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 (2016-05-06)Premium Content

Monsanto Co (MON)
As of Jul 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MON 160708C00075000 C 07/08/16 75.0 24.70 28.70
MON 160708C00076000 C 07/08/16 76.0 23.90 27.80
MON 160708C00077000 C 07/08/16 77.0 22.90 26.80
MON 160708C00078000 C 07/08/16 78.0 21.90 25.80
MON 160708C00079000 C 07/08/16 79.0 20.90 24.80
MON 160708C00080000 C 07/08/16 80.0 19.90 23.80
MON 160708C00081000 C 07/08/16 81.0 18.90 22.80
MON 160708C00082000 C 07/08/16 82.0 17.90 21.80
MON 160708C00083000 C 07/08/16 83.0 16.90 20.80
MON 160708C00084000 C 07/08/16 84.0 15.90 19.80
MON 160708C00085000 C 07/08/16 85.0 14.90 18.80
MON 160708C00086000 C 07/08/16 86.0 13.90 17.80
MON 160708C00087000 C 07/08/16 87.0 12.90 16.80
MON 160708C00088000 C 07/08/16 88.0 11.90 15.80
MON 160708C00089000 C 07/08/16 89.0 10.90 14.80
MON 160708C00090000 C 07/08/16 90.0 10.00 13.80
MON 160708C00091000 C 07/08/16 91.0 8.20 12.80
MON 160708C00092000 C 07/08/16 92.0 7.15 11.75
MON 160708C00093000 C 07/08/16 93.0 6.30 10.85
MON 160708C00094000 C 07/08/16 94.0 5.30 9.80
MON 160708C00095000 C 07/08/16 95.0 5.45 8.70
MON 160708C00095500 C 07/08/16 95.5 3.90 8.40
MON 160708C00096000 C 07/08/16 96.0 4.20 7.80
MON 160708C00096500 C 07/08/16 96.5 3.35 7.45
MON 160708C00097000 C 07/08/16 97.0 2.65 6.30
MON 160708C00097500 C 07/08/16 97.5 2.40 6.65
MON 160708C00098000 C 07/08/16 98.0 1.90 6.35
MON 160708C00098500 C 07/08/16 98.5 1.50 6.00
MON 160708C00099000 C 07/08/16 99.0 2.62 4.50
MON 160708C00099500 C 07/08/16 99.5 2.30 4.85
MON 160708C00100000 C 07/08/16 100.0 2.11 4.65
MON 160708C00101000 C 07/08/16 101.0 1.90 2.94
MON 160708C00102000 C 07/08/16 102.0 1.34 2.30
MON 160708C00103000 C 07/08/16 103.0 0.94 2.10
MON 160708C00104000 C 07/08/16 104.0 0.70 1.90
MON 160708C00105000 C 07/08/16 105.0 0.60 1.20
MON 160708C00106000 C 07/08/16 106.0 0.40 1.10
MON 160708C00107000 C 07/08/16 107.0 0.07 4.75
MON 160708C00108000 C 07/08/16 108.0 0.03 3.60
MON 160708C00109000 C 07/08/16 109.0 0.17 3.15
MON 160708C00110000 C 07/08/16 110.0 0.27 1.40
MON 160708C00111000 C 07/08/16 111.0 0.16 0.53
MON 160708C00112000 C 07/08/16 112.0 0.10 1.86
MON 160708C00113000 C 07/08/16 113.0 0.00 3.35
MON 160708C00114000 C 07/08/16 114.0 0.00 1.99
MON 160708C00115000 C 07/08/16 115.0 0.00 1.34
MON 160708C00116000 C 07/08/16 116.0 0.00 4.75
MON 160708C00117000 C 07/08/16 117.0 0.00 4.75
MON 160708C00118000 C 07/08/16 118.0 0.00 4.75
MON 160708C00119000 C 07/08/16 119.0 0.00 4.75
MON 160708C00120000 C 07/08/16 120.0 0.00 0.10
MON 160708C00121000 C 07/08/16 121.0 0.00 4.20
MON 160708C00122000 C 07/08/16 122.0 0.00 1.00
MON 160708C00123000 C 07/08/16 123.0 0.00 4.75
MON 160708C00124000 C 07/08/16 124.0 0.00 4.75
MON 160708C00125000 C 07/08/16 125.0 0.00 4.75
MON 160708C00126000 C 07/08/16 126.0 0.00 4.75
MON 160708C00127000 C 07/08/16 127.0 0.00 4.75
MON 160708C00128000 C 07/08/16 128.0 0.00 4.75
MON 160708C00129000 C 07/08/16 129.0 0.00 4.75
MON 160708C00130000 C 07/08/16 130.0 0.00 4.75
MON 160708C00135000 C 07/08/16 135.0 0.00 4.75
MON 160708P00075000 P 07/08/16 75.0 0.00 0.41
MON 160708P00076000 P 07/08/16 76.0 0.00 4.75
MON 160708P00077000 P 07/08/16 77.0 0.00 4.75
MON 160708P00078000 P 07/08/16 78.0 0.00 4.75
MON 160708P00079000 P 07/08/16 79.0 0.00 4.75
MON 160708P00080000 P 07/08/16 80.0 0.00 3.25
MON 160708P00081000 P 07/08/16 81.0 0.00 4.75
MON 160708P00082000 P 07/08/16 82.0 0.00 4.75
MON 160708P00083000 P 07/08/16 83.0 0.00 4.75
MON 160708P00084000 P 07/08/16 84.0 0.00 4.75
MON 160708P00085000 P 07/08/16 85.0 0.00 2.54
MON 160708P00086000 P 07/08/16 86.0 0.00 4.75
MON 160708P00087000 P 07/08/16 87.0 0.00 4.75
MON 160708P00088000 P 07/08/16 88.0 0.00 4.75
MON 160708P00089000 P 07/08/16 89.0 0.00 4.75
MON 160708P00090000 P 07/08/16 90.0 0.00 3.20
MON 160708P00091000 P 07/08/16 91.0 0.00 4.75
MON 160708P00092000 P 07/08/16 92.0 0.00 2.39
MON 160708P00093000 P 07/08/16 93.0 0.00 1.86
MON 160708P00094000 P 07/08/16 94.0 0.00 4.75
MON 160708P00095000 P 07/08/16 95.0 0.04 1.07
MON 160708P00095500 P 07/08/16 95.5 0.07 2.94
MON 160708P00096000 P 07/08/16 96.0 0.15 0.80
MON 160708P00096500 P 07/08/16 96.5 0.20 1.19
MON 160708P00097000 P 07/08/16 97.0 0.20 0.80
MON 160708P00097500 P 07/08/16 97.5 0.00 4.40
MON 160708P00098000 P 07/08/16 98.0 0.81 1.20
MON 160708P00098500 P 07/08/16 98.5 0.00 3.25
MON 160708P00099000 P 07/08/16 99.0 0.63 2.11
MON 160708P00099500 P 07/08/16 99.5 1.00 2.37
MON 160708P00100000 P 07/08/16 100.0 1.26 2.00
MON 160708P00101000 P 07/08/16 101.0 1.25 2.79
MON 160708P00102000 P 07/08/16 102.0 2.12 3.55
MON 160708P00103000 P 07/08/16 103.0 2.89 4.25
MON 160708P00104000 P 07/08/16 104.0 2.99 5.15
MON 160708P00105000 P 07/08/16 105.0 4.05 5.85
MON 160708P00106000 P 07/08/16 106.0 4.20 6.90
MON 160708P00107000 P 07/08/16 107.0 5.50 7.75
MON 160708P00108000 P 07/08/16 108.0 5.70 8.75
MON 160708P00109000 P 07/08/16 109.0 6.70 9.70
MON 160708P00110000 P 07/08/16 110.0 7.50 11.25
MON 160708P00111000 P 07/08/16 111.0 8.10 12.55
MON 160708P00112000 P 07/08/16 112.0 9.10 13.60
MON 160708P00113000 P 07/08/16 113.0 10.10 14.60
MON 160708P00114000 P 07/08/16 114.0 11.10 15.60
MON 160708P00115000 P 07/08/16 115.0 12.15 16.60
MON 160708P00116000 P 07/08/16 116.0 12.90 17.50
MON 160708P00117000 P 07/08/16 117.0 13.85 18.50
MON 160708P00118000 P 07/08/16 118.0 14.85 19.50
MON 160708P00119000 P 07/08/16 119.0 15.80 19.85
MON 160708P00120000 P 07/08/16 120.0 16.85 21.30
MON 160708P00121000 P 07/08/16 121.0 17.80 21.80
MON 160708P00122000 P 07/08/16 122.0 18.80 23.45
MON 160708P00123000 P 07/08/16 123.0 19.75 23.75
MON 160708P00124000 P 07/08/16 124.0 20.75 24.75
MON 160708P00125000 P 07/08/16 125.0 21.75 25.75
MON 160708P00126000 P 07/08/16 126.0 22.85 26.95
MON 160708P00127000 P 07/08/16 127.0 23.75 27.75
MON 160708P00128000 P 07/08/16 128.0 24.80 28.75
MON 160708P00129000 P 07/08/16 129.0 25.75 29.75
MON 160708P00130000 P 07/08/16 130.0 26.75 31.15
MON 160708P00135000 P 07/08/16 135.0 31.95 35.95
MON 160715C00042500 C 07/15/16 42.5 56.90 61.35
MON 160715C00045000 C 07/15/16 45.0 54.10 58.05
MON 160715C00047500 C 07/15/16 47.5 51.60 55.65
MON 160715C00050000 C 07/15/16 50.0 49.20 53.80
MON 160715C00055000 C 07/15/16 55.0 44.10 48.10
MON 160715C00060000 C 07/15/16 60.0 39.10 43.70
MON 160715C00065000 C 07/15/16 65.0 34.30 38.80
MON 160715C00070000 C 07/15/16 70.0 29.40 33.70
MON 160715C00075000 C 07/15/16 75.0 24.60 28.70
MON 160715C00077500 C 07/15/16 77.5 21.60 25.55
MON 160715C00078000 C 07/15/16 78.0 21.10 25.10
MON 160715C00079000 C 07/15/16 79.0 20.40 24.80
MON 160715C00080000 C 07/15/16 80.0 19.60 23.70
MON 160715C00081000 C 07/15/16 81.0 18.30 22.80
MON 160715C00081500 C 07/15/16 81.5 17.85 22.20
MON 160715C00082000 C 07/15/16 82.0 17.15 21.70
MON 160715C00082500 C 07/15/16 82.5 16.90 21.00
MON 160715C00083000 C 07/15/16 83.0 16.15 20.80
MON 160715C00083500 C 07/15/16 83.5 15.65 20.05
MON 160715C00084000 C 07/15/16 84.0 15.15 19.70
MON 160715C00084500 C 07/15/16 84.5 14.60 19.20
MON 160715C00085000 C 07/15/16 85.0 14.55 18.70
MON 160715C00085500 C 07/15/16 85.5 13.60 18.30
MON 160715C00086000 C 07/15/16 86.0 13.15 17.70
MON 160715C00086500 C 07/15/16 86.5 12.60 17.25
MON 160715C00087000 C 07/15/16 87.0 12.15 16.75
MON 160715C00087500 C 07/15/16 87.5 12.20 16.20
MON 160715C00088000 C 07/15/16 88.0 11.20 15.80
MON 160715C00088500 C 07/15/16 88.5 10.65 15.20
MON 160715C00089000 C 07/15/16 89.0 10.20 14.70
MON 160715C00089500 C 07/15/16 89.5 9.70 14.20
MON 160715C00090000 C 07/15/16 90.0 11.35 11.80
MON 160715C00090500 C 07/15/16 90.5 8.70 13.40
MON 160715C00091000 C 07/15/16 91.0 9.10 12.90
MON 160715C00091500 C 07/15/16 91.5 7.85 12.40
MON 160715C00092000 C 07/15/16 92.0 7.35 11.90
MON 160715C00092500 C 07/15/16 92.5 8.85 11.40
MON 160715C00093000 C 07/15/16 93.0 7.05 10.60
MON 160715C00093500 C 07/15/16 93.5 7.90 9.80
MON 160715C00094000 C 07/15/16 94.0 6.05 10.00
MON 160715C00094500 C 07/15/16 94.5 6.00 9.60
MON 160715C00095000 C 07/15/16 95.0 6.95 8.00
MON 160715C00095500 C 07/15/16 95.5 5.00 8.80
MON 160715C00096000 C 07/15/16 96.0 4.60 7.90
MON 160715C00096500 C 07/15/16 96.5 5.25 7.40
MON 160715C00097000 C 07/15/16 97.0 4.95 6.90
MON 160715C00097500 C 07/15/16 97.5 5.20 5.50
MON 160715C00098000 C 07/15/16 98.0 3.90 6.60
MON 160715C00098500 C 07/15/16 98.5 3.80 5.35
MON 160715C00099000 C 07/15/16 99.0 3.50 4.85
MON 160715C00099500 C 07/15/16 99.5 3.40 5.45
MON 160715C00100000 C 07/15/16 100.0 3.65 3.80
MON 160715C00101000 C 07/15/16 101.0 2.69 4.05
MON 160715C00102000 C 07/15/16 102.0 2.35 4.00
MON 160715C00103000 C 07/15/16 103.0 1.71 2.60
MON 160715C00104000 C 07/15/16 104.0 1.43 2.77
MON 160715C00105000 C 07/15/16 105.0 1.68 1.90
MON 160715C00106000 C 07/15/16 106.0 1.07 2.67
MON 160715C00107000 C 07/15/16 107.0 0.80 2.66
MON 160715C00108000 C 07/15/16 108.0 0.45 1.49
MON 160715C00109000 C 07/15/16 109.0 0.62 3.80
MON 160715C00110000 C 07/15/16 110.0 0.52 0.90
MON 160715C00111000 C 07/15/16 111.0 0.30 2.89
MON 160715C00112000 C 07/15/16 112.0 0.50 1.30
MON 160715C00113000 C 07/15/16 113.0 0.27 1.54
MON 160715C00114000 C 07/15/16 114.0 0.40 2.45
MON 160715C00115000 C 07/15/16 115.0 0.33 0.45
MON 160715C00116000 C 07/15/16 116.0 0.14 3.50
MON 160715C00117000 C 07/15/16 117.0 0.08 1.10
MON 160715C00118000 C 07/15/16 118.0 0.03 4.50
MON 160715C00119000 C 07/15/16 119.0 0.00 4.75
MON 160715C00120000 C 07/15/16 120.0 0.10 0.20
MON 160715C00121000 C 07/15/16 121.0 0.00 4.75
MON 160715C00122000 C 07/15/16 122.0 0.00 4.75
MON 160715C00123000 C 07/15/16 123.0 0.00 4.75
MON 160715C00124000 C 07/15/16 124.0 0.00 4.75
MON 160715C00125000 C 07/15/16 125.0 0.00 0.20
MON 160715C00126000 C 07/15/16 126.0 0.00 4.75
MON 160715C00127000 C 07/15/16 127.0 0.00 4.75
MON 160715C00128000 C 07/15/16 128.0 0.00 4.75
MON 160715C00129000 C 07/15/16 129.0 0.00 4.75
MON 160715C00130000 C 07/15/16 130.0 0.00 0.20
MON 160715C00131000 C 07/15/16 131.0 0.00 4.75
MON 160715C00132000 C 07/15/16 132.0 0.00 4.75
MON 160715C00133000 C 07/15/16 133.0 0.00 4.75
MON 160715C00134000 C 07/15/16 134.0 0.00 4.75
MON 160715C00135000 C 07/15/16 135.0 0.00 0.20
MON 160715C00140000 C 07/15/16 140.0 0.00 4.75
MON 160715C00145000 C 07/15/16 145.0 0.00 0.10
MON 160715P00042500 P 07/15/16 42.5 0.00 4.50
MON 160715P00045000 P 07/15/16 45.0 0.00 2.77
MON 160715P00047500 P 07/15/16 47.5 0.00 2.95
MON 160715P00050000 P 07/15/16 50.0 0.00 1.82
MON 160715P00055000 P 07/15/16 55.0 0.00 2.77
MON 160715P00060000 P 07/15/16 60.0 0.00 0.01
MON 160715P00065000 P 07/15/16 65.0 0.00 0.10
MON 160715P00070000 P 07/15/16 70.0 0.00 0.06
MON 160715P00075000 P 07/15/16 75.0 0.01 0.04
MON 160715P00077500 P 07/15/16 77.5 0.00 1.65
MON 160715P00078000 P 07/15/16 78.0 0.00 4.75
MON 160715P00079000 P 07/15/16 79.0 0.00 4.75
MON 160715P00080000 P 07/15/16 80.0 0.00 0.45
MON 160715P00081000 P 07/15/16 81.0 0.00 4.75
MON 160715P00081500 P 07/15/16 81.5 0.00 4.75
MON 160715P00082000 P 07/15/16 82.0 0.00 4.75
MON 160715P00082500 P 07/15/16 82.5 0.00 0.50
MON 160715P00083000 P 07/15/16 83.0 0.00 4.75
MON 160715P00083500 P 07/15/16 83.5 0.00 4.75
MON 160715P00084000 P 07/15/16 84.0 0.00 4.75
MON 160715P00084500 P 07/15/16 84.5 0.00 4.75
MON 160715P00085000 P 07/15/16 85.0 0.10 0.25
MON 160715P00085500 P 07/15/16 85.5 0.00 4.75
MON 160715P00086000 P 07/15/16 86.0 0.00 4.75
MON 160715P00086500 P 07/15/16 86.5 0.00 4.75
MON 160715P00087000 P 07/15/16 87.0 0.00 2.20
MON 160715P00087500 P 07/15/16 87.5 0.00 1.57
MON 160715P00088000 P 07/15/16 88.0 0.00 4.75
MON 160715P00088500 P 07/15/16 88.5 0.00 4.75
MON 160715P00089000 P 07/15/16 89.0 0.00 2.11
MON 160715P00089500 P 07/15/16 89.5 0.00 4.75
MON 160715P00090000 P 07/15/16 90.0 0.15 0.75
MON 160715P00090500 P 07/15/16 90.5 0.05 2.65
MON 160715P00091000 P 07/15/16 91.0 0.08 1.15
MON 160715P00091500 P 07/15/16 91.5 0.12 3.05
MON 160715P00092000 P 07/15/16 92.0 0.16 2.37
MON 160715P00092500 P 07/15/16 92.5 0.30 1.25
MON 160715P00093000 P 07/15/16 93.0 0.27 3.25
MON 160715P00093500 P 07/15/16 93.5 0.31 1.75
MON 160715P00094000 P 07/15/16 94.0 0.33 1.62
MON 160715P00094500 P 07/15/16 94.5 0.25 3.25
MON 160715P00095000 P 07/15/16 95.0 0.79 1.10
MON 160715P00095500 P 07/15/16 95.5 0.37 2.98
MON 160715P00096000 P 07/15/16 96.0 0.74 1.80
MON 160715P00096500 P 07/15/16 96.5 0.45 2.55
MON 160715P00097000 P 07/15/16 97.0 0.58 2.11
MON 160715P00097500 P 07/15/16 97.5 1.52 2.30
MON 160715P00098000 P 07/15/16 98.0 0.99 2.65
MON 160715P00098500 P 07/15/16 98.5 1.08 3.60
MON 160715P00099000 P 07/15/16 99.0 1.24 2.80
MON 160715P00099500 P 07/15/16 99.5 1.27 3.10
MON 160715P00100000 P 07/15/16 100.0 2.50 3.00
MON 160715P00101000 P 07/15/16 101.0 1.95 3.85
MON 160715P00102000 P 07/15/16 102.0 2.56 4.70
MON 160715P00103000 P 07/15/16 103.0 3.25 5.20
MON 160715P00104000 P 07/15/16 104.0 4.00 5.75
MON 160715P00105000 P 07/15/16 105.0 5.20 6.40
MON 160715P00106000 P 07/15/16 106.0 4.70 7.45
MON 160715P00107000 P 07/15/16 107.0 5.50 8.50
MON 160715P00108000 P 07/15/16 108.0 7.35 9.25
MON 160715P00109000 P 07/15/16 109.0 7.10 10.55
MON 160715P00110000 P 07/15/16 110.0 8.05 10.80
MON 160715P00111000 P 07/15/16 111.0 9.10 11.60
MON 160715P00112000 P 07/15/16 112.0 10.10 12.85
MON 160715P00113000 P 07/15/16 113.0 10.90 13.65
MON 160715P00114000 P 07/15/16 114.0 11.70 15.60
MON 160715P00115000 P 07/15/16 115.0 12.50 16.50
MON 160715P00116000 P 07/15/16 116.0 13.50 17.60
MON 160715P00117000 P 07/15/16 117.0 14.30 18.60
MON 160715P00118000 P 07/15/16 118.0 15.30 19.60
MON 160715P00119000 P 07/15/16 119.0 16.30 20.60
MON 160715P00120000 P 07/15/16 120.0 19.00 21.45
MON 160715P00121000 P 07/15/16 121.0 18.30 22.45
MON 160715P00122000 P 07/15/16 122.0 19.20 23.60
MON 160715P00123000 P 07/15/16 123.0 20.05 24.50
MON 160715P00124000 P 07/15/16 124.0 21.00 25.40
MON 160715P00125000 P 07/15/16 125.0 22.05 26.25
MON 160715P00126000 P 07/15/16 126.0 22.90 27.25
MON 160715P00127000 P 07/15/16 127.0 23.90 28.25
MON 160715P00128000 P 07/15/16 128.0 25.05 29.25
MON 160715P00129000 P 07/15/16 129.0 26.50 30.55
MON 160715P00130000 P 07/15/16 130.0 27.05 31.10
MON 160715P00131000 P 07/15/16 131.0 28.00 32.40
MON 160715P00132000 P 07/15/16 132.0 29.00 33.45
MON 160715P00133000 P 07/15/16 133.0 30.00 34.45
MON 160715P00134000 P 07/15/16 134.0 30.85 34.65
MON 160715P00135000 P 07/15/16 135.0 32.50 36.45
MON 160715P00140000 P 07/15/16 140.0 36.80 41.20
MON 160715P00145000 P 07/15/16 145.0 41.85 46.20
MON 160722C00075000 C 07/22/16 75.0 25.25 28.80
MON 160722C00080000 C 07/22/16 80.0 20.25 23.80
MON 160722C00085000 C 07/22/16 85.0 15.75 18.80
MON 160722C00090000 C 07/22/16 90.0 10.80 14.00
MON 160722C00095000 C 07/22/16 95.0 6.45 9.60
MON 160722C00095500 C 07/22/16 95.5 5.80 9.40
MON 160722C00096000 C 07/22/16 96.0 5.45 9.00
MON 160722C00096500 C 07/22/16 96.5 5.35 8.60
MON 160722C00097000 C 07/22/16 97.0 5.10 8.20
MON 160722C00097500 C 07/22/16 97.5 4.70 8.00
MON 160722C00098000 C 07/22/16 98.0 4.70 7.60
MON 160722C00098500 C 07/22/16 98.5 4.10 7.40
MON 160722C00099000 C 07/22/16 99.0 4.20 7.00
MON 160722C00099500 C 07/22/16 99.5 4.00 6.80
MON 160722C00100000 C 07/22/16 100.0 3.95 6.60
MON 160722C00101000 C 07/22/16 101.0 3.00 5.85
MON 160722C00102000 C 07/22/16 102.0 2.65 5.60
MON 160722C00103000 C 07/22/16 103.0 2.67 4.45
MON 160722C00104000 C 07/22/16 104.0 1.75 4.90
MON 160722C00105000 C 07/22/16 105.0 1.65 4.50
MON 160722C00106000 C 07/22/16 106.0 1.35 4.25
MON 160722C00107000 C 07/22/16 107.0 1.40 2.81
MON 160722C00108000 C 07/22/16 108.0 1.15 2.83
MON 160722C00109000 C 07/22/16 109.0 0.62 2.74
MON 160722C00110000 C 07/22/16 110.0 0.92 2.40
MON 160722C00111000 C 07/22/16 111.0 0.44 2.24
MON 160722C00112000 C 07/22/16 112.0 0.38 1.86
MON 160722C00113000 C 07/22/16 113.0 0.33 1.68
MON 160722C00114000 C 07/22/16 114.0 0.29 3.50
MON 160722C00115000 C 07/22/16 115.0 0.25 2.46
MON 160722C00116000 C 07/22/16 116.0 0.10 4.80
MON 160722C00117000 C 07/22/16 117.0 0.10 4.75
MON 160722C00118000 C 07/22/16 118.0 0.23 4.40
MON 160722C00119000 C 07/22/16 119.0 0.17 2.26
MON 160722C00120000 C 07/22/16 120.0 0.11 4.35
MON 160722C00121000 C 07/22/16 121.0 0.05 4.75
MON 160722C00122000 C 07/22/16 122.0 0.03 4.50
MON 160722C00123000 C 07/22/16 123.0 0.00 4.75
MON 160722C00124000 C 07/22/16 124.0 0.00 4.75
MON 160722C00125000 C 07/22/16 125.0 0.00 4.75
MON 160722C00126000 C 07/22/16 126.0 0.00 4.75
MON 160722C00127000 C 07/22/16 127.0 0.00 4.75
MON 160722C00130000 C 07/22/16 130.0 0.00 2.68
MON 160722C00135000 C 07/22/16 135.0 0.00 4.75
MON 160722C00140000 C 07/22/16 140.0 0.00 4.75
MON 160722P00075000 P 07/22/16 75.0 0.00 2.90
MON 160722P00080000 P 07/22/16 80.0 0.00 4.75
MON 160722P00085000 P 07/22/16 85.0 0.00 4.75
MON 160722P00090000 P 07/22/16 90.0 0.25 2.29
MON 160722P00095000 P 07/22/16 95.0 0.90 2.16
MON 160722P00095500 P 07/22/16 95.5 0.87 3.65
MON 160722P00096000 P 07/22/16 96.0 0.48 2.70
MON 160722P00096500 P 07/22/16 96.5 0.00 4.75
MON 160722P00097000 P 07/22/16 97.0 0.81 3.95
MON 160722P00097500 P 07/22/16 97.5 1.05 4.15
MON 160722P00098000 P 07/22/16 98.0 1.15 3.65
MON 160722P00098500 P 07/22/16 98.5 1.16 4.35
MON 160722P00099000 P 07/22/16 99.0 1.31 4.85
MON 160722P00099500 P 07/22/16 99.5 1.50 4.90
MON 160722P00100000 P 07/22/16 100.0 2.12 4.70
MON 160722P00101000 P 07/22/16 101.0 2.54 4.90
MON 160722P00102000 P 07/22/16 102.0 3.00 5.45
MON 160722P00103000 P 07/22/16 103.0 3.55 6.10
MON 160722P00104000 P 07/22/16 104.0 4.25 6.70
MON 160722P00105000 P 07/22/16 105.0 5.10 7.60
MON 160722P00106000 P 07/22/16 106.0 5.55 8.75
MON 160722P00107000 P 07/22/16 107.0 5.90 9.60
MON 160722P00108000 P 07/22/16 108.0 6.70 9.95
MON 160722P00109000 P 07/22/16 109.0 8.15 11.55
MON 160722P00110000 P 07/22/16 110.0 8.50 12.35
MON 160722P00111000 P 07/22/16 111.0 9.30 13.20
MON 160722P00112000 P 07/22/16 112.0 10.15 14.05
MON 160722P00113000 P 07/22/16 113.0 11.10 14.95
MON 160722P00114000 P 07/22/16 114.0 12.10 15.85
MON 160722P00115000 P 07/22/16 115.0 13.05 16.80
MON 160722P00116000 P 07/22/16 116.0 13.90 17.75
MON 160722P00117000 P 07/22/16 117.0 14.90 18.75
MON 160722P00118000 P 07/22/16 118.0 15.70 19.70
MON 160722P00119000 P 07/22/16 119.0 16.30 20.70
MON 160722P00120000 P 07/22/16 120.0 17.70 21.60
MON 160722P00121000 P 07/22/16 121.0 18.70 22.60
MON 160722P00122000 P 07/22/16 122.0 19.30 23.60
MON 160722P00123000 P 07/22/16 123.0 20.10 24.60
MON 160722P00124000 P 07/22/16 124.0 21.10 25.60
MON 160722P00125000 P 07/22/16 125.0 22.05 26.60
MON 160722P00126000 P 07/22/16 126.0 23.05 27.60
MON 160722P00127000 P 07/22/16 127.0 24.05 28.60
MON 160722P00130000 P 07/22/16 130.0 26.90 31.50
MON 160722P00135000 P 07/22/16 135.0 31.80 35.65
MON 160722P00140000 P 07/22/16 140.0 37.05 40.70
MON 160729C00075000 C 07/29/16 75.0 24.70 28.80
MON 160729C00080000 C 07/29/16 80.0 20.15 23.80
MON 160729C00085000 C 07/29/16 85.0 14.75 18.90
MON 160729C00090000 C 07/29/16 90.0 10.20 14.20
MON 160729C00095000 C 07/29/16 95.0 7.40 10.20
MON 160729C00095500 C 07/29/16 95.5 6.60 9.95
MON 160729C00096000 C 07/29/16 96.0 6.25 9.40
MON 160729C00096500 C 07/29/16 96.5 5.90 9.20
MON 160729C00097000 C 07/29/16 97.0 5.60 8.80
MON 160729C00097500 C 07/29/16 97.5 5.70 7.95
MON 160729C00098000 C 07/29/16 98.0 4.55 8.20
MON 160729C00098500 C 07/29/16 98.5 4.85 7.80
MON 160729C00099000 C 07/29/16 99.0 4.60 7.60
MON 160729C00099500 C 07/29/16 99.5 4.30 7.40
MON 160729C00100000 C 07/29/16 100.0 4.35 7.00
MON 160729C00101000 C 07/29/16 101.0 4.00 6.15
MON 160729C00102000 C 07/29/16 102.0 3.55 6.20
MON 160729C00103000 C 07/29/16 103.0 3.00 5.50
MON 160729C00104000 C 07/29/16 104.0 2.49 4.80
MON 160729C00105000 C 07/29/16 105.0 2.35 4.80
MON 160729C00106000 C 07/29/16 106.0 2.20 4.80
MON 160729C00107000 C 07/29/16 107.0 1.84 3.65
MON 160729C00108000 C 07/29/16 108.0 1.55 4.80
MON 160729C00109000 C 07/29/16 109.0 1.39 3.65
MON 160729C00110000 C 07/29/16 110.0 1.14 2.60
MON 160729C00111000 C 07/29/16 111.0 0.87 2.68
MON 160729C00112000 C 07/29/16 112.0 0.27 2.47
MON 160729C00113000 C 07/29/16 113.0 0.70 1.50
MON 160729C00114000 C 07/29/16 114.0 0.55 3.70
MON 160729C00115000 C 07/29/16 115.0 0.31 3.50
MON 160729C00116000 C 07/29/16 116.0 0.30 2.27
MON 160729C00117000 C 07/29/16 117.0 0.26 3.15
MON 160729C00118000 C 07/29/16 118.0 0.00 2.83
MON 160729C00119000 C 07/29/16 119.0 0.17 2.74
MON 160729C00120000 C 07/29/16 120.0 0.38 2.00
MON 160729C00121000 C 07/29/16 121.0 0.18 3.35
MON 160729C00122000 C 07/29/16 122.0 0.00 4.75
MON 160729C00125000 C 07/29/16 125.0 0.03 2.40
MON 160729C00130000 C 07/29/16 130.0 0.00 4.75
MON 160729C00135000 C 07/29/16 135.0 0.00 4.75
MON 160729C00140000 C 07/29/16 140.0 0.00 4.35
MON 160729P00075000 P 07/29/16 75.0 0.00 4.75
MON 160729P00080000 P 07/29/16 80.0 0.00 4.75
MON 160729P00085000 P 07/29/16 85.0 0.12 0.92
MON 160729P00090000 P 07/29/16 90.0 0.29 1.54
MON 160729P00095000 P 07/29/16 95.0 1.45 2.30
MON 160729P00095500 P 07/29/16 95.5 0.82 4.15
MON 160729P00096000 P 07/29/16 96.0 0.95 3.95
MON 160729P00096500 P 07/29/16 96.5 1.00 4.80
MON 160729P00097000 P 07/29/16 97.0 1.30 5.05
MON 160729P00097500 P 07/29/16 97.5 1.76 4.70
MON 160729P00098000 P 07/29/16 98.0 1.79 4.00
MON 160729P00098500 P 07/29/16 98.5 1.80 4.80
MON 160729P00099000 P 07/29/16 99.0 2.45 5.10
MON 160729P00099500 P 07/29/16 99.5 2.25 5.10
MON 160729P00100000 P 07/29/16 100.0 2.75 5.25
MON 160729P00101000 P 07/29/16 101.0 2.66 5.75
MON 160729P00102000 P 07/29/16 102.0 3.75 6.30
MON 160729P00103000 P 07/29/16 103.0 3.95 6.60
MON 160729P00104000 P 07/29/16 104.0 4.75 7.40
MON 160729P00105000 P 07/29/16 105.0 5.05 8.30
MON 160729P00106000 P 07/29/16 106.0 6.10 8.90
MON 160729P00107000 P 07/29/16 107.0 6.55 9.30
MON 160729P00108000 P 07/29/16 108.0 7.15 11.20
MON 160729P00109000 P 07/29/16 109.0 7.90 12.00
MON 160729P00110000 P 07/29/16 110.0 9.00 12.25
MON 160729P00111000 P 07/29/16 111.0 9.50 13.30
MON 160729P00112000 P 07/29/16 112.0 10.30 14.35
MON 160729P00113000 P 07/29/16 113.0 11.30 15.20
MON 160729P00114000 P 07/29/16 114.0 12.10 16.05
MON 160729P00115000 P 07/29/16 115.0 13.10 16.70
MON 160729P00116000 P 07/29/16 116.0 13.90 17.75
MON 160729P00117000 P 07/29/16 117.0 14.90 18.55
MON 160729P00118000 P 07/29/16 118.0 15.70 19.80
MON 160729P00119000 P 07/29/16 119.0 16.70 20.80
MON 160729P00120000 P 07/29/16 120.0 17.70 21.80
MON 160729P00121000 P 07/29/16 121.0 18.35 22.80
MON 160729P00122000 P 07/29/16 122.0 19.50 23.80
MON 160729P00125000 P 07/29/16 125.0 22.50 26.60
MON 160729P00130000 P 07/29/16 130.0 26.95 31.50
MON 160729P00135000 P 07/29/16 135.0 31.80 35.80
MON 160729P00140000 P 07/29/16 140.0 37.15 40.95
MON 160805C00075000 C 08/05/16 75.0 24.70 28.70
MON 160805C00080000 C 08/05/16 80.0 19.70 23.80
MON 160805C00085000 C 08/05/16 85.0 14.85 19.00
MON 160805C00090000 C 08/05/16 90.0 10.35 14.20
MON 160805C00095000 C 08/05/16 95.0 7.45 10.60
MON 160805C00095500 C 08/05/16 95.5 7.45 10.20
MON 160805C00096000 C 08/05/16 96.0 6.85 10.00
MON 160805C00096500 C 08/05/16 96.5 6.60 9.60
MON 160805C00097000 C 08/05/16 97.0 6.40 9.40
MON 160805C00097500 C 08/05/16 97.5 5.65 9.00
MON 160805C00098000 C 08/05/16 98.0 5.75 8.80
MON 160805C00098500 C 08/05/16 98.5 5.40 8.40
MON 160805C00099000 C 08/05/16 99.0 5.20 8.20
MON 160805C00099500 C 08/05/16 99.5 5.15 8.00
MON 160805C00100000 C 08/05/16 100.0 4.65 7.60
MON 160805C00101000 C 08/05/16 101.0 4.40 7.05
MON 160805C00102000 C 08/05/16 102.0 3.95 6.60
MON 160805C00103000 C 08/05/16 103.0 3.30 5.95
MON 160805C00104000 C 08/05/16 104.0 3.15 5.55
MON 160805C00105000 C 08/05/16 105.0 2.92 4.80
MON 160805C00106000 C 08/05/16 106.0 2.64 5.00
MON 160805C00107000 C 08/05/16 107.0 2.30 4.80
MON 160805C00108000 C 08/05/16 108.0 2.10 4.80
MON 160805C00109000 C 08/05/16 109.0 1.94 4.65
MON 160805C00110000 C 08/05/16 110.0 1.70 3.50
MON 160805C00111000 C 08/05/16 111.0 1.31 3.90
MON 160805C00112000 C 08/05/16 112.0 1.17 4.15
MON 160805C00113000 C 08/05/16 113.0 0.55 3.10
MON 160805C00114000 C 08/05/16 114.0 0.36 3.75
MON 160805C00115000 C 08/05/16 115.0 0.70 1.80
MON 160805C00116000 C 08/05/16 116.0 0.50 3.90
MON 160805C00117000 C 08/05/16 117.0 0.38 4.45
MON 160805C00118000 C 08/05/16 118.0 0.40 3.65
MON 160805C00119000 C 08/05/16 119.0 0.52 2.18
MON 160805C00120000 C 08/05/16 120.0 0.47 1.50
MON 160805C00121000 C 08/05/16 121.0 0.39 4.70
MON 160805C00122000 C 08/05/16 122.0 0.31 3.45
MON 160805C00125000 C 08/05/16 125.0 0.13 4.35
MON 160805C00130000 C 08/05/16 130.0 0.00 4.75
MON 160805C00135000 C 08/05/16 135.0 0.00 4.75
MON 160805C00140000 C 08/05/16 140.0 0.00 4.55
MON 160805P00075000 P 08/05/16 75.0 0.00 0.90
MON 160805P00080000 P 08/05/16 80.0 0.00 4.75
MON 160805P00085000 P 08/05/16 85.0 0.26 1.06
MON 160805P00090000 P 08/05/16 90.0 0.59 2.73
MON 160805P00095000 P 08/05/16 95.0 0.98 4.30
MON 160805P00095500 P 08/05/16 95.5 1.07 4.80
MON 160805P00096000 P 08/05/16 96.0 1.20 4.80
MON 160805P00096500 P 08/05/16 96.5 2.15 4.80
MON 160805P00097000 P 08/05/16 97.0 1.40 4.80
MON 160805P00097500 P 08/05/16 97.5 2.35 4.80
MON 160805P00098000 P 08/05/16 98.0 2.23 5.10
MON 160805P00098500 P 08/05/16 98.5 2.60 5.10
MON 160805P00099000 P 08/05/16 99.0 2.15 5.40
MON 160805P00099500 P 08/05/16 99.5 2.95 5.40
MON 160805P00100000 P 08/05/16 100.0 3.65 5.75
MON 160805P00101000 P 08/05/16 101.0 3.45 6.15
MON 160805P00102000 P 08/05/16 102.0 3.75 6.80
MON 160805P00103000 P 08/05/16 103.0 4.90 7.50
MON 160805P00104000 P 08/05/16 104.0 5.20 8.00
MON 160805P00105000 P 08/05/16 105.0 5.70 8.55
MON 160805P00106000 P 08/05/16 106.0 6.40 9.50
MON 160805P00107000 P 08/05/16 107.0 7.80 10.15
MON 160805P00108000 P 08/05/16 108.0 7.55 10.95
MON 160805P00109000 P 08/05/16 109.0 8.30 11.70
MON 160805P00110000 P 08/05/16 110.0 8.70 12.50
MON 160805P00111000 P 08/05/16 111.0 9.55 13.50
MON 160805P00112000 P 08/05/16 112.0 10.70 14.45
MON 160805P00113000 P 08/05/16 113.0 11.30 15.20
MON 160805P00114000 P 08/05/16 114.0 12.10 16.10
MON 160805P00115000 P 08/05/16 115.0 12.90 17.05
MON 160805P00116000 P 08/05/16 116.0 14.10 17.35
MON 160805P00117000 P 08/05/16 117.0 14.90 18.35
MON 160805P00118000 P 08/05/16 118.0 15.90 19.35
MON 160805P00119000 P 08/05/16 119.0 17.00 20.95
MON 160805P00120000 P 08/05/16 120.0 17.70 21.80
MON 160805P00121000 P 08/05/16 121.0 18.30 22.80
MON 160805P00122000 P 08/05/16 122.0 19.30 23.80
MON 160805P00125000 P 08/05/16 125.0 22.10 26.60
MON 160805P00130000 P 08/05/16 130.0 27.30 31.55
MON 160805P00135000 P 08/05/16 135.0 32.30 36.50
MON 160805P00140000 P 08/05/16 140.0 36.90 40.95
MON 160812C00075000 C 08/12/16 75.0 24.70 28.70
MON 160812C00080000 C 08/12/16 80.0 20.10 23.90
MON 160812C00085000 C 08/12/16 85.0 15.80 19.00
MON 160812C00090000 C 08/12/16 90.0 11.45 14.80
MON 160812C00091000 C 08/12/16 91.0 10.65 13.80
MON 160812C00092000 C 08/12/16 92.0 9.90 13.20
MON 160812C00093000 C 08/12/16 93.0 9.45 12.40
MON 160812C00094000 C 08/12/16 94.0 7.95 11.60
MON 160812C00094500 C 08/12/16 94.5 7.70 11.40
MON 160812C00095000 C 08/12/16 95.0 7.75 11.00
MON 160812C00095500 C 08/12/16 95.5 7.50 10.70
MON 160812C00096000 C 08/12/16 96.0 7.10 10.40
MON 160812C00096500 C 08/12/16 96.5 6.90 10.00
MON 160812C00097000 C 08/12/16 97.0 6.60 9.80
MON 160812C00097500 C 08/12/16 97.5 6.55 9.55
MON 160812C00098000 C 08/12/16 98.0 6.50 9.20
MON 160812C00098500 C 08/12/16 98.5 5.60 9.00
MON 160812C00099000 C 08/12/16 99.0 5.70 8.60
MON 160812C00099500 C 08/12/16 99.5 5.45 8.30
MON 160812C00100000 C 08/12/16 100.0 5.10 7.95
MON 160812C00101000 C 08/12/16 101.0 5.05 7.30
MON 160812C00102000 C 08/12/16 102.0 4.20 6.85
MON 160812C00103000 C 08/12/16 103.0 3.80 6.30
MON 160812C00104000 C 08/12/16 104.0 3.75 6.15
MON 160812C00105000 C 08/12/16 105.0 2.94 5.30
MON 160812C00106000 C 08/12/16 106.0 3.10 4.95
MON 160812C00107000 C 08/12/16 107.0 2.53 4.90
MON 160812C00108000 C 08/12/16 108.0 2.15 4.80
MON 160812C00109000 C 08/12/16 109.0 2.20 3.55
MON 160812C00110000 C 08/12/16 110.0 1.75 3.60
MON 160812C00111000 C 08/12/16 111.0 1.25 4.65
MON 160812C00112000 C 08/12/16 112.0 1.35 4.80
MON 160812C00113000 C 08/12/16 113.0 1.10 4.75
MON 160812C00114000 C 08/12/16 114.0 0.88 3.35
MON 160812C00115000 C 08/12/16 115.0 0.57 4.80
MON 160812C00116000 C 08/12/16 116.0 0.75 3.25
MON 160812C00117000 C 08/12/16 117.0 0.59 3.80
MON 160812C00118000 C 08/12/16 118.0 0.60 3.15
MON 160812C00120000 C 08/12/16 120.0 0.56 1.20
MON 160812C00125000 C 08/12/16 125.0 0.22 3.35
MON 160812C00130000 C 08/12/16 130.0 0.00 4.75
MON 160812C00135000 C 08/12/16 135.0 0.00 4.75
MON 160812C00140000 C 08/12/16 140.0 0.00 3.40
MON 160812P00075000 P 08/12/16 75.0 0.00 2.35
MON 160812P00080000 P 08/12/16 80.0 0.07 0.97
MON 160812P00085000 P 08/12/16 85.0 0.18 2.08
MON 160812P00090000 P 08/12/16 90.0 1.10 3.15
MON 160812P00091000 P 08/12/16 91.0 0.81 3.15
MON 160812P00092000 P 08/12/16 92.0 0.67 3.95
MON 160812P00093000 P 08/12/16 93.0 0.80 3.90
MON 160812P00094000 P 08/12/16 94.0 0.76 4.80
MON 160812P00094500 P 08/12/16 94.5 0.82 4.30
MON 160812P00095000 P 08/12/16 95.0 1.51 3.70
MON 160812P00095500 P 08/12/16 95.5 1.15 4.80
MON 160812P00096000 P 08/12/16 96.0 1.98 4.80
MON 160812P00096500 P 08/12/16 96.5 2.50 4.80
MON 160812P00097000 P 08/12/16 97.0 2.70 4.80
MON 160812P00097500 P 08/12/16 97.5 2.25 5.10
MON 160812P00098000 P 08/12/16 98.0 2.10 5.10
MON 160812P00098500 P 08/12/16 98.5 2.30 5.40
MON 160812P00099000 P 08/12/16 99.0 3.10 5.70
MON 160812P00099500 P 08/12/16 99.5 3.75 5.85
MON 160812P00100000 P 08/12/16 100.0 3.85 6.00
MON 160812P00101000 P 08/12/16 101.0 3.75 6.65
MON 160812P00102000 P 08/12/16 102.0 4.25 7.00
MON 160812P00103000 P 08/12/16 103.0 5.15 7.70
MON 160812P00104000 P 08/12/16 104.0 5.15 8.20
MON 160812P00105000 P 08/12/16 105.0 6.20 8.80
MON 160812P00106000 P 08/12/16 106.0 7.25 9.70
MON 160812P00107000 P 08/12/16 107.0 7.25 10.30
MON 160812P00108000 P 08/12/16 108.0 8.70 11.00
MON 160812P00109000 P 08/12/16 109.0 8.75 12.05
MON 160812P00110000 P 08/12/16 110.0 9.10 12.85
MON 160812P00111000 P 08/12/16 111.0 9.90 13.65
MON 160812P00112000 P 08/12/16 112.0 10.90 14.50
MON 160812P00113000 P 08/12/16 113.0 12.35 15.35
MON 160812P00114000 P 08/12/16 114.0 12.50 15.90
MON 160812P00115000 P 08/12/16 115.0 13.30 17.35
MON 160812P00116000 P 08/12/16 116.0 14.30 17.95
MON 160812P00117000 P 08/12/16 117.0 15.10 19.15
MON 160812P00118000 P 08/12/16 118.0 16.10 19.90
MON 160812P00120000 P 08/12/16 120.0 17.90 21.30
MON 160812P00125000 P 08/12/16 125.0 22.25 26.60
MON 160812P00130000 P 08/12/16 130.0 27.00 31.45
MON 160812P00135000 P 08/12/16 135.0 32.10 36.50
MON 160812P00140000 P 08/12/16 140.0 36.85 40.95
MON 160819C00055000 C 08/19/16 55.0 44.40 48.70
MON 160819C00060000 C 08/19/16 60.0 39.10 43.05
MON 160819C00065000 C 08/19/16 65.0 34.95 38.80
MON 160819C00070000 C 08/19/16 70.0 29.10 33.00
MON 160819C00075000 C 08/19/16 75.0 24.30 28.70
MON 160819C00080000 C 08/19/16 80.0 19.85 23.65
MON 160819C00085000 C 08/19/16 85.0 15.40 19.00
MON 160819C00090000 C 08/19/16 90.0 12.15 15.00
MON 160819C00095000 C 08/19/16 95.0 8.80 10.05
MON 160819C00097500 C 08/19/16 97.5 7.20 9.55
MON 160819C00100000 C 08/19/16 100.0 5.90 7.10
MON 160819C00105000 C 08/19/16 105.0 4.00 5.05
MON 160819C00110000 C 08/19/16 110.0 2.40 3.50
MON 160819C00115000 C 08/19/16 115.0 1.50 2.00
MON 160819C00120000 C 08/19/16 120.0 0.75 1.15
MON 160819C00125000 C 08/19/16 125.0 0.31 1.00
MON 160819C00130000 C 08/19/16 130.0 0.02 1.80
MON 160819C00135000 C 08/19/16 135.0 0.00 1.34
MON 160819C00140000 C 08/19/16 140.0 0.00 0.84
MON 160819C00145000 C 08/19/16 145.0 0.00 0.57
MON 160819C00150000 C 08/19/16 150.0 0.00 0.33
MON 160819C00155000 C 08/19/16 155.0 0.00 0.20
MON 160819C00160000 C 08/19/16 160.0 0.00 0.13
MON 160819P00055000 P 08/19/16 55.0 0.00 0.25
MON 160819P00060000 P 08/19/16 60.0 0.00 0.53
MON 160819P00065000 P 08/19/16 65.0 0.00 0.92
MON 160819P00070000 P 08/19/16 70.0 0.00 0.50
MON 160819P00075000 P 08/19/16 75.0 0.00 0.45
MON 160819P00080000 P 08/19/16 80.0 0.20 0.87
MON 160819P00085000 P 08/19/16 85.0 0.78 1.31
MON 160819P00090000 P 08/19/16 90.0 1.19 2.56
MON 160819P00095000 P 08/19/16 95.0 3.05 4.00
MON 160819P00097500 P 08/19/16 97.5 3.85 4.90
MON 160819P00100000 P 08/19/16 100.0 5.20 6.15
MON 160819P00105000 P 08/19/16 105.0 6.50 8.90
MON 160819P00110000 P 08/19/16 110.0 10.45 12.70
MON 160819P00115000 P 08/19/16 115.0 13.70 16.30
MON 160819P00120000 P 08/19/16 120.0 17.90 21.95
MON 160819P00125000 P 08/19/16 125.0 22.50 26.45
MON 160819P00130000 P 08/19/16 130.0 27.15 31.60
MON 160819P00135000 P 08/19/16 135.0 32.70 36.55
MON 160819P00140000 P 08/19/16 140.0 37.10 41.35
MON 160819P00145000 P 08/19/16 145.0 42.00 46.50
MON 160819P00150000 P 08/19/16 150.0 46.90 51.30
MON 160819P00155000 P 08/19/16 155.0 52.20 56.45
MON 160819P00160000 P 08/19/16 160.0 57.00 61.45
MON 161021C00045000 C 10/21/16 45.0 54.40 58.80
MON 161021C00047500 C 10/21/16 47.5 51.90 56.30
MON 161021C00050000 C 10/21/16 50.0 49.30 53.75
MON 161021C00055000 C 10/21/16 55.0 44.40 48.70
MON 161021C00060000 C 10/21/16 60.0 39.40 43.80
MON 161021C00065000 C 10/21/16 65.0 35.00 38.40
MON 161021C00070000 C 10/21/16 70.0 29.35 33.75
MON 161021C00075000 C 10/21/16 75.0 25.75 27.80
MON 161021C00077500 C 10/21/16 77.5 22.50 27.00
MON 161021C00080000 C 10/21/16 80.0 21.65 24.40
MON 161021C00082500 C 10/21/16 82.5 19.65 22.40
MON 161021C00085000 C 10/21/16 85.0 17.60 20.40
MON 161021C00087500 C 10/21/16 87.5 15.40 18.40
MON 161021C00090000 C 10/21/16 90.0 13.95 15.45
MON 161021C00092500 C 10/21/16 92.5 12.15 14.80
MON 161021C00095000 C 10/21/16 95.0 10.60 13.20
MON 161021C00097500 C 10/21/16 97.5 9.00 11.00
MON 161021C00100000 C 10/21/16 100.0 7.80 9.00
MON 161021C00105000 C 10/21/16 105.0 5.50 6.20
MON 161021C00110000 C 10/21/16 110.0 3.90 4.30
MON 161021C00115000 C 10/21/16 115.0 2.07 2.99
MON 161021C00120000 C 10/21/16 120.0 1.14 1.47
MON 161021C00125000 C 10/21/16 125.0 0.50 1.17
MON 161021C00130000 C 10/21/16 130.0 0.10 0.79
MON 161021C00135000 C 10/21/16 135.0 0.00 0.45
MON 161021C00140000 C 10/21/16 140.0 0.00 0.50
MON 161021C00145000 C 10/21/16 145.0 0.00 0.27
MON 161021P00045000 P 10/21/16 45.0 0.00 0.11
MON 161021P00047500 P 10/21/16 47.5 0.00 0.19
MON 161021P00050000 P 10/21/16 50.0 0.00 0.26
MON 161021P00055000 P 10/21/16 55.0 0.00 0.50
MON 161021P00060000 P 10/21/16 60.0 0.00 0.33
MON 161021P00065000 P 10/21/16 65.0 0.05 0.57
MON 161021P00070000 P 10/21/16 70.0 0.05 0.87
MON 161021P00075000 P 10/21/16 75.0 0.64 1.28
MON 161021P00077500 P 10/21/16 77.5 0.00 2.59
MON 161021P00080000 P 10/21/16 80.0 1.16 2.04
MON 161021P00082500 P 10/21/16 82.5 1.33 2.58
MON 161021P00085000 P 10/21/16 85.0 2.20 2.94
MON 161021P00087500 P 10/21/16 87.5 2.09 3.55
MON 161021P00090000 P 10/21/16 90.0 2.90 4.15
MON 161021P00092500 P 10/21/16 92.5 4.50 5.30
MON 161021P00095000 P 10/21/16 95.0 4.95 6.00
MON 161021P00097500 P 10/21/16 97.5 5.35 7.05
MON 161021P00100000 P 10/21/16 100.0 7.20 8.25
MON 161021P00105000 P 10/21/16 105.0 8.70 10.90
MON 161021P00110000 P 10/21/16 110.0 11.25 13.95
MON 161021P00115000 P 10/21/16 115.0 14.70 18.30
MON 161021P00120000 P 10/21/16 120.0 18.70 21.60
MON 161021P00125000 P 10/21/16 125.0 22.90 26.55
MON 161021P00130000 P 10/21/16 130.0 27.50 31.50
MON 161021P00135000 P 10/21/16 135.0 32.30 36.45
MON 161021P00140000 P 10/21/16 140.0 37.15 41.10
MON 161021P00145000 P 10/21/16 145.0 42.00 46.35
MON 170120C00042500 C 01/20/17 42.5 56.90 61.35
MON 170120C00045000 C 01/20/17 45.0 54.15 58.50
MON 170120C00047500 C 01/20/17 47.5 51.90 56.20
MON 170120C00050000 C 01/20/17 50.0 49.10 53.45
MON 170120C00055000 C 01/20/17 55.0 44.10 48.65
MON 170120C00060000 C 01/20/17 60.0 39.10 43.65
MON 170120C00065000 C 01/20/17 65.0 34.30 38.60
MON 170120C00070000 C 01/20/17 70.0 30.60 34.00
MON 170120C00075000 C 01/20/17 75.0 26.15 29.50
MON 170120C00077500 C 01/20/17 77.5 24.40 27.40
MON 170120C00080000 C 01/20/17 80.0 22.20 25.30
MON 170120C00082500 C 01/20/17 82.5 20.60 23.40
MON 170120C00085000 C 01/20/17 85.0 18.25 21.60
MON 170120C00087500 C 01/20/17 87.5 16.10 19.60
MON 170120C00090000 C 01/20/17 90.0 15.30 16.20
MON 170120C00092500 C 01/20/17 92.5 13.55 15.05
MON 170120C00095000 C 01/20/17 95.0 12.30 13.55
MON 170120C00097500 C 01/20/17 97.5 10.70 12.10
MON 170120C00100000 C 01/20/17 100.0 9.05 10.50
MON 170120C00105000 C 01/20/17 105.0 6.75 8.10
MON 170120C00110000 C 01/20/17 110.0 4.75 5.95
MON 170120C00115000 C 01/20/17 115.0 3.00 3.70
MON 170120C00120000 C 01/20/17 120.0 1.65 2.85
MON 170120C00125000 C 01/20/17 125.0 0.85 1.40
MON 170120C00130000 C 01/20/17 130.0 0.23 1.02
MON 170120C00135000 C 01/20/17 135.0 0.10 0.65
MON 170120C00140000 C 01/20/17 140.0 0.03 0.34
MON 170120C00145000 C 01/20/17 145.0 0.00 0.50
MON 170120C00150000 C 01/20/17 150.0 0.00 0.28
MON 170120C00155000 C 01/20/17 155.0 0.00 0.12
MON 170120C00160000 C 01/20/17 160.0 0.00 0.12
MON 170120C00165000 C 01/20/17 165.0 0.00 0.11
MON 170120C00170000 C 01/20/17 170.0 0.00 0.12
MON 170120C00175000 C 01/20/17 175.0 0.00 0.12
MON 170120C00180000 C 01/20/17 180.0 0.00 0.12
MON 170120C00185000 C 01/20/17 185.0 0.00 0.12
MON 170120P00042500 P 01/20/17 42.5 0.00 0.39
MON 170120P00045000 P 01/20/17 45.0 0.00 0.49
MON 170120P00047500 P 01/20/17 47.5 0.00 0.72
MON 170120P00050000 P 01/20/17 50.0 0.00 0.54
MON 170120P00055000 P 01/20/17 55.0 0.00 0.50
MON 170120P00060000 P 01/20/17 60.0 0.12 0.73
MON 170120P00065000 P 01/20/17 65.0 0.45 0.90
MON 170120P00070000 P 01/20/17 70.0 0.91 1.71
MON 170120P00075000 P 01/20/17 75.0 1.37 2.16
MON 170120P00077500 P 01/20/17 77.5 1.69 2.56
MON 170120P00080000 P 01/20/17 80.0 2.20 3.05
MON 170120P00082500 P 01/20/17 82.5 2.62 3.90
MON 170120P00085000 P 01/20/17 85.0 2.85 4.45
MON 170120P00087500 P 01/20/17 87.5 3.80 5.15
MON 170120P00090000 P 01/20/17 90.0 4.05 5.80
MON 170120P00092500 P 01/20/17 92.5 5.15 6.70
MON 170120P00095000 P 01/20/17 95.0 5.95 7.80
MON 170120P00097500 P 01/20/17 97.5 6.90 8.70
MON 170120P00100000 P 01/20/17 100.0 8.00 10.05
MON 170120P00105000 P 01/20/17 105.0 10.05 12.40
MON 170120P00110000 P 01/20/17 110.0 12.55 15.35
MON 170120P00115000 P 01/20/17 115.0 15.90 18.85
MON 170120P00120000 P 01/20/17 120.0 19.60 22.60
MON 170120P00125000 P 01/20/17 125.0 23.70 26.55
MON 170120P00130000 P 01/20/17 130.0 28.30 31.25
MON 170120P00135000 P 01/20/17 135.0 32.70 36.95
MON 170120P00140000 P 01/20/17 140.0 37.60 41.80
MON 170120P00145000 P 01/20/17 145.0 42.30 46.25
MON 170120P00150000 P 01/20/17 150.0 47.30 51.55
MON 170120P00155000 P 01/20/17 155.0 52.30 56.15
MON 170120P00160000 P 01/20/17 160.0 57.20 61.20
MON 170120P00165000 P 01/20/17 165.0 62.15 66.15
MON 170120P00170000 P 01/20/17 170.0 67.15 71.45
MON 170120P00175000 P 01/20/17 175.0 72.10 76.45
MON 170120P00180000 P 01/20/17 180.0 77.10 81.40
MON 170120P00185000 P 01/20/17 185.0 82.05 86.40
MON 180119C00042500 C 01/19/18 42.5 56.50 60.45
MON 180119C00045000 C 01/19/18 45.0 54.80 58.80
MON 180119C00047500 C 01/19/18 47.5 51.50 55.45
MON 180119C00050000 C 01/19/18 50.0 49.80 53.80
MON 180119C00055000 C 01/19/18 55.0 44.80 48.80
MON 180119C00060000 C 01/19/18 60.0 39.90 44.05
MON 180119C00065000 C 01/19/18 65.0 35.60 39.30
MON 180119C00070000 C 01/19/18 70.0 32.40 34.50
MON 180119C00075000 C 01/19/18 75.0 28.10 31.00
MON 180119C00077500 C 01/19/18 77.5 26.25 29.15
MON 180119C00080000 C 01/19/18 80.0 24.50 27.10
MON 180119C00082500 C 01/19/18 82.5 22.05 25.30
MON 180119C00085000 C 01/19/18 85.0 19.95 23.60
MON 180119C00087500 C 01/19/18 87.5 18.25 21.80
MON 180119C00090000 C 01/19/18 90.0 18.05 20.15
MON 180119C00092500 C 01/19/18 92.5 15.35 18.60
MON 180119C00095000 C 01/19/18 95.0 14.90 17.00
MON 180119C00097500 C 01/19/18 97.5 12.95 15.50
MON 180119C00100000 C 01/19/18 100.0 11.95 14.15
MON 180119C00105000 C 01/19/18 105.0 9.20 11.50
MON 180119C00110000 C 01/19/18 110.0 6.70 9.40
MON 180119C00115000 C 01/19/18 115.0 4.50 7.40
MON 180119C00120000 C 01/19/18 120.0 2.50 5.70
MON 180119C00125000 C 01/19/18 125.0 0.70 4.30
MON 180119C00130000 C 01/19/18 130.0 0.44 3.00
MON 180119C00135000 C 01/19/18 135.0 0.20 1.20
MON 180119C00140000 C 01/19/18 140.0 0.00 1.38
MON 180119C00145000 C 01/19/18 145.0 0.00 1.01
MON 180119C00150000 C 01/19/18 150.0 0.00 1.74
MON 180119C00155000 C 01/19/18 155.0 0.00 0.98
MON 180119C00160000 C 01/19/18 160.0 0.00 0.53
MON 180119P00042500 P 01/19/18 42.5 0.00 0.90
MON 180119P00045000 P 01/19/18 45.0 0.00 1.00
MON 180119P00047500 P 01/19/18 47.5 0.00 1.15
MON 180119P00050000 P 01/19/18 50.0 0.00 1.23
MON 180119P00055000 P 01/19/18 55.0 0.20 2.06
MON 180119P00060000 P 01/19/18 60.0 0.90 2.00
MON 180119P00065000 P 01/19/18 65.0 0.30 3.00
MON 180119P00070000 P 01/19/18 70.0 2.75 4.70
MON 180119P00075000 P 01/19/18 75.0 3.25 6.50
MON 180119P00077500 P 01/19/18 77.5 3.55 6.50
MON 180119P00080000 P 01/19/18 80.0 5.05 7.00
MON 180119P00082500 P 01/19/18 82.5 5.55 7.80
MON 180119P00085000 P 01/19/18 85.0 6.25 8.50
MON 180119P00087500 P 01/19/18 87.5 7.00 9.30
MON 180119P00090000 P 01/19/18 90.0 8.30 8.60
MON 180119P00092500 P 01/19/18 92.5 8.70 11.05
MON 180119P00095000 P 01/19/18 95.0 9.40 12.05
MON 180119P00097500 P 01/19/18 97.5 10.15 13.40
MON 180119P00100000 P 01/19/18 100.0 11.10 14.20
MON 180119P00105000 P 01/19/18 105.0 13.50 16.55
MON 180119P00110000 P 01/19/18 110.0 16.30 19.25
MON 180119P00115000 P 01/19/18 115.0 19.30 22.35
MON 180119P00120000 P 01/19/18 120.0 22.20 25.55
MON 180119P00125000 P 01/19/18 125.0 26.50 29.05
MON 180119P00130000 P 01/19/18 130.0 29.95 33.00
MON 180119P00135000 P 01/19/18 135.0 34.70 37.45
MON 180119P00140000 P 01/19/18 140.0 39.30 41.85
MON 180119P00145000 P 01/19/18 145.0 43.70 47.20
MON 180119P00150000 P 01/19/18 150.0 48.50 52.00
MON 180119P00155000 P 01/19/18 155.0 53.10 56.80
MON 180119P00160000 P 01/19/18 160.0 58.10 61.80

OPRA data is delayed 15 minutes.