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 Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MON 170120C00042500 C 01/20/17 42.5 62.90 67.50
MON 170120C00045000 C 01/20/17 45.0 60.50 65.20
MON 170120C00047500 C 01/20/17 47.5 58.00 62.60
MON 170120C00050000 C 01/20/17 50.0 55.50 60.20
MON 170120C00055000 C 01/20/17 55.0 51.15 55.05
MON 170120C00060000 C 01/20/17 60.0 46.15 50.20
MON 170120C00065000 C 01/20/17 65.0 40.50 45.20
MON 170120C00070000 C 01/20/17 70.0 35.70 39.90
MON 170120C00075000 C 01/20/17 75.0 30.70 34.90
MON 170120C00077500 C 01/20/17 77.5 28.15 32.40
MON 170120C00080000 C 01/20/17 80.0 25.75 29.85
MON 170120C00082500 C 01/20/17 82.5 23.15 27.40
MON 170120C00084000 C 01/20/17 84.0 21.50 26.20
MON 170120C00085000 C 01/20/17 85.0 20.70 22.90
MON 170120C00086000 C 01/20/17 86.0 19.50 24.20
MON 170120C00087000 C 01/20/17 87.0 18.50 23.20
MON 170120C00087500 C 01/20/17 87.5 18.10 22.00
MON 170120C00088000 C 01/20/17 88.0 17.50 22.20
MON 170120C00089000 C 01/20/17 89.0 16.50 21.20
MON 170120C00090000 C 01/20/17 90.0 15.70 17.90
MON 170120C00091000 C 01/20/17 91.0 14.50 19.20
MON 170120C00092000 C 01/20/17 92.0 13.50 18.20
MON 170120C00092500 C 01/20/17 92.5 13.15 17.00
MON 170120C00093000 C 01/20/17 93.0 12.50 17.20
MON 170120C00093500 C 01/20/17 93.5 12.00 16.60
MON 170120C00094000 C 01/20/17 94.0 11.50 16.20
MON 170120C00094500 C 01/20/17 94.5 11.00 15.60
MON 170120C00095000 C 01/20/17 95.0 10.70 14.45
MON 170120C00095500 C 01/20/17 95.5 10.00 14.60
MON 170120C00096000 C 01/20/17 96.0 9.50 14.20
MON 170120C00096500 C 01/20/17 96.5 9.00 13.60
MON 170120C00097000 C 01/20/17 97.0 8.50 13.20
MON 170120C00097500 C 01/20/17 97.5 8.15 11.60
MON 170120C00098000 C 01/20/17 98.0 7.65 11.40
MON 170120C00098500 C 01/20/17 98.5 7.00 11.60
MON 170120C00099000 C 01/20/17 99.0 6.50 11.20
MON 170120C00099500 C 01/20/17 99.5 6.10 9.95
MON 170120C00100000 C 01/20/17 100.0 7.30 8.20
MON 170120C00101000 C 01/20/17 101.0 4.50 9.20
MON 170120C00102000 C 01/20/17 102.0 3.50 8.20
MON 170120C00103000 C 01/20/17 103.0 2.60 6.50
MON 170120C00104000 C 01/20/17 104.0 1.50 6.20
MON 170120C00105000 C 01/20/17 105.0 2.35 3.00
MON 170120C00106000 C 01/20/17 106.0 0.86 2.99
MON 170120C00107000 C 01/20/17 107.0 0.70 2.00
MON 170120C00108000 C 01/20/17 108.0 0.21 1.01
MON 170120C00109000 C 01/20/17 109.0 0.00 0.55
MON 170120C00110000 C 01/20/17 110.0 0.05 0.20
MON 170120C00111000 C 01/20/17 111.0 0.00 2.19
MON 170120C00112000 C 01/20/17 112.0 0.00 1.11
MON 170120C00113000 C 01/20/17 113.0 0.00 2.15
MON 170120C00114000 C 01/20/17 114.0 0.00 2.14
MON 170120C00115000 C 01/20/17 115.0 0.00 0.03
MON 170120C00116000 C 01/20/17 116.0 0.00 2.13
MON 170120C00117000 C 01/20/17 117.0 0.00 2.13
MON 170120C00118000 C 01/20/17 118.0 0.00 2.13
MON 170120C00119000 C 01/20/17 119.0 0.00 2.13
MON 170120C00120000 C 01/20/17 120.0 0.00 0.02
MON 170120C00125000 C 01/20/17 125.0 0.00 0.01
MON 170120C00130000 C 01/20/17 130.0 0.00 0.01
MON 170120C00135000 C 01/20/17 135.0 0.00 0.26
MON 170120C00140000 C 01/20/17 140.0 0.00 0.02
MON 170120C00145000 C 01/20/17 145.0 0.00 1.04
MON 170120C00150000 C 01/20/17 150.0 0.00 0.01
MON 170120C00155000 C 01/20/17 155.0 0.00 2.13
MON 170120C00160000 C 01/20/17 160.0 0.00 2.13
MON 170120C00165000 C 01/20/17 165.0 0.00 2.13
MON 170120C00170000 C 01/20/17 170.0 0.00 0.01
MON 170120C00175000 C 01/20/17 175.0 0.00 2.13
MON 170120C00180000 C 01/20/17 180.0 0.00 2.13
MON 170120C00185000 C 01/20/17 185.0 0.00 2.13
MON 170120P00042500 P 01/20/17 42.5 0.00 1.29
MON 170120P00045000 P 01/20/17 45.0 0.00 2.14
MON 170120P00047500 P 01/20/17 47.5 0.00 2.13
MON 170120P00050000 P 01/20/17 50.0 0.00 0.01
MON 170120P00055000 P 01/20/17 55.0 0.00 0.02
MON 170120P00060000 P 01/20/17 60.0 0.00 0.02
MON 170120P00065000 P 01/20/17 65.0 0.00 0.03
MON 170120P00070000 P 01/20/17 70.0 0.00 0.04
MON 170120P00075000 P 01/20/17 75.0 0.00 2.12
MON 170120P00077500 P 01/20/17 77.5 0.00 2.12
MON 170120P00080000 P 01/20/17 80.0 0.00 0.26
MON 170120P00082500 P 01/20/17 82.5 0.00 2.10
MON 170120P00084000 P 01/20/17 84.0 0.00 2.13
MON 170120P00085000 P 01/20/17 85.0 0.00 0.08
MON 170120P00086000 P 01/20/17 86.0 0.00 2.11
MON 170120P00087000 P 01/20/17 87.0 0.00 4.75
MON 170120P00087500 P 01/20/17 87.5 0.00 0.71
MON 170120P00088000 P 01/20/17 88.0 0.00 4.75
MON 170120P00089000 P 01/20/17 89.0 0.00 4.75
MON 170120P00090000 P 01/20/17 90.0 0.00 0.20
MON 170120P00091000 P 01/20/17 91.0 0.00 2.13
MON 170120P00092000 P 01/20/17 92.0 0.00 4.25
MON 170120P00092500 P 01/20/17 92.5 0.00 2.13
MON 170120P00093000 P 01/20/17 93.0 0.00 4.25
MON 170120P00093500 P 01/20/17 93.5 0.00 4.75
MON 170120P00094000 P 01/20/17 94.0 0.00 4.25
MON 170120P00094500 P 01/20/17 94.5 0.00 2.14
MON 170120P00095000 P 01/20/17 95.0 0.00 0.15
MON 170120P00095500 P 01/20/17 95.5 0.00 2.14
MON 170120P00096000 P 01/20/17 96.0 0.00 2.14
MON 170120P00096500 P 01/20/17 96.5 0.00 2.15
MON 170120P00097000 P 01/20/17 97.0 0.00 2.15
MON 170120P00097500 P 01/20/17 97.5 0.00 1.00
MON 170120P00098000 P 01/20/17 98.0 0.00 2.15
MON 170120P00098500 P 01/20/17 98.5 0.00 2.16
MON 170120P00099000 P 01/20/17 99.0 0.00 2.16
MON 170120P00099500 P 01/20/17 99.5 0.00 2.16
MON 170120P00100000 P 01/20/17 100.0 0.01 0.13
MON 170120P00101000 P 01/20/17 101.0 0.00 2.17
MON 170120P00102000 P 01/20/17 102.0 0.00 0.28
MON 170120P00103000 P 01/20/17 103.0 0.00 0.11
MON 170120P00104000 P 01/20/17 104.0 0.00 2.20
MON 170120P00105000 P 01/20/17 105.0 0.05 0.20
MON 170120P00106000 P 01/20/17 106.0 0.00 1.25
MON 170120P00107000 P 01/20/17 107.0 0.00 0.84
MON 170120P00108000 P 01/20/17 108.0 0.26 2.95
MON 170120P00109000 P 01/20/17 109.0 1.28 3.60
MON 170120P00110000 P 01/20/17 110.0 2.50 2.62
MON 170120P00111000 P 01/20/17 111.0 1.20 5.80
MON 170120P00112000 P 01/20/17 112.0 2.05 6.80
MON 170120P00113000 P 01/20/17 113.0 3.05 7.75
MON 170120P00114000 P 01/20/17 114.0 4.15 8.75
MON 170120P00115000 P 01/20/17 115.0 5.10 9.20
MON 170120P00116000 P 01/20/17 116.0 5.90 10.50
MON 170120P00117000 P 01/20/17 117.0 7.15 11.75
MON 170120P00118000 P 01/20/17 118.0 8.55 12.80
MON 170120P00119000 P 01/20/17 119.0 9.05 13.75
MON 170120P00120000 P 01/20/17 120.0 10.10 14.25
MON 170120P00125000 P 01/20/17 125.0 15.15 19.25
MON 170120P00130000 P 01/20/17 130.0 20.10 24.35
MON 170120P00135000 P 01/20/17 135.0 25.05 29.60
MON 170120P00140000 P 01/20/17 140.0 29.90 34.50
MON 170120P00145000 P 01/20/17 145.0 35.05 39.75
MON 170120P00150000 P 01/20/17 150.0 40.05 44.60
MON 170120P00155000 P 01/20/17 155.0 45.05 49.60
MON 170120P00160000 P 01/20/17 160.0 49.90 54.50
MON 170120P00165000 P 01/20/17 165.0 55.00 59.60
MON 170120P00170000 P 01/20/17 170.0 60.00 64.75
MON 170120P00175000 P 01/20/17 175.0 64.90 69.50
MON 170120P00180000 P 01/20/17 180.0 69.90 74.50
MON 170120P00185000 P 01/20/17 185.0 74.90 79.50
MON 170127C00090000 C 01/27/17 90.0 15.65 20.20
MON 170127C00095000 C 01/27/17 95.0 10.50 15.20
MON 170127C00096000 C 01/27/17 96.0 9.50 14.20
MON 170127C00096500 C 01/27/17 96.5 9.00 13.60
MON 170127C00097000 C 01/27/17 97.0 8.50 13.20
MON 170127C00097500 C 01/27/17 97.5 8.00 12.60
MON 170127C00098000 C 01/27/17 98.0 7.50 12.20
MON 170127C00098500 C 01/27/17 98.5 7.00 11.60
MON 170127C00099000 C 01/27/17 99.0 6.50 11.20
MON 170127C00099500 C 01/27/17 99.5 6.00 10.60
MON 170127C00100000 C 01/27/17 100.0 5.55 10.20
MON 170127C00101000 C 01/27/17 101.0 4.60 9.20
MON 170127C00102000 C 01/27/17 102.0 3.70 8.20
MON 170127C00103000 C 01/27/17 103.0 2.80 7.20
MON 170127C00104000 C 01/27/17 104.0 1.73 5.95
MON 170127C00105000 C 01/27/17 105.0 1.79 5.00
MON 170127C00106000 C 01/27/17 106.0 1.25 4.05
MON 170127C00107000 C 01/27/17 107.0 0.95 3.35
MON 170127C00108000 C 01/27/17 108.0 0.35 1.60
MON 170127C00109000 C 01/27/17 109.0 0.00 1.50
MON 170127C00110000 C 01/27/17 110.0 0.00 0.42
MON 170127C00111000 C 01/27/17 111.0 0.00 2.68
MON 170127C00112000 C 01/27/17 112.0 0.00 3.25
MON 170127C00113000 C 01/27/17 113.0 0.00 4.55
MON 170127C00114000 C 01/27/17 114.0 0.00 4.75
MON 170127C00115000 C 01/27/17 115.0 0.00 4.75
MON 170127C00116000 C 01/27/17 116.0 0.00 4.75
MON 170127C00117000 C 01/27/17 117.0 0.00 2.48
MON 170127C00118000 C 01/27/17 118.0 0.00 2.46
MON 170127C00119000 C 01/27/17 119.0 0.00 2.41
MON 170127C00120000 C 01/27/17 120.0 0.00 2.39
MON 170127C00121000 C 01/27/17 121.0 0.00 2.45
MON 170127C00122000 C 01/27/17 122.0 0.00 2.45
MON 170127P00090000 P 01/27/17 90.0 0.00 2.13
MON 170127P00095000 P 01/27/17 95.0 0.00 1.10
MON 170127P00096000 P 01/27/17 96.0 0.00 2.12
MON 170127P00096500 P 01/27/17 96.5 0.00 4.50
MON 170127P00097000 P 01/27/17 97.0 0.00 4.50
MON 170127P00097500 P 01/27/17 97.5 0.00 2.13
MON 170127P00098000 P 01/27/17 98.0 0.00 2.14
MON 170127P00098500 P 01/27/17 98.5 0.00 4.55
MON 170127P00099000 P 01/27/17 99.0 0.00 2.13
MON 170127P00099500 P 01/27/17 99.5 0.00 2.15
MON 170127P00100000 P 01/27/17 100.0 0.00 0.60
MON 170127P00101000 P 01/27/17 101.0 0.00 2.14
MON 170127P00102000 P 01/27/17 102.0 0.00 2.22
MON 170127P00103000 P 01/27/17 103.0 0.00 4.50
MON 170127P00104000 P 01/27/17 104.0 0.00 2.20
MON 170127P00105000 P 01/27/17 105.0 0.00 1.00
MON 170127P00106000 P 01/27/17 106.0 0.00 3.70
MON 170127P00107000 P 01/27/17 107.0 0.00 2.59
MON 170127P00108000 P 01/27/17 108.0 0.00 3.20
MON 170127P00109000 P 01/27/17 109.0 0.60 4.15
MON 170127P00110000 P 01/27/17 110.0 0.50 5.00
MON 170127P00111000 P 01/27/17 111.0 1.35 5.80
MON 170127P00112000 P 01/27/17 112.0 2.15 6.80
MON 170127P00113000 P 01/27/17 113.0 3.05 7.65
MON 170127P00114000 P 01/27/17 114.0 4.05 8.70
MON 170127P00115000 P 01/27/17 115.0 5.00 9.75
MON 170127P00116000 P 01/27/17 116.0 6.05 10.80
MON 170127P00117000 P 01/27/17 117.0 7.05 11.80
MON 170127P00118000 P 01/27/17 118.0 8.55 12.80
MON 170127P00119000 P 01/27/17 119.0 9.05 13.80
MON 170127P00120000 P 01/27/17 120.0 10.00 14.60
MON 170127P00121000 P 01/27/17 121.0 11.00 15.75
MON 170127P00122000 P 01/27/17 122.0 12.45 16.75
MON 170203C00090000 C 02/03/17 90.0 15.65 20.20
MON 170203C00095000 C 02/03/17 95.0 10.50 15.20
MON 170203C00096000 C 02/03/17 96.0 9.50 14.20
MON 170203C00096500 C 02/03/17 96.5 9.00 13.75
MON 170203C00097000 C 02/03/17 97.0 8.50 13.20
MON 170203C00097500 C 02/03/17 97.5 8.00 12.75
MON 170203C00098000 C 02/03/17 98.0 7.50 12.20
MON 170203C00098500 C 02/03/17 98.5 7.00 11.60
MON 170203C00099000 C 02/03/17 99.0 6.50 11.10
MON 170203C00099500 C 02/03/17 99.5 6.00 10.75
MON 170203C00100000 C 02/03/17 100.0 5.55 10.20
MON 170203C00101000 C 02/03/17 101.0 4.95 9.20
MON 170203C00102000 C 02/03/17 102.0 3.65 8.20
MON 170203C00103000 C 02/03/17 103.0 3.00 7.40
MON 170203C00104000 C 02/03/17 104.0 2.45 6.40
MON 170203C00105000 C 02/03/17 105.0 2.10 4.90
MON 170203C00106000 C 02/03/17 106.0 1.12 4.80
MON 170203C00107000 C 02/03/17 107.0 0.26 4.00
MON 170203C00108000 C 02/03/17 108.0 0.12 3.00
MON 170203C00109000 C 02/03/17 109.0 0.00 3.10
MON 170203C00110000 C 02/03/17 110.0 0.00 2.99
MON 170203C00111000 C 02/03/17 111.0 0.00 2.74
MON 170203C00112000 C 02/03/17 112.0 0.00 2.39
MON 170203C00113000 C 02/03/17 113.0 0.00 2.30
MON 170203C00114000 C 02/03/17 114.0 0.00 2.20
MON 170203C00115000 C 02/03/17 115.0 0.00 1.55
MON 170203C00116000 C 02/03/17 116.0 0.00 4.75
MON 170203C00117000 C 02/03/17 117.0 0.00 4.75
MON 170203C00118000 C 02/03/17 118.0 0.00 4.75
MON 170203C00119000 C 02/03/17 119.0 0.00 2.33
MON 170203C00120000 C 02/03/17 120.0 0.00 2.32
MON 170203C00121000 C 02/03/17 121.0 0.00 2.31
MON 170203C00122000 C 02/03/17 122.0 0.00 2.11
MON 170203P00090000 P 02/03/17 90.0 0.00 2.13
MON 170203P00095000 P 02/03/17 95.0 0.00 4.75
MON 170203P00096000 P 02/03/17 96.0 0.00 4.55
MON 170203P00096500 P 02/03/17 96.5 0.00 4.55
MON 170203P00097000 P 02/03/17 97.0 0.00 4.55
MON 170203P00097500 P 02/03/17 97.5 0.00 4.55
MON 170203P00098000 P 02/03/17 98.0 0.00 2.23
MON 170203P00098500 P 02/03/17 98.5 0.00 2.25
MON 170203P00099000 P 02/03/17 99.0 0.00 4.50
MON 170203P00099500 P 02/03/17 99.5 0.00 2.30
MON 170203P00100000 P 02/03/17 100.0 0.00 1.19
MON 170203P00101000 P 02/03/17 101.0 0.00 2.39
MON 170203P00102000 P 02/03/17 102.0 0.00 2.49
MON 170203P00103000 P 02/03/17 103.0 0.01 2.61
MON 170203P00104000 P 02/03/17 104.0 0.00 2.78
MON 170203P00105000 P 02/03/17 105.0 0.15 1.44
MON 170203P00106000 P 02/03/17 106.0 0.11 3.30
MON 170203P00107000 P 02/03/17 107.0 0.00 3.65
MON 170203P00108000 P 02/03/17 108.0 0.36 4.05
MON 170203P00109000 P 02/03/17 109.0 0.56 4.45
MON 170203P00110000 P 02/03/17 110.0 0.86 5.00
MON 170203P00111000 P 02/03/17 111.0 1.65 5.75
MON 170203P00112000 P 02/03/17 112.0 2.45 6.80
MON 170203P00113000 P 02/03/17 113.0 3.35 7.80
MON 170203P00114000 P 02/03/17 114.0 4.00 8.65
MON 170203P00115000 P 02/03/17 115.0 5.00 9.75
MON 170203P00116000 P 02/03/17 116.0 6.05 10.80
MON 170203P00117000 P 02/03/17 117.0 6.90 11.50
MON 170203P00118000 P 02/03/17 118.0 8.55 12.80
MON 170203P00119000 P 02/03/17 119.0 8.90 13.50
MON 170203P00120000 P 02/03/17 120.0 10.05 14.75
MON 170203P00121000 P 02/03/17 121.0 11.00 15.75
MON 170203P00122000 P 02/03/17 122.0 12.30 16.75
MON 170210C00090000 C 02/10/17 90.0 15.50 20.20
MON 170210C00095000 C 02/10/17 95.0 10.50 15.20
MON 170210C00095500 C 02/10/17 95.5 10.00 14.75
MON 170210C00096000 C 02/10/17 96.0 9.50 14.00
MON 170210C00096500 C 02/10/17 96.5 9.00 13.80
MON 170210C00097000 C 02/10/17 97.0 8.50 13.20
MON 170210C00097500 C 02/10/17 97.5 8.00 12.80
MON 170210C00098000 C 02/10/17 98.0 7.50 12.20
MON 170210C00098500 C 02/10/17 98.5 7.05 11.80
MON 170210C00099000 C 02/10/17 99.0 6.55 11.20
MON 170210C00099500 C 02/10/17 99.5 6.10 10.80
MON 170210C00100000 C 02/10/17 100.0 5.60 10.20
MON 170210C00101000 C 02/10/17 101.0 4.70 9.20
MON 170210C00102000 C 02/10/17 102.0 4.45 8.40
MON 170210C00103000 C 02/10/17 103.0 3.10 6.95
MON 170210C00104000 C 02/10/17 104.0 2.30 6.35
MON 170210C00105000 C 02/10/17 105.0 1.85 5.35
MON 170210C00106000 C 02/10/17 106.0 0.90 4.55
MON 170210C00107000 C 02/10/17 107.0 0.70 2.06
MON 170210C00108000 C 02/10/17 108.0 0.30 3.40
MON 170210C00109000 C 02/10/17 109.0 0.00 2.88
MON 170210C00110000 C 02/10/17 110.0 0.00 1.33
MON 170210C00111000 C 02/10/17 111.0 0.00 4.50
MON 170210C00112000 C 02/10/17 112.0 0.00 2.00
MON 170210C00113000 C 02/10/17 113.0 0.00 2.27
MON 170210C00114000 C 02/10/17 114.0 0.00 2.25
MON 170210C00115000 C 02/10/17 115.0 0.00 1.58
MON 170210C00116000 C 02/10/17 116.0 0.00 2.19
MON 170210C00117000 C 02/10/17 117.0 0.00 2.19
MON 170210C00118000 C 02/10/17 118.0 0.00 2.18
MON 170210C00119000 C 02/10/17 119.0 0.00 2.17
MON 170210C00120000 C 02/10/17 120.0 0.00 2.17
MON 170210C00121000 C 02/10/17 121.0 0.00 2.17
MON 170210C00122000 C 02/10/17 122.0 0.00 2.16
MON 170210P00090000 P 02/10/17 90.0 0.00 2.14
MON 170210P00095000 P 02/10/17 95.0 0.00 2.22
MON 170210P00095500 P 02/10/17 95.5 0.00 2.23
MON 170210P00096000 P 02/10/17 96.0 0.00 2.24
MON 170210P00096500 P 02/10/17 96.5 0.00 2.24
MON 170210P00097000 P 02/10/17 97.0 0.00 2.26
MON 170210P00097500 P 02/10/17 97.5 0.00 2.26
MON 170210P00098000 P 02/10/17 98.0 0.00 1.59
MON 170210P00098500 P 02/10/17 98.5 0.00 2.29
MON 170210P00099000 P 02/10/17 99.0 0.00 4.50
MON 170210P00099500 P 02/10/17 99.5 0.00 2.32
MON 170210P00100000 P 02/10/17 100.0 0.00 1.74
MON 170210P00101000 P 02/10/17 101.0 0.00 2.38
MON 170210P00102000 P 02/10/17 102.0 0.00 2.41
MON 170210P00103000 P 02/10/17 103.0 0.00 2.44
MON 170210P00104000 P 02/10/17 104.0 0.00 2.50
MON 170210P00105000 P 02/10/17 105.0 0.00 1.30
MON 170210P00106000 P 02/10/17 106.0 0.00 1.50
MON 170210P00107000 P 02/10/17 107.0 0.00 3.15
MON 170210P00108000 P 02/10/17 108.0 0.00 3.60
MON 170210P00109000 P 02/10/17 109.0 0.30 4.30
MON 170210P00110000 P 02/10/17 110.0 1.45 5.20
MON 170210P00111000 P 02/10/17 111.0 2.15 6.00
MON 170210P00112000 P 02/10/17 112.0 2.50 6.55
MON 170210P00113000 P 02/10/17 113.0 3.30 7.70
MON 170210P00114000 P 02/10/17 114.0 4.10 8.50
MON 170210P00115000 P 02/10/17 115.0 5.10 9.80
MON 170210P00116000 P 02/10/17 116.0 6.00 10.60
MON 170210P00117000 P 02/10/17 117.0 7.00 11.60
MON 170210P00118000 P 02/10/17 118.0 8.55 12.80
MON 170210P00119000 P 02/10/17 119.0 9.00 13.75
MON 170210P00120000 P 02/10/17 120.0 10.00 14.60
MON 170210P00121000 P 02/10/17 121.0 11.00 15.60
MON 170210P00122000 P 02/10/17 122.0 12.15 16.50
MON 170217C00055000 C 02/17/17 55.0 50.50 55.20
MON 170217C00060000 C 02/17/17 60.0 45.50 50.20
MON 170217C00065000 C 02/17/17 65.0 40.50 45.20
MON 170217C00070000 C 02/17/17 70.0 35.50 40.20
MON 170217C00075000 C 02/17/17 75.0 30.50 35.20
MON 170217C00080000 C 02/17/17 80.0 25.50 30.20
MON 170217C00085000 C 02/17/17 85.0 20.50 25.20
MON 170217C00090000 C 02/17/17 90.0 15.50 20.00
MON 170217C00095000 C 02/17/17 95.0 10.50 15.20
MON 170217C00097500 C 02/17/17 97.5 8.10 12.65
MON 170217C00100000 C 02/17/17 100.0 5.70 10.20
MON 170217C00105000 C 02/17/17 105.0 2.81 3.75
MON 170217C00110000 C 02/17/17 110.0 0.35 0.85
MON 170217C00115000 C 02/17/17 115.0 0.00 0.90
MON 170217C00120000 C 02/17/17 120.0 0.00 0.67
MON 170217C00125000 C 02/17/17 125.0 0.00 0.56
MON 170217C00130000 C 02/17/17 130.0 0.00 0.39
MON 170217C00135000 C 02/17/17 135.0 0.00 0.23
MON 170217C00140000 C 02/17/17 140.0 0.00 0.15
MON 170217C00145000 C 02/17/17 145.0 0.00 0.13
MON 170217C00150000 C 02/17/17 150.0 0.00 0.12
MON 170217C00155000 C 02/17/17 155.0 0.00 0.12
MON 170217P00055000 P 02/17/17 55.0 0.00 0.04
MON 170217P00060000 P 02/17/17 60.0 0.00 0.05
MON 170217P00065000 P 02/17/17 65.0 0.00 0.07
MON 170217P00070000 P 02/17/17 70.0 0.00 0.10
MON 170217P00075000 P 02/17/17 75.0 0.00 0.15
MON 170217P00080000 P 02/17/17 80.0 0.00 0.32
MON 170217P00085000 P 02/17/17 85.0 0.00 0.15
MON 170217P00090000 P 02/17/17 90.0 0.00 1.08
MON 170217P00095000 P 02/17/17 95.0 0.00 2.13
MON 170217P00097500 P 02/17/17 97.5 0.00 2.21
MON 170217P00100000 P 02/17/17 100.0 0.08 0.60
MON 170217P00105000 P 02/17/17 105.0 0.14 0.85
MON 170217P00110000 P 02/17/17 110.0 1.25 4.80
MON 170217P00115000 P 02/17/17 115.0 5.10 9.80
MON 170217P00120000 P 02/17/17 120.0 10.00 14.60
MON 170217P00125000 P 02/17/17 125.0 14.90 19.50
MON 170217P00130000 P 02/17/17 130.0 19.90 24.50
MON 170217P00135000 P 02/17/17 135.0 24.90 29.50
MON 170217P00140000 P 02/17/17 140.0 29.90 34.50
MON 170217P00145000 P 02/17/17 145.0 34.90 39.50
MON 170217P00150000 P 02/17/17 150.0 39.90 44.50
MON 170217P00155000 P 02/17/17 155.0 44.90 49.50
MON 170224C00095500 C 02/24/17 95.5 10.10 14.80
MON 170224C00096000 C 02/24/17 96.0 9.65 14.20
MON 170224C00096500 C 02/24/17 96.5 9.15 13.80
MON 170224C00097000 C 02/24/17 97.0 8.70 13.20
MON 170224C00097500 C 02/24/17 97.5 8.20 12.80
MON 170224C00098000 C 02/24/17 98.0 7.75 12.35
MON 170224C00098500 C 02/24/17 98.5 7.25 11.80
MON 170224C00099000 C 02/24/17 99.0 6.80 11.20
MON 170224C00099500 C 02/24/17 99.5 6.70 10.80
MON 170224C00100000 C 02/24/17 100.0 5.90 10.40
MON 170224C00101000 C 02/24/17 101.0 5.75 9.40
MON 170224C00102000 C 02/24/17 102.0 4.10 8.30
MON 170224C00103000 C 02/24/17 103.0 3.30 7.45
MON 170224C00104000 C 02/24/17 104.0 2.70 6.50
MON 170224C00105000 C 02/24/17 105.0 2.10 5.70
MON 170224C00106000 C 02/24/17 106.0 1.51 5.10
MON 170224C00107000 C 02/24/17 107.0 0.71 4.75
MON 170224C00108000 C 02/24/17 108.0 1.05 2.86
MON 170224C00109000 C 02/24/17 109.0 0.20 3.60
MON 170224C00110000 C 02/24/17 110.0 0.10 2.50
MON 170224C00111000 C 02/24/17 111.0 0.00 2.64
MON 170224C00112000 C 02/24/17 112.0 0.00 2.54
MON 170224C00113000 C 02/24/17 113.0 0.00 2.52
MON 170224C00114000 C 02/24/17 114.0 0.00 2.44
MON 170224C00115000 C 02/24/17 115.0 0.00 2.37
MON 170224C00116000 C 02/24/17 116.0 0.00 2.32
MON 170224C00117000 C 02/24/17 117.0 0.00 2.28
MON 170224C00118000 C 02/24/17 118.0 0.00 4.75
MON 170224C00119000 C 02/24/17 119.0 0.00 4.75
MON 170224C00120000 C 02/24/17 120.0 0.00 4.75
MON 170224C00121000 C 02/24/17 121.0 0.00 4.75
MON 170224C00122000 C 02/24/17 122.0 0.00 2.28
MON 170224P00095500 P 02/24/17 95.5 0.00 2.52
MON 170224P00096000 P 02/24/17 96.0 0.00 4.35
MON 170224P00096500 P 02/24/17 96.5 0.00 4.75
MON 170224P00097000 P 02/24/17 97.0 0.00 4.35
MON 170224P00097500 P 02/24/17 97.5 0.00 4.75
MON 170224P00098000 P 02/24/17 98.0 0.00 4.75
MON 170224P00098500 P 02/24/17 98.5 0.00 4.75
MON 170224P00099000 P 02/24/17 99.0 0.00 4.40
MON 170224P00099500 P 02/24/17 99.5 0.00 4.75
MON 170224P00100000 P 02/24/17 100.0 0.00 4.40
MON 170224P00101000 P 02/24/17 101.0 0.00 2.88
MON 170224P00102000 P 02/24/17 102.0 0.00 2.84
MON 170224P00103000 P 02/24/17 103.0 0.00 2.93
MON 170224P00104000 P 02/24/17 104.0 0.03 3.35
MON 170224P00105000 P 02/24/17 105.0 0.20 3.55
MON 170224P00106000 P 02/24/17 106.0 0.20 3.80
MON 170224P00107000 P 02/24/17 107.0 0.50 4.05
MON 170224P00108000 P 02/24/17 108.0 0.65 4.40
MON 170224P00109000 P 02/24/17 109.0 0.90 4.85
MON 170224P00110000 P 02/24/17 110.0 1.70 5.40
MON 170224P00111000 P 02/24/17 111.0 2.10 5.70
MON 170224P00112000 P 02/24/17 112.0 2.90 6.50
MON 170224P00113000 P 02/24/17 113.0 3.90 7.55
MON 170224P00114000 P 02/24/17 114.0 4.90 8.80
MON 170224P00115000 P 02/24/17 115.0 5.90 9.80
MON 170224P00116000 P 02/24/17 116.0 6.70 10.80
MON 170224P00117000 P 02/24/17 117.0 7.50 11.80
MON 170224P00118000 P 02/24/17 118.0 8.50 12.70
MON 170224P00119000 P 02/24/17 119.0 9.30 13.80
MON 170224P00120000 P 02/24/17 120.0 10.30 14.80
MON 170224P00121000 P 02/24/17 121.0 11.10 15.80
MON 170224P00122000 P 02/24/17 122.0 12.10 16.60
MON 170303C00096500 C 03/03/17 96.5 9.30 13.80
MON 170303C00097000 C 03/03/17 97.0 8.80 13.10
MON 170303C00097500 C 03/03/17 97.5 8.35 12.80
MON 170303C00098000 C 03/03/17 98.0 7.90 12.40
MON 170303C00098500 C 03/03/17 98.5 7.45 11.80
MON 170303C00099000 C 03/03/17 99.0 6.95 11.40
MON 170303C00099500 C 03/03/17 99.5 6.50 10.75
MON 170303C00100000 C 03/03/17 100.0 6.05 10.30
MON 170303C00101000 C 03/03/17 101.0 5.25 9.20
MON 170303C00102000 C 03/03/17 102.0 4.30 8.10
MON 170303C00103000 C 03/03/17 103.0 3.50 7.35
MON 170303C00104000 C 03/03/17 104.0 2.70 6.80
MON 170303C00105000 C 03/03/17 105.0 2.40 5.55
MON 170303C00106000 C 03/03/17 106.0 1.70 5.05
MON 170303C00107000 C 03/03/17 107.0 1.35 4.90
MON 170303C00108000 C 03/03/17 108.0 0.78 4.25
MON 170303C00109000 C 03/03/17 109.0 0.35 3.75
MON 170303C00110000 C 03/03/17 110.0 0.70 2.99
MON 170303C00111000 C 03/03/17 111.0 0.00 3.15
MON 170303C00112000 C 03/03/17 112.0 0.00 2.90
MON 170303C00113000 C 03/03/17 113.0 0.00 2.65
MON 170303C00114000 C 03/03/17 114.0 0.00 2.38
MON 170303C00115000 C 03/03/17 115.0 0.00 2.27
MON 170303C00116000 C 03/03/17 116.0 0.00 2.20
MON 170303C00117000 C 03/03/17 117.0 0.00 2.16
MON 170303C00118000 C 03/03/17 118.0 0.00 2.13
MON 170303C00119000 C 03/03/17 119.0 0.00 4.75
MON 170303C00120000 C 03/03/17 120.0 0.00 2.17
MON 170303C00121000 C 03/03/17 121.0 0.00 2.16
MON 170303C00122000 C 03/03/17 122.0 0.00 2.15
MON 170303P00096500 P 03/03/17 96.5 0.00 2.20
MON 170303P00097000 P 03/03/17 97.0 0.00 2.21
MON 170303P00097500 P 03/03/17 97.5 0.00 2.25
MON 170303P00098000 P 03/03/17 98.0 0.00 2.29
MON 170303P00098500 P 03/03/17 98.5 0.00 2.32
MON 170303P00099000 P 03/03/17 99.0 0.00 2.36
MON 170303P00099500 P 03/03/17 99.5 0.00 2.40
MON 170303P00100000 P 03/03/17 100.0 0.00 1.85
MON 170303P00101000 P 03/03/17 101.0 0.00 2.70
MON 170303P00102000 P 03/03/17 102.0 0.00 2.84
MON 170303P00103000 P 03/03/17 103.0 0.00 3.10
MON 170303P00104000 P 03/03/17 104.0 0.00 3.15
MON 170303P00105000 P 03/03/17 105.0 0.26 3.60
MON 170303P00106000 P 03/03/17 106.0 0.06 3.95
MON 170303P00107000 P 03/03/17 107.0 0.55 4.25
MON 170303P00108000 P 03/03/17 108.0 0.71 4.75
MON 170303P00109000 P 03/03/17 109.0 1.30 4.90
MON 170303P00110000 P 03/03/17 110.0 1.70 5.60
MON 170303P00111000 P 03/03/17 111.0 2.30 6.20
MON 170303P00112000 P 03/03/17 112.0 3.10 6.95
MON 170303P00113000 P 03/03/17 113.0 3.90 7.70
MON 170303P00114000 P 03/03/17 114.0 4.90 8.80
MON 170303P00115000 P 03/03/17 115.0 5.90 9.80
MON 170303P00116000 P 03/03/17 116.0 6.70 10.55
MON 170303P00117000 P 03/03/17 117.0 7.50 11.50
MON 170303P00118000 P 03/03/17 118.0 8.65 12.45
MON 170303P00119000 P 03/03/17 119.0 9.30 13.80
MON 170303P00120000 P 03/03/17 120.0 10.30 14.80
MON 170303P00121000 P 03/03/17 121.0 11.10 15.70
MON 170303P00122000 P 03/03/17 122.0 12.10 16.60
MON 170317C00055000 C 03/17/17 55.0 50.50 55.20
MON 170317C00060000 C 03/17/17 60.0 45.50 50.20
MON 170317C00065000 C 03/17/17 65.0 40.50 45.20
MON 170317C00070000 C 03/17/17 70.0 35.50 40.20
MON 170317C00075000 C 03/17/17 75.0 30.50 35.20
MON 170317C00080000 C 03/17/17 80.0 25.50 30.20
MON 170317C00085000 C 03/17/17 85.0 20.55 25.20
MON 170317C00090000 C 03/17/17 90.0 15.65 20.30
MON 170317C00095000 C 03/17/17 95.0 10.85 15.10
MON 170317C00097500 C 03/17/17 97.5 8.45 12.80
MON 170317C00100000 C 03/17/17 100.0 7.40 10.45
MON 170317C00105000 C 03/17/17 105.0 2.40 5.80
MON 170317C00110000 C 03/17/17 110.0 1.31 1.85
MON 170317C00115000 C 03/17/17 115.0 0.00 2.49
MON 170317C00120000 C 03/17/17 120.0 0.00 0.50
MON 170317C00125000 C 03/17/17 125.0 0.00 0.64
MON 170317C00130000 C 03/17/17 130.0 0.00 0.49
MON 170317C00135000 C 03/17/17 135.0 0.00 0.42
MON 170317C00140000 C 03/17/17 140.0 0.00 0.33
MON 170317C00145000 C 03/17/17 145.0 0.00 0.24
MON 170317C00150000 C 03/17/17 150.0 0.00 0.18
MON 170317C00155000 C 03/17/17 155.0 0.00 0.14
MON 170317P00055000 P 03/17/17 55.0 0.00 0.12
MON 170317P00060000 P 03/17/17 60.0 0.00 0.12
MON 170317P00065000 P 03/17/17 65.0 0.00 0.16
MON 170317P00070000 P 03/17/17 70.0 0.00 0.32
MON 170317P00075000 P 03/17/17 75.0 0.00 0.77
MON 170317P00080000 P 03/17/17 80.0 0.00 1.52
MON 170317P00085000 P 03/17/17 85.0 0.00 0.56
MON 170317P00090000 P 03/17/17 90.0 0.00 2.18
MON 170317P00095000 P 03/17/17 95.0 0.00 0.90
MON 170317P00097500 P 03/17/17 97.5 0.00 2.39
MON 170317P00100000 P 03/17/17 100.0 0.00 2.20
MON 170317P00105000 P 03/17/17 105.0 0.77 3.10
MON 170317P00110000 P 03/17/17 110.0 2.55 5.80
MON 170317P00115000 P 03/17/17 115.0 5.70 9.80
MON 170317P00120000 P 03/17/17 120.0 10.15 14.75
MON 170317P00125000 P 03/17/17 125.0 15.00 19.60
MON 170317P00130000 P 03/17/17 130.0 19.90 24.50
MON 170317P00135000 P 03/17/17 135.0 25.00 29.60
MON 170317P00140000 P 03/17/17 140.0 29.90 34.50
MON 170317P00145000 P 03/17/17 145.0 35.00 39.60
MON 170317P00150000 P 03/17/17 150.0 40.00 44.60
MON 170317P00155000 P 03/17/17 155.0 45.00 49.60
MON 170421C00055000 C 04/21/17 55.0 50.50 55.20
MON 170421C00060000 C 04/21/17 60.0 45.50 50.20
MON 170421C00065000 C 04/21/17 65.0 40.50 45.20
MON 170421C00070000 C 04/21/17 70.0 35.50 40.35
MON 170421C00075000 C 04/21/17 75.0 30.55 35.30
MON 170421C00080000 C 04/21/17 80.0 25.50 30.15
MON 170421C00085000 C 04/21/17 85.0 20.60 25.20
MON 170421C00090000 C 04/21/17 90.0 15.80 19.90
MON 170421C00092500 C 04/21/17 92.5 13.30 17.35
MON 170421C00095000 C 04/21/17 95.0 10.90 14.05
MON 170421C00097500 C 04/21/17 97.5 8.70 12.20
MON 170421C00100000 C 04/21/17 100.0 7.20 8.70
MON 170421C00105000 C 04/21/17 105.0 4.15 5.45
MON 170421C00110000 C 04/21/17 110.0 1.60 2.35
MON 170421C00115000 C 04/21/17 115.0 0.20 0.81
MON 170421C00120000 C 04/21/17 120.0 0.15 0.39
MON 170421C00125000 C 04/21/17 125.0 0.00 0.19
MON 170421C00130000 C 04/21/17 130.0 0.00 0.61
MON 170421C00135000 C 04/21/17 135.0 0.00 0.47
MON 170421C00140000 C 04/21/17 140.0 0.00 0.43
MON 170421C00145000 C 04/21/17 145.0 0.00 0.37
MON 170421C00150000 C 04/21/17 150.0 0.00 0.31
MON 170421C00155000 C 04/21/17 155.0 0.00 0.25
MON 170421C00160000 C 04/21/17 160.0 0.00 0.20
MON 170421P00055000 P 04/21/17 55.0 0.00 0.04
MON 170421P00060000 P 04/21/17 60.0 0.00 0.08
MON 170421P00065000 P 04/21/17 65.0 0.00 0.12
MON 170421P00070000 P 04/21/17 70.0 0.00 1.23
MON 170421P00075000 P 04/21/17 75.0 0.00 2.04
MON 170421P00080000 P 04/21/17 80.0 0.00 2.23
MON 170421P00085000 P 04/21/17 85.0 0.01 0.34
MON 170421P00090000 P 04/21/17 90.0 0.05 0.87
MON 170421P00092500 P 04/21/17 92.5 0.00 0.78
MON 170421P00095000 P 04/21/17 95.0 0.00 1.00
MON 170421P00097500 P 04/21/17 97.5 0.00 0.70
MON 170421P00100000 P 04/21/17 100.0 0.65 1.13
MON 170421P00105000 P 04/21/17 105.0 1.40 2.82
MON 170421P00110000 P 04/21/17 110.0 3.90 5.15
MON 170421P00115000 P 04/21/17 115.0 6.70 9.75
MON 170421P00120000 P 04/21/17 120.0 10.30 14.75
MON 170421P00125000 P 04/21/17 125.0 15.10 19.15
MON 170421P00130000 P 04/21/17 130.0 20.10 24.50
MON 170421P00135000 P 04/21/17 135.0 25.25 29.95
MON 170421P00140000 P 04/21/17 140.0 30.25 34.80
MON 170421P00145000 P 04/21/17 145.0 35.10 39.80
MON 170421P00150000 P 04/21/17 150.0 40.20 44.80
MON 170421P00155000 P 04/21/17 155.0 45.20 49.80
MON 170421P00160000 P 04/21/17 160.0 50.20 54.80
MON 170721C00055000 C 07/21/17 55.0 50.50 55.20
MON 170721C00060000 C 07/21/17 60.0 45.50 50.20
MON 170721C00065000 C 07/21/17 65.0 40.50 45.20
MON 170721C00070000 C 07/21/17 70.0 35.50 40.20
MON 170721C00075000 C 07/21/17 75.0 30.70 35.20
MON 170721C00080000 C 07/21/17 80.0 25.90 30.20
MON 170721C00085000 C 07/21/17 85.0 21.10 24.95
MON 170721C00090000 C 07/21/17 90.0 16.50 20.25
MON 170721C00092500 C 07/21/17 92.5 15.05 18.00
MON 170721C00095000 C 07/21/17 95.0 12.75 15.65
MON 170721C00097500 C 07/21/17 97.5 10.25 13.60
MON 170721C00100000 C 07/21/17 100.0 8.45 11.80
MON 170721C00105000 C 07/21/17 105.0 6.00 8.10
MON 170721C00110000 C 07/21/17 110.0 3.20 4.60
MON 170721C00115000 C 07/21/17 115.0 1.43 2.60
MON 170721C00120000 C 07/21/17 120.0 0.50 2.89
MON 170721C00125000 C 07/21/17 125.0 0.00 0.54
MON 170721C00130000 C 07/21/17 130.0 0.00 2.13
MON 170721C00135000 C 07/21/17 135.0 0.00 0.12
MON 170721C00140000 C 07/21/17 140.0 0.00 1.74
MON 170721C00145000 C 07/21/17 145.0 0.00 1.02
MON 170721C00150000 C 07/21/17 150.0 0.00 0.56
MON 170721P00055000 P 07/21/17 55.0 0.00 0.14
MON 170721P00060000 P 07/21/17 60.0 0.00 0.22
MON 170721P00065000 P 07/21/17 65.0 0.00 1.46
MON 170721P00070000 P 07/21/17 70.0 0.00 2.13
MON 170721P00075000 P 07/21/17 75.0 0.00 2.14
MON 170721P00080000 P 07/21/17 80.0 0.00 2.17
MON 170721P00085000 P 07/21/17 85.0 0.00 1.11
MON 170721P00090000 P 07/21/17 90.0 0.00 1.75
MON 170721P00092500 P 07/21/17 92.5 0.00 2.98
MON 170721P00095000 P 07/21/17 95.0 0.26 3.00
MON 170721P00097500 P 07/21/17 97.5 0.81 4.10
MON 170721P00100000 P 07/21/17 100.0 1.30 4.85
MON 170721P00105000 P 07/21/17 105.0 2.90 6.20
MON 170721P00110000 P 07/21/17 110.0 4.90 8.60
MON 170721P00115000 P 07/21/17 115.0 7.90 11.40
MON 170721P00120000 P 07/21/17 120.0 11.50 15.25
MON 170721P00125000 P 07/21/17 125.0 15.70 20.20
MON 170721P00130000 P 07/21/17 130.0 20.50 24.80
MON 170721P00135000 P 07/21/17 135.0 25.50 29.80
MON 170721P00140000 P 07/21/17 140.0 30.30 34.80
MON 170721P00145000 P 07/21/17 145.0 35.30 39.80
MON 170721P00150000 P 07/21/17 150.0 40.30 44.80
MON 171020C00060000 C 10/20/17 60.0 45.50 50.20
MON 171020C00065000 C 10/20/17 65.0 40.70 45.20
MON 171020C00070000 C 10/20/17 70.0 35.90 40.20
MON 171020C00075000 C 10/20/17 75.0 31.30 35.40
MON 171020C00080000 C 10/20/17 80.0 26.70 30.60
MON 171020C00085000 C 10/20/17 85.0 22.30 26.00
MON 171020C00090000 C 10/20/17 90.0 18.05 21.80
MON 171020C00092500 C 10/20/17 92.5 16.05 19.80
MON 171020C00095000 C 10/20/17 95.0 14.10 17.80
MON 171020C00097500 C 10/20/17 97.5 12.25 16.00
MON 171020C00100000 C 10/20/17 100.0 11.90 14.15
MON 171020C00105000 C 10/20/17 105.0 8.90 10.85
MON 171020C00110000 C 10/20/17 110.0 4.75 7.75
MON 171020C00115000 C 10/20/17 115.0 3.50 4.75
MON 171020C00120000 C 10/20/17 120.0 1.60 3.50
MON 171020C00125000 C 10/20/17 125.0 0.00 1.10
MON 171020C00130000 C 10/20/17 130.0 0.00 0.50
MON 171020C00135000 C 10/20/17 135.0 0.00 0.30
MON 171020C00140000 C 10/20/17 140.0 0.00 0.15
MON 171020C00145000 C 10/20/17 145.0 0.00 4.75
MON 171020C00150000 C 10/20/17 150.0 0.00 2.13
MON 171020P00060000 P 10/20/17 60.0 0.00 2.14
MON 171020P00065000 P 10/20/17 65.0 0.00 0.75
MON 171020P00070000 P 10/20/17 70.0 0.00 1.09
MON 171020P00075000 P 10/20/17 75.0 0.01 1.45
MON 171020P00080000 P 10/20/17 80.0 0.15 2.24
MON 171020P00085000 P 10/20/17 85.0 0.80 2.69
MON 171020P00090000 P 10/20/17 90.0 1.70 3.20
MON 171020P00092500 P 10/20/17 92.5 2.05 4.30
MON 171020P00095000 P 10/20/17 95.0 2.55 4.50
MON 171020P00097500 P 10/20/17 97.5 3.40 5.65
MON 171020P00100000 P 10/20/17 100.0 3.05 6.75
MON 171020P00105000 P 10/20/17 105.0 5.05 8.65
MON 171020P00110000 P 10/20/17 110.0 9.00 10.85
MON 171020P00115000 P 10/20/17 115.0 10.60 13.60
MON 171020P00120000 P 10/20/17 120.0 14.20 16.15
MON 171020P00125000 P 10/20/17 125.0 17.15 20.60
MON 171020P00130000 P 10/20/17 130.0 21.30 25.20
MON 171020P00135000 P 10/20/17 135.0 25.90 30.00
MON 171020P00140000 P 10/20/17 140.0 30.70 34.80
MON 171020P00145000 P 10/20/17 145.0 35.50 39.80
MON 171020P00150000 P 10/20/17 150.0 40.50 44.80
MON 180119C00042500 C 01/19/18 42.5 63.00 67.80
MON 180119C00045000 C 01/19/18 45.0 60.50 65.20
MON 180119C00047500 C 01/19/18 47.5 58.00 62.80
MON 180119C00050000 C 01/19/18 50.0 55.50 60.20
MON 180119C00055000 C 01/19/18 55.0 50.50 55.20
MON 180119C00060000 C 01/19/18 60.0 45.60 50.20
MON 180119C00065000 C 01/19/18 65.0 40.70 45.40
MON 180119C00070000 C 01/19/18 70.0 35.90 40.40
MON 180119C00075000 C 01/19/18 75.0 31.30 35.80
MON 180119C00077500 C 01/19/18 77.5 29.30 33.40
MON 180119C00080000 C 01/19/18 80.0 27.10 31.20
MON 180119C00082500 C 01/19/18 82.5 25.10 29.20
MON 180119C00085000 C 01/19/18 85.0 23.30 27.20
MON 180119C00087500 C 01/19/18 87.5 21.30 25.20
MON 180119C00090000 C 01/19/18 90.0 20.30 23.25
MON 180119C00092500 C 01/19/18 92.5 17.70 21.45
MON 180119C00095000 C 01/19/18 95.0 16.75 19.65
MON 180119C00097500 C 01/19/18 97.5 14.25 17.65
MON 180119C00100000 C 01/19/18 100.0 13.30 16.00
MON 180119C00105000 C 01/19/18 105.0 10.00 11.75
MON 180119C00110000 C 01/19/18 110.0 7.90 9.00
MON 180119C00115000 C 01/19/18 115.0 5.00 6.00
MON 180119C00120000 C 01/19/18 120.0 2.90 3.70
MON 180119C00125000 C 01/19/18 125.0 1.20 1.60
MON 180119C00130000 C 01/19/18 130.0 0.25 0.39
MON 180119C00135000 C 01/19/18 135.0 0.05 0.27
MON 180119C00140000 C 01/19/18 140.0 0.01 0.07
MON 180119C00145000 C 01/19/18 145.0 0.02 0.06
MON 180119C00150000 C 01/19/18 150.0 0.01 0.29
MON 180119C00155000 C 01/19/18 155.0 0.00 0.31
MON 180119C00160000 C 01/19/18 160.0 0.00 0.29
MON 180119P00042500 P 01/19/18 42.5 0.00 0.09
MON 180119P00045000 P 01/19/18 45.0 0.02 0.13
MON 180119P00047500 P 01/19/18 47.5 0.00 0.17
MON 180119P00050000 P 01/19/18 50.0 0.00 0.23
MON 180119P00055000 P 01/19/18 55.0 0.00 0.31
MON 180119P00060000 P 01/19/18 60.0 0.05 1.55
MON 180119P00065000 P 01/19/18 65.0 0.15 0.79
MON 180119P00070000 P 01/19/18 70.0 0.05 1.22
MON 180119P00075000 P 01/19/18 75.0 0.45 1.47
MON 180119P00077500 P 01/19/18 77.5 1.05 1.75
MON 180119P00080000 P 01/19/18 80.0 1.45 2.05
MON 180119P00082500 P 01/19/18 82.5 1.75 2.75
MON 180119P00085000 P 01/19/18 85.0 2.20 3.00
MON 180119P00087500 P 01/19/18 87.5 2.92 3.40
MON 180119P00090000 P 01/19/18 90.0 3.50 4.10
MON 180119P00092500 P 01/19/18 92.5 3.95 5.10
MON 180119P00095000 P 01/19/18 95.0 4.65 5.60
MON 180119P00097500 P 01/19/18 97.5 5.45 6.50
MON 180119P00100000 P 01/19/18 100.0 6.40 7.00
MON 180119P00105000 P 01/19/18 105.0 8.20 9.25
MON 180119P00110000 P 01/19/18 110.0 9.90 12.65
MON 180119P00115000 P 01/19/18 115.0 11.30 14.80
MON 180119P00120000 P 01/19/18 120.0 13.45 17.60
MON 180119P00125000 P 01/19/18 125.0 16.85 20.85
MON 180119P00130000 P 01/19/18 130.0 20.90 25.00
MON 180119P00135000 P 01/19/18 135.0 25.50 29.80
MON 180119P00140000 P 01/19/18 140.0 30.10 34.70
MON 180119P00145000 P 01/19/18 145.0 35.30 39.80
MON 180119P00150000 P 01/19/18 150.0 40.10 44.80
MON 180119P00155000 P 01/19/18 155.0 45.10 49.80
MON 180119P00160000 P 01/19/18 160.0 50.10 54.80
MON 190118C00050000 C 01/18/19 50.0 55.50 60.35
MON 190118C00055000 C 01/18/19 55.0 51.10 55.40
MON 190118C00060000 C 01/18/19 60.0 46.70 50.80
MON 190118C00065000 C 01/18/19 65.0 42.10 46.50
MON 190118C00070000 C 01/18/19 70.0 37.90 42.00
MON 190118C00075000 C 01/18/19 75.0 34.10 38.00
MON 190118C00080000 C 01/18/19 80.0 30.50 34.15
MON 190118C00085000 C 01/18/19 85.0 26.90 30.15
MON 190118C00090000 C 01/18/19 90.0 22.90 26.30
MON 190118C00092500 C 01/18/19 92.5 21.70 24.55
MON 190118C00095000 C 01/18/19 95.0 19.70 22.90
MON 190118C00097500 C 01/18/19 97.5 17.90 21.05
MON 190118C00100000 C 01/18/19 100.0 16.10 19.40
MON 190118C00105000 C 01/18/19 105.0 12.70 16.30
MON 190118C00110000 C 01/18/19 110.0 9.50 13.60
MON 190118C00115000 C 01/18/19 115.0 8.30 11.00
MON 190118C00120000 C 01/18/19 120.0 6.30 7.70
MON 190118C00125000 C 01/18/19 125.0 3.30 4.70
MON 190118C00130000 C 01/18/19 130.0 2.30 2.70
MON 190118C00135000 C 01/18/19 135.0 0.70 5.00
MON 190118C00140000 C 01/18/19 140.0 0.10 4.90
MON 190118C00145000 C 01/18/19 145.0 0.08 1.20
MON 190118C00150000 C 01/18/19 150.0 0.00 4.90
MON 190118P00050000 P 01/18/19 50.0 0.00 3.10
MON 190118P00055000 P 01/18/19 55.0 0.05 4.85
MON 190118P00060000 P 01/18/19 60.0 0.00 4.25
MON 190118P00065000 P 01/18/19 65.0 0.90 4.85
MON 190118P00070000 P 01/18/19 70.0 1.50 4.20
MON 190118P00075000 P 01/18/19 75.0 2.30 3.85
MON 190118P00080000 P 01/18/19 80.0 3.10 6.80
MON 190118P00085000 P 01/18/19 85.0 4.10 7.20
MON 190118P00090000 P 01/18/19 90.0 5.30 9.50
MON 190118P00092500 P 01/18/19 92.5 6.10 9.70
MON 190118P00095000 P 01/18/19 95.0 7.50 11.00
MON 190118P00097500 P 01/18/19 97.5 7.30 11.50
MON 190118P00100000 P 01/18/19 100.0 9.00 11.00
MON 190118P00105000 P 01/18/19 105.0 9.70 13.50
MON 190118P00110000 P 01/18/19 110.0 11.50 15.60
MON 190118P00115000 P 01/18/19 115.0 13.90 17.80
MON 190118P00120000 P 01/18/19 120.0 16.50 20.40
MON 190118P00125000 P 01/18/19 125.0 20.50 23.80
MON 190118P00130000 P 01/18/19 130.0 23.00 27.00
MON 190118P00135000 P 01/18/19 135.0 27.10 31.00
MON 190118P00140000 P 01/18/19 140.0 31.50 35.40
MON 190118P00145000 P 01/18/19 145.0 35.90 39.80
MON 190118P00150000 P 01/18/19 150.0 40.50 44.80

OPRA data is delayed 15 minutes.