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 (2015-02-06)Premium Content

Monsanto Co (MON)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MON 150424C00090000 C 04/24/15 90.0 25.60 27.20
MON 150424C00095000 C 04/24/15 95.0 19.50 23.30
MON 150424C00100000 C 04/24/15 100.0 14.85 17.05
MON 150424C00101000 C 04/24/15 101.0 14.10 16.75
MON 150424C00102000 C 04/24/15 102.0 13.20 15.05
MON 150424C00103000 C 04/24/15 103.0 11.65 14.35
MON 150424C00104000 C 04/24/15 104.0 11.25 13.30
MON 150424C00105000 C 04/24/15 105.0 10.50 12.30
MON 150424C00106000 C 04/24/15 106.0 9.25 11.75
MON 150424C00107000 C 04/24/15 107.0 8.40 10.30
MON 150424C00108000 C 04/24/15 108.0 8.20 9.05
MON 150424C00109000 C 04/24/15 109.0 7.25 8.05
MON 150424C00110000 C 04/24/15 110.0 6.20 7.05
MON 150424C00111000 C 04/24/15 111.0 5.25 6.05
MON 150424C00112000 C 04/24/15 112.0 4.45 5.00
MON 150424C00113000 C 04/24/15 113.0 3.40 4.05
MON 150424C00114000 C 04/24/15 114.0 2.89 3.05
MON 150424C00115000 C 04/24/15 115.0 1.94 2.23
MON 150424C00116000 C 04/24/15 116.0 1.31 1.43
MON 150424C00117000 C 04/24/15 117.0 0.78 0.84
MON 150424C00118000 C 04/24/15 118.0 0.39 0.43
MON 150424C00119000 C 04/24/15 119.0 0.17 0.20
MON 150424C00120000 C 04/24/15 120.0 0.05 0.13
MON 150424C00121000 C 04/24/15 121.0 0.01 0.12
MON 150424C00122000 C 04/24/15 122.0 0.00 0.12
MON 150424C00123000 C 04/24/15 123.0 0.00 0.13
MON 150424C00124000 C 04/24/15 124.0 0.00 0.14
MON 150424C00125000 C 04/24/15 125.0 0.00 0.13
MON 150424C00126000 C 04/24/15 126.0 0.00 0.14
MON 150424C00127000 C 04/24/15 127.0 0.00 0.13
MON 150424C00128000 C 04/24/15 128.0 0.00 0.13
MON 150424C00129000 C 04/24/15 129.0 0.00 0.13
MON 150424C00130000 C 04/24/15 130.0 0.00 0.13
MON 150424C00131000 C 04/24/15 131.0 0.00 0.13
MON 150424C00132000 C 04/24/15 132.0 0.00 0.13
MON 150424C00133000 C 04/24/15 133.0 0.00 0.15
MON 150424C00134000 C 04/24/15 134.0 0.00 0.15
MON 150424C00135000 C 04/24/15 135.0 0.00 0.13
MON 150424C00136000 C 04/24/15 136.0 0.00 0.13
MON 150424C00137000 C 04/24/15 137.0 0.00 0.13
MON 150424C00138000 C 04/24/15 138.0 0.00 0.13
MON 150424C00140000 C 04/24/15 140.0 0.00 0.13
MON 150424C00145000 C 04/24/15 145.0 0.00 0.14
MON 150424P00090000 P 04/24/15 90.0 0.00 0.15
MON 150424P00095000 P 04/24/15 95.0 0.00 0.16
MON 150424P00100000 P 04/24/15 100.0 0.00 0.15
MON 150424P00101000 P 04/24/15 101.0 0.00 0.14
MON 150424P00102000 P 04/24/15 102.0 0.00 0.03
MON 150424P00103000 P 04/24/15 103.0 0.00 0.03
MON 150424P00104000 P 04/24/15 104.0 0.00 0.16
MON 150424P00105000 P 04/24/15 105.0 0.02 0.04
MON 150424P00106000 P 04/24/15 106.0 0.01 0.12
MON 150424P00107000 P 04/24/15 107.0 0.03 0.05
MON 150424P00108000 P 04/24/15 108.0 0.01 0.14
MON 150424P00109000 P 04/24/15 109.0 0.01 0.16
MON 150424P00110000 P 04/24/15 110.0 0.01 0.14
MON 150424P00111000 P 04/24/15 111.0 0.01 0.18
MON 150424P00112000 P 04/24/15 112.0 0.07 0.17
MON 150424P00113000 P 04/24/15 113.0 0.13 0.21
MON 150424P00114000 P 04/24/15 114.0 0.23 0.28
MON 150424P00115000 P 04/24/15 115.0 0.41 0.44
MON 150424P00116000 P 04/24/15 116.0 0.67 0.71
MON 150424P00117000 P 04/24/15 117.0 1.08 1.14
MON 150424P00118000 P 04/24/15 118.0 1.63 2.14
MON 150424P00119000 P 04/24/15 119.0 2.33 2.83
MON 150424P00120000 P 04/24/15 120.0 2.58 3.90
MON 150424P00121000 P 04/24/15 121.0 3.55 4.90
MON 150424P00122000 P 04/24/15 122.0 4.60 5.85
MON 150424P00123000 P 04/24/15 123.0 4.75 6.85
MON 150424P00124000 P 04/24/15 124.0 6.55 7.85
MON 150424P00125000 P 04/24/15 125.0 7.55 8.90
MON 150424P00126000 P 04/24/15 126.0 8.55 9.90
MON 150424P00127000 P 04/24/15 127.0 8.75 10.85
MON 150424P00128000 P 04/24/15 128.0 9.60 11.85
MON 150424P00129000 P 04/24/15 129.0 10.60 12.90
MON 150424P00130000 P 04/24/15 130.0 11.60 13.85
MON 150424P00131000 P 04/24/15 131.0 12.80 14.90
MON 150424P00132000 P 04/24/15 132.0 13.75 15.85
MON 150424P00133000 P 04/24/15 133.0 14.75 16.90
MON 150424P00134000 P 04/24/15 134.0 15.75 17.85
MON 150424P00135000 P 04/24/15 135.0 16.55 18.90
MON 150424P00136000 P 04/24/15 136.0 17.60 19.90
MON 150424P00137000 P 04/24/15 137.0 18.60 22.30
MON 150424P00138000 P 04/24/15 138.0 19.25 21.90
MON 150424P00140000 P 04/24/15 140.0 21.10 25.30
MON 150424P00145000 P 04/24/15 145.0 27.45 28.90
MON 150501C00090000 C 05/01/15 90.0 25.35 28.45
MON 150501C00095000 C 05/01/15 95.0 19.50 23.95
MON 150501C00100000 C 05/01/15 100.0 15.05 18.95
MON 150501C00101000 C 05/01/15 101.0 14.90 17.25
MON 150501C00102000 C 05/01/15 102.0 13.50 16.85
MON 150501C00103000 C 05/01/15 103.0 13.30 14.45
MON 150501C00104000 C 05/01/15 104.0 12.00 14.30
MON 150501C00105000 C 05/01/15 105.0 9.80 13.55
MON 150501C00106000 C 05/01/15 106.0 10.05 12.55
MON 150501C00107000 C 05/01/15 107.0 8.15 11.85
MON 150501C00108000 C 05/01/15 108.0 7.85 10.60
MON 150501C00109000 C 05/01/15 109.0 7.30 8.60
MON 150501C00110000 C 05/01/15 110.0 6.35 8.85
MON 150501C00111000 C 05/01/15 111.0 5.45 6.70
MON 150501C00112000 C 05/01/15 112.0 4.55 5.50
MON 150501C00113000 C 05/01/15 113.0 3.70 4.45
MON 150501C00114000 C 05/01/15 114.0 2.98 3.55
MON 150501C00115000 C 05/01/15 115.0 2.32 2.79
MON 150501C00116000 C 05/01/15 116.0 1.60 2.06
MON 150501C00117000 C 05/01/15 117.0 1.23 1.28
MON 150501C00118000 C 05/01/15 118.0 0.79 0.83
MON 150501C00119000 C 05/01/15 119.0 0.46 0.51
MON 150501C00120000 C 05/01/15 120.0 0.25 0.29
MON 150501C00121000 C 05/01/15 121.0 0.13 0.15
MON 150501C00122000 C 05/01/15 122.0 0.04 0.13
MON 150501C00123000 C 05/01/15 123.0 0.01 0.13
MON 150501C00124000 C 05/01/15 124.0 0.00 0.23
MON 150501C00125000 C 05/01/15 125.0 0.00 0.13
MON 150501C00126000 C 05/01/15 126.0 0.00 0.13
MON 150501C00127000 C 05/01/15 127.0 0.00 0.16
MON 150501C00128000 C 05/01/15 128.0 0.00 0.17
MON 150501C00129000 C 05/01/15 129.0 0.00 0.14
MON 150501C00130000 C 05/01/15 130.0 0.00 0.14
MON 150501C00131000 C 05/01/15 131.0 0.00 0.14
MON 150501C00132000 C 05/01/15 132.0 0.00 0.14
MON 150501C00133000 C 05/01/15 133.0 0.00 0.14
MON 150501C00134000 C 05/01/15 134.0 0.00 0.14
MON 150501C00135000 C 05/01/15 135.0 0.00 0.14
MON 150501C00136000 C 05/01/15 136.0 0.00 0.14
MON 150501C00140000 C 05/01/15 140.0 0.00 0.14
MON 150501C00145000 C 05/01/15 145.0 0.00 0.14
MON 150501P00090000 P 05/01/15 90.0 0.00 0.15
MON 150501P00095000 P 05/01/15 95.0 0.00 0.17
MON 150501P00100000 P 05/01/15 100.0 0.01 0.09
MON 150501P00101000 P 05/01/15 101.0 0.01 0.14
MON 150501P00102000 P 05/01/15 102.0 0.01 0.14
MON 150501P00103000 P 05/01/15 103.0 0.01 0.14
MON 150501P00104000 P 05/01/15 104.0 0.02 0.13
MON 150501P00105000 P 05/01/15 105.0 0.05 0.13
MON 150501P00106000 P 05/01/15 106.0 0.04 0.13
MON 150501P00107000 P 05/01/15 107.0 0.03 0.20
MON 150501P00108000 P 05/01/15 108.0 0.03 0.22
MON 150501P00109000 P 05/01/15 109.0 0.03 0.22
MON 150501P00110000 P 05/01/15 110.0 0.07 0.29
MON 150501P00111000 P 05/01/15 111.0 0.09 0.37
MON 150501P00112000 P 05/01/15 112.0 0.21 0.32
MON 150501P00113000 P 05/01/15 113.0 0.39 0.43
MON 150501P00114000 P 05/01/15 114.0 0.55 0.60
MON 150501P00115000 P 05/01/15 115.0 0.77 0.84
MON 150501P00116000 P 05/01/15 116.0 1.09 1.17
MON 150501P00117000 P 05/01/15 117.0 1.51 1.57
MON 150501P00118000 P 05/01/15 118.0 2.03 2.14
MON 150501P00119000 P 05/01/15 119.0 2.69 3.05
MON 150501P00120000 P 05/01/15 120.0 3.20 4.05
MON 150501P00121000 P 05/01/15 121.0 3.75 4.95
MON 150501P00122000 P 05/01/15 122.0 4.65 5.90
MON 150501P00123000 P 05/01/15 123.0 4.75 6.90
MON 150501P00124000 P 05/01/15 124.0 6.60 7.85
MON 150501P00125000 P 05/01/15 125.0 7.55 8.85
MON 150501P00126000 P 05/01/15 126.0 7.75 9.90
MON 150501P00127000 P 05/01/15 127.0 8.60 10.95
MON 150501P00128000 P 05/01/15 128.0 9.20 13.35
MON 150501P00129000 P 05/01/15 129.0 10.55 12.95
MON 150501P00130000 P 05/01/15 130.0 11.20 15.35
MON 150501P00131000 P 05/01/15 131.0 12.20 16.25
MON 150501P00132000 P 05/01/15 132.0 13.20 17.00
MON 150501P00133000 P 05/01/15 133.0 14.20 18.35
MON 150501P00134000 P 05/01/15 134.0 15.20 19.00
MON 150501P00135000 P 05/01/15 135.0 16.55 18.95
MON 150501P00136000 P 05/01/15 136.0 17.10 21.30
MON 150501P00140000 P 05/01/15 140.0 21.10 25.30
MON 150501P00145000 P 05/01/15 145.0 26.10 29.05
MON 150508C00090000 C 05/08/15 90.0 25.90 27.15
MON 150508C00095000 C 05/08/15 95.0 20.65 23.30
MON 150508C00099500 C 05/08/15 99.5 15.25 19.45
MON 150508C00100000 C 05/08/15 100.0 14.75 18.95
MON 150508C00101000 C 05/08/15 101.0 14.95 16.50
MON 150508C00102000 C 05/08/15 102.0 12.80 17.00
MON 150508C00103000 C 05/08/15 103.0 11.80 15.95
MON 150508C00104000 C 05/08/15 104.0 10.90 15.00
MON 150508C00105000 C 05/08/15 105.0 10.15 14.00
MON 150508C00106000 C 05/08/15 106.0 9.00 12.35
MON 150508C00107000 C 05/08/15 107.0 8.15 11.40
MON 150508C00108000 C 05/08/15 108.0 7.90 10.45
MON 150508C00109000 C 05/08/15 109.0 7.45 8.45
MON 150508C00110000 C 05/08/15 110.0 6.55 7.65
MON 150508C00111000 C 05/08/15 111.0 5.65 6.80
MON 150508C00112000 C 05/08/15 112.0 5.10 5.45
MON 150508C00113000 C 05/08/15 113.0 4.10 4.55
MON 150508C00114000 C 05/08/15 114.0 3.50 3.65
MON 150508C00115000 C 05/08/15 115.0 2.79 2.89
MON 150508C00116000 C 05/08/15 116.0 2.09 2.25
MON 150508C00117000 C 05/08/15 117.0 1.57 1.63
MON 150508C00118000 C 05/08/15 118.0 1.09 1.16
MON 150508C00119000 C 05/08/15 119.0 0.73 0.78
MON 150508C00120000 C 05/08/15 120.0 0.46 0.50
MON 150508C00121000 C 05/08/15 121.0 0.28 0.31
MON 150508C00122000 C 05/08/15 122.0 0.12 0.27
MON 150508C00123000 C 05/08/15 123.0 0.06 0.19
MON 150508C00124000 C 05/08/15 124.0 0.03 0.13
MON 150508C00125000 C 05/08/15 125.0 0.01 0.17
MON 150508C00126000 C 05/08/15 126.0 0.00 0.14
MON 150508C00127000 C 05/08/15 127.0 0.00 0.14
MON 150508C00128000 C 05/08/15 128.0 0.00 0.14
MON 150508C00129000 C 05/08/15 129.0 0.00 0.14
MON 150508C00130000 C 05/08/15 130.0 0.00 0.14
MON 150508C00131000 C 05/08/15 131.0 0.00 0.15
MON 150508C00132000 C 05/08/15 132.0 0.00 0.14
MON 150508C00133000 C 05/08/15 133.0 0.00 0.14
MON 150508C00135000 C 05/08/15 135.0 0.00 0.14
MON 150508P00090000 P 05/08/15 90.0 0.01 0.13
MON 150508P00095000 P 05/08/15 95.0 0.02 0.13
MON 150508P00099500 P 05/08/15 99.5 0.03 0.14
MON 150508P00100000 P 05/08/15 100.0 0.03 0.14
MON 150508P00101000 P 05/08/15 101.0 0.04 0.19
MON 150508P00102000 P 05/08/15 102.0 0.04 0.20
MON 150508P00103000 P 05/08/15 103.0 0.05 0.19
MON 150508P00104000 P 05/08/15 104.0 0.04 0.22
MON 150508P00105000 P 05/08/15 105.0 0.04 0.23
MON 150508P00106000 P 05/08/15 106.0 0.06 0.24
MON 150508P00107000 P 05/08/15 107.0 0.06 0.25
MON 150508P00108000 P 05/08/15 108.0 0.06 0.29
MON 150508P00109000 P 05/08/15 109.0 0.12 0.36
MON 150508P00110000 P 05/08/15 110.0 0.21 0.43
MON 150508P00111000 P 05/08/15 111.0 0.24 0.54
MON 150508P00112000 P 05/08/15 112.0 0.48 0.54
MON 150508P00113000 P 05/08/15 113.0 0.62 0.69
MON 150508P00114000 P 05/08/15 114.0 0.81 0.89
MON 150508P00115000 P 05/08/15 115.0 1.07 1.15
MON 150508P00116000 P 05/08/15 116.0 1.41 1.49
MON 150508P00117000 P 05/08/15 117.0 1.83 1.91
MON 150508P00118000 P 05/08/15 118.0 2.35 2.46
MON 150508P00119000 P 05/08/15 119.0 2.93 3.20
MON 150508P00120000 P 05/08/15 120.0 3.60 3.90
MON 150508P00121000 P 05/08/15 121.0 3.60 5.10
MON 150508P00122000 P 05/08/15 122.0 4.55 6.00
MON 150508P00123000 P 05/08/15 123.0 5.70 6.90
MON 150508P00124000 P 05/08/15 124.0 6.75 7.90
MON 150508P00125000 P 05/08/15 125.0 7.75 8.90
MON 150508P00126000 P 05/08/15 126.0 7.15 9.90
MON 150508P00127000 P 05/08/15 127.0 8.75 11.45
MON 150508P00128000 P 05/08/15 128.0 9.15 12.05
MON 150508P00129000 P 05/08/15 129.0 10.20 14.15
MON 150508P00130000 P 05/08/15 130.0 11.20 14.90
MON 150508P00131000 P 05/08/15 131.0 12.20 16.35
MON 150508P00132000 P 05/08/15 132.0 13.15 16.90
MON 150508P00133000 P 05/08/15 133.0 14.20 18.35
MON 150508P00135000 P 05/08/15 135.0 16.50 19.10
MON 150515C00060000 C 05/15/15 60.0 54.50 58.95
MON 150515C00065000 C 05/15/15 65.0 49.55 53.95
MON 150515C00070000 C 05/15/15 70.0 44.50 48.95
MON 150515C00075000 C 05/15/15 75.0 39.55 43.95
MON 150515C00080000 C 05/15/15 80.0 34.50 38.95
MON 150515C00085000 C 05/15/15 85.0 30.05 33.65
MON 150515C00090000 C 05/15/15 90.0 24.70 28.35
MON 150515C00095000 C 05/15/15 95.0 19.90 23.95
MON 150515C00100000 C 05/15/15 100.0 14.80 19.00
MON 150515C00105000 C 05/15/15 105.0 11.25 12.70
MON 150515C00110000 C 05/15/15 110.0 6.85 7.60
MON 150515C00115000 C 05/15/15 115.0 3.05 3.15
MON 150515C00120000 C 05/15/15 120.0 0.67 0.73
MON 150515C00125000 C 05/15/15 125.0 0.06 0.13
MON 150515C00130000 C 05/15/15 130.0 0.00 0.03
MON 150515C00135000 C 05/15/15 135.0 0.00 0.06
MON 150515C00140000 C 05/15/15 140.0 0.00 0.04
MON 150515C00145000 C 05/15/15 145.0 0.00 0.04
MON 150515C00150000 C 05/15/15 150.0 0.00 0.04
MON 150515C00155000 C 05/15/15 155.0 0.00 0.04
MON 150515C00160000 C 05/15/15 160.0 0.00 0.04
MON 150515C00165000 C 05/15/15 165.0 0.00 0.04
MON 150515C00170000 C 05/15/15 170.0 0.00 0.04
MON 150515C00175000 C 05/15/15 175.0 0.00 0.04
MON 150515P00060000 P 05/15/15 60.0 0.00 0.02
MON 150515P00065000 P 05/15/15 65.0 0.00 0.01
MON 150515P00070000 P 05/15/15 70.0 0.00 0.01
MON 150515P00075000 P 05/15/15 75.0 0.00 0.01
MON 150515P00080000 P 05/15/15 80.0 0.00 0.02
MON 150515P00085000 P 05/15/15 85.0 0.02 0.03
MON 150515P00090000 P 05/15/15 90.0 0.04 0.05
MON 150515P00095000 P 05/15/15 95.0 0.05 0.12
MON 150515P00100000 P 05/15/15 100.0 0.09 0.14
MON 150515P00105000 P 05/15/15 105.0 0.19 0.21
MON 150515P00110000 P 05/15/15 110.0 0.45 0.49
MON 150515P00115000 P 05/15/15 115.0 1.36 1.40
MON 150515P00120000 P 05/15/15 120.0 3.90 4.10
MON 150515P00125000 P 05/15/15 125.0 8.15 8.60
MON 150515P00130000 P 05/15/15 130.0 12.40 14.15
MON 150515P00135000 P 05/15/15 135.0 17.55 18.75
MON 150515P00140000 P 05/15/15 140.0 22.15 23.85
MON 150515P00145000 P 05/15/15 145.0 26.15 30.40
MON 150515P00150000 P 05/15/15 150.0 31.50 33.95
MON 150515P00155000 P 05/15/15 155.0 36.45 40.30
MON 150515P00160000 P 05/15/15 160.0 41.15 45.35
MON 150515P00165000 P 05/15/15 165.0 46.45 48.95
MON 150515P00170000 P 05/15/15 170.0 51.15 55.50
MON 150515P00175000 P 05/15/15 175.0 56.15 58.95
MON 150522C00095000 C 05/22/15 95.0 20.90 23.10
MON 150522C00100000 C 05/22/15 100.0 15.95 18.40
MON 150522C00102000 C 05/22/15 102.0 13.70 16.45
MON 150522C00103000 C 05/22/15 103.0 13.05 15.45
MON 150522C00104000 C 05/22/15 104.0 12.10 15.10
MON 150522C00105000 C 05/22/15 105.0 11.35 13.35
MON 150522C00106000 C 05/22/15 106.0 9.70 12.55
MON 150522C00107000 C 05/22/15 107.0 9.15 11.60
MON 150522C00108000 C 05/22/15 108.0 8.15 10.00
MON 150522C00109000 C 05/22/15 109.0 7.75 8.95
MON 150522C00110000 C 05/22/15 110.0 6.90 8.65
MON 150522C00111000 C 05/22/15 111.0 6.05 8.25
MON 150522C00112000 C 05/22/15 112.0 5.20 7.35
MON 150522C00113000 C 05/22/15 113.0 4.70 5.50
MON 150522C00114000 C 05/22/15 114.0 3.95 5.55
MON 150522C00115000 C 05/22/15 115.0 3.20 3.95
MON 150522C00116000 C 05/22/15 116.0 2.57 3.35
MON 150522C00117000 C 05/22/15 117.0 2.10 2.18
MON 150522C00118000 C 05/22/15 118.0 1.58 1.68
MON 150522C00119000 C 05/22/15 119.0 1.18 1.27
MON 150522C00120000 C 05/22/15 120.0 0.85 0.94
MON 150522C00121000 C 05/22/15 121.0 0.60 0.68
MON 150522C00122000 C 05/22/15 122.0 0.41 0.48
MON 150522C00123000 C 05/22/15 123.0 0.23 0.44
MON 150522C00124000 C 05/22/15 124.0 0.18 0.24
MON 150522C00125000 C 05/22/15 125.0 0.10 0.30
MON 150522C00126000 C 05/22/15 126.0 0.05 0.25
MON 150522C00127000 C 05/22/15 127.0 0.04 0.17
MON 150522C00128000 C 05/22/15 128.0 0.02 0.15
MON 150522C00129000 C 05/22/15 129.0 0.01 0.13
MON 150522C00130000 C 05/22/15 130.0 0.01 0.13
MON 150522C00131000 C 05/22/15 131.0 0.00 0.13
MON 150522C00135000 C 05/22/15 135.0 0.00 0.14
MON 150522P00095000 P 05/22/15 95.0 0.04 0.21
MON 150522P00100000 P 05/22/15 100.0 0.06 0.26
MON 150522P00102000 P 05/22/15 102.0 0.07 0.38
MON 150522P00103000 P 05/22/15 103.0 0.11 0.40
MON 150522P00104000 P 05/22/15 104.0 0.12 0.41
MON 150522P00105000 P 05/22/15 105.0 0.09 0.44
MON 150522P00106000 P 05/22/15 106.0 0.05 0.48
MON 150522P00107000 P 05/22/15 107.0 0.13 0.50
MON 150522P00108000 P 05/22/15 108.0 0.16 0.54
MON 150522P00109000 P 05/22/15 109.0 0.33 0.62
MON 150522P00110000 P 05/22/15 110.0 0.57 0.63
MON 150522P00111000 P 05/22/15 111.0 0.70 0.75
MON 150522P00112000 P 05/22/15 112.0 0.85 0.90
MON 150522P00113000 P 05/22/15 113.0 1.04 1.11
MON 150522P00114000 P 05/22/15 114.0 1.28 1.33
MON 150522P00115000 P 05/22/15 115.0 1.58 1.65
MON 150522P00116000 P 05/22/15 116.0 1.93 2.01
MON 150522P00117000 P 05/22/15 117.0 2.37 2.43
MON 150522P00118000 P 05/22/15 118.0 2.77 3.25
MON 150522P00119000 P 05/22/15 119.0 3.35 3.90
MON 150522P00120000 P 05/22/15 120.0 3.90 4.60
MON 150522P00121000 P 05/22/15 121.0 3.85 5.35
MON 150522P00122000 P 05/22/15 122.0 5.05 6.20
MON 150522P00123000 P 05/22/15 123.0 5.90 7.10
MON 150522P00124000 P 05/22/15 124.0 7.25 8.00
MON 150522P00125000 P 05/22/15 125.0 7.70 8.95
MON 150522P00126000 P 05/22/15 126.0 8.90 9.90
MON 150522P00127000 P 05/22/15 127.0 8.90 11.35
MON 150522P00128000 P 05/22/15 128.0 9.85 12.55
MON 150522P00129000 P 05/22/15 129.0 10.85 13.20
MON 150522P00130000 P 05/22/15 130.0 11.85 14.20
MON 150522P00131000 P 05/22/15 131.0 12.60 14.95
MON 150522P00135000 P 05/22/15 135.0 17.95 18.95
MON 150529C00095000 C 05/29/15 95.0 21.00 22.95
MON 150529C00100000 C 05/29/15 100.0 15.40 18.70
MON 150529C00102000 C 05/29/15 102.0 13.75 16.50
MON 150529C00103000 C 05/29/15 103.0 13.45 15.50
MON 150529C00104000 C 05/29/15 104.0 11.75 14.55
MON 150529C00105000 C 05/29/15 105.0 11.30 13.45
MON 150529C00106000 C 05/29/15 106.0 10.70 12.35
MON 150529C00107000 C 05/29/15 107.0 9.60 11.65
MON 150529C00108000 C 05/29/15 108.0 8.30 10.75
MON 150529C00109000 C 05/29/15 109.0 7.60 8.80
MON 150529C00110000 C 05/29/15 110.0 7.05 8.15
MON 150529C00111000 C 05/29/15 111.0 6.20 8.40
MON 150529C00112000 C 05/29/15 112.0 5.40 7.50
MON 150529C00113000 C 05/29/15 113.0 4.85 5.60
MON 150529C00114000 C 05/29/15 114.0 4.10 4.90
MON 150529C00115000 C 05/29/15 115.0 3.40 4.20
MON 150529C00116000 C 05/29/15 116.0 2.78 3.20
MON 150529C00117000 C 05/29/15 117.0 2.28 2.41
MON 150529C00118000 C 05/29/15 118.0 1.80 1.91
MON 150529C00119000 C 05/29/15 119.0 1.37 1.48
MON 150529C00120000 C 05/29/15 120.0 1.02 1.14
MON 150529C00121000 C 05/29/15 121.0 0.72 0.88
MON 150529C00122000 C 05/29/15 122.0 0.47 0.65
MON 150529C00123000 C 05/29/15 123.0 0.32 0.48
MON 150529C00124000 C 05/29/15 124.0 0.23 0.35
MON 150529C00125000 C 05/29/15 125.0 0.12 0.55
MON 150529C00126000 C 05/29/15 126.0 0.11 0.19
MON 150529C00127000 C 05/29/15 127.0 0.08 0.23
MON 150529C00128000 C 05/29/15 128.0 0.06 0.19
MON 150529C00129000 C 05/29/15 129.0 0.03 0.22
MON 150529C00130000 C 05/29/15 130.0 0.02 0.18
MON 150529C00131000 C 05/29/15 131.0 0.01 0.13
MON 150529C00132000 C 05/29/15 132.0 0.01 0.13
MON 150529C00135000 C 05/29/15 135.0 0.00 0.13
MON 150529P00095000 P 05/29/15 95.0 0.05 0.23
MON 150529P00100000 P 05/29/15 100.0 0.07 0.29
MON 150529P00102000 P 05/29/15 102.0 0.10 0.32
MON 150529P00103000 P 05/29/15 103.0 0.11 0.33
MON 150529P00104000 P 05/29/15 104.0 0.13 0.39
MON 150529P00105000 P 05/29/15 105.0 0.14 0.40
MON 150529P00106000 P 05/29/15 106.0 0.18 0.47
MON 150529P00107000 P 05/29/15 107.0 0.25 0.57
MON 150529P00108000 P 05/29/15 108.0 0.34 0.63
MON 150529P00109000 P 05/29/15 109.0 0.35 0.74
MON 150529P00110000 P 05/29/15 110.0 0.58 0.87
MON 150529P00111000 P 05/29/15 111.0 0.79 1.02
MON 150529P00112000 P 05/29/15 112.0 1.00 1.07
MON 150529P00113000 P 05/29/15 113.0 1.20 1.27
MON 150529P00114000 P 05/29/15 114.0 1.46 1.52
MON 150529P00115000 P 05/29/15 115.0 1.76 1.83
MON 150529P00116000 P 05/29/15 116.0 2.13 2.20
MON 150529P00117000 P 05/29/15 117.0 2.56 2.63
MON 150529P00118000 P 05/29/15 118.0 2.97 3.45
MON 150529P00119000 P 05/29/15 119.0 3.55 4.05
MON 150529P00120000 P 05/29/15 120.0 4.20 4.75
MON 150529P00121000 P 05/29/15 121.0 4.25 5.50
MON 150529P00122000 P 05/29/15 122.0 4.65 6.25
MON 150529P00123000 P 05/29/15 123.0 6.00 7.15
MON 150529P00124000 P 05/29/15 124.0 6.85 8.05
MON 150529P00125000 P 05/29/15 125.0 7.75 9.00
MON 150529P00126000 P 05/29/15 126.0 8.70 9.95
MON 150529P00127000 P 05/29/15 127.0 8.90 11.75
MON 150529P00128000 P 05/29/15 128.0 9.90 12.60
MON 150529P00129000 P 05/29/15 129.0 10.90 13.20
MON 150529P00130000 P 05/29/15 130.0 11.85 14.30
MON 150529P00131000 P 05/29/15 131.0 12.85 15.20
MON 150529P00132000 P 05/29/15 132.0 13.60 17.35
MON 150529P00135000 P 05/29/15 135.0 17.55 19.15
MON 150717C00060000 C 07/17/15 60.0 54.50 59.00
MON 150717C00065000 C 07/17/15 65.0 49.55 54.05
MON 150717C00070000 C 07/17/15 70.0 44.85 49.05
MON 150717C00075000 C 07/17/15 75.0 39.80 43.95
MON 150717C00080000 C 07/17/15 80.0 34.80 39.00
MON 150717C00085000 C 07/17/15 85.0 29.85 34.05
MON 150717C00090000 C 07/17/15 90.0 24.95 29.15
MON 150717C00095000 C 07/17/15 95.0 21.20 23.60
MON 150717C00100000 C 07/17/15 100.0 16.50 18.00
MON 150717C00105000 C 07/17/15 105.0 11.95 13.40
MON 150717C00110000 C 07/17/15 110.0 8.15 9.15
MON 150717C00115000 C 07/17/15 115.0 4.90 5.15
MON 150717C00120000 C 07/17/15 120.0 2.44 2.52
MON 150717C00125000 C 07/17/15 125.0 1.01 1.06
MON 150717C00130000 C 07/17/15 130.0 0.37 0.41
MON 150717C00135000 C 07/17/15 135.0 0.15 0.16
MON 150717C00140000 C 07/17/15 140.0 0.05 0.13
MON 150717C00145000 C 07/17/15 145.0 0.00 0.11
MON 150717C00150000 C 07/17/15 150.0 0.00 0.10
MON 150717C00155000 C 07/17/15 155.0 0.00 0.09
MON 150717C00160000 C 07/17/15 160.0 0.00 0.09
MON 150717C00165000 C 07/17/15 165.0 0.00 0.08
MON 150717C00170000 C 07/17/15 170.0 0.00 0.07
MON 150717C00175000 C 07/17/15 175.0 0.00 0.05
MON 150717C00180000 C 07/17/15 180.0 0.00 0.04
MON 150717P00060000 P 07/17/15 60.0 0.00 0.05
MON 150717P00065000 P 07/17/15 65.0 0.03 0.06
MON 150717P00070000 P 07/17/15 70.0 0.02 0.13
MON 150717P00075000 P 07/17/15 75.0 0.04 0.15
MON 150717P00080000 P 07/17/15 80.0 0.08 0.19
MON 150717P00085000 P 07/17/15 85.0 0.12 0.24
MON 150717P00090000 P 07/17/15 90.0 0.25 0.27
MON 150717P00095000 P 07/17/15 95.0 0.39 0.42
MON 150717P00100000 P 07/17/15 100.0 0.62 0.67
MON 150717P00105000 P 07/17/15 105.0 1.08 1.13
MON 150717P00110000 P 07/17/15 110.0 1.94 2.00
MON 150717P00115000 P 07/17/15 115.0 3.45 3.60
MON 150717P00120000 P 07/17/15 120.0 5.95 6.15
MON 150717P00125000 P 07/17/15 125.0 9.55 9.80
MON 150717P00130000 P 07/17/15 130.0 13.50 14.65
MON 150717P00135000 P 07/17/15 135.0 17.90 20.05
MON 150717P00140000 P 07/17/15 140.0 22.00 25.80
MON 150717P00145000 P 07/17/15 145.0 26.95 30.75
MON 150717P00150000 P 07/17/15 150.0 31.50 35.70
MON 150717P00155000 P 07/17/15 155.0 36.55 40.70
MON 150717P00160000 P 07/17/15 160.0 41.50 45.75
MON 150717P00165000 P 07/17/15 165.0 46.75 50.70
MON 150717P00170000 P 07/17/15 170.0 51.50 55.65
MON 150717P00175000 P 07/17/15 175.0 56.50 60.70
MON 150717P00180000 P 07/17/15 180.0 61.95 65.65
MON 151016C00065000 C 10/16/15 65.0 50.15 53.50
MON 151016C00070000 C 10/16/15 70.0 45.20 48.55
MON 151016C00075000 C 10/16/15 75.0 40.50 43.60
MON 151016C00080000 C 10/16/15 80.0 36.40 38.45
MON 151016C00085000 C 10/16/15 85.0 31.55 33.55
MON 151016C00090000 C 10/16/15 90.0 26.55 28.50
MON 151016C00095000 C 10/16/15 95.0 21.60 23.45
MON 151016C00100000 C 10/16/15 100.0 17.30 18.90
MON 151016C00105000 C 10/16/15 105.0 12.90 14.70
MON 151016C00110000 C 10/16/15 110.0 9.90 10.15
MON 151016C00115000 C 10/16/15 115.0 6.70 6.90
MON 151016C00120000 C 10/16/15 120.0 4.25 4.45
MON 151016C00125000 C 10/16/15 125.0 2.49 2.64
MON 151016C00130000 C 10/16/15 130.0 1.38 1.51
MON 151016C00135000 C 10/16/15 135.0 0.74 0.86
MON 151016C00140000 C 10/16/15 140.0 0.37 0.50
MON 151016C00145000 C 10/16/15 145.0 0.19 0.30
MON 151016C00150000 C 10/16/15 150.0 0.10 0.20
MON 151016C00155000 C 10/16/15 155.0 0.04 0.14
MON 151016C00160000 C 10/16/15 160.0 0.01 0.11
MON 151016C00165000 C 10/16/15 165.0 0.01 0.10
MON 151016C00170000 C 10/16/15 170.0 0.01 0.09
MON 151016C00175000 C 10/16/15 175.0 0.00 0.09
MON 151016C00180000 C 10/16/15 180.0 0.00 0.08
MON 151016C00185000 C 10/16/15 185.0 0.00 0.08
MON 151016P00065000 P 10/16/15 65.0 0.13 0.18
MON 151016P00070000 P 10/16/15 70.0 0.18 0.26
MON 151016P00075000 P 10/16/15 75.0 0.25 0.33
MON 151016P00080000 P 10/16/15 80.0 0.34 0.43
MON 151016P00085000 P 10/16/15 85.0 0.48 0.58
MON 151016P00090000 P 10/16/15 90.0 0.69 0.80
MON 151016P00095000 P 10/16/15 95.0 1.04 1.15
MON 151016P00100000 P 10/16/15 100.0 1.57 1.68
MON 151016P00105000 P 10/16/15 105.0 2.50 2.54
MON 151016P00110000 P 10/16/15 110.0 3.70 3.85
MON 151016P00115000 P 10/16/15 115.0 5.55 5.70
MON 151016P00120000 P 10/16/15 120.0 8.15 8.25
MON 151016P00125000 P 10/16/15 125.0 11.35 11.65
MON 151016P00130000 P 10/16/15 130.0 15.25 15.50
MON 151016P00135000 P 10/16/15 135.0 18.85 20.60
MON 151016P00140000 P 10/16/15 140.0 23.60 25.20
MON 151016P00145000 P 10/16/15 145.0 27.45 31.00
MON 151016P00150000 P 10/16/15 150.0 32.30 35.75
MON 151016P00155000 P 10/16/15 155.0 37.25 40.60
MON 151016P00160000 P 10/16/15 160.0 42.20 46.00
MON 151016P00165000 P 10/16/15 165.0 47.20 50.85
MON 151016P00170000 P 10/16/15 170.0 52.20 55.90
MON 151016P00175000 P 10/16/15 175.0 56.75 60.95
MON 151016P00180000 P 10/16/15 180.0 62.15 65.85
MON 151016P00185000 P 10/16/15 185.0 67.15 70.85
MON 160115C00055000 C 01/15/16 55.0 60.45 63.50
MON 160115C00060000 C 01/15/16 60.0 55.20 58.85
MON 160115C00065000 C 01/15/16 65.0 50.80 53.65
MON 160115C00070000 C 01/15/16 70.0 45.85 48.95
MON 160115C00075000 C 01/15/16 75.0 40.75 43.45
MON 160115C00080000 C 01/15/16 80.0 36.10 38.60
MON 160115C00085000 C 01/15/16 85.0 31.40 33.40
MON 160115C00090000 C 01/15/16 90.0 27.10 28.65
MON 160115C00095000 C 01/15/16 95.0 22.10 24.30
MON 160115C00097500 C 01/15/16 97.5 20.40 21.95
MON 160115C00100000 C 01/15/16 100.0 18.35 19.90
MON 160115C00105000 C 01/15/16 105.0 14.80 15.05
MON 160115C00110000 C 01/15/16 110.0 11.35 11.55
MON 160115C00115000 C 01/15/16 115.0 8.30 8.55
MON 160115C00120000 C 01/15/16 120.0 5.85 6.10
MON 160115C00125000 C 01/15/16 125.0 4.00 4.20
MON 160115C00130000 C 01/15/16 130.0 2.61 2.74
MON 160115C00135000 C 01/15/16 135.0 1.66 1.83
MON 160115C00140000 C 01/15/16 140.0 1.05 1.20
MON 160115C00145000 C 01/15/16 145.0 0.66 0.80
MON 160115C00150000 C 01/15/16 150.0 0.42 0.54
MON 160115C00155000 C 01/15/16 155.0 0.27 0.38
MON 160115C00160000 C 01/15/16 160.0 0.18 0.27
MON 160115C00165000 C 01/15/16 165.0 0.10 0.21
MON 160115C00170000 C 01/15/16 170.0 0.06 0.17
MON 160115P00055000 P 01/15/16 55.0 0.18 0.27
MON 160115P00060000 P 01/15/16 60.0 0.24 0.33
MON 160115P00065000 P 01/15/16 65.0 0.32 0.40
MON 160115P00070000 P 01/15/16 70.0 0.43 0.50
MON 160115P00075000 P 01/15/16 75.0 0.57 0.66
MON 160115P00080000 P 01/15/16 80.0 0.75 0.84
MON 160115P00085000 P 01/15/16 85.0 1.01 1.12
MON 160115P00090000 P 01/15/16 90.0 1.39 1.52
MON 160115P00095000 P 01/15/16 95.0 2.01 2.08
MON 160115P00097500 P 01/15/16 97.5 2.30 2.45
MON 160115P00100000 P 01/15/16 100.0 2.74 2.90
MON 160115P00105000 P 01/15/16 105.0 3.90 4.05
MON 160115P00110000 P 01/15/16 110.0 5.40 5.60
MON 160115P00115000 P 01/15/16 115.0 7.45 7.65
MON 160115P00120000 P 01/15/16 120.0 10.00 10.25
MON 160115P00125000 P 01/15/16 125.0 13.15 13.35
MON 160115P00130000 P 01/15/16 130.0 16.75 17.00
MON 160115P00135000 P 01/15/16 135.0 20.10 21.60
MON 160115P00140000 P 01/15/16 140.0 23.40 26.00
MON 160115P00145000 P 01/15/16 145.0 29.00 30.60
MON 160115P00150000 P 01/15/16 150.0 33.65 35.50
MON 160115P00155000 P 01/15/16 155.0 38.55 39.80
MON 160115P00160000 P 01/15/16 160.0 43.45 45.15
MON 160115P00165000 P 01/15/16 165.0 48.40 50.35
MON 160115P00170000 P 01/15/16 170.0 52.65 55.20
MON 170120C00055000 C 01/20/17 55.0 60.35 64.05
MON 170120C00060000 C 01/20/17 60.0 55.25 59.05
MON 170120C00065000 C 01/20/17 65.0 50.30 54.15
MON 170120C00070000 C 01/20/17 70.0 45.50 49.35
MON 170120C00075000 C 01/20/17 75.0 40.30 44.70
MON 170120C00080000 C 01/20/17 80.0 35.60 40.15
MON 170120C00085000 C 01/20/17 85.0 33.20 36.10
MON 170120C00090000 C 01/20/17 90.0 28.50 30.25
MON 170120C00095000 C 01/20/17 95.0 25.00 27.05
MON 170120C00100000 C 01/20/17 100.0 21.20 22.85
MON 170120C00105000 C 01/20/17 105.0 17.75 20.05
MON 170120C00110000 C 01/20/17 110.0 15.45 16.30
MON 170120C00115000 C 01/20/17 115.0 12.90 13.60
MON 170120C00120000 C 01/20/17 120.0 10.50 11.00
MON 170120C00125000 C 01/20/17 125.0 8.50 9.20
MON 170120C00130000 C 01/20/17 130.0 6.85 7.50
MON 170120C00135000 C 01/20/17 135.0 5.35 6.05
MON 170120C00140000 C 01/20/17 140.0 4.20 4.95
MON 170120C00145000 C 01/20/17 145.0 3.30 3.95
MON 170120C00150000 C 01/20/17 150.0 2.61 3.20
MON 170120C00155000 C 01/20/17 155.0 2.03 2.54
MON 170120C00160000 C 01/20/17 160.0 1.54 2.08
MON 170120C00165000 C 01/20/17 165.0 1.21 1.71
MON 170120C00170000 C 01/20/17 170.0 0.93 1.42
MON 170120C00175000 C 01/20/17 175.0 0.72 1.19
MON 170120C00180000 C 01/20/17 180.0 0.59 1.01
MON 170120C00185000 C 01/20/17 185.0 0.46 0.87
MON 170120P00055000 P 01/20/17 55.0 0.65 1.03
MON 170120P00060000 P 01/20/17 60.0 0.85 1.24
MON 170120P00065000 P 01/20/17 65.0 1.13 1.51
MON 170120P00070000 P 01/20/17 70.0 1.49 1.85
MON 170120P00075000 P 01/20/17 75.0 1.93 2.30
MON 170120P00080000 P 01/20/17 80.0 2.51 2.85
MON 170120P00085000 P 01/20/17 85.0 3.20 3.60
MON 170120P00090000 P 01/20/17 90.0 4.10 4.55
MON 170120P00095000 P 01/20/17 95.0 5.20 5.65
MON 170120P00100000 P 01/20/17 100.0 6.50 7.00
MON 170120P00105000 P 01/20/17 105.0 8.15 8.65
MON 170120P00110000 P 01/20/17 110.0 10.05 10.60
MON 170120P00115000 P 01/20/17 115.0 12.30 12.90
MON 170120P00120000 P 01/20/17 120.0 14.90 15.55
MON 170120P00125000 P 01/20/17 125.0 17.85 18.50
MON 170120P00130000 P 01/20/17 130.0 21.10 21.80
MON 170120P00135000 P 01/20/17 135.0 24.60 25.50
MON 170120P00140000 P 01/20/17 140.0 28.40 29.25
MON 170120P00145000 P 01/20/17 145.0 32.05 33.45
MON 170120P00150000 P 01/20/17 150.0 36.20 39.05
MON 170120P00155000 P 01/20/17 155.0 40.60 43.50
MON 170120P00160000 P 01/20/17 160.0 43.90 46.90
MON 170120P00165000 P 01/20/17 165.0 48.50 51.85
MON 170120P00170000 P 01/20/17 170.0 53.80 57.35
MON 170120P00175000 P 01/20/17 175.0 58.40 61.05
MON 170120P00180000 P 01/20/17 180.0 63.75 65.80
MON 170120P00185000 P 01/20/17 185.0 67.45 71.55

OPRA data is delayed 15 minutes.