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 Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MON 160212C00076000 C 02/12/16 76.0 8.55 11.50
MON 160212C00077000 C 02/12/16 77.0 7.65 9.85
MON 160212C00078000 C 02/12/16 78.0 6.85 8.85
MON 160212C00079000 C 02/12/16 79.0 5.85 7.85
MON 160212C00080000 C 02/12/16 80.0 4.75 7.15
MON 160212C00081000 C 02/12/16 81.0 3.90 6.20
MON 160212C00081500 C 02/12/16 81.5 3.40 5.60
MON 160212C00082000 C 02/12/16 82.0 3.05 5.45
MON 160212C00082500 C 02/12/16 82.5 2.48 4.35
MON 160212C00083000 C 02/12/16 83.0 2.11 4.20
MON 160212C00083500 C 02/12/16 83.5 1.96 3.25
MON 160212C00084000 C 02/12/16 84.0 1.92 2.98
MON 160212C00084500 C 02/12/16 84.5 1.49 2.42
MON 160212C00085000 C 02/12/16 85.0 1.18 1.92
MON 160212C00085500 C 02/12/16 85.5 0.89 1.35
MON 160212C00086000 C 02/12/16 86.0 0.60 0.86
MON 160212C00086500 C 02/12/16 86.5 0.43 0.69
MON 160212C00087000 C 02/12/16 87.0 0.31 0.54
MON 160212C00087500 C 02/12/16 87.5 0.20 0.35
MON 160212C00088000 C 02/12/16 88.0 0.12 0.25
MON 160212C00088500 C 02/12/16 88.5 0.06 0.19
MON 160212C00089000 C 02/12/16 89.0 0.03 0.14
MON 160212C00089500 C 02/12/16 89.5 0.02 0.13
MON 160212C00090000 C 02/12/16 90.0 0.00 0.13
MON 160212C00090500 C 02/12/16 90.5 0.00 0.13
MON 160212C00091000 C 02/12/16 91.0 0.00 0.10
MON 160212C00091500 C 02/12/16 91.5 0.00 0.12
MON 160212C00092000 C 02/12/16 92.0 0.00 0.21
MON 160212C00092500 C 02/12/16 92.5 0.00 0.19
MON 160212C00093000 C 02/12/16 93.0 0.00 0.24
MON 160212C00093500 C 02/12/16 93.5 0.00 0.25
MON 160212C00094000 C 02/12/16 94.0 0.00 0.25
MON 160212C00094500 C 02/12/16 94.5 0.00 0.25
MON 160212C00095000 C 02/12/16 95.0 0.00 0.25
MON 160212C00095500 C 02/12/16 95.5 0.00 0.18
MON 160212C00096000 C 02/12/16 96.0 0.00 0.25
MON 160212C00096500 C 02/12/16 96.5 0.00 0.25
MON 160212C00097000 C 02/12/16 97.0 0.00 0.25
MON 160212C00097500 C 02/12/16 97.5 0.00 0.25
MON 160212C00098000 C 02/12/16 98.0 0.00 0.25
MON 160212C00098500 C 02/12/16 98.5 0.00 0.25
MON 160212C00099000 C 02/12/16 99.0 0.00 0.25
MON 160212C00099500 C 02/12/16 99.5 0.00 0.25
MON 160212C00100000 C 02/12/16 100.0 0.00 0.25
MON 160212C00101000 C 02/12/16 101.0 0.00 0.25
MON 160212C00102000 C 02/12/16 102.0 0.00 0.25
MON 160212C00103000 C 02/12/16 103.0 0.00 0.25
MON 160212C00104000 C 02/12/16 104.0 0.00 0.25
MON 160212C00105000 C 02/12/16 105.0 0.00 0.25
MON 160212C00106000 C 02/12/16 106.0 0.00 0.25
MON 160212C00107000 C 02/12/16 107.0 0.00 0.25
MON 160212C00108000 C 02/12/16 108.0 0.00 0.25
MON 160212C00109000 C 02/12/16 109.0 0.00 0.25
MON 160212C00110000 C 02/12/16 110.0 0.00 0.25
MON 160212C00111000 C 02/12/16 111.0 0.00 0.25
MON 160212C00112000 C 02/12/16 112.0 0.00 0.25
MON 160212C00115000 C 02/12/16 115.0 0.00 0.25
MON 160212P00076000 P 02/12/16 76.0 0.00 0.25
MON 160212P00077000 P 02/12/16 77.0 0.00 0.03
MON 160212P00078000 P 02/12/16 78.0 0.00 0.25
MON 160212P00079000 P 02/12/16 79.0 0.00 0.13
MON 160212P00080000 P 02/12/16 80.0 0.01 0.31
MON 160212P00081000 P 02/12/16 81.0 0.03 0.20
MON 160212P00081500 P 02/12/16 81.5 0.05 0.16
MON 160212P00082000 P 02/12/16 82.0 0.06 0.23
MON 160212P00082500 P 02/12/16 82.5 0.09 0.25
MON 160212P00083000 P 02/12/16 83.0 0.13 0.36
MON 160212P00083500 P 02/12/16 83.5 0.20 0.43
MON 160212P00084000 P 02/12/16 84.0 0.23 0.48
MON 160212P00084500 P 02/12/16 84.5 0.32 0.62
MON 160212P00085000 P 02/12/16 85.0 0.45 0.72
MON 160212P00085500 P 02/12/16 85.5 0.64 0.96
MON 160212P00086000 P 02/12/16 86.0 0.97 1.23
MON 160212P00086500 P 02/12/16 86.5 1.17 1.53
MON 160212P00087000 P 02/12/16 87.0 1.54 1.92
MON 160212P00087500 P 02/12/16 87.5 1.82 2.30
MON 160212P00088000 P 02/12/16 88.0 2.20 2.73
MON 160212P00088500 P 02/12/16 88.5 2.34 3.75
MON 160212P00089000 P 02/12/16 89.0 2.51 4.25
MON 160212P00089500 P 02/12/16 89.5 2.88 4.35
MON 160212P00090000 P 02/12/16 90.0 4.15 4.75
MON 160212P00090500 P 02/12/16 90.5 3.85 5.70
MON 160212P00091000 P 02/12/16 91.0 3.80 5.50
MON 160212P00091500 P 02/12/16 91.5 4.70 6.65
MON 160212P00092000 P 02/12/16 92.0 6.05 7.05
MON 160212P00092500 P 02/12/16 92.5 5.70 7.95
MON 160212P00093000 P 02/12/16 93.0 6.10 7.75
MON 160212P00093500 P 02/12/16 93.5 6.60 9.60
MON 160212P00094000 P 02/12/16 94.0 7.00 9.05
MON 160212P00094500 P 02/12/16 94.5 7.50 10.60
MON 160212P00095000 P 02/12/16 95.0 7.95 11.10
MON 160212P00095500 P 02/12/16 95.5 8.20 11.05
MON 160212P00096000 P 02/12/16 96.0 8.75 10.55
MON 160212P00096500 P 02/12/16 96.5 9.20 12.30
MON 160212P00097000 P 02/12/16 97.0 9.40 13.00
MON 160212P00097500 P 02/12/16 97.5 10.15 13.50
MON 160212P00098000 P 02/12/16 98.0 10.70 14.15
MON 160212P00098500 P 02/12/16 98.5 10.65 14.05
MON 160212P00099000 P 02/12/16 99.0 11.50 15.10
MON 160212P00099500 P 02/12/16 99.5 12.00 15.65
MON 160212P00100000 P 02/12/16 100.0 12.40 15.20
MON 160212P00101000 P 02/12/16 101.0 13.55 17.05
MON 160212P00102000 P 02/12/16 102.0 14.55 18.15
MON 160212P00103000 P 02/12/16 103.0 15.20 18.85
MON 160212P00104000 P 02/12/16 104.0 16.05 19.95
MON 160212P00105000 P 02/12/16 105.0 17.40 20.90
MON 160212P00106000 P 02/12/16 106.0 18.60 22.05
MON 160212P00107000 P 02/12/16 107.0 19.50 23.10
MON 160212P00108000 P 02/12/16 108.0 20.25 23.95
MON 160212P00109000 P 02/12/16 109.0 21.50 25.15
MON 160212P00110000 P 02/12/16 110.0 22.25 26.10
MON 160212P00111000 P 02/12/16 111.0 23.50 27.10
MON 160212P00112000 P 02/12/16 112.0 24.20 27.55
MON 160212P00115000 P 02/12/16 115.0 27.30 30.60
MON 160219C00050000 C 02/19/16 50.0 34.55 36.80
MON 160219C00055000 C 02/19/16 55.0 29.85 32.35
MON 160219C00060000 C 02/19/16 60.0 24.90 27.10
MON 160219C00065000 C 02/19/16 65.0 19.55 21.95
MON 160219C00070000 C 02/19/16 70.0 14.95 17.05
MON 160219C00071000 C 02/19/16 71.0 14.00 15.95
MON 160219C00072000 C 02/19/16 72.0 12.90 14.95
MON 160219C00073000 C 02/19/16 73.0 11.95 14.00
MON 160219C00074000 C 02/19/16 74.0 10.95 13.00
MON 160219C00075000 C 02/19/16 75.0 10.25 11.70
MON 160219C00076000 C 02/19/16 76.0 8.80 11.45
MON 160219C00077000 C 02/19/16 77.0 8.60 9.70
MON 160219C00078000 C 02/19/16 78.0 7.70 8.75
MON 160219C00079000 C 02/19/16 79.0 6.75 7.95
MON 160219C00080000 C 02/19/16 80.0 5.85 7.10
MON 160219C00081000 C 02/19/16 81.0 5.30 5.65
MON 160219C00081500 C 02/19/16 81.5 4.75 5.15
MON 160219C00082000 C 02/19/16 82.0 4.40 4.85
MON 160219C00082500 C 02/19/16 82.5 4.10 4.40
MON 160219C00083000 C 02/19/16 83.0 3.70 3.95
MON 160219C00083500 C 02/19/16 83.5 3.35 3.55
MON 160219C00084000 C 02/19/16 84.0 3.00 3.20
MON 160219C00084500 C 02/19/16 84.5 2.68 2.93
MON 160219C00085000 C 02/19/16 85.0 2.37 2.53
MON 160219C00085500 C 02/19/16 85.5 2.07 2.22
MON 160219C00086000 C 02/19/16 86.0 1.81 1.93
MON 160219C00086500 C 02/19/16 86.5 1.54 1.66
MON 160219C00087000 C 02/19/16 87.0 1.32 1.44
MON 160219C00087500 C 02/19/16 87.5 1.12 1.24
MON 160219C00088000 C 02/19/16 88.0 0.91 1.05
MON 160219C00088500 C 02/19/16 88.5 0.78 0.89
MON 160219C00089000 C 02/19/16 89.0 0.64 0.75
MON 160219C00089500 C 02/19/16 89.5 0.52 0.63
MON 160219C00090000 C 02/19/16 90.0 0.42 0.52
MON 160219C00090500 C 02/19/16 90.5 0.34 0.43
MON 160219C00091000 C 02/19/16 91.0 0.27 0.36
MON 160219C00091500 C 02/19/16 91.5 0.21 0.30
MON 160219C00092000 C 02/19/16 92.0 0.17 0.25
MON 160219C00092500 C 02/19/16 92.5 0.13 0.21
MON 160219C00093000 C 02/19/16 93.0 0.10 0.18
MON 160219C00093500 C 02/19/16 93.5 0.07 0.14
MON 160219C00094000 C 02/19/16 94.0 0.05 0.12
MON 160219C00094500 C 02/19/16 94.5 0.01 0.20
MON 160219C00095000 C 02/19/16 95.0 0.05 0.09
MON 160219C00095500 C 02/19/16 95.5 0.02 0.10
MON 160219C00096000 C 02/19/16 96.0 0.00 0.15
MON 160219C00096500 C 02/19/16 96.5 0.00 0.15
MON 160219C00097000 C 02/19/16 97.0 0.00 0.15
MON 160219C00097500 C 02/19/16 97.5 0.00 0.11
MON 160219C00098000 C 02/19/16 98.0 0.00 0.18
MON 160219C00098500 C 02/19/16 98.5 0.00 0.20
MON 160219C00099000 C 02/19/16 99.0 0.00 0.15
MON 160219C00099500 C 02/19/16 99.5 0.00 0.25
MON 160219C00100000 C 02/19/16 100.0 0.00 0.21
MON 160219C00101000 C 02/19/16 101.0 0.00 0.25
MON 160219C00102000 C 02/19/16 102.0 0.00 0.25
MON 160219C00103000 C 02/19/16 103.0 0.00 0.25
MON 160219C00104000 C 02/19/16 104.0 0.00 0.25
MON 160219C00105000 C 02/19/16 105.0 0.00 0.25
MON 160219C00106000 C 02/19/16 106.0 0.00 0.25
MON 160219C00107000 C 02/19/16 107.0 0.00 0.25
MON 160219C00108000 C 02/19/16 108.0 0.00 0.10
MON 160219C00109000 C 02/19/16 109.0 0.00 0.25
MON 160219C00110000 C 02/19/16 110.0 0.00 0.25
MON 160219C00111000 C 02/19/16 111.0 0.00 0.25
MON 160219C00112000 C 02/19/16 112.0 0.00 0.25
MON 160219C00115000 C 02/19/16 115.0 0.00 0.25
MON 160219C00120000 C 02/19/16 120.0 0.00 0.25
MON 160219C00125000 C 02/19/16 125.0 0.00 0.25
MON 160219C00130000 C 02/19/16 130.0 0.00 0.25
MON 160219C00135000 C 02/19/16 135.0 0.00 0.25
MON 160219C00140000 C 02/19/16 140.0 0.00 0.25
MON 160219C00145000 C 02/19/16 145.0 0.00 0.25
MON 160219P00050000 P 02/19/16 50.0 0.00 0.25
MON 160219P00055000 P 02/19/16 55.0 0.00 0.05
MON 160219P00060000 P 02/19/16 60.0 0.00 0.25
MON 160219P00065000 P 02/19/16 65.0 0.00 0.13
MON 160219P00070000 P 02/19/16 70.0 0.00 0.25
MON 160219P00071000 P 02/19/16 71.0 0.00 0.27
MON 160219P00072000 P 02/19/16 72.0 0.00 0.29
MON 160219P00073000 P 02/19/16 73.0 0.03 0.31
MON 160219P00074000 P 02/19/16 74.0 0.06 0.34
MON 160219P00075000 P 02/19/16 75.0 0.04 0.33
MON 160219P00076000 P 02/19/16 76.0 0.17 0.35
MON 160219P00077000 P 02/19/16 77.0 0.30 0.41
MON 160219P00078000 P 02/19/16 78.0 0.36 0.52
MON 160219P00079000 P 02/19/16 79.0 0.43 0.59
MON 160219P00080000 P 02/19/16 80.0 0.58 0.67
MON 160219P00081000 P 02/19/16 81.0 0.67 0.83
MON 160219P00081500 P 02/19/16 81.5 0.75 0.91
MON 160219P00082000 P 02/19/16 82.0 0.82 1.01
MON 160219P00082500 P 02/19/16 82.5 0.90 1.07
MON 160219P00083000 P 02/19/16 83.0 1.01 1.19
MON 160219P00083500 P 02/19/16 83.5 1.16 1.35
MON 160219P00084000 P 02/19/16 84.0 1.31 1.51
MON 160219P00084500 P 02/19/16 84.5 1.49 1.68
MON 160219P00085000 P 02/19/16 85.0 1.66 1.84
MON 160219P00085500 P 02/19/16 85.5 1.91 2.01
MON 160219P00086000 P 02/19/16 86.0 2.11 2.26
MON 160219P00086500 P 02/19/16 86.5 2.35 2.52
MON 160219P00087000 P 02/19/16 87.0 2.62 2.77
MON 160219P00087500 P 02/19/16 87.5 2.89 3.10
MON 160219P00088000 P 02/19/16 88.0 3.15 3.40
MON 160219P00088500 P 02/19/16 88.5 3.50 3.75
MON 160219P00089000 P 02/19/16 89.0 3.90 4.10
MON 160219P00089500 P 02/19/16 89.5 4.20 4.55
MON 160219P00090000 P 02/19/16 90.0 4.60 4.90
MON 160219P00090500 P 02/19/16 90.5 5.00 5.30
MON 160219P00091000 P 02/19/16 91.0 5.40 5.75
MON 160219P00091500 P 02/19/16 91.5 5.90 6.20
MON 160219P00092000 P 02/19/16 92.0 5.85 6.80
MON 160219P00092500 P 02/19/16 92.5 6.60 7.25
MON 160219P00093000 P 02/19/16 93.0 6.80 7.85
MON 160219P00093500 P 02/19/16 93.5 7.10 8.35
MON 160219P00094000 P 02/19/16 94.0 7.00 8.50
MON 160219P00094500 P 02/19/16 94.5 8.20 9.30
MON 160219P00095000 P 02/19/16 95.0 8.75 9.50
MON 160219P00095500 P 02/19/16 95.5 8.85 10.40
MON 160219P00096000 P 02/19/16 96.0 9.30 11.20
MON 160219P00096500 P 02/19/16 96.5 9.15 11.30
MON 160219P00097000 P 02/19/16 97.0 10.05 12.15
MON 160219P00097500 P 02/19/16 97.5 10.50 12.65
MON 160219P00098000 P 02/19/16 98.0 11.00 13.20
MON 160219P00098500 P 02/19/16 98.5 11.50 13.65
MON 160219P00099000 P 02/19/16 99.0 11.55 14.65
MON 160219P00099500 P 02/19/16 99.5 12.45 15.20
MON 160219P00100000 P 02/19/16 100.0 12.90 15.15
MON 160219P00101000 P 02/19/16 101.0 13.60 15.85
MON 160219P00102000 P 02/19/16 102.0 14.25 18.10
MON 160219P00103000 P 02/19/16 103.0 15.25 18.75
MON 160219P00104000 P 02/19/16 104.0 16.35 19.95
MON 160219P00105000 P 02/19/16 105.0 17.80 20.15
MON 160219P00106000 P 02/19/16 106.0 19.20 20.85
MON 160219P00107000 P 02/19/16 107.0 19.45 22.95
MON 160219P00108000 P 02/19/16 108.0 20.45 23.95
MON 160219P00109000 P 02/19/16 109.0 21.35 23.75
MON 160219P00110000 P 02/19/16 110.0 22.35 24.70
MON 160219P00111000 P 02/19/16 111.0 23.25 26.75
MON 160219P00112000 P 02/19/16 112.0 24.30 27.65
MON 160219P00115000 P 02/19/16 115.0 28.20 30.65
MON 160219P00120000 P 02/19/16 120.0 32.35 36.10
MON 160219P00125000 P 02/19/16 125.0 38.00 40.90
MON 160219P00130000 P 02/19/16 130.0 42.60 45.85
MON 160219P00135000 P 02/19/16 135.0 47.60 50.80
MON 160219P00140000 P 02/19/16 140.0 52.35 55.70
MON 160219P00145000 P 02/19/16 145.0 57.25 60.65
MON 160226C00065000 C 02/26/16 65.0 19.10 22.30
MON 160226C00070000 C 02/26/16 70.0 14.15 17.30
MON 160226C00075000 C 02/26/16 75.0 10.40 12.80
MON 160226C00080000 C 02/26/16 80.0 6.45 8.00
MON 160226C00081000 C 02/26/16 81.0 5.35 6.85
MON 160226C00081500 C 02/26/16 81.5 5.15 6.45
MON 160226C00082000 C 02/26/16 82.0 5.00 5.55
MON 160226C00082500 C 02/26/16 82.5 4.65 5.15
MON 160226C00083000 C 02/26/16 83.0 4.35 5.05
MON 160226C00083500 C 02/26/16 83.5 4.00 4.55
MON 160226C00084000 C 02/26/16 84.0 3.70 4.20
MON 160226C00084500 C 02/26/16 84.5 3.35 3.75
MON 160226C00085000 C 02/26/16 85.0 3.15 3.45
MON 160226C00085500 C 02/26/16 85.5 2.84 3.20
MON 160226C00086000 C 02/26/16 86.0 2.57 2.94
MON 160226C00086500 C 02/26/16 86.5 2.25 2.91
MON 160226C00087000 C 02/26/16 87.0 2.06 2.42
MON 160226C00087500 C 02/26/16 87.5 1.74 2.33
MON 160226C00088000 C 02/26/16 88.0 1.61 2.05
MON 160226C00088500 C 02/26/16 88.5 1.48 1.94
MON 160226C00089000 C 02/26/16 89.0 1.27 1.57
MON 160226C00089500 C 02/26/16 89.5 1.12 1.42
MON 160226C00090000 C 02/26/16 90.0 0.99 1.29
MON 160226C00090500 C 02/26/16 90.5 0.86 1.19
MON 160226C00091000 C 02/26/16 91.0 0.73 1.05
MON 160226C00091500 C 02/26/16 91.5 0.59 0.98
MON 160226C00092000 C 02/26/16 92.0 0.54 0.77
MON 160226C00092500 C 02/26/16 92.5 0.47 0.76
MON 160226C00093000 C 02/26/16 93.0 0.41 0.65
MON 160226C00093500 C 02/26/16 93.5 0.36 0.50
MON 160226C00094000 C 02/26/16 94.0 0.31 0.44
MON 160226C00094500 C 02/26/16 94.5 0.23 0.45
MON 160226C00095000 C 02/26/16 95.0 0.19 0.42
MON 160226C00095500 C 02/26/16 95.5 0.17 0.33
MON 160226C00096000 C 02/26/16 96.0 0.14 0.26
MON 160226C00096500 C 02/26/16 96.5 0.06 0.23
MON 160226C00097000 C 02/26/16 97.0 0.10 0.20
MON 160226C00097500 C 02/26/16 97.5 0.01 0.26
MON 160226C00098000 C 02/26/16 98.0 0.01 0.21
MON 160226C00098500 C 02/26/16 98.5 0.00 0.20
MON 160226C00099000 C 02/26/16 99.0 0.00 0.19
MON 160226C00099500 C 02/26/16 99.5 0.00 0.16
MON 160226C00100000 C 02/26/16 100.0 0.00 0.19
MON 160226C00101000 C 02/26/16 101.0 0.00 0.12
MON 160226C00102000 C 02/26/16 102.0 0.00 0.18
MON 160226C00103000 C 02/26/16 103.0 0.00 0.25
MON 160226C00104000 C 02/26/16 104.0 0.00 0.25
MON 160226C00105000 C 02/26/16 105.0 0.00 0.25
MON 160226C00106000 C 02/26/16 106.0 0.00 0.25
MON 160226C00107000 C 02/26/16 107.0 0.00 0.25
MON 160226C00108000 C 02/26/16 108.0 0.00 0.25
MON 160226C00110000 C 02/26/16 110.0 0.00 0.25
MON 160226P00065000 P 02/26/16 65.0 0.02 0.27
MON 160226P00070000 P 02/26/16 70.0 0.08 0.33
MON 160226P00075000 P 02/26/16 75.0 0.45 0.59
MON 160226P00080000 P 02/26/16 80.0 0.99 1.24
MON 160226P00081000 P 02/26/16 81.0 1.25 1.43
MON 160226P00081500 P 02/26/16 81.5 1.28 1.55
MON 160226P00082000 P 02/26/16 82.0 1.45 1.68
MON 160226P00082500 P 02/26/16 82.5 1.58 1.82
MON 160226P00083000 P 02/26/16 83.0 1.72 1.92
MON 160226P00083500 P 02/26/16 83.5 1.82 2.15
MON 160226P00084000 P 02/26/16 84.0 2.02 2.32
MON 160226P00084500 P 02/26/16 84.5 2.12 2.51
MON 160226P00085000 P 02/26/16 85.0 2.34 2.70
MON 160226P00085500 P 02/26/16 85.5 2.42 3.05
MON 160226P00086000 P 02/26/16 86.0 2.73 3.10
MON 160226P00086500 P 02/26/16 86.5 3.00 3.70
MON 160226P00087000 P 02/26/16 87.0 3.35 3.70
MON 160226P00087500 P 02/26/16 87.5 3.65 3.95
MON 160226P00088000 P 02/26/16 88.0 3.60 4.30
MON 160226P00088500 P 02/26/16 88.5 3.90 4.65
MON 160226P00089000 P 02/26/16 89.0 4.55 5.00
MON 160226P00089500 P 02/26/16 89.5 4.85 5.45
MON 160226P00090000 P 02/26/16 90.0 5.20 5.60
MON 160226P00090500 P 02/26/16 90.5 5.60 6.20
MON 160226P00091000 P 02/26/16 91.0 5.65 6.50
MON 160226P00091500 P 02/26/16 91.5 5.90 6.95
MON 160226P00092000 P 02/26/16 92.0 6.05 7.30
MON 160226P00092500 P 02/26/16 92.5 6.90 7.95
MON 160226P00093000 P 02/26/16 93.0 6.95 8.10
MON 160226P00093500 P 02/26/16 93.5 7.45 8.45
MON 160226P00094000 P 02/26/16 94.0 7.65 9.60
MON 160226P00094500 P 02/26/16 94.5 8.25 10.05
MON 160226P00095000 P 02/26/16 95.0 8.40 11.25
MON 160226P00095500 P 02/26/16 95.5 8.85 11.15
MON 160226P00096000 P 02/26/16 96.0 9.30 12.25
MON 160226P00096500 P 02/26/16 96.5 9.75 12.75
MON 160226P00097000 P 02/26/16 97.0 10.10 13.10
MON 160226P00097500 P 02/26/16 97.5 10.65 13.60
MON 160226P00098000 P 02/26/16 98.0 11.10 14.10
MON 160226P00098500 P 02/26/16 98.5 11.25 14.55
MON 160226P00099000 P 02/26/16 99.0 12.10 14.55
MON 160226P00099500 P 02/26/16 99.5 12.40 15.70
MON 160226P00100000 P 02/26/16 100.0 12.90 16.10
MON 160226P00101000 P 02/26/16 101.0 13.75 17.10
MON 160226P00102000 P 02/26/16 102.0 14.75 18.15
MON 160226P00103000 P 02/26/16 103.0 15.80 19.15
MON 160226P00104000 P 02/26/16 104.0 16.75 20.15
MON 160226P00105000 P 02/26/16 105.0 17.95 20.90
MON 160226P00106000 P 02/26/16 106.0 18.30 22.15
MON 160226P00107000 P 02/26/16 107.0 19.30 23.15
MON 160226P00108000 P 02/26/16 108.0 20.30 24.10
MON 160226P00110000 P 02/26/16 110.0 22.35 26.00
MON 160304C00065000 C 03/04/16 65.0 19.85 22.65
MON 160304C00070000 C 03/04/16 70.0 14.85 17.80
MON 160304C00075000 C 03/04/16 75.0 9.60 12.40
MON 160304C00079000 C 03/04/16 79.0 7.35 8.75
MON 160304C00080000 C 03/04/16 80.0 6.35 7.95
MON 160304C00080500 C 03/04/16 80.5 6.20 7.45
MON 160304C00081000 C 03/04/16 81.0 5.80 7.30
MON 160304C00081500 C 03/04/16 81.5 5.75 6.70
MON 160304C00082000 C 03/04/16 82.0 5.40 5.95
MON 160304C00082500 C 03/04/16 82.5 5.05 5.65
MON 160304C00083000 C 03/04/16 83.0 4.75 5.25
MON 160304C00083500 C 03/04/16 83.5 4.40 5.10
MON 160304C00084000 C 03/04/16 84.0 4.05 4.55
MON 160304C00084500 C 03/04/16 84.5 3.80 4.25
MON 160304C00085000 C 03/04/16 85.0 3.55 3.90
MON 160304C00085500 C 03/04/16 85.5 3.20 3.85
MON 160304C00086000 C 03/04/16 86.0 3.00 3.55
MON 160304C00086500 C 03/04/16 86.5 2.72 3.25
MON 160304C00087000 C 03/04/16 87.0 2.43 2.84
MON 160304C00087500 C 03/04/16 87.5 2.19 2.71
MON 160304C00088000 C 03/04/16 88.0 2.08 2.52
MON 160304C00088500 C 03/04/16 88.5 1.88 2.30
MON 160304C00089000 C 03/04/16 89.0 1.69 2.12
MON 160304C00089500 C 03/04/16 89.5 1.55 1.90
MON 160304C00090000 C 03/04/16 90.0 1.39 1.73
MON 160304C00090500 C 03/04/16 90.5 1.23 1.57
MON 160304C00091000 C 03/04/16 91.0 1.09 1.42
MON 160304C00091500 C 03/04/16 91.5 0.90 1.27
MON 160304C00092000 C 03/04/16 92.0 0.83 1.12
MON 160304C00092500 C 03/04/16 92.5 0.75 0.98
MON 160304C00093000 C 03/04/16 93.0 0.67 0.89
MON 160304C00093500 C 03/04/16 93.5 0.58 0.83
MON 160304C00094000 C 03/04/16 94.0 0.50 0.69
MON 160304C00094500 C 03/04/16 94.5 0.44 0.59
MON 160304C00095000 C 03/04/16 95.0 0.38 0.51
MON 160304C00095500 C 03/04/16 95.5 0.34 0.48
MON 160304C00096000 C 03/04/16 96.0 0.30 0.42
MON 160304C00097000 C 03/04/16 97.0 0.19 0.40
MON 160304C00098000 C 03/04/16 98.0 0.16 0.27
MON 160304C00100000 C 03/04/16 100.0 0.01 0.23
MON 160304C00105000 C 03/04/16 105.0 0.00 0.22
MON 160304P00065000 P 03/04/16 65.0 0.09 0.34
MON 160304P00070000 P 03/04/16 70.0 0.21 0.48
MON 160304P00075000 P 03/04/16 75.0 0.63 0.83
MON 160304P00079000 P 03/04/16 79.0 1.18 1.41
MON 160304P00080000 P 03/04/16 80.0 1.33 1.66
MON 160304P00080500 P 03/04/16 80.5 1.41 1.77
MON 160304P00081000 P 03/04/16 81.0 1.54 1.89
MON 160304P00081500 P 03/04/16 81.5 1.65 2.01
MON 160304P00082000 P 03/04/16 82.0 1.78 2.12
MON 160304P00082500 P 03/04/16 82.5 1.91 2.28
MON 160304P00083000 P 03/04/16 83.0 2.00 2.54
MON 160304P00083500 P 03/04/16 83.5 2.20 2.58
MON 160304P00084000 P 03/04/16 84.0 2.33 2.80
MON 160304P00084500 P 03/04/16 84.5 2.54 2.95
MON 160304P00085000 P 03/04/16 85.0 2.74 3.15
MON 160304P00085500 P 03/04/16 85.5 2.95 3.30
MON 160304P00086000 P 03/04/16 86.0 3.20 3.50
MON 160304P00086500 P 03/04/16 86.5 3.35 3.90
MON 160304P00087000 P 03/04/16 87.0 3.20 4.45
MON 160304P00087500 P 03/04/16 87.5 3.80 4.70
MON 160304P00088000 P 03/04/16 88.0 4.05 4.70
MON 160304P00088500 P 03/04/16 88.5 4.35 5.05
MON 160304P00089000 P 03/04/16 89.0 4.75 5.25
MON 160304P00089500 P 03/04/16 89.5 5.20 5.60
MON 160304P00090000 P 03/04/16 90.0 5.60 6.10
MON 160304P00090500 P 03/04/16 90.5 6.00 6.40
MON 160304P00091000 P 03/04/16 91.0 6.20 6.90
MON 160304P00091500 P 03/04/16 91.5 6.40 7.10
MON 160304P00092000 P 03/04/16 92.0 6.50 8.15
MON 160304P00092500 P 03/04/16 92.5 7.40 8.40
MON 160304P00093000 P 03/04/16 93.0 7.40 8.30
MON 160304P00093500 P 03/04/16 93.5 7.95 9.50
MON 160304P00094000 P 03/04/16 94.0 8.60 9.80
MON 160304P00094500 P 03/04/16 94.5 8.65 9.60
MON 160304P00095000 P 03/04/16 95.0 9.50 10.70
MON 160304P00095500 P 03/04/16 95.5 9.75 11.10
MON 160304P00096000 P 03/04/16 96.0 9.55 11.25
MON 160304P00097000 P 03/04/16 97.0 10.45 12.10
MON 160304P00098000 P 03/04/16 98.0 11.30 13.50
MON 160304P00100000 P 03/04/16 100.0 13.25 15.65
MON 160304P00105000 P 03/04/16 105.0 18.10 21.15
MON 160311C00065000 C 03/11/16 65.0 19.25 22.90
MON 160311C00070000 C 03/11/16 70.0 14.95 17.35
MON 160311C00075000 C 03/11/16 75.0 10.15 13.00
MON 160311C00079000 C 03/11/16 79.0 7.10 9.70
MON 160311C00080000 C 03/11/16 80.0 6.70 7.95
MON 160311C00080500 C 03/11/16 80.5 6.55 8.25
MON 160311C00081000 C 03/11/16 81.0 6.05 7.85
MON 160311C00081500 C 03/11/16 81.5 5.70 7.60
MON 160311C00082000 C 03/11/16 82.0 5.45 7.05
MON 160311C00082500 C 03/11/16 82.5 5.10 6.55
MON 160311C00083000 C 03/11/16 83.0 4.70 6.25
MON 160311C00083500 C 03/11/16 83.5 4.65 5.85
MON 160311C00084000 C 03/11/16 84.0 4.15 5.55
MON 160311C00084500 C 03/11/16 84.5 3.90 5.15
MON 160311C00085000 C 03/11/16 85.0 3.95 4.30
MON 160311C00085500 C 03/11/16 85.5 3.65 4.10
MON 160311C00086000 C 03/11/16 86.0 3.40 3.65
MON 160311C00086500 C 03/11/16 86.5 3.10 3.50
MON 160311C00087000 C 03/11/16 87.0 2.80 3.20
MON 160311C00087500 C 03/11/16 87.5 2.60 3.05
MON 160311C00088000 C 03/11/16 88.0 2.36 2.75
MON 160311C00088500 C 03/11/16 88.5 2.17 2.56
MON 160311C00089000 C 03/11/16 89.0 1.99 2.37
MON 160311C00089500 C 03/11/16 89.5 1.78 2.23
MON 160311C00090000 C 03/11/16 90.0 1.65 2.00
MON 160311C00090500 C 03/11/16 90.5 1.51 1.82
MON 160311C00091000 C 03/11/16 91.0 1.37 1.63
MON 160311C00091500 C 03/11/16 91.5 1.20 1.51
MON 160311C00092000 C 03/11/16 92.0 1.10 1.35
MON 160311C00092500 C 03/11/16 92.5 0.99 1.19
MON 160311C00093000 C 03/11/16 93.0 0.89 1.10
MON 160311C00093500 C 03/11/16 93.5 0.79 0.99
MON 160311C00094000 C 03/11/16 94.0 0.71 0.89
MON 160311C00094500 C 03/11/16 94.5 0.63 0.80
MON 160311C00095000 C 03/11/16 95.0 0.56 0.71
MON 160311C00096000 C 03/11/16 96.0 0.44 0.58
MON 160311C00097000 C 03/11/16 97.0 0.33 0.55
MON 160311C00100000 C 03/11/16 100.0 0.12 0.33
MON 160311C00105000 C 03/11/16 105.0 0.02 0.21
MON 160311P00065000 P 03/11/16 65.0 0.13 0.41
MON 160311P00070000 P 03/11/16 70.0 0.44 0.59
MON 160311P00075000 P 03/11/16 75.0 0.85 1.03
MON 160311P00079000 P 03/11/16 79.0 1.36 1.72
MON 160311P00080000 P 03/11/16 80.0 1.54 1.95
MON 160311P00080500 P 03/11/16 80.5 1.65 2.07
MON 160311P00081000 P 03/11/16 81.0 1.85 2.16
MON 160311P00081500 P 03/11/16 81.5 1.92 2.31
MON 160311P00082000 P 03/11/16 82.0 2.06 2.45
MON 160311P00082500 P 03/11/16 82.5 2.26 2.57
MON 160311P00083000 P 03/11/16 83.0 2.39 2.74
MON 160311P00083500 P 03/11/16 83.5 2.56 2.90
MON 160311P00084000 P 03/11/16 84.0 2.70 3.10
MON 160311P00084500 P 03/11/16 84.5 2.91 3.25
MON 160311P00085000 P 03/11/16 85.0 3.10 3.50
MON 160311P00085500 P 03/11/16 85.5 3.25 3.70
MON 160311P00086000 P 03/11/16 86.0 3.60 3.85
MON 160311P00086500 P 03/11/16 86.5 3.70 4.15
MON 160311P00087000 P 03/11/16 87.0 3.75 4.70
MON 160311P00087500 P 03/11/16 87.5 4.00 4.75
MON 160311P00088000 P 03/11/16 88.0 4.35 5.45
MON 160311P00088500 P 03/11/16 88.5 4.50 5.80
MON 160311P00089000 P 03/11/16 89.0 4.90 6.15
MON 160311P00089500 P 03/11/16 89.5 5.30 6.50
MON 160311P00090000 P 03/11/16 90.0 5.40 6.35
MON 160311P00090500 P 03/11/16 90.5 5.30 6.65
MON 160311P00091000 P 03/11/16 91.0 5.70 7.50
MON 160311P00091500 P 03/11/16 91.5 6.45 7.80
MON 160311P00092000 P 03/11/16 92.0 6.70 7.80
MON 160311P00092500 P 03/11/16 92.5 6.70 8.00
MON 160311P00093000 P 03/11/16 93.0 7.55 8.55
MON 160311P00093500 P 03/11/16 93.5 7.35 9.55
MON 160311P00094000 P 03/11/16 94.0 8.45 9.30
MON 160311P00094500 P 03/11/16 94.5 8.75 9.80
MON 160311P00095000 P 03/11/16 95.0 9.50 10.85
MON 160311P00096000 P 03/11/16 96.0 9.40 11.90
MON 160311P00097000 P 03/11/16 97.0 10.40 12.90
MON 160311P00100000 P 03/11/16 100.0 13.25 15.90
MON 160311P00105000 P 03/11/16 105.0 18.05 21.15
MON 160318C00050000 C 03/18/16 50.0 35.00 37.55
MON 160318C00055000 C 03/18/16 55.0 29.60 32.25
MON 160318C00060000 C 03/18/16 60.0 24.95 27.10
MON 160318C00065000 C 03/18/16 65.0 20.10 22.15
MON 160318C00070000 C 03/18/16 70.0 15.50 17.55
MON 160318C00075000 C 03/18/16 75.0 11.00 13.05
MON 160318C00080000 C 03/18/16 80.0 7.60 7.95
MON 160318C00082500 C 03/18/16 82.5 5.85 6.15
MON 160318C00085000 C 03/18/16 85.0 4.25 4.50
MON 160318C00087500 C 03/18/16 87.5 2.95 3.15
MON 160318C00090000 C 03/18/16 90.0 1.96 2.15
MON 160318C00092500 C 03/18/16 92.5 1.22 1.38
MON 160318C00095000 C 03/18/16 95.0 0.73 0.84
MON 160318C00097500 C 03/18/16 97.5 0.42 0.58
MON 160318C00100000 C 03/18/16 100.0 0.18 0.40
MON 160318C00105000 C 03/18/16 105.0 0.01 0.25
MON 160318C00110000 C 03/18/16 110.0 0.01 0.24
MON 160318C00115000 C 03/18/16 115.0 0.00 0.25
MON 160318C00120000 C 03/18/16 120.0 0.00 0.25
MON 160318C00125000 C 03/18/16 125.0 0.00 0.25
MON 160318C00130000 C 03/18/16 130.0 0.00 0.25
MON 160318C00135000 C 03/18/16 135.0 0.00 0.24
MON 160318P00050000 P 03/18/16 50.0 0.00 0.25
MON 160318P00055000 P 03/18/16 55.0 0.05 0.25
MON 160318P00060000 P 03/18/16 60.0 0.15 0.26
MON 160318P00065000 P 03/18/16 65.0 0.21 0.42
MON 160318P00070000 P 03/18/16 70.0 0.58 0.66
MON 160318P00075000 P 03/18/16 75.0 1.03 1.16
MON 160318P00080000 P 03/18/16 80.0 1.92 2.05
MON 160318P00082500 P 03/18/16 82.5 2.60 2.76
MON 160318P00085000 P 03/18/16 85.0 3.40 3.70
MON 160318P00087500 P 03/18/16 87.5 4.70 4.90
MON 160318P00090000 P 03/18/16 90.0 6.20 6.40
MON 160318P00092500 P 03/18/16 92.5 7.95 8.20
MON 160318P00095000 P 03/18/16 95.0 9.45 10.35
MON 160318P00097500 P 03/18/16 97.5 11.55 12.95
MON 160318P00100000 P 03/18/16 100.0 13.80 15.40
MON 160318P00105000 P 03/18/16 105.0 18.40 20.50
MON 160318P00110000 P 03/18/16 110.0 23.20 25.75
MON 160318P00115000 P 03/18/16 115.0 28.00 30.55
MON 160318P00120000 P 03/18/16 120.0 33.50 36.05
MON 160318P00125000 P 03/18/16 125.0 38.15 41.10
MON 160318P00130000 P 03/18/16 130.0 43.50 45.40
MON 160318P00135000 P 03/18/16 135.0 48.50 50.40
MON 160324C00060000 C 03/24/16 60.0 24.10 28.05
MON 160324C00065000 C 03/24/16 65.0 19.40 23.20
MON 160324C00070000 C 03/24/16 70.0 15.05 18.30
MON 160324C00075000 C 03/24/16 75.0 11.30 13.30
MON 160324C00079000 C 03/24/16 79.0 8.25 9.65
MON 160324C00080000 C 03/24/16 80.0 7.65 8.70
MON 160324C00081000 C 03/24/16 81.0 6.50 7.50
MON 160324C00081500 C 03/24/16 81.5 6.30 7.50
MON 160324C00082000 C 03/24/16 82.0 5.65 7.20
MON 160324C00082500 C 03/24/16 82.5 5.70 6.50
MON 160324C00083000 C 03/24/16 83.0 5.40 6.50
MON 160324C00083500 C 03/24/16 83.5 4.70 6.10
MON 160324C00084000 C 03/24/16 84.0 4.80 5.55
MON 160324C00084500 C 03/24/16 84.5 4.70 5.35
MON 160324C00085000 C 03/24/16 85.0 4.40 4.85
MON 160324C00085500 C 03/24/16 85.5 4.10 4.50
MON 160324C00086000 C 03/24/16 86.0 3.85 4.20
MON 160324C00086500 C 03/24/16 86.5 3.55 3.90
MON 160324C00087000 C 03/24/16 87.0 3.30 3.75
MON 160324C00087500 C 03/24/16 87.5 3.05 3.40
MON 160324C00088000 C 03/24/16 88.0 2.92 3.20
MON 160324C00088500 C 03/24/16 88.5 2.69 3.15
MON 160324C00089000 C 03/24/16 89.0 2.52 2.84
MON 160324C00089500 C 03/24/16 89.5 2.33 2.58
MON 160324C00090000 C 03/24/16 90.0 2.14 2.51
MON 160324C00090500 C 03/24/16 90.5 1.96 2.34
MON 160324C00091000 C 03/24/16 91.0 1.80 2.15
MON 160324C00091500 C 03/24/16 91.5 1.65 1.99
MON 160324C00092000 C 03/24/16 92.0 1.50 1.84
MON 160324C00092500 C 03/24/16 92.5 1.38 1.63
MON 160324C00093000 C 03/24/16 93.0 1.25 1.51
MON 160324C00093500 C 03/24/16 93.5 1.14 1.35
MON 160324C00094000 C 03/24/16 94.0 1.06 1.22
MON 160324C00094500 C 03/24/16 94.5 0.95 1.15
MON 160324C00095000 C 03/24/16 95.0 0.84 1.05
MON 160324C00095500 C 03/24/16 95.5 0.76 0.95
MON 160324C00096000 C 03/24/16 96.0 0.70 0.86
MON 160324C00097000 C 03/24/16 97.0 0.58 0.72
MON 160324C00098000 C 03/24/16 98.0 0.44 0.69
MON 160324C00100000 C 03/24/16 100.0 0.29 0.48
MON 160324C00105000 C 03/24/16 105.0 0.05 0.25
MON 160324C00110000 C 03/24/16 110.0 0.03 0.25
MON 160324P00060000 P 03/24/16 60.0 0.06 0.34
MON 160324P00065000 P 03/24/16 65.0 0.21 0.47
MON 160324P00070000 P 03/24/16 70.0 0.60 0.78
MON 160324P00075000 P 03/24/16 75.0 1.09 1.35
MON 160324P00079000 P 03/24/16 79.0 1.74 2.12
MON 160324P00080000 P 03/24/16 80.0 2.02 2.33
MON 160324P00081000 P 03/24/16 81.0 2.29 2.56
MON 160324P00081500 P 03/24/16 81.5 2.41 2.70
MON 160324P00082000 P 03/24/16 82.0 2.53 2.89
MON 160324P00082500 P 03/24/16 82.5 2.64 3.10
MON 160324P00083000 P 03/24/16 83.0 2.84 3.20
MON 160324P00083500 P 03/24/16 83.5 2.97 3.40
MON 160324P00084000 P 03/24/16 84.0 3.25 3.50
MON 160324P00084500 P 03/24/16 84.5 3.35 3.75
MON 160324P00085000 P 03/24/16 85.0 3.55 3.95
MON 160324P00085500 P 03/24/16 85.5 3.80 4.15
MON 160324P00086000 P 03/24/16 86.0 4.00 4.45
MON 160324P00086500 P 03/24/16 86.5 4.20 4.65
MON 160324P00087000 P 03/24/16 87.0 4.45 4.90
MON 160324P00087500 P 03/24/16 87.5 4.55 5.45
MON 160324P00088000 P 03/24/16 88.0 4.45 5.55
MON 160324P00088500 P 03/24/16 88.5 4.95 6.00
MON 160324P00089000 P 03/24/16 89.0 5.20 6.10
MON 160324P00089500 P 03/24/16 89.5 5.75 6.40
MON 160324P00090000 P 03/24/16 90.0 6.20 6.85
MON 160324P00090500 P 03/24/16 90.5 6.05 7.05
MON 160324P00091000 P 03/24/16 91.0 6.30 7.90
MON 160324P00091500 P 03/24/16 91.5 7.00 8.15
MON 160324P00092000 P 03/24/16 92.0 7.45 8.45
MON 160324P00092500 P 03/24/16 92.5 7.95 8.70
MON 160324P00093000 P 03/24/16 93.0 7.70 9.30
MON 160324P00093500 P 03/24/16 93.5 8.25 9.75
MON 160324P00094000 P 03/24/16 94.0 8.45 10.10
MON 160324P00094500 P 03/24/16 94.5 8.95 11.70
MON 160324P00095000 P 03/24/16 95.0 9.40 11.90
MON 160324P00095500 P 03/24/16 95.5 9.80 12.30
MON 160324P00096000 P 03/24/16 96.0 9.95 12.65
MON 160324P00097000 P 03/24/16 97.0 10.75 13.55
MON 160324P00098000 P 03/24/16 98.0 11.75 14.55
MON 160324P00100000 P 03/24/16 100.0 13.35 16.45
MON 160324P00105000 P 03/24/16 105.0 17.90 21.20
MON 160324P00110000 P 03/24/16 110.0 22.50 26.10
MON 160401C00081000 C 04/01/16 81.0 6.35 8.55
MON 160401C00081500 C 04/01/16 81.5 6.20 8.35
MON 160401C00082000 C 04/01/16 82.0 5.65 7.75
MON 160401C00082500 C 04/01/16 82.5 5.85 7.50
MON 160401C00083000 C 04/01/16 83.0 5.60 7.20
MON 160401C00083500 C 04/01/16 83.5 4.85 6.95
MON 160401C00084000 C 04/01/16 84.0 4.95 6.35
MON 160401C00084500 C 04/01/16 84.5 5.00 5.50
MON 160401C00085000 C 04/01/16 85.0 4.55 5.10
MON 160401C00085500 C 04/01/16 85.5 4.40 5.00
MON 160401C00086000 C 04/01/16 86.0 4.15 4.65
MON 160401C00086500 C 04/01/16 86.5 3.90 4.45
MON 160401C00087000 C 04/01/16 87.0 3.70 4.10
MON 160401C00087500 C 04/01/16 87.5 3.35 3.80
MON 160401C00088000 C 04/01/16 88.0 3.15 3.60
MON 160401C00088500 C 04/01/16 88.5 2.95 3.45
MON 160401C00089000 C 04/01/16 89.0 2.72 3.20
MON 160401C00089500 C 04/01/16 89.5 2.51 2.98
MON 160401C00090000 C 04/01/16 90.0 2.35 2.79
MON 160401C00090500 C 04/01/16 90.5 2.14 2.61
MON 160401C00091000 C 04/01/16 91.0 2.01 2.41
MON 160401C00091500 C 04/01/16 91.5 1.85 2.28
MON 160401C00092000 C 04/01/16 92.0 1.72 2.08
MON 160401C00092500 C 04/01/16 92.5 1.53 1.92
MON 160401C00093000 C 04/01/16 93.0 1.41 1.78
MON 160401C00093500 C 04/01/16 93.5 1.31 1.65
MON 160401C00094000 C 04/01/16 94.0 1.25 1.54
MON 160401C00094500 C 04/01/16 94.5 1.07 1.39
MON 160401C00095000 C 04/01/16 95.0 1.04 1.32
MON 160401C00095500 C 04/01/16 95.5 0.91 1.22
MON 160401C00096000 C 04/01/16 96.0 0.86 1.12
MON 160401C00096500 C 04/01/16 96.5 0.75 1.03
MON 160401C00097000 C 04/01/16 97.0 0.74 0.92
MON 160401C00097500 C 04/01/16 97.5 0.59 0.91
MON 160401C00098000 C 04/01/16 98.0 0.57 0.81
MON 160401C00099000 C 04/01/16 99.0 0.44 0.75
MON 160401C00100000 C 04/01/16 100.0 0.38 0.61
MON 160401P00081000 P 04/01/16 81.0 2.42 2.81
MON 160401P00081500 P 04/01/16 81.5 2.55 2.97
MON 160401P00082000 P 04/01/16 82.0 2.73 3.10
MON 160401P00082500 P 04/01/16 82.5 2.88 3.25
MON 160401P00083000 P 04/01/16 83.0 3.00 3.50
MON 160401P00083500 P 04/01/16 83.5 3.20 3.70
MON 160401P00084000 P 04/01/16 84.0 3.45 3.85
MON 160401P00084500 P 04/01/16 84.5 3.55 4.00
MON 160401P00085000 P 04/01/16 85.0 3.85 4.25
MON 160401P00085500 P 04/01/16 85.5 4.00 4.45
MON 160401P00086000 P 04/01/16 86.0 4.35 4.65
MON 160401P00086500 P 04/01/16 86.5 4.40 4.90
MON 160401P00087000 P 04/01/16 87.0 4.40 5.60
MON 160401P00087500 P 04/01/16 87.5 4.40 5.80
MON 160401P00088000 P 04/01/16 88.0 4.65 6.25
MON 160401P00088500 P 04/01/16 88.5 5.25 6.55
MON 160401P00089000 P 04/01/16 89.0 5.60 6.85
MON 160401P00089500 P 04/01/16 89.5 5.75 7.20
MON 160401P00090000 P 04/01/16 90.0 6.25 7.40
MON 160401P00090500 P 04/01/16 90.5 6.05 7.90
MON 160401P00091000 P 04/01/16 91.0 6.35 8.30
MON 160401P00091500 P 04/01/16 91.5 7.15 8.55
MON 160401P00092000 P 04/01/16 92.0 7.65 9.00
MON 160401P00092500 P 04/01/16 92.5 8.00 9.45
MON 160401P00093000 P 04/01/16 93.0 7.40 9.85
MON 160401P00093500 P 04/01/16 93.5 7.85 10.15
MON 160401P00094000 P 04/01/16 94.0 8.40 10.75
MON 160401P00094500 P 04/01/16 94.5 8.50 11.10
MON 160401P00095000 P 04/01/16 95.0 8.85 11.35
MON 160401P00095500 P 04/01/16 95.5 9.35 12.70
MON 160401P00096000 P 04/01/16 96.0 9.60 12.35
MON 160401P00096500 P 04/01/16 96.5 10.15 13.60
MON 160401P00097000 P 04/01/16 97.0 10.50 13.40
MON 160401P00097500 P 04/01/16 97.5 10.75 14.45
MON 160401P00098000 P 04/01/16 98.0 11.40 14.05
MON 160401P00099000 P 04/01/16 99.0 12.25 15.10
MON 160401P00100000 P 04/01/16 100.0 13.00 16.15
MON 160415C00050000 C 04/15/16 50.0 35.00 37.15
MON 160415C00055000 C 04/15/16 55.0 29.85 32.10
MON 160415C00060000 C 04/15/16 60.0 24.85 27.25
MON 160415C00065000 C 04/15/16 65.0 20.45 22.70
MON 160415C00070000 C 04/15/16 70.0 15.75 18.05
MON 160415C00075000 C 04/15/16 75.0 11.65 13.20
MON 160415C00080000 C 04/15/16 80.0 7.80 9.30
MON 160415C00082500 C 04/15/16 82.5 6.65 7.30
MON 160415C00085000 C 04/15/16 85.0 5.05 5.35
MON 160415C00087500 C 04/15/16 87.5 3.90 4.10
MON 160415C00090000 C 04/15/16 90.0 2.86 3.05
MON 160415C00092500 C 04/15/16 92.5 2.00 2.27
MON 160415C00095000 C 04/15/16 95.0 1.36 1.62
MON 160415C00097500 C 04/15/16 97.5 0.97 1.08
MON 160415C00100000 C 04/15/16 100.0 0.64 0.75
MON 160415C00105000 C 04/15/16 105.0 0.27 0.35
MON 160415C00110000 C 04/15/16 110.0 0.05 0.25
MON 160415C00115000 C 04/15/16 115.0 0.04 0.14
MON 160415C00120000 C 04/15/16 120.0 0.01 0.25
MON 160415C00125000 C 04/15/16 125.0 0.00 0.25
MON 160415C00130000 C 04/15/16 130.0 0.00 0.25
MON 160415C00135000 C 04/15/16 135.0 0.00 0.25
MON 160415C00140000 C 04/15/16 140.0 0.00 0.25
MON 160415C00145000 C 04/15/16 145.0 0.00 0.22
MON 160415C00150000 C 04/15/16 150.0 0.00 0.21
MON 160415P00050000 P 04/15/16 50.0 0.07 0.29
MON 160415P00055000 P 04/15/16 55.0 0.11 0.38
MON 160415P00060000 P 04/15/16 60.0 0.25 0.50
MON 160415P00065000 P 04/15/16 65.0 0.62 0.72
MON 160415P00070000 P 04/15/16 70.0 1.04 1.17
MON 160415P00075000 P 04/15/16 75.0 1.74 1.88
MON 160415P00080000 P 04/15/16 80.0 2.93 3.10
MON 160415P00082500 P 04/15/16 82.5 3.70 3.95
MON 160415P00085000 P 04/15/16 85.0 4.70 5.00
MON 160415P00087500 P 04/15/16 87.5 5.95 6.45
MON 160415P00090000 P 04/15/16 90.0 7.40 7.70
MON 160415P00092500 P 04/15/16 92.5 8.95 9.80
MON 160415P00095000 P 04/15/16 95.0 10.75 11.40
MON 160415P00097500 P 04/15/16 97.5 11.95 13.95
MON 160415P00100000 P 04/15/16 100.0 14.65 16.10
MON 160415P00105000 P 04/15/16 105.0 19.20 21.20
MON 160415P00110000 P 04/15/16 110.0 23.75 25.90
MON 160415P00115000 P 04/15/16 115.0 28.60 30.85
MON 160415P00120000 P 04/15/16 120.0 33.60 35.80
MON 160415P00125000 P 04/15/16 125.0 38.65 41.45
MON 160415P00130000 P 04/15/16 130.0 43.55 46.60
MON 160415P00135000 P 04/15/16 135.0 48.55 51.40
MON 160415P00140000 P 04/15/16 140.0 53.60 56.05
MON 160415P00145000 P 04/15/16 145.0 58.50 61.40
MON 160415P00150000 P 04/15/16 150.0 63.50 66.50
MON 160715C00050000 C 07/15/16 50.0 34.40 38.00
MON 160715C00055000 C 07/15/16 55.0 29.70 33.20
MON 160715C00060000 C 07/15/16 60.0 24.65 27.85
MON 160715C00065000 C 07/15/16 65.0 20.90 23.15
MON 160715C00070000 C 07/15/16 70.0 16.60 18.35
MON 160715C00075000 C 07/15/16 75.0 13.05 14.65
MON 160715C00080000 C 07/15/16 80.0 9.90 10.20
MON 160715C00082500 C 07/15/16 82.5 8.35 8.65
MON 160715C00085000 C 07/15/16 85.0 6.95 7.25
MON 160715C00087500 C 07/15/16 87.5 5.70 6.00
MON 160715C00090000 C 07/15/16 90.0 4.65 4.90
MON 160715C00092500 C 07/15/16 92.5 3.70 3.95
MON 160715C00095000 C 07/15/16 95.0 2.88 3.15
MON 160715C00097500 C 07/15/16 97.5 2.18 2.44
MON 160715C00100000 C 07/15/16 100.0 1.67 1.91
MON 160715C00105000 C 07/15/16 105.0 0.92 1.18
MON 160715C00110000 C 07/15/16 110.0 0.47 0.67
MON 160715C00115000 C 07/15/16 115.0 0.23 0.39
MON 160715C00120000 C 07/15/16 120.0 0.09 0.24
MON 160715C00125000 C 07/15/16 125.0 0.00 0.16
MON 160715C00130000 C 07/15/16 130.0 0.00 0.13
MON 160715C00135000 C 07/15/16 135.0 0.00 0.12
MON 160715C00140000 C 07/15/16 140.0 0.00 0.12
MON 160715C00145000 C 07/15/16 145.0 0.00 0.12
MON 160715P00050000 P 07/15/16 50.0 0.37 0.58
MON 160715P00055000 P 07/15/16 55.0 0.65 0.81
MON 160715P00060000 P 07/15/16 60.0 0.96 1.17
MON 160715P00065000 P 07/15/16 65.0 1.43 1.67
MON 160715P00070000 P 07/15/16 70.0 2.22 2.52
MON 160715P00075000 P 07/15/16 75.0 3.20 3.50
MON 160715P00080000 P 07/15/16 80.0 4.70 5.05
MON 160715P00082500 P 07/15/16 82.5 5.70 6.30
MON 160715P00085000 P 07/15/16 85.0 6.85 7.20
MON 160715P00087500 P 07/15/16 87.5 7.95 8.45
MON 160715P00090000 P 07/15/16 90.0 9.40 9.85
MON 160715P00092500 P 07/15/16 92.5 10.95 11.45
MON 160715P00095000 P 07/15/16 95.0 12.70 13.15
MON 160715P00097500 P 07/15/16 97.5 14.55 15.10
MON 160715P00100000 P 07/15/16 100.0 16.20 17.05
MON 160715P00105000 P 07/15/16 105.0 20.20 21.90
MON 160715P00110000 P 07/15/16 110.0 24.65 27.30
MON 160715P00115000 P 07/15/16 115.0 29.00 32.10
MON 160715P00120000 P 07/15/16 120.0 33.90 36.90
MON 160715P00125000 P 07/15/16 125.0 38.35 41.80
MON 160715P00130000 P 07/15/16 130.0 43.70 46.85
MON 160715P00135000 P 07/15/16 135.0 48.70 51.80
MON 160715P00140000 P 07/15/16 140.0 53.65 56.75
MON 160715P00145000 P 07/15/16 145.0 58.65 61.75
MON 170120C00045000 C 01/20/17 45.0 39.95 43.15
MON 170120C00047500 C 01/20/17 47.5 37.55 40.75
MON 170120C00050000 C 01/20/17 50.0 35.15 38.40
MON 170120C00055000 C 01/20/17 55.0 29.80 33.20
MON 170120C00060000 C 01/20/17 60.0 26.10 28.30
MON 170120C00065000 C 01/20/17 65.0 22.60 23.45
MON 170120C00070000 C 01/20/17 70.0 18.65 19.50
MON 170120C00075000 C 01/20/17 75.0 14.90 15.85
MON 170120C00080000 C 01/20/17 80.0 12.00 12.40
MON 170120C00082500 C 01/20/17 82.5 10.50 10.95
MON 170120C00085000 C 01/20/17 85.0 9.20 9.65
MON 170120C00087500 C 01/20/17 87.5 8.05 8.40
MON 170120C00090000 C 01/20/17 90.0 6.90 7.25
MON 170120C00092500 C 01/20/17 92.5 5.85 6.30
MON 170120C00095000 C 01/20/17 95.0 5.00 5.40
MON 170120C00097500 C 01/20/17 97.5 4.25 4.60
MON 170120C00100000 C 01/20/17 100.0 3.50 3.90
MON 170120C00105000 C 01/20/17 105.0 2.52 2.78
MON 170120C00110000 C 01/20/17 110.0 1.69 1.93
MON 170120C00115000 C 01/20/17 115.0 1.13 1.33
MON 170120C00120000 C 01/20/17 120.0 0.73 1.03
MON 170120C00125000 C 01/20/17 125.0 0.45 0.67
MON 170120C00130000 C 01/20/17 130.0 0.30 0.44
MON 170120C00135000 C 01/20/17 135.0 0.18 0.31
MON 170120C00140000 C 01/20/17 140.0 0.07 0.22
MON 170120C00145000 C 01/20/17 145.0 0.00 0.14
MON 170120C00150000 C 01/20/17 150.0 0.00 0.10
MON 170120C00155000 C 01/20/17 155.0 0.00 0.09
MON 170120C00160000 C 01/20/17 160.0 0.00 0.09
MON 170120C00165000 C 01/20/17 165.0 0.00 0.09
MON 170120C00170000 C 01/20/17 170.0 0.00 0.09
MON 170120C00175000 C 01/20/17 175.0 0.00 0.09
MON 170120C00180000 C 01/20/17 180.0 0.00 0.09
MON 170120C00185000 C 01/20/17 185.0 0.00 0.09
MON 170120P00045000 P 01/20/17 45.0 0.88 1.09
MON 170120P00047500 P 01/20/17 47.5 1.05 1.26
MON 170120P00050000 P 01/20/17 50.0 1.24 1.42
MON 170120P00055000 P 01/20/17 55.0 1.69 1.86
MON 170120P00060000 P 01/20/17 60.0 2.29 2.48
MON 170120P00065000 P 01/20/17 65.0 3.10 3.35
MON 170120P00070000 P 01/20/17 70.0 4.20 4.55
MON 170120P00075000 P 01/20/17 75.0 5.65 6.00
MON 170120P00080000 P 01/20/17 80.0 7.45 7.90
MON 170120P00082500 P 01/20/17 82.5 8.50 9.05
MON 170120P00085000 P 01/20/17 85.0 9.65 10.15
MON 170120P00087500 P 01/20/17 87.5 10.95 11.45
MON 170120P00090000 P 01/20/17 90.0 12.30 12.90
MON 170120P00092500 P 01/20/17 92.5 13.95 14.40
MON 170120P00095000 P 01/20/17 95.0 15.60 16.15
MON 170120P00097500 P 01/20/17 97.5 17.35 17.75
MON 170120P00100000 P 01/20/17 100.0 19.15 19.70
MON 170120P00105000 P 01/20/17 105.0 23.05 23.45
MON 170120P00110000 P 01/20/17 110.0 26.80 27.95
MON 170120P00115000 P 01/20/17 115.0 31.10 32.00
MON 170120P00120000 P 01/20/17 120.0 35.65 36.60
MON 170120P00125000 P 01/20/17 125.0 40.10 42.85
MON 170120P00130000 P 01/20/17 130.0 44.00 47.60
MON 170120P00135000 P 01/20/17 135.0 48.80 52.80
MON 170120P00140000 P 01/20/17 140.0 53.70 57.80
MON 170120P00145000 P 01/20/17 145.0 58.60 62.60
MON 170120P00150000 P 01/20/17 150.0 63.55 67.60
MON 170120P00155000 P 01/20/17 155.0 68.50 72.60
MON 170120P00160000 P 01/20/17 160.0 73.40 77.40
MON 170120P00165000 P 01/20/17 165.0 78.40 82.40
MON 170120P00170000 P 01/20/17 170.0 83.35 87.40
MON 170120P00175000 P 01/20/17 175.0 88.40 92.20
MON 170120P00180000 P 01/20/17 180.0 93.25 97.20
MON 170120P00185000 P 01/20/17 185.0 98.25 102.20
MON 180119C00045000 C 01/19/18 45.0 39.20 43.45
MON 180119C00047500 C 01/19/18 47.5 37.60 40.40
MON 180119C00050000 C 01/19/18 50.0 35.10 38.15
MON 180119C00055000 C 01/19/18 55.0 31.25 34.45
MON 180119C00060000 C 01/19/18 60.0 27.05 29.80
MON 180119C00065000 C 01/19/18 65.0 23.90 25.50
MON 180119C00070000 C 01/19/18 70.0 20.40 21.95
MON 180119C00075000 C 01/19/18 75.0 17.15 18.70
MON 180119C00080000 C 01/19/18 80.0 14.10 15.80
MON 180119C00082500 C 01/19/18 82.5 12.85 14.45
MON 180119C00085000 C 01/19/18 85.0 12.10 13.25
MON 180119C00087500 C 01/19/18 87.5 10.95 12.20
MON 180119C00090000 C 01/19/18 90.0 10.00 11.10
MON 180119C00092500 C 01/19/18 92.5 8.75 9.90
MON 180119C00095000 C 01/19/18 95.0 8.00 8.95
MON 180119C00097500 C 01/19/18 97.5 7.05 8.10
MON 180119C00100000 C 01/19/18 100.0 6.60 7.35
MON 180119C00105000 C 01/19/18 105.0 5.25 5.95
MON 180119C00110000 C 01/19/18 110.0 4.05 4.75
MON 180119C00115000 C 01/19/18 115.0 3.05 3.80
MON 180119C00120000 C 01/19/18 120.0 2.49 3.10
MON 180119C00125000 C 01/19/18 125.0 1.91 2.46
MON 180119C00130000 C 01/19/18 130.0 1.25 2.00
MON 180119C00135000 C 01/19/18 135.0 0.91 1.55
MON 180119C00140000 C 01/19/18 140.0 0.66 1.31
MON 180119C00145000 C 01/19/18 145.0 0.44 1.09
MON 180119P00045000 P 01/19/18 45.0 1.86 2.35
MON 180119P00047500 P 01/19/18 47.5 2.12 2.72
MON 180119P00050000 P 01/19/18 50.0 2.46 3.05
MON 180119P00055000 P 01/19/18 55.0 3.35 3.95
MON 180119P00060000 P 01/19/18 60.0 4.55 5.05
MON 180119P00065000 P 01/19/18 65.0 5.80 6.40
MON 180119P00070000 P 01/19/18 70.0 7.35 8.10
MON 180119P00075000 P 01/19/18 75.0 8.90 9.90
MON 180119P00080000 P 01/19/18 80.0 11.25 12.00
MON 180119P00082500 P 01/19/18 82.5 12.30 13.25
MON 180119P00085000 P 01/19/18 85.0 13.40 14.75
MON 180119P00087500 P 01/19/18 87.5 14.70 16.15
MON 180119P00090000 P 01/19/18 90.0 16.15 17.60
MON 180119P00092500 P 01/19/18 92.5 17.60 19.15
MON 180119P00095000 P 01/19/18 95.0 19.15 20.80
MON 180119P00097500 P 01/19/18 97.5 20.80 22.40
MON 180119P00100000 P 01/19/18 100.0 22.50 24.15
MON 180119P00105000 P 01/19/18 105.0 25.90 27.90
MON 180119P00110000 P 01/19/18 110.0 29.65 31.85
MON 180119P00115000 P 01/19/18 115.0 33.60 35.95
MON 180119P00120000 P 01/19/18 120.0 37.75 40.05
MON 180119P00125000 P 01/19/18 125.0 42.10 44.55
MON 180119P00130000 P 01/19/18 130.0 46.60 49.15
MON 180119P00135000 P 01/19/18 135.0 51.00 53.90
MON 180119P00140000 P 01/19/18 140.0 55.25 58.50
MON 180119P00145000 P 01/19/18 145.0 59.95 63.30

OPRA data is delayed 15 minutes.