609C00116000 C 06/09/17 116.0 0.09 4.25
MON 170609C00117000 C 06/09/17 117.0 0.00 4.30
MON 170609C00118000 C 06/09/17 118.0 0.15 4.00
MON 170609C00119000 C 06/09/17 119.0 0.00 4.15
MON 170609C00120000 C 06/09/17 120.0 0.00 4.00
MON 170609C00121000 C 06/09/17 121.0 0.00 4.25
MON 170609C00122000 C 06/09/17 122.0 0.00 4.70
MON 170609C00123000 C 06/09/17 123.0 0.00 4.75
MON 170609C00124000 C 06/09/17 124.0 0.00 4.75
MON 170609C00125000 C 06/09/17 125.0 0.00 4.75
MON 170609C00126000 C 06/09/17 126.0 0.00 4.75
MON 170609C00127000 C 06/09/17 127.0 0.00 4.75
MON 170609C00128000 C 06/09/17 128.0 0.00 4.75
MON 170609C00129000 C 06/09/17 129.0 0.00 4.75
MON 170609C00130000 C 06/09/17 130.0 0.00 4.75
MON 170609C00131000 C 06/09/17 131.0 0.00 4.75
MON 170609C00132000 C 06/09/17 132.0 0.00 4.75
MON 170609C00133000 C 06/09/17 133.0 0.00 4.75
MON 170609C00135000 C 06/09/17 135.0 0.00 4.75
MON 170609C00140000 C 06/09/17 140.0 0.00 4.45
MON 170609P00092500 P 06/09/17 92.5 0.00 4.05
MON 170609P00095000 P 06/09/17 95.0 0.00 4.15
MON 170609P00097000 P 06/09/17 97.0 0.00 4.75
MON 170609P00098000 P 06/09/17 98.0 0.00 4.75
MON 170609P00098500 P 06/09/17 98.5 0.00 4.75
MON 170609P00099000 P 06/09/17 99.0 0.00 4.75
MON 170609P00099500 P 06/09/17 99.5 0.00 4.75
MON 170609P00100000 P 06/09/17 100.0 0.00 4.75
MON 170609P00101000 P 06/09/17 101.0 0.00 4.75
MON 170609P00102000 P 06/09/17 102.0 0.00 4.75
MON 170609P00103000 P 06/09/17 103.0 0.00 4.75
MON 170609P00104000 P 06/09/17 104.0 0.00 4.75
MON 170609P00105000 P 06/09/17 105.0 0.00 4.40
MON 170609P00106000 P 06/09/17 106.0 0.00 4.25
MON 170609P00107000 P 06/09/17 107.0 0.00 4.10
MON 170609P00108000 P 06/09/17 108.0 0.00 4.45
MON 170609P00109000 P 06/09/17 109.0 0.00 4.20
MON 170609P00110000 P 06/09/17 110.0 0.00 4.15
MON 170609P00111000 P 06/09/17 111.0 0.00 4.25
MON 170609P00112000 P 06/09/17 112.0 0.00 4.45
MON 170609P00113000 P 06/09/17 113.0 0.00 4.30
MON 170609P00114000 P 06/09/17 114.0 0.00 4.30
MON 170609P00115000 P 06/09/17 115.0 0.00 4.45
MON 170609P00116000 P 06/09/17 116.0 0.00 1.00
MON 170609P00117000 P 06/09/17 117.0 0.15 2.30
MON 170609P00118000 P 06/09/17 118.0 0.00 4.75
MON 170609P00119000 P 06/09/17 119.0 0.75 4.90
MON 170609P00120000 P 06/09/17 120.0 1.60 5.80
MON 170609P00121000 P 06/09/17 121.0 2.10 6.75
MON 170609P00122000 P 06/09/17 122.0 3.00 7.65
MON 170609P00123000 P 06/09/17 123.0 4.00 8.80
MON 170609P00124000 P 06/09/17 124.0 5.00 9.80
MON 170609P00125000 P 06/09/17 125.0 6.00 10.65
MON 170609P00126000 P 06/09/17 126.0 7.10 11.80
MON 170609P00127000 P 06/09/17 127.0 8.00 12.65
MON 170609P00128000 P 06/09/17 128.0 9.00 13.65
MON 170609P00129000 P 06/09/17 129.0 10.10 14.80
MON 170609P00130000 P 06/09/17 130.0 11.10 15.80
MON 170609P00131000 P 06/09/17 131.0 12.00 16.65
MON 170609P00132000 P 06/09/17 132.0 13.00 17.65
MON 170609P00133000 P 06/09/17 133.0 14.00 18.65
MON 170609P00135000 P 06/09/17 135.0 16.10 20.80
MON 170609P00140000 P 06/09/17 140.0 21.00 25.65
MON 170616C00075000 C 06/16/17 75.0 39.50 44.15
MON 170616C00080000 C 06/16/17 80.0 34.50 39.15
MON 170616C00085000 C 06/16/17 85.0 29.50 34.15
MON 170616C00090000 C 06/16/17 90.0 24.50 29.15
MON 170616C00092500 C 06/16/17 92.5 22.00 26.60
MON 170616C00095000 C 06/16/17 95.0 19.50 24.20
MON 170616C00097000 C 06/16/17 97.0 17.50 22.20
MON 170616C00097500 C 06/16/17 97.5 17.00 21.65
MON 170616C00098000 C 06/16/17 98.0 16.50 21.20
MON 170616C00099000 C 06/16/17 99.0 15.50 20.20
MON 170616C00099500 C 06/16/17 99.5 15.00 19.70
MON 170616C00100000 C 06/16/17 100.0 14.50 19.15
MON 170616C00101000 C 06/16/17 101.0 13.50 18.20
MON 170616C00102000 C 06/16/17 102.0 12.55 17.20
MON 170616C00103000 C 06/16/17 103.0 11.55 16.20
MON 170616C00104000 C 06/16/17 104.0 10.50 15.20
MON 170616C00105000 C 06/16/17 105.0 9.50 14.20
MON 170616C00106000 C 06/16/17 106.0 8.50 13.20
MON 170616C00107000 C 06/16/17 107.0 7.50 12.20
MON 170616C00108000 C 06/16/17 108.0 6.50 11.20
MON 170616C00109000 C 06/16/17 109.0 5.55 10.20
MON 170616C00110000 C 06/16/17 110.0 4.50 9.20
MON 170616C00111000 C 06/16/17 111.0 3.50 8.20
MON 170616C00112000 C 06/16/17 112.0 2.70 7.20
MON 170616C00113000 C 06/16/17 113.0 1.70 6.20
MON 170616C00114000 C 06/16/17 114.0 0.90 5.40
MON 170616C00115000 C 06/16/17 115.0 1.90 2.60
MON 170616C00116000 C 06/16/17 116.0 0.17 4.65
MON 170616C00117000 C 06/16/17 117.0 0.10 0.85
MON 170616C00118000 C 06/16/17 118.0 0.00 3.50
MON 170616C00119000 C 06/16/17 119.0 0.00 3.05
MON 170616C00120000 C 06/16/17 120.0 0.07 0.52
MON 170616C00121000 C 06/16/17 121.0 0.00 3.15
MON 170616C00122000 C 06/16/17 122.0 0.00 4.25
MON 170616C00123000 C 06/16/17 123.0 0.00 4.05
MON 170616C00124000 C 06/16/17 124.0 0.00 4.75
MON 170616C00125000 C 06/16/17 125.0 0.00 0.30
MON 170616C00126000 C 06/16/17 126.0 0.00 4.75
MON 170616C00127000 C 06/16/17 127.0 0.00 4.75
MON 170616C00128000 C 06/16/17 128.0 0.00 4.75
MON 170616C00129000 C 06/16/17 129.0 0.00 0.05
MON 170616C00130000 C 06/16/17 130.0 0.00 0.05
MON 170616C00131000 C 06/16/17 131.0 0.00 0.05
MON 170616C00135000 C 06/16/17 135.0 0.00 4.75
MON 170616C00140000 C 06/16/17 140.0 0.00 4.75
MON 170616C00145000 C 06/16/17 145.0 0.00 4.75
MON 170616C00150000 C 06/16/17 150.0 0.00 4.75
MON 170616C00155000 C 06/16/17 155.0 0.00 0.01
MON 170616C00160000 C 06/16/17 160.0 0.00 0.01
MON 170616P00075000 P 06/16/17 75.0 0.00 0.03
MON 170616P00080000 P 06/16/17 80.0 0.00 0.03
MON 170616P00085000 P 06/16/17 85.0 0.00 3.85
MON 170616P00090000 P 06/16/17 90.0 0.00 2.03
MON 170616P00092500 P 06/16/17 92.5 0.00 4.75
MON 170616P00095000 P 06/16/17 95.0 0.00 4.50
MON 170616P00097000 P 06/16/17 97.0 0.00 4.55
MON 170616P00097500 P 06/16/17 97.5 0.00 4.75
MON 170616P00098000 P 06/16/17 98.0 0.00 4.50
MON 170616P00099000 P 06/16/17 99.0 0.00 4.55
MON 170616P00099500 P 06/16/17 99.5 0.00 4.75
MON 170616P00100000 P 06/16/17 100.0 0.00 0.13
MON 170616P00101000 P 06/16/17 101.0 0.00 4.50
MON 170616P00102000 P 06/16/17 102.0 0.00 4.50
MON 170616P00103000 P 06/16/17 103.0 0.00 4.50
MON 170616P00104000 P 06/16/17 104.0 0.00 4.50
MON 170616P00105000 P 06/16/17 105.0 0.00 2.06
MON 170616P00106000 P 06/16/17 106.0 0.00 4.20
MON 170616P00107000 P 06/16/17 107.0 0.00 4.15
MON 170616P00108000 P 06/16/17 108.0 0.00 4.35
MON 170616P00109000 P 06/16/17 109.0 0.00 4.35
MON 170616P00110000 P 06/16/17 110.0 0.00 0.65
MON 170616P00111000 P 06/16/17 111.0 0.00 3.25
MON 170616P00112000 P 06/16/17 112.0 0.00 3.05
MON 170616P00113000 P 06/16/17 113.0 0.00 3.10
MON 170616P00114000 P 06/16/17 114.0 0.00 3.30
MON 170616P00115000 P 06/16/17 115.0 0.01 1.80
MON 170616P00116000 P 06/16/17 116.0 0.15 1.58
MON 170616P00117000 P 06/16/17 117.0 0.04 4.75
MON 170616P00118000 P 06/16/17 118.0 0.20 4.75
MON 170616P00119000 P 06/16/17 119.0 0.50 4.90
MON 170616P00120000 P 06/16/17 120.0 1.30 5.80
MON 170616P00121000 P 06/16/17 121.0 2.10 6.70
MON 170616P00122000 P 06/16/17 122.0 3.00 7.80
MON 170616P00123000 P 06/16/17 123.0 4.00 8.65
MON 170616P00124000 P 06/16/17 124.0 5.00 9.80
MON 170616P00125000 P 06/16/17 125.0 6.00 10.65
MON 170616P00126000 P 06/16/17 126.0 7.00 11.80
MON 170616P00127000 P 06/16/17 127.0 8.00 12.80
MON 170616P00128000 P 06/16/17 128.0 9.00 13.80
MON 170616P00129000 P 06/16/17 129.0 10.00 14.80
MON 170616P00130000 P 06/16/17 130.0 11.00 15.65
MON 170616P00131000 P 06/16/17 131.0 12.00 16.80
MON 170616P00135000 P 06/16/17 135.0 16.10 20.80
MON 170616P00140000 P 06/16/17 140.0 21.00 25.65
MON 170616P00145000 P 06/16/17 145.0 26.00 30.65
MON 170616P00150000 P 06/16/17 150.0 31.00 35.65
MON 170616P00155000 P 06/16/17 155.0 36.00 40.65
MON 170616P00160000 P 06/16/17 160.0 41.00 45.65
MON 170623C00092500 C 06/23/17 92.5 22.00 26.60
MON 170623C00095000 C 06/23/17 95.0 19.50 24.20
MON 170623C00097500 C 06/23/17 97.5 17.00 21.70
MON 170623C00098000 C 06/23/17 98.0 16.50 21.15
MON 170623C00098500 C 06/23/17 98.5 16.00 20.70
MON 170623C00099000 C 06/23/17 99.0 15.50 20.15
MON 170623C00099500 C 06/23/17 99.5 15.00 19.70
MON 170623C00100000 C 06/23/17 100.0 14.50 19.20
MON 170623C00101000 C 06/23/17 101.0 13.50 18.20
MON 170623C00102000 C 06/23/17 102.0 12.50 17.20
MON 170623C00103000 C 06/23/17 103.0 11.50 16.20
MON 170623C00104000 C 06/23/17 104.0 10.55 15.20
MON 170623C00105000 C 06/23/17 105.0 9.50 14.20
MON 170623C00106000 C 06/23/17 106.0 8.50 13.20
MON 170623C00107000 C 06/23/17 107.0 7.50 12.20
MON 170623C00108000 C 06/23/17 108.0 6.50 11.20
MON 170623C00109000 C 06/23/17 109.0 5.55 10.20
MON 170623C00110000 C 06/23/17 110.0 4.60 9.20
MON 170623C00111000 C 06/23/17 111.0 3.60 8.20
MON 170623C00112000 C 06/23/17 112.0 2.84 7.40
MON 170623C00113000 C 06/23/17 113.0 2.50 6.40
MON 170623C00114000 C 06/23/17 114.0 1.10 5.25
MON 170623C00115000 C 06/23/17 115.0 1.00 4.75
MON 170623C00116000 C 06/23/17 116.0 0.50 4.30
MON 170623C00117000 C 06/23/17 117.0 0.10 3.15
MON 170623C00118000 C 06/23/17 118.0 0.00 4.50
MON 170623C00119000 C 06/23/17 119.0 0.00 4.75
MON 170623C00120000 C 06/23/17 120.0 0.00 4.45
MON 170623C00121000 C 06/23/17 121.0 0.00 4.30
MON 170623C00122000 C 06/23/17 122.0 0.00 4.70
MON 170623C00123000 C 06/23/17 123.0 0.00 4.75
MON 170623C00124000 C 06/23/17 124.0 0.00 4.75
MON 170623C00125000 C 06/23/17 125.0 0.00 4.75
MON 170623C00126000 C 06/23/17 126.0 0.00 4.75
MON 170623C00127000 C 06/23/17 127.0 0.00 4.75
MON 170623C00128000 C 06/23/17 128.0 0.00 4.75
MON 170623C00129000 C 06/23/17 129.0 0.00 4.75
MON 170623C00130000 C 06/23/17 130.0 0.00 4.75
MON 170623C00131000 C 06/23/17 131.0 0.00 4.75
MON 170623C00132000 C 06/23/17 132.0 0.00 4.75
MON 170623C00133000 C 06/23/17 133.0 0.00 4.75
MON 170623C00134000 C 06/23/17 134.0 0.00 4.75
MON 170623C00135000 C 06/23/17 135.0 0.00 4.75
MON 170623C00140000 C 06/23/17 140.0 0.00 4.40
MON 170623P00092500 P 06/23/17 92.5 0.00 4.45
MON 170623P00095000 P 06/23/17 95.0 0.00 4.75
MON 170623P00097500 P 06/23/17 97.5 0.00 4.75
MON 170623P00098000 P 06/23/17 98.0 0.00 4.75
MON 170623P00098500 P 06/23/17 98.5 0.00 4.75
MON 170623P00099000 P 06/23/17 99.0 0.00 4.75
MON 170623P00099500 P 06/23/17 99.5 0.00 4.75
MON 170623P00100000 P 06/23/17 100.0 0.00 4.75
MON 170623P00101000 P 06/23/17 101.0 0.00 4.75
MON 170623P00102000 P 06/23/17 102.0 0.00 4.75
MON 170623P00103000 P 06/23/17 103.0 0.00 4.60
MON 170623P00104000 P 06/23/17 104.0 0.00 4.55
MON 170623P00105000 P 06/23/17 105.0 0.00 4.55
MON 170623P00106000 P 06/23/17 106.0 0.00 4.50
MON 170623P00107000 P 06/23/17 107.0 0.00 4.45
MON 170623P00108000 P 06/23/17 108.0 0.00 4.45
MON 170623P00109000 P 06/23/17 109.0 0.00 4.45
MON 170623P00110000 P 06/23/17 110.0 0.00 1.31
MON 170623P00111000 P 06/23/17 111.0 0.00 4.40
MON 170623P00112000 P 06/23/17 112.0 0.00 4.35
MON 170623P00113000 P 06/23/17 113.0 0.00 4.40
MON 170623P00114000 P 06/23/17 114.0 0.00 4.50
MON 170623P00115000 P 06/23/17 115.0 0.00 4.50
MON 170623P00116000 P 06/23/17 116.0 0.13 0.85
MON 170623P00117000 P 06/23/17 117.0 0.25 4.80
MON 170623P00118000 P 06/23/17 118.0 0.40 4.90
MON 170623P00119000 P 06/23/17 119.0 0.70 4.90
MON 170623P00120000 P 06/23/17 120.0 1.30 5.80
MON 170623P00121000 P 06/23/17 121.0 2.15 6.80
MON 170623P00122000 P 06/23/17 122.0 3.10 7.65
MON 170623P00123000 P 06/23/17 123.0 4.05 8.80
MON 170623P00124000 P 06/23/17 124.0 5.00 9.65
MON 170623P00125000 P 06/23/17 125.0 6.10 10.80
MON 170623P00126000 P 06/23/17 126.0 7.10 11.80
MON 170623P00127000 P 06/23/17 127.0 8.00 12.80
MON 170623P00128000 P 06/23/17 128.0 9.10 13.70
MON 170623P00129000 P 06/23/17 129.0 10.10 14.70
MON 170623P00130000 P 06/23/17 130.0 11.10 15.70
MON 170623P00131000 P 06/23/17 131.0 12.10 16.80
MON 170623P00132000 P 06/23/17 132.0 13.00 17.80
MON 170623P00133000 P 06/23/17 133.0 14.00 18.65
MON 170623P00134000 P 06/23/17 134.0 15.00 19.65
MON 170623P00135000 P 06/23/17 135.0 16.10 20.65
MON 170623P00140000 P 06/23/17 140.0 21.00 25.65
MON 170630C00095000 C 06/30/17 95.0 19.55 24.20
MON 170630C00097000 C 06/30/17 97.0 17.55 22.20
MON 170630C00097500 C 06/30/17 97.5 17.05 21.80
MON 170630C00098000 C 06/30/17 98.0 16.55 21.20
MON 170630C00098500 C 06/30/17 98.5 16.05 20.80
MON 170630C00099000 C 06/30/17 99.0 15.55 20.20
MON 170630C00099500 C 06/30/17 99.5 15.05 19.60
MON 170630C00100000 C 06/30/17 100.0 14.55 19.20
MON 170630C00101000 C 06/30/17 101.0 13.55 18.20
MON 170630C00102000 C 06/30/17 102.0 12.55 17.20
MON 170630C00103000 C 06/30/17 103.0 11.55 16.20
MON 170630C00104000 C 06/30/17 104.0 10.55 15.20
MON 170630C00105000 C 06/30/17 105.0 9.60 14.20
MON 170630C00106000 C 06/30/17 106.0 8.70 13.20
MON 170630C00107000 C 06/30/17 107.0 7.70 12.25
MON 170630C00108000 C 06/30/17 108.0 6.70 11.25
MON 170630C00109000 C 06/30/17 109.0 5.70 10.40
MON 170630C00110000 C 06/30/17 110.0 4.90 9.40
MON 170630C00111000 C 06/30/17 111.0 3.90 8.40
MON 170630C00112000 C 06/30/17 112.0 3.10 7.60
MON 170630C00113000 C 06/30/17 113.0 2.30 6.80
MON 170630C00114000 C 06/30/17 114.0 3.00 6.00
MON 170630C00115000 C 06/30/17 115.0 1.10 5.00
MON 170630C00116000 C 06/30/17 116.0 0.70 4.90
MON 170630C00117000 C 06/30/17 117.0 0.10 4.50
MON 170630C00118000 C 06/30/17 118.0 0.00 4.30
MON 170630C00119000 C 06/30/17 119.0 0.00 1.80
MON 170630C00120000 C 06/30/17 120.0 0.00 4.30
MON 170630C00121000 C 06/30/17 121.0 0.00 4.35
MON 170630C00122000 C 06/30/17 122.0 0.00 4.30
MON 170630C00123000 C 06/30/17 123.0 0.00 4.75
MON 170630C00124000 C 06/30/17 124.0 0.00 4.75
MON 170630C00125000 C 06/30/17 125.0 0.00 4.75
MON 170630C00126000 C 06/30/17 126.0 0.00 4.75
MON 170630C00127000 C 06/30/17 127.0 0.00 4.75
MON 170630C00128000 C 06/30/17 128.0 0.00 4.75
MON 170630C00129000 C 06/30/17 129.0 0.00 4.75
MON 170630C00130000 C 06/30/17 130.0 0.00 4.75
MON 170630C00131000 C 06/30/17 131.0 0.00 4.75
MON 170630C00132000 C 06/30/17 132.0 0.00 4.75
MON 170630C00133000 C 06/30/17 133.0 0.00 4.75
MON 170630C00134000 C 06/30/17 134.0 0.00 4.75
MON 170630C00135000 C 06/30/17 135.0 0.00 4.75
MON 170630C00140000 C 06/30/17 140.0 0.00 4.25
MON 170630P00095000 P 06/30/17 95.0 0.00 3.20
MON 170630P00097000 P 06/30/17 97.0 0.00 4.75
MON 170630P00097500 P 06/30/17 97.5 0.00 4.75
MON 170630P00098000 P 06/30/17 98.0 0.00 4.75
MON 170630P00098500 P 06/30/17 98.5 0.00 4.75
MON 170630P00099000 P 06/30/17 99.0 0.00 4.75
MON 170630P00099500 P 06/30/17 99.5 0.00 4.75
MON 170630P00100000 P 06/30/17 100.0 0.00 4.75
MON 170630P00101000 P 06/30/17 101.0 0.00 4.75
MON 170630P00102000 P 06/30/17 102.0 0.00 4.70
MON 170630P00103000 P 06/30/17 103.0 0.00 4.65
MON 170630P00104000 P 06/30/17 104.0 0.00 4.45
MON 170630P00105000 P 06/30/17 105.0 0.00 4.25
MON 170630P00106000 P 06/30/17 106.0 0.00 4.40
MON 170630P00107000 P 06/30/17 107.0 0.00 4.30
MON 170630P00108000 P 06/30/17 108.0 0.00 0.81
MON 170630P00109000 P 06/30/17 109.0 0.00 0.90
MON 170630P00110000 P 06/30/17 110.0 0.00 4.55
MON 170630P00111000 P 06/30/17 111.0 0.00 4.30
MON 170630P00112000 P 06/30/17 112.0 0.00 4.30
MON 170630P00113000 P 06/30/17 113.0 0.00 4.35
MON 170630P00114000 P 06/30/17 114.0 0.00 4.30
MON 170630P00115000 P 06/30/17 115.0 0.00 2.97
MON 170630P00116000 P 06/30/17 116.0 0.39 1.20
MON 170630P00117000 P 06/30/17 117.0 0.20 4.75
MON 170630P00118000 P 06/30/17 118.0 0.40 4.90
MON 170630P00119000 P 06/30/17 119.0 0.70 5.00
MON 170630P00120000 P 06/30/17 120.0 1.50 5.80
MON 170630P00121000 P 06/30/17 121.0 2.30 6.80
MON 170630P00122000 P 06/30/17 122.0 3.15 7.80
MON 170630P00123000 P 06/30/17 123.0 4.05 8.80
MON 170630P00124000 P 06/30/17 124.0 5.00 9.65
MON 170630P00125000 P 06/30/17 125.0 6.00 10.65
MON 170630P00126000 P 06/30/17 126.0 7.00 11.80
MON 170630P00127000 P 06/30/17 127.0 8.00 12.80
MON 170630P00128000 P 06/30/17 128.0 9.00 13.80
MON 170630P00129000 P 06/30/17 129.0 10.00 14.65
MON 170630P00130000 P 06/30/17 130.0 11.00 15.75
MON 170630P00131000 P 06/30/17 131.0 12.05 16.65
MON 170630P00132000 P 06/30/17 132.0 13.00 17.80
MON 170630P00133000 P 06/30/17 133.0 14.00 18.80
MON 170630P00134000 P 06/30/17 134.0 15.00 19.80
MON 170630P00135000 P 06/30/17 135.0 16.00 20.80
MON 170630P00140000 P 06/30/17 140.0 21.00 25.75
MON 170707C00092500 C 07/07/17 92.5 22.05 26.80
MON 170707C00095000 C 07/07/17 95.0 19.55 24.20
MON 170707C00097000 C 07/07/17 97.0 17.50 22.20
MON 170707C00097500 C 07/07/17 97.5 17.05 21.80
MON 170707C00098000 C 07/07/17 98.0 16.55 21.20
MON 170707C00099000 C 07/07/17 99.0 15.55 20.20
MON 170707C00099500 C 07/07/17 99.5 15.05 19.80
MON 170707C00100000 C 07/07/17 100.0 14.50 19.20
MON 170707C00101000 C 07/07/17 101.0 13.65 18.20
MON 170707C00102000 C 07/07/17 102.0 12.60 17.20
MON 170707C00103000 C 07/07/17 103.0 11.55 16.20
MON 170707C00104000 C 07/07/17 104.0 10.55 15.20
MON 170707C00105000 C 07/07/17 105.0 9.60 14.20
MON 170707C00106000 C 07/07/17 106.0 8.70 13.25
MON 170707C00107000 C 07/07/17 107.0 7.70 12.40
MON 170707C00108000 C 07/07/17 108.0 6.70 11.40
MON 170707C00109000 C 07/07/17 109.0 5.70 10.40
MON 170707C00110000 C 07/07/17 110.0 4.90 9.40
MON 170707C00111000 C 07/07/17 111.0 3.90 8.15
MON 170707C00112000 C 07/07/17 112.0 3.10 7.60
MON 170707C00113000 C 07/07/17 113.0 2.25 6.80
MON 170707C00114000 C 07/07/17 114.0 1.40 5.55
MON 170707C00115000 C 07/07/17 115.0 0.80 5.10
MON 170707C00116000 C 07/07/17 116.0 0.65 4.90
MON 170707C00117000 C 07/07/17 117.0 0.10 4.70
MON 170707C00118000 C 07/07/17 118.0 0.05 4.30
MON 170707C00119000 C 07/07/17 119.0 0.00 4.75
MON 170707C00120000 C 07/07/17 120.0 0.00 4.65
MON 170707C00121000 C 07/07/17 121.0 0.00 4.45
MON 170707C00122000 C 07/07/17 122.0 0.00 4.40
MON 170707C00123000 C 07/07/17 123.0 0.00 4.75
MON 170707C00124000 C 07/07/17 124.0 0.00 4.75
MON 170707C00125000 C 07/07/17 125.0 0.00 4.75
MON 170707C00126000 C 07/07/17 126.0 0.00 4.75
MON 170707C00127000 C 07/07/17 127.0 0.00 4.75
MON 170707C00128000 C 07/07/17 128.0 0.00 4.75
MON 170707C00129000 C 07/07/17 129.0 0.00 4.75
MON 170707C00130000 C 07/07/17 130.0 0.00 4.75
MON 170707C00131000 C 07/07/17 131.0 0.00 4.75
MON 170707C00135000 C 07/07/17 135.0 0.00 4.75
MON 170707C00140000 C 07/07/17 140.0 0.00 4.75
MON 170707P00092500 P 07/07/17 92.5 0.00 4.70
MON 170707P00095000 P 07/07/17 95.0 0.00 4.75
MON 170707P00097000 P 07/07/17 97.0 0.00 4.75
MON 170707P00097500 P 07/07/17 97.5 0.00 4.75
MON 170707P00098000 P 07/07/17 98.0 0.00 4.75
MON 170707P00099000 P 07/07/17 99.0 0.00 4.75
MON 170707P00099500 P 07/07/17 99.5 0.00 4.75
MON 170707P00100000 P 07/07/17 100.0 0.00 4.50
MON 170707P00101000 P 07/07/17 101.0 0.00 4.75
MON 170707P00102000 P 07/07/17 102.0 0.00 4.50
MON 170707P00103000 P 07/07/17 103.0 0.00 4.50
MON 170707P00104000 P 07/07/17 104.0 0.00 4.40
MON 170707P00105000 P 07/07/17 105.0 0.00 4.50
MON 170707P00106000 P 07/07/17 106.0 0.00 4.60
MON 170707P00107000 P 07/07/17 107.0 0.00 4.75
MON 170707P00108000 P 07/07/17 108.0 0.00 4.65
MON 170707P00109000 P 07/07/17 109.0 0.00 4.75
MON 170707P00110000 P 07/07/17 110.0 0.00 4.70
MON 170707P00111000 P 07/07/17 111.0 0.00 4.70
MON 170707P00112000 P 07/07/17 112.0 0.00 4.75
MON 170707P00113000 P 07/07/17 113.0 0.00 4.30
MON 170707P00114000 P 07/07/17 114.0 0.00 4.30
MON 170707P00115000 P 07/07/17 115.0 0.15 1.75
MON 170707P00116000 P 07/07/17 116.0 0.35 4.90
MON 170707P00117000 P 07/07/17 117.0 0.40 4.90
MON 170707P00118000 P 07/07/17 118.0 1.05 4.90
MON 170707P00119000 P 07/07/17 119.0 1.10 5.40
MON 170707P00120000 P 07/07/17 120.0 2.05 6.20
MON 170707P00121000 P 07/07/17 121.0 2.70 7.00
MON 170707P00122000 P 07/07/17 122.0 3.50 8.00
MON 170707P00123000 P 07/07/17 123.0 4.50 8.80
MON 170707P00124000 P 07/07/17 124.0 5.30 9.80
MON 170707P00125000 P 07/07/17 125.0 6.30 10.80
MON 170707P00126000 P 07/07/17 126.0 7.30 11.80
MON 170707P00127000 P 07/07/17 127.0 8.30 12.80
MON 170707P00128000 P 07/07/17 128.0 9.30 13.80
MON 170707P00129000 P 07/07/17 129.0 10.30 14.80
MON 170707P00130000 P 07/07/17 130.0 11.30 15.80
MON 170707P00131000 P 07/07/17 131.0 12.30 16.80
MON 170707P00135000 P 07/07/17 135.0 16.30 20.80
MON 170707P00140000 P 07/07/17 140.0 21.30 25.80
MON 170721C00055000 C 07/21/17 55.0 60.35 63.10
MON 170721C00060000 C 07/21/17 60.0 55.45 58.25
MON 170721C00065000 C 07/21/17 65.0 50.50 53.25
MON 170721C00070000 C 07/21/17 70.0 45.40 48.15
MON 170721C00075000 C 07/21/17 75.0 40.40 43.15
MON 170721C00080000 C 07/21/17 80.0 35.35 38.20
MON 170721C00085000 C 07/21/17 85.0 30.10 33.45
MON 170721C00090000 C 07/21/17 90.0 24.75 28.90
MON 170721C00092500 C 07/21/17 92.5 22.05 26.75
MON 170721C00095000 C 07/21/17 95.0 19.55 24.20
MON 170721C00097500 C 07/21/17 97.5 17.05 21.80
MON 170721C00100000 C 07/21/17 100.0 14.60 19.20
MON 170721C00105000 C 07/21/17 105.0 10.10 13.85
MON 170721C00110000 C 07/21/17 110.0 6.75 8.00
MON 170721C00115000 C 07/21/17 115.0 2.52 3.30
MON 170721C00120000 C 07/21/17 120.0 0.36 0.41
MON 170721C00125000 C 07/21/17 125.0 0.00 0.16
MON 170721C00130000 C 07/21/17 130.0 0.00 0.05
MON 170721C00135000 C 07/21/17 135.0 0.00 0.10
MON 170721C00140000 C 07/21/17 140.0 0.00 0.15
MON 170721C00145000 C 07/21/17 145.0 0.00 0.13
MON 170721C00150000 C 07/21/17 150.0 0.00 0.12
MON 170721P00055000 P 07/21/17 55.0 0.00 0.04
MON 170721P00060000 P 07/21/17 60.0 0.00 0.12
MON 170721P00065000 P 07/21/17 65.0 0.00 0.12
MON 170721P00070000 P 07/21/17 70.0 0.00 0.12
MON 170721P00075000 P 07/21/17 75.0 0.00 0.04
MON 170721P00080000 P 07/21/17 80.0 0.00 0.08
MON 170721P00085000 P 07/21/17 85.0 0.01 0.57
MON 170721P00090000 P 07/21/17 90.0 0.00 1.24
MON 170721P00092500 P 07/21/17 92.5 0.01 1.61
MON 170721P00095000 P 07/21/17 95.0 0.03 0.05
MON 170721P00097500 P 07/21/17 97.5 0.00 0.10
MON 170721P00100000 P 07/21/17 100.0 0.02 0.25
MON 170721P00105000 P 07/21/17 105.0 0.10 0.51
MON 170721P00110000 P 07/21/17 110.0 0.19 1.40
MON 170721P00115000 P 07/21/17 115.0 1.35 1.70
MON 170721P00120000 P 07/21/17 120.0 3.65 4.10
MON 170721P00125000 P 07/21/17 125.0 7.10 10.30
MON 170721P00130000 P 07/21/17 130.0 12.25 15.10
MON 170721P00135000 P 07/21/17 135.0 17.25 20.10
MON 170721P00140000 P 07/21/17 140.0 22.15 24.95
MON 170721P00145000 P 07/21/17 145.0 27.30 30.05
MON 170721P00150000 P 07/21/17 150.0 32.30 35.05
MON 171020C00055000 C 10/20/17 55.0 60.60 62.90
MON 171020C00060000 C 10/20/17 60.0 55.55 57.95
MON 171020C00065000 C 10/20/17 65.0 50.30 53.20
MON 171020C00070000 C 10/20/17 70.0 44.95 48.65
MON 171020C00075000 C 10/20/17 75.0 39.50 44.20
MON 171020C00080000 C 10/20/17 80.0 34.55 39.20
MON 171020C00085000 C 10/20/17 85.0 29.50 34.20
MON 171020C00090000 C 10/20/17 90.0 24.70 29.20
MON 171020C00092500 C 10/20/17 92.5 22.30 26.80
MON 171020C00095000 C 10/20/17 95.0 20.10 23.60
MON 171020C00097500 C 10/20/17 97.5 17.75 21.75
MON 171020C00100000 C 10/20/17 100.0 17.40 18.65
MON 171020C00105000 C 10/20/17 105.0 12.00 14.30
MON 171020C00110000 C 10/20/17 110.0 8.60 9.75
MON 171020C00115000 C 10/20/17 115.0 4.75 5.60
MON 171020C00120000 C 10/20/17 120.0 2.03 2.35
MON 171020C00125000 C 10/20/17 125.0 0.17 0.80
MON 171020C00130000 C 10/20/17 130.0 0.00 0.73
MON 171020C00135000 C 10/20/17 135.0 0.00 0.05
MON 171020C00140000 C 10/20/17 140.0 0.00 0.12
MON 171020C00145000 C 10/20/17 145.0 0.00 0.12
MON 171020C00150000 C 10/20/17 150.0 0.00 0.12
MON 171020C00155000 C 10/20/17 155.0 0.00 0.03
MON 171020C00160000 C 10/20/17 160.0 0.00 0.02
MON 171020P00055000 P 10/20/17 55.0 0.00 0.03
MON 171020P00060000 P 10/20/17 60.0 0.00 0.05
MON 171020P00065000 P 10/20/17 65.0 0.00 0.08
MON 171020P00070000 P 10/20/17 70.0 0.00 0.63
MON 171020P00075000 P 10/20/17 75.0 0.00 0.25
MON 171020P00080000 P 10/20/17 80.0 0.05 0.75
MON 171020P00085000 P 10/20/17 85.0 0.00 0.95
MON 171020P00090000 P 10/20/17 90.0 0.30 1.03
MON 171020P00092500 P 10/20/17 92.5 0.13 0.70
MON 171020P00095000 P 10/20/17 95.0 0.12 1.31
MON 171020P00097500 P 10/20/17 97.5 0.17 1.68
MON 171020P00100000 P 10/20/17 100.0 0.45 1.70
MON 171020P00105000 P 10/20/17 105.0 1.25 1.95
MON 171020P00110000 P 10/20/17 110.0 2.14 2.75
MON 171020P00115000 P 10/20/17 115.0 3.50 4.85
MON 171020P00120000 P 10/20/17 120.0 5.25 6.80
MON 171020P00125000 P 10/20/17 125.0 8.25 9.65
MON 171020P00130000 P 10/20/17 130.0 11.35 15.80
MON 171020P00135000 P 10/20/17 135.0 17.35 19.80
MON 171020P00140000 P 10/20/17 140.0 22.45 24.70
MON 171020P00145000 P 10/20/17 145.0 27.40 29.70
MON 171020P00150000 P 10/20/17 150.0 32.50 34.80
MON 171020P00155000 P 10/20/17 155.0 37.50 39.80
MON 171020P00160000 P 10/20/17 160.0 42.50 44.80
MON 180119C00042500 C 01/19/18 42.5 72.95 75.50
MON 180119C00045000 C 01/19/18 45.0 70.45 73.00
MON 180119C00047500 C 01/19/18 47.5 67.95 70.50
MON 180119C00050000 C 01/19/18 50.0 65.45 68.00
MON 180119C00055000 C 01/19/18 55.0 60.40 63.10
MON 180119C00060000 C 01/19/18 60.0 55.00 58.45
MON 180119C00065000 C 01/19/18 65.0 49.50 54.20
MON 180119C00070000 C 01/19/18 70.0 44.50 48.00
MON 180119C00075000 C 01/19/18 75.0 39.55 44.20
MON 180119C00077500 C 01/19/18 77.5 37.10 41.80
MON 180119C00080000 C 01/19/18 80.0 34.80 39.35
MON 180119C00082500 C 01/19/18 82.5 32.50 36.80
MON 180119C00085000 C 01/19/18 85.0 32.00 34.40
MON 180119C00087500 C 01/19/18 87.5 28.95 32.20
MON 180119C00090000 C 01/19/18 90.0 25.70 29.60
MON 180119C00092500 C 01/19/18 92.5 23.30 27.60
MON 180119C00095000 C 01/19/18 95.0 22.70 25.40
MON 180119C00097500 C 01/19/18 97.5 19.75 23.20
MON 180119C00100000 C 01/19/18 100.0 18.95 20.00
MON 180119C00105000 C 01/19/18 105.0 13.95 15.00
MON 180119C00110000 C 01/19/18 110.0 9.85 11.90
MON 180119C00115000 C 01/19/18 115.0 7.10 7.80
MON 180119C00120000 C 01/19/18 120.0 4.40 4.70
MON 180119C00125000 C 01/19/18 125.0 1.61 1.80
MON 180119C00130000 C 01/19/18 130.0 0.07 0.15
MON 180119C00135000 C 01/19/18 135.0 0.00 0.14
MON 180119C00140000 C 01/19/18 140.0 0.02 0.06
MON 180119C00145000 C 01/19/18 145.0 0.01 0.05
MON 180119C00150000 C 01/19/18 150.0 0.00 0.04
MON 180119C00155000 C 01/19/18 155.0 0.00 0.03
MON 180119C00160000 C 01/19/18 160.0 0.00 0.02
MON 180119P00042500 P 01/19/18 42.5 0.00 0.02
MON 180119P00045000 P 01/19/18 45.0 0.00 0.03
MON 180119P00047500 P 01/19/18 47.5 0.01 0.04
MON 180119P00050000 P 01/19/18 50.0 0.01 0.05
MON 180119P00055000 P 01/19/18 55.0 0.01 0.08
MON 180119P00060000 P 01/19/18 60.0 0.01 0.13
MON 180119P00065000 P 01/19/18 65.0 0.00 0.22
MON 180119P00070000 P 01/19/18 70.0 0.10 0.35
MON 180119P00075000 P 01/19/18 75.0 0.05 1.00
MON 180119P00077500 P 01/19/18 77.5 0.02 1.25
MON 180119P00080000 P 01/19/18 80.0 0.10 1.41
MON 180119P00082500 P 01/19/18 82.5 0.60 1.15
MON 180119P00085000 P 01/19/18 85.0 0.60 1.25
MON 180119P00087500 P 01/19/18 87.5 0.70 1.60
MON 180119P00090000 P 01/19/18 90.0 1.22 2.01
MON 180119P00092500 P 01/19/18 92.5 1.62 2.00
MON 180119P00095000 P 01/19/18 95.0 1.70 2.28
MON 180119P00097500 P 01/19/18 97.5 1.80 2.75
MON 180119P00100000 P 01/19/18 100.0 2.25 2.55
MON 180119P00105000 P 01/19/18 105.0 3.10 3.70
MON 180119P00110000 P 01/19/18 110.0 4.50 5.25
MON 180119P00115000 P 01/19/18 115.0 6.05 6.85
MON 180119P00120000 P 01/19/18 120.0 7.40 8.90
MON 180119P00125000 P 01/19/18 125.0 9.30 11.15
MON 180119P00130000 P 01/19/18 130.0 11.65 15.80
MON 180119P00135000 P 01/19/18 135.0 16.45 20.80
MON 180119P00140000 P 01/19/18 140.0 22.15 25.05
MON 180119P00145000 P 01/19/18 145.0 27.40 30.00
MON 180119P00150000 P 01/19/18 150.0 32.30 34.85
MON 180119P00155000 P 01/19/18 155.0 37.25 39.85
MON 180119P00160000 P 01/19/18 160.0 42.30 44.85
MON 180316C00060000 C 03/16/18 60.0 54.60 58.90
MON 180316C00065000 C 03/16/18 65.0 49.70 54.20
MON 180316C00070000 C 03/16/18 70.0 44.90 49.20
MON 180316C00075000 C 03/16/18 75.0 40.30 44.20
MON 180316C00080000 C 03/16/18 80.0 35.50 39.40
MON 180316C00085000 C 03/16/18 85.0 30.90 34.60
MON 180316C00090000 C 03/16/18 90.0 26.30 30.20
MON 180316C00095000 C 03/16/18 95.0 22.10 25.80
MON 180316C00100000 C 03/16/18 100.0 18.50 20.90
MON 180316C00105000 C 03/16/18 105.0 14.50 16.85
MON 180316C00110000 C 03/16/18 110.0 10.70 12.95
MON 180316C00115000 C 03/16/18 115.0 7.35 9.40
MON 180316C00120000 C 03/16/18 120.0 4.35 6.30
MON 180316C00125000 C 03/16/18 125.0 1.95 3.20
MON 180316C00130000 C 03/16/18 130.0 0.00 1.14
MON 180316C00135000 C 03/16/18 135.0 0.00 1.90
MON 180316C00140000 C 03/16/18 140.0 0.00 0.37
MON 180316C00145000 C 03/16/18 145.0 0.00 0.32
MON 180316C00150000 C 03/16/18 150.0 0.00 0.29
MON 180316C00155000 C 03/16/18 155.0 0.00 0.04
MON 180316C00160000 C 03/16/18 160.0 0.00 0.03
MON 180316C00165000 C 03/16/18 165.0 0.00 0.28
MON 180316C00170000 C 03/16/18 170.0 0.00 0.28
MON 180316P00060000 P 03/16/18 60.0 0.00 0.16
MON 180316P00065000 P 03/16/18 65.0 0.00 0.29
MON 180316P00070000 P 03/16/18 70.0 0.00 1.08
MON 180316P00075000 P 03/16/18 75.0 0.00 1.37
MON 180316P00080000 P 03/16/18 80.0 0.03 1.70
MON 180316P00085000 P 03/16/18 85.0 0.36 2.10
MON 180316P00090000 P 03/16/18 90.0 0.85 2.61
MON 180316P00095000 P 03/16/18 95.0 1.51 3.25
MON 180316P00100000 P 03/16/18 100.0 2.34 4.05
MON 180316P00105000 P 03/16/18 105.0 3.30 4.95
MON 180316P00110000 P 03/16/18 110.0 4.50 6.10
MON 180316P00115000 P 03/16/18 115.0 6.00 7.55
MON 180316P00120000 P 03/16/18 120.0 7.80 9.55
MON 180316P00125000 P 03/16/18 125.0 9.75 12.80
MON 180316P00130000 P 03/16/18 130.0 12.30 16.00
MON 180316P00135000 P 03/16/18 135.0 16.70 20.80
MON 180316P00140000 P 03/16/18 140.0 22.05 24.95
MON 180316P00145000 P 03/16/18 145.0 27.40 29.95
MON 180316P00150000 P 03/16/18 150.0 32.40 34.90
MON 180316P00155000 P 03/16/18 155.0 37.40 39.90
MON 180316P00160000 P 03/16/18 160.0 42.40 44.90
MON 180316P00165000 P 03/16/18 165.0 47.40 49.90
MON 180316P00170000 P 03/16/18 170.0 52.40 54.90
MON 190118C00050000 C 01/18/19 50.0 65.20 68.25
MON 190118C00055000 C 01/18/19 55.0 59.55 63.90
MON 190118C00060000 C 01/18/19 60.0 54.50 59.20
MON 190118C00065000 C 01/18/19 65.0 49.50 54.20
MON 190118C00070000 C 01/18/19 70.0 45.00 49.40
MON 190118C00075000 C 01/18/19 75.0 40.15 44.40
MON 190118C00080000 C 01/18/19 80.0 35.65 39.80
MON 190118C00085000 C 01/18/19 85.0 31.30 35.20
MON 190118C00090000 C 01/18/19 90.0 27.00 31.00
MON 190118C00092500 C 01/18/19 92.5 25.00 29.00
MON 190118C00095000 C 01/18/19 95.0 23.00 27.00
MON 190118C00097500 C 01/18/19 97.5 21.00 25.00
MON 190118C00100000 C 01/18/19 100.0 19.00 23.00
MON 190118C00105000 C 01/18/19 105.0 16.25 19.00
MON 190118C00110000 C 01/18/19 110.0 12.55 15.20
MON 190118C00115000 C 01/18/19 115.0 9.10 11.60
MON 190118C00120000 C 01/18/19 120.0 6.00 7.80
MON 190118C00125000 C 01/18/19 125.0 3.50 4.10
MON 190118C00130000 C 01/18/19 130.0 0.70 1.45
MON 190118C00135000 C 01/18/19 135.0 0.10 0.85
MON 190118C00140000 C 01/18/19 140.0 0.25 1.38
MON 190118C00145000 C 01/18/19 145.0 0.00 0.64
MON 190118C00150000 C 01/18/19 150.0 0.02 0.58
MON 190118P00050000 P 01/18/19 50.0 0.00 0.15
MON 190118P00055000 P 01/18/19 55.0 0.00 1.91
MON 190118P00060000 P 01/18/19 60.0 0.00 1.93
MON 190118P00065000 P 01/18/19 65.0 0.00 1.96
MON 190118P00070000 P 01/18/19 70.0 0.15 1.44
MON 190118P00075000 P 01/18/19 75.0 0.22 1.86
MON 190118P00080000 P 01/18/19 80.0 1.03 2.34
MON 190118P00085000 P 01/18/19 85.0 1.12 2.94
MON 190118P00090000 P 01/18/19 90.0 2.41 3.65
MON 190118P00092500 P 01/18/19 92.5 2.17 4.05
MON 190118P00095000 P 01/18/19 95.0 2.59 4.45
MON 190118P00097500 P 01/18/19 97.5 3.00 4.85
MON 190118P00100000 P 01/18/19 100.0 4.20 5.30
MON 190118P00105000 P 01/18/19 105.0 4.55 6.30
MON 190118P00110000 P 01/18/19 110.0 5.75 7.50
MON 190118P00115000 P 01/18/19 115.0 7.20 8.00
MON 190118P00120000 P 01/18/19 120.0 8.95 10.75
MON 190118P00125000 P 01/18/19 125.0 9.90 14.30
MON 190118P00130000 P 01/18/19 130.0 12.50 15.25
MON 190118P00135000 P 01/18/19 135.0 16.50 21.30
MON 190118P00140000 P 01/18/19 140.0 21.75 25.60
MON 190118P00145000 P 01/18/19 145.0 27.10 30.10
MON 190118P00150000 P 01/18/19 150.0 32.20 35.10

OPRA data is delayed 15 minutes.