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 (2016-11-04)Premium Content

Monsanto Co (MON)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MON 161209C00085000 C 12/09/16 85.0 16.50 21.05
MON 161209C00090000 C 12/09/16 90.0 11.50 16.05
MON 161209C00090500 C 12/09/16 90.5 11.00 15.55
MON 161209C00091000 C 12/09/16 91.0 10.50 15.05
MON 161209C00091500 C 12/09/16 91.5 10.00 14.55
MON 161209C00092000 C 12/09/16 92.0 9.50 14.05
MON 161209C00092500 C 12/09/16 92.5 9.00 13.55
MON 161209C00093000 C 12/09/16 93.0 8.50 13.05
MON 161209C00093500 C 12/09/16 93.5 8.00 12.55
MON 161209C00094000 C 12/09/16 94.0 7.50 12.05
MON 161209C00094500 C 12/09/16 94.5 7.00 11.50
MON 161209C00095000 C 12/09/16 95.0 6.50 11.00
MON 161209C00095500 C 12/09/16 95.5 6.00 10.50
MON 161209C00096000 C 12/09/16 96.0 5.50 10.10
MON 161209C00096500 C 12/09/16 96.5 5.00 9.55
MON 161209C00097000 C 12/09/16 97.0 4.50 9.10
MON 161209C00097500 C 12/09/16 97.5 4.00 8.60
MON 161209C00098000 C 12/09/16 98.0 3.50 7.90
MON 161209C00098500 C 12/09/16 98.5 3.00 7.60
MON 161209C00099000 C 12/09/16 99.0 2.50 7.00
MON 161209C00099500 C 12/09/16 99.5 2.00 6.60
MON 161209C00100000 C 12/09/16 100.0 2.25 6.10
MON 161209C00101000 C 12/09/16 101.0 0.72 4.35
MON 161209C00102000 C 12/09/16 102.0 0.39 3.50
MON 161209C00103000 C 12/09/16 103.0 0.46 2.45
MON 161209C00104000 C 12/09/16 104.0 0.15 0.85
MON 161209C00105000 C 12/09/16 105.0 0.00 1.05
MON 161209C00106000 C 12/09/16 106.0 0.00 0.25
MON 161209C00107000 C 12/09/16 107.0 0.00 2.14
MON 161209C00108000 C 12/09/16 108.0 0.00 2.12
MON 161209C00109000 C 12/09/16 109.0 0.00 2.12
MON 161209C00110000 C 12/09/16 110.0 0.00 1.00
MON 161209C00111000 C 12/09/16 111.0 0.00 2.11
MON 161209C00112000 C 12/09/16 112.0 0.00 2.12
MON 161209C00113000 C 12/09/16 113.0 0.00 2.12
MON 161209C00114000 C 12/09/16 114.0 0.00 2.12
MON 161209C00115000 C 12/09/16 115.0 0.00 1.00
MON 161209C00116000 C 12/09/16 116.0 0.00 2.09
MON 161209C00117000 C 12/09/16 117.0 0.00 2.12
MON 161209C00120000 C 12/09/16 120.0 0.00 2.13
MON 161209C00125000 C 12/09/16 125.0 0.00 1.66
MON 161209C00130000 C 12/09/16 130.0 0.00 2.11
MON 161209P00085000 P 12/09/16 85.0 0.00 2.11
MON 161209P00090000 P 12/09/16 90.0 0.00 2.13
MON 161209P00090500 P 12/09/16 90.5 0.00 2.12
MON 161209P00091000 P 12/09/16 91.0 0.00 2.13
MON 161209P00091500 P 12/09/16 91.5 0.00 2.12
MON 161209P00092000 P 12/09/16 92.0 0.00 2.12
MON 161209P00092500 P 12/09/16 92.5 0.00 2.10
MON 161209P00093000 P 12/09/16 93.0 0.00 2.12
MON 161209P00093500 P 12/09/16 93.5 0.00 2.12
MON 161209P00094000 P 12/09/16 94.0 0.00 2.11
MON 161209P00094500 P 12/09/16 94.5 0.00 2.12
MON 161209P00095000 P 12/09/16 95.0 0.00 1.01
MON 161209P00095500 P 12/09/16 95.5 0.00 2.10
MON 161209P00096000 P 12/09/16 96.0 0.00 2.13
MON 161209P00096500 P 12/09/16 96.5 0.00 2.13
MON 161209P00097000 P 12/09/16 97.0 0.00 2.13
MON 161209P00097500 P 12/09/16 97.5 0.00 1.39
MON 161209P00098000 P 12/09/16 98.0 0.00 2.13
MON 161209P00098500 P 12/09/16 98.5 0.00 2.13
MON 161209P00099000 P 12/09/16 99.0 0.00 2.15
MON 161209P00099500 P 12/09/16 99.5 0.00 2.16
MON 161209P00100000 P 12/09/16 100.0 0.00 0.90
MON 161209P00101000 P 12/09/16 101.0 0.00 1.20
MON 161209P00102000 P 12/09/16 102.0 0.00 1.29
MON 161209P00103000 P 12/09/16 103.0 0.00 1.50
MON 161209P00104000 P 12/09/16 104.0 0.00 2.59
MON 161209P00105000 P 12/09/16 105.0 0.45 3.45
MON 161209P00106000 P 12/09/16 106.0 1.06 4.50
MON 161209P00107000 P 12/09/16 107.0 1.15 5.60
MON 161209P00108000 P 12/09/16 108.0 2.05 6.60
MON 161209P00109000 P 12/09/16 109.0 3.10 7.60
MON 161209P00110000 P 12/09/16 110.0 4.05 8.50
MON 161209P00111000 P 12/09/16 111.0 5.05 9.50
MON 161209P00112000 P 12/09/16 112.0 6.05 10.50
MON 161209P00113000 P 12/09/16 113.0 7.05 11.50
MON 161209P00114000 P 12/09/16 114.0 8.00 12.50
MON 161209P00115000 P 12/09/16 115.0 9.00 13.50
MON 161209P00116000 P 12/09/16 116.0 10.00 14.50
MON 161209P00117000 P 12/09/16 117.0 11.00 15.50
MON 161209P00120000 P 12/09/16 120.0 14.00 18.50
MON 161209P00125000 P 12/09/16 125.0 19.00 23.50
MON 161209P00130000 P 12/09/16 130.0 24.00 28.50
MON 161216C00055000 C 12/16/16 55.0 46.50 51.05
MON 161216C00060000 C 12/16/16 60.0 41.50 46.00
MON 161216C00065000 C 12/16/16 65.0 36.50 41.05
MON 161216C00070000 C 12/16/16 70.0 31.50 35.95
MON 161216C00075000 C 12/16/16 75.0 26.50 31.05
MON 161216C00080000 C 12/16/16 80.0 21.50 26.00
MON 161216C00084000 C 12/16/16 84.0 17.50 22.00
MON 161216C00085000 C 12/16/16 85.0 16.50 20.50
MON 161216C00086000 C 12/16/16 86.0 15.50 20.00
MON 161216C00087000 C 12/16/16 87.0 14.50 19.00
MON 161216C00088000 C 12/16/16 88.0 13.50 18.00
MON 161216C00089000 C 12/16/16 89.0 12.50 16.55
MON 161216C00090000 C 12/16/16 90.0 11.50 15.50
MON 161216C00091000 C 12/16/16 91.0 10.50 14.80
MON 161216C00092000 C 12/16/16 92.0 9.50 13.45
MON 161216C00092500 C 12/16/16 92.5 9.05 12.90
MON 161216C00093000 C 12/16/16 93.0 8.50 12.40
MON 161216C00093500 C 12/16/16 93.5 8.00 12.00
MON 161216C00094000 C 12/16/16 94.0 7.50 11.50
MON 161216C00094500 C 12/16/16 94.5 7.00 11.35
MON 161216C00095000 C 12/16/16 95.0 6.55 10.40
MON 161216C00095500 C 12/16/16 95.5 6.10 10.35
MON 161216C00096000 C 12/16/16 96.0 5.50 9.50
MON 161216C00096500 C 12/16/16 96.5 5.10 9.35
MON 161216C00097000 C 12/16/16 97.0 4.50 8.90
MON 161216C00097500 C 12/16/16 97.5 4.15 8.00
MON 161216C00098000 C 12/16/16 98.0 3.50 7.50
MON 161216C00098500 C 12/16/16 98.5 3.10 6.90
MON 161216C00099000 C 12/16/16 99.0 2.70 6.55
MON 161216C00099500 C 12/16/16 99.5 2.20 5.95
MON 161216C00100000 C 12/16/16 100.0 3.25 4.35
MON 161216C00101000 C 12/16/16 101.0 1.85 3.65
MON 161216C00102000 C 12/16/16 102.0 1.75 2.76
MON 161216C00103000 C 12/16/16 103.0 0.85 2.01
MON 161216C00104000 C 12/16/16 104.0 0.81 1.20
MON 161216C00105000 C 12/16/16 105.0 0.50 0.65
MON 161216C00106000 C 12/16/16 106.0 0.08 2.05
MON 161216C00107000 C 12/16/16 107.0 0.00 0.49
MON 161216C00108000 C 12/16/16 108.0 0.00 2.23
MON 161216C00109000 C 12/16/16 109.0 0.00 2.21
MON 161216C00110000 C 12/16/16 110.0 0.01 0.09
MON 161216C00111000 C 12/16/16 111.0 0.00 0.44
MON 161216C00112000 C 12/16/16 112.0 0.00 2.16
MON 161216C00113000 C 12/16/16 113.0 0.00 2.16
MON 161216C00114000 C 12/16/16 114.0 0.00 2.16
MON 161216C00115000 C 12/16/16 115.0 0.00 0.05
MON 161216C00116000 C 12/16/16 116.0 0.00 2.15
MON 161216C00120000 C 12/16/16 120.0 0.01 0.05
MON 161216C00125000 C 12/16/16 125.0 0.00 0.02
MON 161216C00130000 C 12/16/16 130.0 0.00 2.12
MON 161216C00135000 C 12/16/16 135.0 0.00 2.13
MON 161216C00140000 C 12/16/16 140.0 0.00 2.10
MON 161216C00145000 C 12/16/16 145.0 0.00 2.11
MON 161216C00150000 C 12/16/16 150.0 0.00 2.12
MON 161216C00155000 C 12/16/16 155.0 0.00 2.11
MON 161216P00055000 P 12/16/16 55.0 0.00 0.02
MON 161216P00060000 P 12/16/16 60.0 0.00 0.03
MON 161216P00065000 P 12/16/16 65.0 0.00 0.04
MON 161216P00070000 P 12/16/16 70.0 0.00 0.05
MON 161216P00075000 P 12/16/16 75.0 0.00 1.97
MON 161216P00080000 P 12/16/16 80.0 0.00 2.12
MON 161216P00084000 P 12/16/16 84.0 0.00 2.11
MON 161216P00085000 P 12/16/16 85.0 0.00 2.13
MON 161216P00086000 P 12/16/16 86.0 0.00 2.11
MON 161216P00087000 P 12/16/16 87.0 0.00 2.11
MON 161216P00088000 P 12/16/16 88.0 0.00 2.12
MON 161216P00089000 P 12/16/16 89.0 0.00 2.12
MON 161216P00090000 P 12/16/16 90.0 0.00 2.13
MON 161216P00091000 P 12/16/16 91.0 0.00 2.13
MON 161216P00092000 P 12/16/16 92.0 0.00 2.12
MON 161216P00092500 P 12/16/16 92.5 0.00 2.11
MON 161216P00093000 P 12/16/16 93.0 0.00 2.11
MON 161216P00093500 P 12/16/16 93.5 0.00 2.11
MON 161216P00094000 P 12/16/16 94.0 0.00 2.12
MON 161216P00094500 P 12/16/16 94.5 0.00 2.12
MON 161216P00095000 P 12/16/16 95.0 0.00 0.12
MON 161216P00095500 P 12/16/16 95.5 0.00 2.12
MON 161216P00096000 P 12/16/16 96.0 0.00 2.13
MON 161216P00096500 P 12/16/16 96.5 0.00 2.16
MON 161216P00097000 P 12/16/16 97.0 0.00 2.15
MON 161216P00097500 P 12/16/16 97.5 0.00 0.43
MON 161216P00098000 P 12/16/16 98.0 0.00 2.21
MON 161216P00098500 P 12/16/16 98.5 0.00 2.23
MON 161216P00099000 P 12/16/16 99.0 0.00 2.26
MON 161216P00099500 P 12/16/16 99.5 0.00 2.28
MON 161216P00100000 P 12/16/16 100.0 0.10 0.30
MON 161216P00101000 P 12/16/16 101.0 0.01 1.68
MON 161216P00102000 P 12/16/16 102.0 0.22 0.75
MON 161216P00103000 P 12/16/16 103.0 0.30 1.10
MON 161216P00104000 P 12/16/16 104.0 0.45 1.90
MON 161216P00105000 P 12/16/16 105.0 1.30 2.28
MON 161216P00106000 P 12/16/16 106.0 0.75 4.00
MON 161216P00107000 P 12/16/16 107.0 1.25 5.60
MON 161216P00108000 P 12/16/16 108.0 2.20 6.40
MON 161216P00109000 P 12/16/16 109.0 3.10 7.30
MON 161216P00110000 P 12/16/16 110.0 4.20 8.55
MON 161216P00111000 P 12/16/16 111.0 5.05 9.50
MON 161216P00112000 P 12/16/16 112.0 6.05 10.45
MON 161216P00113000 P 12/16/16 113.0 7.30 11.50
MON 161216P00114000 P 12/16/16 114.0 8.05 12.50
MON 161216P00115000 P 12/16/16 115.0 9.05 13.50
MON 161216P00116000 P 12/16/16 116.0 10.00 14.50
MON 161216P00120000 P 12/16/16 120.0 14.00 18.50
MON 161216P00125000 P 12/16/16 125.0 19.00 23.50
MON 161216P00130000 P 12/16/16 130.0 24.00 28.50
MON 161216P00135000 P 12/16/16 135.0 29.00 33.50
MON 161216P00140000 P 12/16/16 140.0 34.00 38.50
MON 161216P00145000 P 12/16/16 145.0 39.00 43.50
MON 161216P00150000 P 12/16/16 150.0 44.10 48.50
MON 161216P00155000 P 12/16/16 155.0 49.00 53.50
MON 161223C00080000 C 12/23/16 80.0 21.50 25.75
MON 161223C00085000 C 12/23/16 85.0 16.50 21.10
MON 161223C00090000 C 12/23/16 90.0 11.50 16.15
MON 161223C00090500 C 12/23/16 90.5 11.10 15.65
MON 161223C00091000 C 12/23/16 91.0 10.60 15.15
MON 161223C00091500 C 12/23/16 91.5 10.10 14.65
MON 161223C00092000 C 12/23/16 92.0 9.50 14.15
MON 161223C00092500 C 12/23/16 92.5 9.10 13.65
MON 161223C00093000 C 12/23/16 93.0 8.50 13.20
MON 161223C00093500 C 12/23/16 93.5 8.10 12.70
MON 161223C00094000 C 12/23/16 94.0 7.50 12.20
MON 161223C00094500 C 12/23/16 94.5 7.15 11.70
MON 161223C00095000 C 12/23/16 95.0 6.55 11.25
MON 161223C00095500 C 12/23/16 95.5 6.15 10.75
MON 161223C00096000 C 12/23/16 96.0 5.50 10.25
MON 161223C00096500 C 12/23/16 96.5 5.20 9.80
MON 161223C00097000 C 12/23/16 97.0 4.70 8.80
MON 161223C00097500 C 12/23/16 97.5 4.25 8.85
MON 161223C00098000 C 12/23/16 98.0 3.70 8.35
MON 161223C00098500 C 12/23/16 98.5 3.30 7.80
MON 161223C00099000 C 12/23/16 99.0 3.10 6.70
MON 161223C00099500 C 12/23/16 99.5 2.30 6.40
MON 161223C00100000 C 12/23/16 100.0 3.35 5.40
MON 161223C00101000 C 12/23/16 101.0 1.56 4.20
MON 161223C00102000 C 12/23/16 102.0 0.85 3.65
MON 161223C00103000 C 12/23/16 103.0 0.47 3.30
MON 161223C00104000 C 12/23/16 104.0 0.54 2.48
MON 161223C00105000 C 12/23/16 105.0 0.44 1.40
MON 161223C00106000 C 12/23/16 106.0 0.00 2.52
MON 161223C00107000 C 12/23/16 107.0 0.00 2.30
MON 161223C00108000 C 12/23/16 108.0 0.00 2.18
MON 161223C00109000 C 12/23/16 109.0 0.00 2.15
MON 161223C00110000 C 12/23/16 110.0 0.00 1.13
MON 161223C00111000 C 12/23/16 111.0 0.00 2.12
MON 161223C00112000 C 12/23/16 112.0 0.00 2.13
MON 161223C00113000 C 12/23/16 113.0 0.00 2.12
MON 161223C00114000 C 12/23/16 114.0 0.00 2.12
MON 161223C00115000 C 12/23/16 115.0 0.00 1.01
MON 161223C00116000 C 12/23/16 116.0 0.00 2.11
MON 161223C00117000 C 12/23/16 117.0 0.00 1.09
MON 161223P00080000 P 12/23/16 80.0 0.00 2.13
MON 161223P00085000 P 12/23/16 85.0 0.00 2.11
MON 161223P00090000 P 12/23/16 90.0 0.00 2.11
MON 161223P00090500 P 12/23/16 90.5 0.00 2.12
MON 161223P00091000 P 12/23/16 91.0 0.00 2.12
MON 161223P00091500 P 12/23/16 91.5 0.00 2.11
MON 161223P00092000 P 12/23/16 92.0 0.00 2.11
MON 161223P00092500 P 12/23/16 92.5 0.00 2.11
MON 161223P00093000 P 12/23/16 93.0 0.00 2.13
MON 161223P00093500 P 12/23/16 93.5 0.00 2.11
MON 161223P00094000 P 12/23/16 94.0 0.00 2.12
MON 161223P00094500 P 12/23/16 94.5 0.00 2.11
MON 161223P00095000 P 12/23/16 95.0 0.00 0.72
MON 161223P00095500 P 12/23/16 95.5 0.00 2.12
MON 161223P00096000 P 12/23/16 96.0 0.00 2.15
MON 161223P00096500 P 12/23/16 96.5 0.00 2.18
MON 161223P00097000 P 12/23/16 97.0 0.00 2.19
MON 161223P00097500 P 12/23/16 97.5 0.00 1.56
MON 161223P00098000 P 12/23/16 98.0 0.05 1.86
MON 161223P00098500 P 12/23/16 98.5 0.00 1.56
MON 161223P00099000 P 12/23/16 99.0 0.00 1.94
MON 161223P00099500 P 12/23/16 99.5 0.00 2.50
MON 161223P00100000 P 12/23/16 100.0 0.00 1.38
MON 161223P00101000 P 12/23/16 101.0 0.02 2.35
MON 161223P00102000 P 12/23/16 102.0 0.00 2.98
MON 161223P00103000 P 12/23/16 103.0 0.12 3.05
MON 161223P00104000 P 12/23/16 104.0 0.35 3.95
MON 161223P00105000 P 12/23/16 105.0 0.61 4.35
MON 161223P00106000 P 12/23/16 106.0 1.11 4.80
MON 161223P00107000 P 12/23/16 107.0 1.75 5.80
MON 161223P00108000 P 12/23/16 108.0 2.70 6.80
MON 161223P00109000 P 12/23/16 109.0 3.25 7.60
MON 161223P00110000 P 12/23/16 110.0 4.20 8.60
MON 161223P00111000 P 12/23/16 111.0 5.15 9.60
MON 161223P00112000 P 12/23/16 112.0 6.10 10.60
MON 161223P00113000 P 12/23/16 113.0 7.05 11.50
MON 161223P00114000 P 12/23/16 114.0 8.05 12.50
MON 161223P00115000 P 12/23/16 115.0 9.05 13.50
MON 161223P00116000 P 12/23/16 116.0 10.30 14.55
MON 161223P00117000 P 12/23/16 117.0 11.05 15.50
MON 161230C00085000 C 12/30/16 85.0 16.50 21.10
MON 161230C00090000 C 12/30/16 90.0 11.50 16.10
MON 161230C00090500 C 12/30/16 90.5 11.10 15.65
MON 161230C00091000 C 12/30/16 91.0 10.50 15.20
MON 161230C00091500 C 12/30/16 91.5 10.15 14.70
MON 161230C00092000 C 12/30/16 92.0 9.50 14.20
MON 161230C00092500 C 12/30/16 92.5 9.10 13.70
MON 161230C00093000 C 12/30/16 93.0 8.50 13.20
MON 161230C00093500 C 12/30/16 93.5 8.10 12.75
MON 161230C00094000 C 12/30/16 94.0 7.70 12.25
MON 161230C00094500 C 12/30/16 94.5 7.10 11.75
MON 161230C00095000 C 12/30/16 95.0 6.70 11.25
MON 161230C00095500 C 12/30/16 95.5 6.10 10.80
MON 161230C00096000 C 12/30/16 96.0 5.70 10.30
MON 161230C00096500 C 12/30/16 96.5 5.10 9.60
MON 161230C00097000 C 12/30/16 97.0 4.70 9.10
MON 161230C00097500 C 12/30/16 97.5 4.30 8.60
MON 161230C00098000 C 12/30/16 98.0 3.70 8.00
MON 161230C00098500 C 12/30/16 98.5 3.30 7.50
MON 161230C00099000 C 12/30/16 99.0 2.90 7.25
MON 161230C00099500 C 12/30/16 99.5 2.50 6.80
MON 161230C00100000 C 12/30/16 100.0 2.91 5.50
MON 161230C00101000 C 12/30/16 101.0 2.00 4.50
MON 161230C00102000 C 12/30/16 102.0 1.18 3.20
MON 161230C00103000 C 12/30/16 103.0 1.34 2.10
MON 161230C00104000 C 12/30/16 104.0 0.82 2.00
MON 161230C00105000 C 12/30/16 105.0 0.55 1.15
MON 161230C00106000 C 12/30/16 106.0 0.14 1.25
MON 161230C00107000 C 12/30/16 107.0 0.08 0.97
MON 161230C00108000 C 12/30/16 108.0 0.00 2.30
MON 161230C00109000 C 12/30/16 109.0 0.00 2.19
MON 161230C00110000 C 12/30/16 110.0 0.00 0.82
MON 161230C00111000 C 12/30/16 111.0 0.00 2.14
MON 161230C00112000 C 12/30/16 112.0 0.00 2.12
MON 161230C00113000 C 12/30/16 113.0 0.00 2.10
MON 161230C00115000 C 12/30/16 115.0 0.00 0.49
MON 161230P00085000 P 12/30/16 85.0 0.00 2.10
MON 161230P00090000 P 12/30/16 90.0 0.00 2.10
MON 161230P00090500 P 12/30/16 90.5 0.00 2.12
MON 161230P00091000 P 12/30/16 91.0 0.00 2.12
MON 161230P00091500 P 12/30/16 91.5 0.00 2.13
MON 161230P00092000 P 12/30/16 92.0 0.00 2.13
MON 161230P00092500 P 12/30/16 92.5 0.00 2.15
MON 161230P00093000 P 12/30/16 93.0 0.00 2.14
MON 161230P00093500 P 12/30/16 93.5 0.00 2.13
MON 161230P00094000 P 12/30/16 94.0 0.00 2.15
MON 161230P00094500 P 12/30/16 94.5 0.00 2.14
MON 161230P00095000 P 12/30/16 95.0 0.00 0.79
MON 161230P00095500 P 12/30/16 95.5 0.00 2.16
MON 161230P00096000 P 12/30/16 96.0 0.00 2.20
MON 161230P00096500 P 12/30/16 96.5 0.00 2.21
MON 161230P00097000 P 12/30/16 97.0 0.00 1.10
MON 161230P00097500 P 12/30/16 97.5 0.00 1.47
MON 161230P00098000 P 12/30/16 98.0 0.00 2.36
MON 161230P00098500 P 12/30/16 98.5 0.00 2.40
MON 161230P00099000 P 12/30/16 99.0 0.07 2.51
MON 161230P00099500 P 12/30/16 99.5 0.00 2.58
MON 161230P00100000 P 12/30/16 100.0 0.15 1.00
MON 161230P00101000 P 12/30/16 101.0 0.00 1.81
MON 161230P00102000 P 12/30/16 102.0 0.22 2.61
MON 161230P00103000 P 12/30/16 103.0 0.50 2.98
MON 161230P00104000 P 12/30/16 104.0 0.31 3.75
MON 161230P00105000 P 12/30/16 105.0 1.25 4.30
MON 161230P00106000 P 12/30/16 106.0 2.10 5.05
MON 161230P00107000 P 12/30/16 107.0 2.60 6.00
MON 161230P00108000 P 12/30/16 108.0 2.90 6.80
MON 161230P00109000 P 12/30/16 109.0 3.40 7.65
MON 161230P00110000 P 12/30/16 110.0 4.20 8.60
MON 161230P00111000 P 12/30/16 111.0 5.10 9.50
MON 161230P00112000 P 12/30/16 112.0 6.10 10.50
MON 161230P00113000 P 12/30/16 113.0 7.05 11.50
MON 161230P00115000 P 12/30/16 115.0 9.05 13.50
MON 170106C00094000 C 01/06/17 94.0 7.70 12.15
MON 170106C00094500 C 01/06/17 94.5 7.15 11.75
MON 170106C00095000 C 01/06/17 95.0 6.70 11.25
MON 170106C00095500 C 01/06/17 95.5 6.30 10.80
MON 170106C00096000 C 01/06/17 96.0 5.70 10.30
MON 170106C00096500 C 01/06/17 96.5 5.30 9.85
MON 170106C00097000 C 01/06/17 97.0 4.90 9.20
MON 170106C00097500 C 01/06/17 97.5 4.30 8.60
MON 170106C00098000 C 01/06/17 98.0 3.90 8.20
MON 170106C00098500 C 01/06/17 98.5 3.50 7.80
MON 170106C00099000 C 01/06/17 99.0 3.10 7.40
MON 170106C00099500 C 01/06/17 99.5 2.70 6.80
MON 170106C00100000 C 01/06/17 100.0 2.30 5.95
MON 170106C00101000 C 01/06/17 101.0 1.85 5.35
MON 170106C00102000 C 01/06/17 102.0 2.00 4.85
MON 170106C00103000 C 01/06/17 103.0 1.22 4.20
MON 170106C00104000 C 01/06/17 104.0 1.04 3.60
MON 170106C00105000 C 01/06/17 105.0 0.69 1.30
MON 170106C00106000 C 01/06/17 106.0 0.39 1.33
MON 170106C00107000 C 01/06/17 107.0 0.02 1.77
MON 170106C00108000 C 01/06/17 108.0 0.00 2.35
MON 170106C00109000 C 01/06/17 109.0 0.00 2.25
MON 170106C00110000 C 01/06/17 110.0 0.00 0.80
MON 170106C00111000 C 01/06/17 111.0 0.00 2.14
MON 170106C00112000 C 01/06/17 112.0 0.00 2.13
MON 170106C00113000 C 01/06/17 113.0 0.00 2.10
MON 170106C00114000 C 01/06/17 114.0 0.00 2.13
MON 170106C00115000 C 01/06/17 115.0 0.00 1.05
MON 170106C00116000 C 01/06/17 116.0 0.00 2.12
MON 170106C00117000 C 01/06/17 117.0 0.00 1.00
MON 170106P00094000 P 01/06/17 94.0 0.00 2.19
MON 170106P00094500 P 01/06/17 94.5 0.00 2.22
MON 170106P00095000 P 01/06/17 95.0 0.00 0.72
MON 170106P00095500 P 01/06/17 95.5 0.00 2.28
MON 170106P00096000 P 01/06/17 96.0 0.00 2.34
MON 170106P00096500 P 01/06/17 96.5 0.00 2.39
MON 170106P00097000 P 01/06/17 97.0 0.06 2.46
MON 170106P00097500 P 01/06/17 97.5 0.00 1.73
MON 170106P00098000 P 01/06/17 98.0 0.00 2.63
MON 170106P00098500 P 01/06/17 98.5 0.00 2.70
MON 170106P00099000 P 01/06/17 99.0 0.00 2.80
MON 170106P00099500 P 01/06/17 99.5 0.00 2.90
MON 170106P00100000 P 01/06/17 100.0 0.08 1.54
MON 170106P00101000 P 01/06/17 101.0 0.39 3.25
MON 170106P00102000 P 01/06/17 102.0 0.40 3.50
MON 170106P00103000 P 01/06/17 103.0 0.37 2.64
MON 170106P00104000 P 01/06/17 104.0 1.45 4.35
MON 170106P00105000 P 01/06/17 105.0 1.62 4.90
MON 170106P00106000 P 01/06/17 106.0 2.24 5.30
MON 170106P00107000 P 01/06/17 107.0 2.70 6.60
MON 170106P00108000 P 01/06/17 108.0 2.90 7.40
MON 170106P00109000 P 01/06/17 109.0 4.15 8.20
MON 170106P00110000 P 01/06/17 110.0 4.80 9.20
MON 170106P00111000 P 01/06/17 111.0 5.65 10.20
MON 170106P00112000 P 01/06/17 112.0 6.60 11.00
MON 170106P00113000 P 01/06/17 113.0 7.55 12.00
MON 170106P00114000 P 01/06/17 114.0 8.55 13.00
MON 170106P00115000 P 01/06/17 115.0 9.50 14.00
MON 170106P00116000 P 01/06/17 116.0 10.50 15.00
MON 170106P00117000 P 01/06/17 117.0 11.50 16.00
MON 170113C00094500 C 01/13/17 94.5 7.20 11.85
MON 170113C00095000 C 01/13/17 95.0 6.70 10.80
MON 170113C00095500 C 01/13/17 95.5 6.30 10.30
MON 170113C00096000 C 01/13/17 96.0 5.85 10.00
MON 170113C00096500 C 01/13/17 96.5 5.40 9.60
MON 170113C00097000 C 01/13/17 97.0 4.90 9.10
MON 170113C00097500 C 01/13/17 97.5 4.45 8.50
MON 170113C00098000 C 01/13/17 98.0 3.90 8.10
MON 170113C00098500 C 01/13/17 98.5 3.55 7.70
MON 170113C00099000 C 01/13/17 99.0 3.15 7.20
MON 170113C00099500 C 01/13/17 99.5 2.70 6.75
MON 170113C00100000 C 01/13/17 100.0 2.30 6.00
MON 170113C00101000 C 01/13/17 101.0 1.65 5.50
MON 170113C00102000 C 01/13/17 102.0 1.02 4.80
MON 170113C00103000 C 01/13/17 103.0 0.51 3.95
MON 170113C00104000 C 01/13/17 104.0 0.25 3.95
MON 170113C00105000 C 01/13/17 105.0 0.43 2.04
MON 170113C00106000 C 01/13/17 106.0 0.02 2.98
MON 170113C00107000 C 01/13/17 107.0 0.00 2.63
MON 170113C00108000 C 01/13/17 108.0 0.00 2.42
MON 170113C00109000 C 01/13/17 109.0 0.00 2.29
MON 170113C00110000 C 01/13/17 110.0 0.00 1.38
MON 170113C00111000 C 01/13/17 111.0 0.00 2.16
MON 170113C00112000 C 01/13/17 112.0 0.00 2.13
MON 170113C00113000 C 01/13/17 113.0 0.00 2.13
MON 170113C00114000 C 01/13/17 114.0 0.00 2.13
MON 170113C00115000 C 01/13/17 115.0 0.00 1.02
MON 170113C00116000 C 01/13/17 116.0 0.00 2.13
MON 170113C00117000 C 01/13/17 117.0 0.00 2.12
MON 170113C00118000 C 01/13/17 118.0 0.00 2.13
MON 170113C00119000 C 01/13/17 119.0 0.00 2.12
MON 170113C00120000 C 01/13/17 120.0 0.00 2.13
MON 170113C00121000 C 01/13/17 121.0 0.00 2.12
MON 170113C00122000 C 01/13/17 122.0 0.00 2.12
MON 170113C00123000 C 01/13/17 123.0 0.00 2.10
MON 170113C00124000 C 01/13/17 124.0 0.00 2.12
MON 170113C00125000 C 01/13/17 125.0 0.00 1.29
MON 170113P00094500 P 01/13/17 94.5 0.00 1.82
MON 170113P00095000 P 01/13/17 95.0 0.00 0.72
MON 170113P00095500 P 01/13/17 95.5 0.00 2.26
MON 170113P00096000 P 01/13/17 96.0 0.00 2.30
MON 170113P00096500 P 01/13/17 96.5 0.00 2.36
MON 170113P00097000 P 01/13/17 97.0 0.00 2.41
MON 170113P00097500 P 01/13/17 97.5 0.00 1.62
MON 170113P00098000 P 01/13/17 98.0 0.00 2.59
MON 170113P00098500 P 01/13/17 98.5 0.00 2.70
MON 170113P00099000 P 01/13/17 99.0 0.00 2.83
MON 170113P00099500 P 01/13/17 99.5 0.00 3.00
MON 170113P00100000 P 01/13/17 100.0 0.09 1.70
MON 170113P00101000 P 01/13/17 101.0 0.18 3.50
MON 170113P00102000 P 01/13/17 102.0 0.20 3.95
MON 170113P00103000 P 01/13/17 103.0 0.43 4.15
MON 170113P00104000 P 01/13/17 104.0 0.94 4.75
MON 170113P00105000 P 01/13/17 105.0 1.65 5.15
MON 170113P00106000 P 01/13/17 106.0 2.15 5.45
MON 170113P00107000 P 01/13/17 107.0 2.70 6.70
MON 170113P00108000 P 01/13/17 108.0 3.15 7.50
MON 170113P00109000 P 01/13/17 109.0 4.15 8.40
MON 170113P00110000 P 01/13/17 110.0 5.25 9.20
MON 170113P00111000 P 01/13/17 111.0 5.80 10.20
MON 170113P00112000 P 01/13/17 112.0 6.80 11.10
MON 170113P00113000 P 01/13/17 113.0 7.70 12.00
MON 170113P00114000 P 01/13/17 114.0 8.60 13.00
MON 170113P00115000 P 01/13/17 115.0 9.55 14.00
MON 170113P00116000 P 01/13/17 116.0 10.55 15.00
MON 170113P00117000 P 01/13/17 117.0 11.50 16.00
MON 170113P00118000 P 01/13/17 118.0 12.50 17.00
MON 170113P00119000 P 01/13/17 119.0 13.50 18.00
MON 170113P00120000 P 01/13/17 120.0 14.50 19.00
MON 170113P00121000 P 01/13/17 121.0 15.50 20.00
MON 170113P00122000 P 01/13/17 122.0 16.45 21.00
MON 170113P00123000 P 01/13/17 123.0 17.45 22.00
MON 170113P00124000 P 01/13/17 124.0 18.45 23.00
MON 170113P00125000 P 01/13/17 125.0 19.45 24.00
MON 170120C00042500 C 01/20/17 42.5 59.00 63.55
MON 170120C00045000 C 01/20/17 45.0 56.50 61.05
MON 170120C00047500 C 01/20/17 47.5 54.00 58.55
MON 170120C00050000 C 01/20/17 50.0 51.50 56.05
MON 170120C00055000 C 01/20/17 55.0 46.50 51.05
MON 170120C00060000 C 01/20/17 60.0 41.50 45.20
MON 170120C00065000 C 01/20/17 65.0 36.55 41.10
MON 170120C00070000 C 01/20/17 70.0 31.50 36.10
MON 170120C00075000 C 01/20/17 75.0 26.50 31.10
MON 170120C00077500 C 01/20/17 77.5 24.10 28.60
MON 170120C00080000 C 01/20/17 80.0 21.50 25.65
MON 170120C00082500 C 01/20/17 82.5 19.10 23.65
MON 170120C00085000 C 01/20/17 85.0 16.50 20.85
MON 170120C00087500 C 01/20/17 87.5 14.10 18.70
MON 170120C00090000 C 01/20/17 90.0 11.50 14.55
MON 170120C00092500 C 01/20/17 92.5 9.30 13.15
MON 170120C00095000 C 01/20/17 95.0 6.90 11.05
MON 170120C00097500 C 01/20/17 97.5 4.95 8.25
MON 170120C00100000 C 01/20/17 100.0 4.35 5.00
MON 170120C00105000 C 01/20/17 105.0 1.50 1.70
MON 170120C00110000 C 01/20/17 110.0 0.33 0.40
MON 170120C00115000 C 01/20/17 115.0 0.13 0.23
MON 170120C00120000 C 01/20/17 120.0 0.01 0.05
MON 170120C00125000 C 01/20/17 125.0 0.00 0.07
MON 170120C00130000 C 01/20/17 130.0 0.00 0.14
MON 170120C00135000 C 01/20/17 135.0 0.00 0.26
MON 170120C00140000 C 01/20/17 140.0 0.00 0.04
MON 170120C00145000 C 01/20/17 145.0 0.00 0.32
MON 170120C00150000 C 01/20/17 150.0 0.00 0.02
MON 170120C00155000 C 01/20/17 155.0 0.00 0.16
MON 170120C00160000 C 01/20/17 160.0 0.00 0.14
MON 170120C00165000 C 01/20/17 165.0 0.00 0.12
MON 170120C00170000 C 01/20/17 170.0 0.00 0.01
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 0.02
MON 170120P00045000 P 01/20/17 45.0 0.00 0.02
MON 170120P00047500 P 01/20/17 47.5 0.00 0.02
MON 170120P00050000 P 01/20/17 50.0 0.00 0.03
MON 170120P00055000 P 01/20/17 55.0 0.00 0.04
MON 170120P00060000 P 01/20/17 60.0 0.00 0.06
MON 170120P00065000 P 01/20/17 65.0 0.00 0.09
MON 170120P00070000 P 01/20/17 70.0 0.00 0.12
MON 170120P00075000 P 01/20/17 75.0 0.00 0.28
MON 170120P00077500 P 01/20/17 77.5 0.00 0.58
MON 170120P00080000 P 01/20/17 80.0 0.01 0.15
MON 170120P00082500 P 01/20/17 82.5 0.02 0.69
MON 170120P00085000 P 01/20/17 85.0 0.01 0.27
MON 170120P00087500 P 01/20/17 87.5 0.00 0.65
MON 170120P00090000 P 01/20/17 90.0 0.10 0.65
MON 170120P00092500 P 01/20/17 92.5 0.16 0.55
MON 170120P00095000 P 01/20/17 95.0 0.31 0.50
MON 170120P00097500 P 01/20/17 97.5 0.45 0.83
MON 170120P00100000 P 01/20/17 100.0 0.90 1.45
MON 170120P00105000 P 01/20/17 105.0 2.60 3.30
MON 170120P00110000 P 01/20/17 110.0 6.20 9.25
MON 170120P00115000 P 01/20/17 115.0 9.70 14.00
MON 170120P00120000 P 01/20/17 120.0 14.60 19.00
MON 170120P00125000 P 01/20/17 125.0 19.45 23.90
MON 170120P00130000 P 01/20/17 130.0 24.45 29.00
MON 170120P00135000 P 01/20/17 135.0 29.45 33.95
MON 170120P00140000 P 01/20/17 140.0 34.45 39.00
MON 170120P00145000 P 01/20/17 145.0 39.45 44.00
MON 170120P00150000 P 01/20/17 150.0 44.45 49.00
MON 170120P00155000 P 01/20/17 155.0 49.45 54.00
MON 170120P00160000 P 01/20/17 160.0 54.50 59.00
MON 170120P00165000 P 01/20/17 165.0 59.40 64.00
MON 170120P00170000 P 01/20/17 170.0 64.40 69.00
MON 170120P00175000 P 01/20/17 175.0 69.50 74.00
MON 170120P00180000 P 01/20/17 180.0 74.40 79.00
MON 170120P00185000 P 01/20/17 185.0 79.50 83.80
MON 170421C00055000 C 04/21/17 55.0 46.50 51.05
MON 170421C00060000 C 04/21/17 60.0 41.50 46.05
MON 170421C00065000 C 04/21/17 65.0 36.55 41.10
MON 170421C00070000 C 04/21/17 70.0 31.50 36.10
MON 170421C00075000 C 04/21/17 75.0 26.50 31.15
MON 170421C00080000 C 04/21/17 80.0 21.50 25.85
MON 170421C00085000 C 04/21/17 85.0 17.65 21.35
MON 170421C00090000 C 04/21/17 90.0 13.25 15.90
MON 170421C00092500 C 04/21/17 92.5 11.15 13.85
MON 170421C00095000 C 04/21/17 95.0 9.50 11.75
MON 170421C00097500 C 04/21/17 97.5 6.10 9.35
MON 170421C00100000 C 04/21/17 100.0 6.00 7.80
MON 170421C00105000 C 04/21/17 105.0 3.35 4.15
MON 170421C00110000 C 04/21/17 110.0 1.75 2.25
MON 170421C00115000 C 04/21/17 115.0 0.81 0.98
MON 170421C00120000 C 04/21/17 120.0 0.05 0.55
MON 170421C00125000 C 04/21/17 125.0 0.06 0.18
MON 170421C00130000 C 04/21/17 130.0 0.07 0.34
MON 170421C00135000 C 04/21/17 135.0 0.00 2.17
MON 170421C00140000 C 04/21/17 140.0 0.00 2.15
MON 170421C00145000 C 04/21/17 145.0 0.00 2.16
MON 170421C00150000 C 04/21/17 150.0 0.00 1.85
MON 170421C00155000 C 04/21/17 155.0 0.00 1.52
MON 170421C00160000 C 04/21/17 160.0 0.00 1.31
MON 170421P00055000 P 04/21/17 55.0 0.00 0.08
MON 170421P00060000 P 04/21/17 60.0 0.00 0.12
MON 170421P00065000 P 04/21/17 65.0 0.04 0.20
MON 170421P00070000 P 04/21/17 70.0 0.03 2.14
MON 170421P00075000 P 04/21/17 75.0 0.05 2.21
MON 170421P00080000 P 04/21/17 80.0 0.00 2.34
MON 170421P00085000 P 04/21/17 85.0 0.01 0.98
MON 170421P00090000 P 04/21/17 90.0 0.35 1.53
MON 170421P00092500 P 04/21/17 92.5 0.75 1.94
MON 170421P00095000 P 04/21/17 95.0 1.50 2.53
MON 170421P00097500 P 04/21/17 97.5 1.50 4.45
MON 170421P00100000 P 04/21/17 100.0 2.30 3.35
MON 170421P00105000 P 04/21/17 105.0 5.30 6.25
MON 170421P00110000 P 04/21/17 110.0 7.30 11.05
MON 170421P00115000 P 04/21/17 115.0 11.30 14.95
MON 170421P00120000 P 04/21/17 120.0 15.30 19.40
MON 170421P00125000 P 04/21/17 125.0 19.90 24.00
MON 170421P00130000 P 04/21/17 130.0 24.70 29.00
MON 170421P00135000 P 04/21/17 135.0 29.65 34.20
MON 170421P00140000 P 04/21/17 140.0 34.60 39.20
MON 170421P00145000 P 04/21/17 145.0 39.60 44.00
MON 170421P00150000 P 04/21/17 150.0 44.55 49.20
MON 170421P00155000 P 04/21/17 155.0 49.55 54.00
MON 170421P00160000 P 04/21/17 160.0 54.50 59.00
MON 170721C00055000 C 07/21/17 55.0 46.50 51.05
MON 170721C00060000 C 07/21/17 60.0 41.50 46.10
MON 170721C00065000 C 07/21/17 65.0 36.50 41.10
MON 170721C00070000 C 07/21/17 70.0 31.70 36.15
MON 170721C00075000 C 07/21/17 75.0 26.90 31.30
MON 170721C00080000 C 07/21/17 80.0 22.30 26.60
MON 170721C00085000 C 07/21/17 85.0 17.90 21.90
MON 170721C00090000 C 07/21/17 90.0 13.70 17.40
MON 170721C00092500 C 07/21/17 92.5 11.70 15.45
MON 170721C00095000 C 07/21/17 95.0 9.90 13.25
MON 170721C00097500 C 07/21/17 97.5 8.10 12.20
MON 170721C00100000 C 07/21/17 100.0 6.70 10.60
MON 170721C00105000 C 07/21/17 105.0 5.40 7.95
MON 170721C00110000 C 07/21/17 110.0 1.98 4.80
MON 170721C00115000 C 07/21/17 115.0 0.66 3.85
MON 170721C00120000 C 07/21/17 120.0 1.15 2.00
MON 170721C00125000 C 07/21/17 125.0 0.03 1.42
MON 170721C00130000 C 07/21/17 130.0 0.02 2.30
MON 170721C00135000 C 07/21/17 135.0 0.00 0.50
MON 170721C00140000 C 07/21/17 140.0 0.00 2.10
MON 170721C00145000 C 07/21/17 145.0 0.00 1.25
MON 170721C00150000 C 07/21/17 150.0 0.00 0.82
MON 170721P00055000 P 07/21/17 55.0 0.00 0.16
MON 170721P00060000 P 07/21/17 60.0 0.00 0.25
MON 170721P00065000 P 07/21/17 65.0 0.00 2.17
MON 170721P00070000 P 07/21/17 70.0 0.00 2.25
MON 170721P00075000 P 07/21/17 75.0 0.00 2.31
MON 170721P00080000 P 07/21/17 80.0 0.02 2.84
MON 170721P00085000 P 07/21/17 85.0 0.27 3.45
MON 170721P00090000 P 07/21/17 90.0 0.85 4.35
MON 170721P00092500 P 07/21/17 92.5 1.41 5.10
MON 170721P00095000 P 07/21/17 95.0 2.12 5.90
MON 170721P00097500 P 07/21/17 97.5 3.25 6.70
MON 170721P00100000 P 07/21/17 100.0 3.90 6.95
MON 170721P00105000 P 07/21/17 105.0 6.30 10.00
MON 170721P00110000 P 07/21/17 110.0 9.45 12.80
MON 170721P00115000 P 07/21/17 115.0 12.60 16.20
MON 170721P00120000 P 07/21/17 120.0 16.70 20.20
MON 170721P00125000 P 07/21/17 125.0 21.00 24.40
MON 170721P00130000 P 07/21/17 130.0 25.10 29.00
MON 170721P00135000 P 07/21/17 135.0 29.90 34.00
MON 170721P00140000 P 07/21/17 140.0 34.80 39.00
MON 170721P00145000 P 07/21/17 145.0 39.70 44.00
MON 170721P00150000 P 07/21/17 150.0 44.70 49.00
MON 171020C00065000 C 10/20/17 65.0 36.70 41.40
MON 171020C00070000 C 10/20/17 70.0 31.90 36.40
MON 171020C00075000 C 10/20/17 75.0 27.30 31.60
MON 171020C00080000 C 10/20/17 80.0 22.90 26.55
MON 171020C00085000 C 10/20/17 85.0 18.85 22.45
MON 171020C00090000 C 10/20/17 90.0 15.10 18.45
MON 171020C00092500 C 10/20/17 92.5 13.00 16.90
MON 171020C00095000 C 10/20/17 95.0 11.70 15.25
MON 171020C00097500 C 10/20/17 97.5 9.95 13.85
MON 171020C00100000 C 10/20/17 100.0 10.00 11.25
MON 171020C00105000 C 10/20/17 105.0 6.45 9.60
MON 171020C00110000 C 10/20/17 110.0 4.10 6.60
MON 171020C00115000 C 10/20/17 115.0 2.75 3.75
MON 171020C00120000 C 10/20/17 120.0 1.35 2.40
MON 171020C00125000 C 10/20/17 125.0 0.75 1.20
MON 171020C00130000 C 10/20/17 130.0 0.02 0.80
MON 171020C00135000 C 10/20/17 135.0 0.00 0.50
MON 171020C00140000 C 10/20/17 140.0 0.00 1.05
MON 171020C00145000 C 10/20/17 145.0 0.00 2.94
MON 171020C00150000 C 10/20/17 150.0 0.00 1.06
MON 171020P00065000 P 10/20/17 65.0 0.00 0.90
MON 171020P00070000 P 10/20/17 70.0 0.30 1.15
MON 171020P00075000 P 10/20/17 75.0 0.75 1.55
MON 171020P00080000 P 10/20/17 80.0 1.35 2.30
MON 171020P00085000 P 10/20/17 85.0 1.95 3.55
MON 171020P00090000 P 10/20/17 90.0 3.25 4.50
MON 171020P00092500 P 10/20/17 92.5 3.80 5.70
MON 171020P00095000 P 10/20/17 95.0 3.80 6.75
MON 171020P00097500 P 10/20/17 97.5 4.70 8.60
MON 171020P00100000 P 10/20/17 100.0 5.55 9.60
MON 171020P00105000 P 10/20/17 105.0 7.60 11.80
MON 171020P00110000 P 10/20/17 110.0 10.50 14.40
MON 171020P00115000 P 10/20/17 115.0 13.50 17.60
MON 171020P00120000 P 10/20/17 120.0 17.45 21.20
MON 171020P00125000 P 10/20/17 125.0 21.70 24.80
MON 171020P00130000 P 10/20/17 130.0 25.80 29.60
MON 171020P00135000 P 10/20/17 135.0 30.35 34.20
MON 171020P00140000 P 10/20/17 140.0 35.10 39.00
MON 171020P00145000 P 10/20/17 145.0 39.85 44.00
MON 171020P00150000 P 10/20/17 150.0 44.75 49.00
MON 180119C00042500 C 01/19/18 42.5 59.00 63.80
MON 180119C00045000 C 01/19/18 45.0 56.50 61.00
MON 180119C00047500 C 01/19/18 47.5 54.00 58.80
MON 180119C00050000 C 01/19/18 50.0 51.50 56.20
MON 180119C00055000 C 01/19/18 55.0 46.50 51.00
MON 180119C00060000 C 01/19/18 60.0 41.50 46.20
MON 180119C00065000 C 01/19/18 65.0 36.60 41.40
MON 180119C00070000 C 01/19/18 70.0 32.00 36.50
MON 180119C00075000 C 01/19/18 75.0 27.90 31.80
MON 180119C00077500 C 01/19/18 77.5 25.70 29.40
MON 180119C00080000 C 01/19/18 80.0 23.90 27.40
MON 180119C00082500 C 01/19/18 82.5 21.90 25.60
MON 180119C00085000 C 01/19/18 85.0 20.10 23.35
MON 180119C00087500 C 01/19/18 87.5 18.30 21.85
MON 180119C00090000 C 01/19/18 90.0 16.70 19.80
MON 180119C00092500 C 01/19/18 92.5 15.10 18.65
MON 180119C00095000 C 01/19/18 95.0 14.20 17.05
MON 180119C00097500 C 01/19/18 97.5 11.90 15.80
MON 180119C00100000 C 01/19/18 100.0 11.45 13.20
MON 180119C00105000 C 01/19/18 105.0 9.00 10.75
MON 180119C00110000 C 01/19/18 110.0 6.45 7.50
MON 180119C00115000 C 01/19/18 115.0 4.90 5.25
MON 180119C00120000 C 01/19/18 120.0 3.15 3.30
MON 180119C00125000 C 01/19/18 125.0 1.15 1.45
MON 180119C00130000 C 01/19/18 130.0 0.36 0.65
MON 180119C00135000 C 01/19/18 135.0 0.12 0.30
MON 180119C00140000 C 01/19/18 140.0 0.02 0.12
MON 180119C00145000 C 01/19/18 145.0 0.00 0.34
MON 180119C00150000 C 01/19/18 150.0 0.00 0.29
MON 180119C00155000 C 01/19/18 155.0 0.00 0.32
MON 180119C00160000 C 01/19/18 160.0 0.00 0.30
MON 180119P00042500 P 01/19/18 42.5 0.00 0.10
MON 180119P00045000 P 01/19/18 45.0 0.00 0.16
MON 180119P00047500 P 01/19/18 47.5 0.00 0.20
MON 180119P00050000 P 01/19/18 50.0 0.00 0.24
MON 180119P00055000 P 01/19/18 55.0 0.00 0.34
MON 180119P00060000 P 01/19/18 60.0 0.05 0.44
MON 180119P00065000 P 01/19/18 65.0 0.15 0.94
MON 180119P00070000 P 01/19/18 70.0 0.75 1.46
MON 180119P00075000 P 01/19/18 75.0 1.30 2.30
MON 180119P00077500 P 01/19/18 77.5 1.70 2.75
MON 180119P00080000 P 01/19/18 80.0 2.25 3.20
MON 180119P00082500 P 01/19/18 82.5 2.90 3.80
MON 180119P00085000 P 01/19/18 85.0 3.95 4.20
MON 180119P00087500 P 01/19/18 87.5 4.60 5.65
MON 180119P00090000 P 01/19/18 90.0 5.30 6.00
MON 180119P00092500 P 01/19/18 92.5 6.50 8.50
MON 180119P00095000 P 01/19/18 95.0 7.00 7.75
MON 180119P00097500 P 01/19/18 97.5 7.95 10.00
MON 180119P00100000 P 01/19/18 100.0 8.70 10.20
MON 180119P00105000 P 01/19/18 105.0 10.50 13.55
MON 180119P00110000 P 01/19/18 110.0 12.60 16.20
MON 180119P00115000 P 01/19/18 115.0 15.45 18.80
MON 180119P00120000 P 01/19/18 120.0 18.30 21.80
MON 180119P00125000 P 01/19/18 125.0 21.60 25.00
MON 180119P00130000 P 01/19/18 130.0 25.50 29.60
MON 180119P00135000 P 01/19/18 135.0 29.90 34.20
MON 180119P00140000 P 01/19/18 140.0 34.50 39.10
MON 180119P00145000 P 01/19/18 145.0 39.50 44.00
MON 180119P00150000 P 01/19/18 150.0 44.30 49.00
MON 180119P00155000 P 01/19/18 155.0 49.50 54.00
MON 180119P00160000 P 01/19/18 160.0 54.30 59.00
MON 190118C00050000 C 01/18/19 50.0 51.50 56.30
MON 190118C00055000 C 01/18/19 55.0 47.70 51.40
MON 190118C00060000 C 01/18/19 60.0 43.30 47.00
MON 190118C00065000 C 01/18/19 65.0 39.10 43.00
MON 190118C00070000 C 01/18/19 70.0 34.30 38.50
MON 190118C00075000 C 01/18/19 75.0 30.70 34.50
MON 190118C00080000 C 01/18/19 80.0 27.10 30.65
MON 190118C00085000 C 01/18/19 85.0 23.70 27.15
MON 190118C00090000 C 01/18/19 90.0 20.10 24.50
MON 190118C00092500 C 01/18/19 92.5 18.90 22.10
MON 190118C00095000 C 01/18/19 95.0 17.10 20.40
MON 190118C00097500 C 01/18/19 97.5 15.30 18.55
MON 190118C00100000 C 01/18/19 100.0 13.70 17.30
MON 190118C00105000 C 01/18/19 105.0 11.00 14.45
MON 190118C00110000 C 01/18/19 110.0 8.00 12.00
MON 190118C00115000 C 01/18/19 115.0 5.50 9.40
MON 190118C00120000 C 01/18/19 120.0 3.90 7.40
MON 190118C00125000 C 01/18/19 125.0 1.85 6.00
MON 190118C00130000 C 01/18/19 130.0 0.95 4.80
MON 190118C00135000 C 01/18/19 135.0 0.30 4.85
MON 190118C00140000 C 01/18/19 140.0 0.20 4.85
MON 190118C00145000 C 01/18/19 145.0 0.00 4.85
MON 190118C00150000 C 01/18/19 150.0 0.00 4.80
MON 190118P00050000 P 01/18/19 50.0 0.10 3.65
MON 190118P00055000 P 01/18/19 55.0 0.70 4.75
MON 190118P00060000 P 01/18/19 60.0 1.30 4.80
MON 190118P00065000 P 01/18/19 65.0 0.05 4.80
MON 190118P00070000 P 01/18/19 70.0 2.90 5.95
MON 190118P00075000 P 01/18/19 75.0 4.20 7.00
MON 190118P00080000 P 01/18/19 80.0 5.00 8.50
MON 190118P00085000 P 01/18/19 85.0 6.50 9.50
MON 190118P00090000 P 01/18/19 90.0 7.80 11.15
MON 190118P00092500 P 01/18/19 92.5 10.00 12.60
MON 190118P00095000 P 01/18/19 95.0 10.00 12.70
MON 190118P00097500 P 01/18/19 97.5 9.70 13.60
MON 190118P00100000 P 01/18/19 100.0 10.70 13.80
MON 190118P00105000 P 01/18/19 105.0 13.50 16.40
MON 190118P00110000 P 01/18/19 110.0 14.50 18.20
MON 190118P00115000 P 01/18/19 115.0 17.50 20.80
MON 190118P00120000 P 01/18/19 120.0 20.25 23.60
MON 190118P00125000 P 01/18/19 125.0 23.85 27.20
MON 190118P00130000 P 01/18/19 130.0 27.65 31.30
MON 190118P00135000 P 01/18/19 135.0 31.70 35.10
MON 190118P00140000 P 01/18/19 140.0 35.50 39.60
MON 190118P00145000 P 01/18/19 145.0 40.10 44.20
MON 190118P00150000 P 01/18/19 150.0 44.70 49.00

OPRA data is delayed 15 minutes.