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 (2014-05-09)Premium Content

Monsanto Co (MON)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MON 140801C00100000 C 08/01/14 100.0 15.60 16.95
MON 140801C00102000 C 08/01/14 102.0 13.65 15.25
MON 140801C00103000 C 08/01/14 103.0 12.55 14.00
MON 140801C00104000 C 08/01/14 104.0 11.55 13.00
MON 140801C00105000 C 08/01/14 105.0 10.60 12.00
MON 140801C00106000 C 08/01/14 106.0 9.60 11.00
MON 140801C00107000 C 08/01/14 107.0 8.50 10.00
MON 140801C00108000 C 08/01/14 108.0 7.50 9.00
MON 140801C00109000 C 08/01/14 109.0 6.65 8.05
MON 140801C00110000 C 08/01/14 110.0 5.60 7.05
MON 140801C00111000 C 08/01/14 111.0 4.70 6.05
MON 140801C00112000 C 08/01/14 112.0 3.80 4.30
MON 140801C00113000 C 08/01/14 113.0 2.90 3.30
MON 140801C00114000 C 08/01/14 114.0 2.11 2.42
MON 140801C00115000 C 08/01/14 115.0 1.49 1.58
MON 140801C00116000 C 08/01/14 116.0 0.95 1.02
MON 140801C00117000 C 08/01/14 117.0 0.56 0.68
MON 140801C00118000 C 08/01/14 118.0 0.32 0.45
MON 140801C00119000 C 08/01/14 119.0 0.20 0.30
MON 140801C00120000 C 08/01/14 120.0 0.11 0.17
MON 140801C00121000 C 08/01/14 121.0 0.07 0.13
MON 140801C00122000 C 08/01/14 122.0 0.05 0.09
MON 140801C00123000 C 08/01/14 123.0 0.03 0.07
MON 140801C00124000 C 08/01/14 124.0 0.02 0.06
MON 140801C00125000 C 08/01/14 125.0 0.02 0.06
MON 140801C00126000 C 08/01/14 126.0 0.01 0.05
MON 140801C00127000 C 08/01/14 127.0 0.01 0.05
MON 140801C00128000 C 08/01/14 128.0 0.01 0.05
MON 140801C00129000 C 08/01/14 129.0 0.00 0.05
MON 140801C00130000 C 08/01/14 130.0 0.00 0.05
MON 140801C00131000 C 08/01/14 131.0 0.00 0.05
MON 140801C00132000 C 08/01/14 132.0 0.00 0.02
MON 140801C00133000 C 08/01/14 133.0 0.00 0.05
MON 140801C00134000 C 08/01/14 134.0 0.00 0.05
MON 140801C00135000 C 08/01/14 135.0 0.00 0.05
MON 140801C00136000 C 08/01/14 136.0 0.00 0.05
MON 140801C00140000 C 08/01/14 140.0 0.00 0.18
MON 140801C00145000 C 08/01/14 145.0 0.00 0.17
MON 140801P00100000 P 08/01/14 100.0 0.00 0.02
MON 140801P00102000 P 08/01/14 102.0 0.01 0.13
MON 140801P00103000 P 08/01/14 103.0 0.01 0.11
MON 140801P00104000 P 08/01/14 104.0 0.01 0.09
MON 140801P00105000 P 08/01/14 105.0 0.01 0.10
MON 140801P00106000 P 08/01/14 106.0 0.02 0.06
MON 140801P00107000 P 08/01/14 107.0 0.02 0.07
MON 140801P00108000 P 08/01/14 108.0 0.04 0.05
MON 140801P00109000 P 08/01/14 109.0 0.04 0.11
MON 140801P00110000 P 08/01/14 110.0 0.05 0.14
MON 140801P00111000 P 08/01/14 111.0 0.08 0.22
MON 140801P00112000 P 08/01/14 112.0 0.13 0.22
MON 140801P00113000 P 08/01/14 113.0 0.20 0.33
MON 140801P00114000 P 08/01/14 114.0 0.39 0.50
MON 140801P00115000 P 08/01/14 115.0 0.70 0.79
MON 140801P00116000 P 08/01/14 116.0 0.97 1.22
MON 140801P00117000 P 08/01/14 117.0 1.71 1.92
MON 140801P00118000 P 08/01/14 118.0 2.01 2.67
MON 140801P00119000 P 08/01/14 119.0 2.72 3.60
MON 140801P00120000 P 08/01/14 120.0 3.30 4.50
MON 140801P00121000 P 08/01/14 121.0 4.20 5.50
MON 140801P00122000 P 08/01/14 122.0 5.15 6.45
MON 140801P00123000 P 08/01/14 123.0 6.10 7.45
MON 140801P00124000 P 08/01/14 124.0 7.10 8.50
MON 140801P00125000 P 08/01/14 125.0 8.00 9.55
MON 140801P00126000 P 08/01/14 126.0 9.05 10.45
MON 140801P00127000 P 08/01/14 127.0 10.00 11.45
MON 140801P00128000 P 08/01/14 128.0 11.05 13.60
MON 140801P00129000 P 08/01/14 129.0 12.05 13.70
MON 140801P00130000 P 08/01/14 130.0 13.10 14.70
MON 140801P00131000 P 08/01/14 131.0 13.90 16.65
MON 140801P00132000 P 08/01/14 132.0 14.95 17.65
MON 140801P00133000 P 08/01/14 133.0 16.00 18.15
MON 140801P00134000 P 08/01/14 134.0 17.00 19.45
MON 140801P00135000 P 08/01/14 135.0 17.90 20.95
MON 140801P00136000 P 08/01/14 136.0 19.00 21.60
MON 140801P00140000 P 08/01/14 140.0 22.90 25.70
MON 140801P00145000 P 08/01/14 145.0 27.95 30.70
MON 140816C00065000 C 08/16/14 65.0 50.15 52.65
MON 140816C00070000 C 08/16/14 70.0 45.40 47.30
MON 140816C00075000 C 08/16/14 75.0 40.50 42.30
MON 140816C00080000 C 08/16/14 80.0 35.40 37.25
MON 140816C00085000 C 08/16/14 85.0 30.30 32.30
MON 140816C00090000 C 08/16/14 90.0 24.65 27.20
MON 140816C00095000 C 08/16/14 95.0 20.45 22.00
MON 140816C00100000 C 08/16/14 100.0 15.65 17.00
MON 140816C00105000 C 08/16/14 105.0 10.70 12.05
MON 140816C00110000 C 08/16/14 110.0 6.00 6.25
MON 140816C00111000 C 08/16/14 111.0 5.10 5.35
MON 140816C00112000 C 08/16/14 112.0 4.25 4.50
MON 140816C00113000 C 08/16/14 113.0 3.50 3.75
MON 140816C00114000 C 08/16/14 114.0 2.86 2.98
MON 140816C00115000 C 08/16/14 115.0 2.28 2.35
MON 140816C00116000 C 08/16/14 116.0 1.70 1.82
MON 140816C00117000 C 08/16/14 117.0 1.29 1.39
MON 140816C00118000 C 08/16/14 118.0 0.96 1.03
MON 140816C00119000 C 08/16/14 119.0 0.71 0.80
MON 140816C00120000 C 08/16/14 120.0 0.52 0.57
MON 140816C00121000 C 08/16/14 121.0 0.38 0.47
MON 140816C00122000 C 08/16/14 122.0 0.29 0.36
MON 140816C00123000 C 08/16/14 123.0 0.22 0.29
MON 140816C00124000 C 08/16/14 124.0 0.17 0.25
MON 140816C00125000 C 08/16/14 125.0 0.15 0.17
MON 140816C00126000 C 08/16/14 126.0 0.10 0.15
MON 140816C00127000 C 08/16/14 127.0 0.08 0.13
MON 140816C00128000 C 08/16/14 128.0 0.06 0.11
MON 140816C00129000 C 08/16/14 129.0 0.05 0.10
MON 140816C00130000 C 08/16/14 130.0 0.05 0.09
MON 140816C00135000 C 08/16/14 135.0 0.00 0.06
MON 140816C00140000 C 08/16/14 140.0 0.00 0.08
MON 140816C00145000 C 08/16/14 145.0 0.00 0.07
MON 140816C00150000 C 08/16/14 150.0 0.00 0.04
MON 140816C00155000 C 08/16/14 155.0 0.00 0.04
MON 140816C00160000 C 08/16/14 160.0 0.00 0.04
MON 140816C00165000 C 08/16/14 165.0 0.00 0.04
MON 140816C00170000 C 08/16/14 170.0 0.00 0.04
MON 140816C00175000 C 08/16/14 175.0 0.00 0.04
MON 140816C00180000 C 08/16/14 180.0 0.00 0.04
MON 140816P00065000 P 08/16/14 65.0 0.00 0.04
MON 140816P00070000 P 08/16/14 70.0 0.00 0.04
MON 140816P00075000 P 08/16/14 75.0 0.00 0.04
MON 140816P00080000 P 08/16/14 80.0 0.00 0.04
MON 140816P00085000 P 08/16/14 85.0 0.00 0.01
MON 140816P00090000 P 08/16/14 90.0 0.00 0.01
MON 140816P00095000 P 08/16/14 95.0 0.00 0.02
MON 140816P00100000 P 08/16/14 100.0 0.01 0.04
MON 140816P00105000 P 08/16/14 105.0 0.07 0.11
MON 140816P00110000 P 08/16/14 110.0 0.28 0.36
MON 140816P00111000 P 08/16/14 111.0 0.43 0.48
MON 140816P00112000 P 08/16/14 112.0 0.59 0.63
MON 140816P00113000 P 08/16/14 113.0 0.79 0.85
MON 140816P00114000 P 08/16/14 114.0 1.08 1.14
MON 140816P00115000 P 08/16/14 115.0 1.45 1.52
MON 140816P00116000 P 08/16/14 116.0 1.92 1.99
MON 140816P00117000 P 08/16/14 117.0 2.47 2.61
MON 140816P00118000 P 08/16/14 118.0 3.10 3.35
MON 140816P00119000 P 08/16/14 119.0 3.80 4.10
MON 140816P00120000 P 08/16/14 120.0 4.60 4.90
MON 140816P00121000 P 08/16/14 121.0 4.95 5.75
MON 140816P00122000 P 08/16/14 122.0 5.90 6.65
MON 140816P00123000 P 08/16/14 123.0 6.85 7.60
MON 140816P00124000 P 08/16/14 124.0 7.85 8.55
MON 140816P00125000 P 08/16/14 125.0 8.25 9.50
MON 140816P00126000 P 08/16/14 126.0 9.20 10.50
MON 140816P00127000 P 08/16/14 127.0 10.20 11.50
MON 140816P00128000 P 08/16/14 128.0 11.15 12.45
MON 140816P00129000 P 08/16/14 129.0 12.15 13.60
MON 140816P00130000 P 08/16/14 130.0 13.20 14.45
MON 140816P00135000 P 08/16/14 135.0 18.00 19.60
MON 140816P00140000 P 08/16/14 140.0 22.90 25.30
MON 140816P00145000 P 08/16/14 145.0 27.95 29.45
MON 140816P00150000 P 08/16/14 150.0 33.00 35.30
MON 140816P00155000 P 08/16/14 155.0 38.00 40.30
MON 140816P00160000 P 08/16/14 160.0 42.95 44.95
MON 140816P00165000 P 08/16/14 165.0 47.90 50.85
MON 140816P00170000 P 08/16/14 170.0 52.95 55.85
MON 140816P00175000 P 08/16/14 175.0 57.95 60.85
MON 140816P00180000 P 08/16/14 180.0 62.95 65.95
MON 140920C00060000 C 09/20/14 60.0 55.40 58.20
MON 140920C00065000 C 09/20/14 65.0 50.00 53.05
MON 140920C00070000 C 09/20/14 70.0 45.40 47.15
MON 140920C00075000 C 09/20/14 75.0 40.35 42.25
MON 140920C00080000 C 09/20/14 80.0 35.65 37.30
MON 140920C00085000 C 09/20/14 85.0 30.70 32.10
MON 140920C00090000 C 09/20/14 90.0 25.75 27.15
MON 140920C00095000 C 09/20/14 95.0 20.35 22.15
MON 140920C00100000 C 09/20/14 100.0 15.85 17.20
MON 140920C00105000 C 09/20/14 105.0 11.10 12.05
MON 140920C00110000 C 09/20/14 110.0 6.75 6.95
MON 140920C00115000 C 09/20/14 115.0 3.30 3.45
MON 140920C00120000 C 09/20/14 120.0 1.30 1.37
MON 140920C00125000 C 09/20/14 125.0 0.41 0.46
MON 140920C00130000 C 09/20/14 130.0 0.12 0.16
MON 140920C00135000 C 09/20/14 135.0 0.04 0.14
MON 140920C00140000 C 09/20/14 140.0 0.01 0.12
MON 140920C00145000 C 09/20/14 145.0 0.00 0.10
MON 140920C00150000 C 09/20/14 150.0 0.00 0.06
MON 140920C00155000 C 09/20/14 155.0 0.00 0.04
MON 140920C00160000 C 09/20/14 160.0 0.00 0.04
MON 140920C00165000 C 09/20/14 165.0 0.00 0.04
MON 140920C00170000 C 09/20/14 170.0 0.00 0.04
MON 140920C00175000 C 09/20/14 175.0 0.00 0.04
MON 140920C00180000 C 09/20/14 180.0 0.00 0.04
MON 140920P00060000 P 09/20/14 60.0 0.00 0.04
MON 140920P00065000 P 09/20/14 65.0 0.00 0.04
MON 140920P00070000 P 09/20/14 70.0 0.00 0.04
MON 140920P00075000 P 09/20/14 75.0 0.01 0.04
MON 140920P00080000 P 09/20/14 80.0 0.01 0.05
MON 140920P00085000 P 09/20/14 85.0 0.01 0.11
MON 140920P00090000 P 09/20/14 90.0 0.01 0.13
MON 140920P00095000 P 09/20/14 95.0 0.05 0.16
MON 140920P00100000 P 09/20/14 100.0 0.16 0.22
MON 140920P00105000 P 09/20/14 105.0 0.37 0.43
MON 140920P00110000 P 09/20/14 110.0 0.94 1.02
MON 140920P00115000 P 09/20/14 115.0 2.47 2.55
MON 140920P00120000 P 09/20/14 120.0 5.35 5.55
MON 140920P00125000 P 09/20/14 125.0 8.80 9.75
MON 140920P00130000 P 09/20/14 130.0 13.05 14.50
MON 140920P00135000 P 09/20/14 135.0 18.05 19.85
MON 140920P00140000 P 09/20/14 140.0 22.80 26.30
MON 140920P00145000 P 09/20/14 145.0 27.80 31.30
MON 140920P00150000 P 09/20/14 150.0 32.80 36.30
MON 140920P00155000 P 09/20/14 155.0 37.50 41.00
MON 140920P00160000 P 09/20/14 160.0 42.80 46.20
MON 140920P00165000 P 09/20/14 165.0 47.80 51.20
MON 140920P00170000 P 09/20/14 170.0 52.25 56.30
MON 140920P00175000 P 09/20/14 175.0 57.15 61.30
MON 140920P00180000 P 09/20/14 180.0 62.15 66.30
MON 141018C00065000 C 10/18/14 65.0 49.90 53.20
MON 141018C00070000 C 10/18/14 70.0 45.25 48.10
MON 141018C00075000 C 10/18/14 75.0 40.65 42.10
MON 141018C00080000 C 10/18/14 80.0 35.70 37.10
MON 141018C00085000 C 10/18/14 85.0 30.65 32.15
MON 141018C00090000 C 10/18/14 90.0 25.70 27.40
MON 141018C00095000 C 10/18/14 95.0 20.80 22.25
MON 141018C00100000 C 10/18/14 100.0 16.00 17.40
MON 141018C00105000 C 10/18/14 105.0 11.45 12.40
MON 141018C00110000 C 10/18/14 110.0 7.30 7.55
MON 141018C00115000 C 10/18/14 115.0 4.10 4.25
MON 141018C00120000 C 10/18/14 120.0 1.97 2.04
MON 141018C00125000 C 10/18/14 125.0 0.82 0.89
MON 141018C00130000 C 10/18/14 130.0 0.31 0.37
MON 141018C00135000 C 10/18/14 135.0 0.10 0.15
MON 141018C00140000 C 10/18/14 140.0 0.03 0.11
MON 141018C00145000 C 10/18/14 145.0 0.01 0.11
MON 141018P00065000 P 10/18/14 65.0 0.01 0.05
MON 141018P00070000 P 10/18/14 70.0 0.01 0.05
MON 141018P00075000 P 10/18/14 75.0 0.02 0.10
MON 141018P00080000 P 10/18/14 80.0 0.05 0.11
MON 141018P00085000 P 10/18/14 85.0 0.05 0.14
MON 141018P00090000 P 10/18/14 90.0 0.10 0.16
MON 141018P00095000 P 10/18/14 95.0 0.20 0.27
MON 141018P00100000 P 10/18/14 100.0 0.40 0.46
MON 141018P00105000 P 10/18/14 105.0 0.85 0.92
MON 141018P00110000 P 10/18/14 110.0 1.75 1.87
MON 141018P00115000 P 10/18/14 115.0 3.55 3.65
MON 141018P00120000 P 10/18/14 120.0 6.45 6.55
MON 141018P00125000 P 10/18/14 125.0 9.50 10.55
MON 141018P00130000 P 10/18/14 130.0 13.95 15.05
MON 141018P00135000 P 10/18/14 135.0 18.50 20.00
MON 141018P00140000 P 10/18/14 140.0 23.40 24.90
MON 141018P00145000 P 10/18/14 145.0 28.40 31.25
MON 150117C00045000 C 01/17/15 45.0 69.85 73.15
MON 150117C00047500 C 01/17/15 47.5 67.40 70.65
MON 150117C00050000 C 01/17/15 50.0 64.80 68.15
MON 150117C00055000 C 01/17/15 55.0 60.10 63.15
MON 150117C00060000 C 01/17/15 60.0 54.90 58.20
MON 150117C00065000 C 01/17/15 65.0 49.90 53.25
MON 150117C00070000 C 01/17/15 70.0 45.50 47.10
MON 150117C00075000 C 01/17/15 75.0 40.25 42.25
MON 150117C00080000 C 01/17/15 80.0 35.55 37.25
MON 150117C00082500 C 01/17/15 82.5 32.35 35.45
MON 150117C00085000 C 01/17/15 85.0 30.60 32.35
MON 150117C00087500 C 01/17/15 87.5 27.45 30.65
MON 150117C00090000 C 01/17/15 90.0 25.95 27.30
MON 150117C00092500 C 01/17/15 92.5 23.35 24.90
MON 150117C00095000 C 01/17/15 95.0 21.10 22.40
MON 150117C00097500 C 01/17/15 97.5 18.80 20.05
MON 150117C00100000 C 01/17/15 100.0 16.55 17.85
MON 150117C00105000 C 01/17/15 105.0 12.35 13.40
MON 150117C00110000 C 01/17/15 110.0 8.70 8.85
MON 150117C00115000 C 01/17/15 115.0 5.55 5.75
MON 150117C00120000 C 01/17/15 120.0 3.30 3.50
MON 150117C00125000 C 01/17/15 125.0 1.86 1.95
MON 150117C00130000 C 01/17/15 130.0 0.98 1.05
MON 150117C00135000 C 01/17/15 135.0 0.50 0.54
MON 150117C00140000 C 01/17/15 140.0 0.25 0.29
MON 150117C00145000 C 01/17/15 145.0 0.10 0.16
MON 150117C00150000 C 01/17/15 150.0 0.03 0.11
MON 150117C00155000 C 01/17/15 155.0 0.02 0.08
MON 150117C00160000 C 01/17/15 160.0 0.01 0.07
MON 150117C00165000 C 01/17/15 165.0 0.00 0.07
MON 150117C00170000 C 01/17/15 170.0 0.00 0.07
MON 150117C00175000 C 01/17/15 175.0 0.00 0.07
MON 150117P00045000 P 01/17/15 45.0 0.00 0.04
MON 150117P00047500 P 01/17/15 47.5 0.01 0.04
MON 150117P00050000 P 01/17/15 50.0 0.01 0.05
MON 150117P00055000 P 01/17/15 55.0 0.01 0.06
MON 150117P00060000 P 01/17/15 60.0 0.01 0.09
MON 150117P00065000 P 01/17/15 65.0 0.05 0.10
MON 150117P00070000 P 01/17/15 70.0 0.10 0.15
MON 150117P00075000 P 01/17/15 75.0 0.14 0.24
MON 150117P00080000 P 01/17/15 80.0 0.22 0.27
MON 150117P00082500 P 01/17/15 82.5 0.27 0.33
MON 150117P00085000 P 01/17/15 85.0 0.32 0.38
MON 150117P00087500 P 01/17/15 87.5 0.39 0.46
MON 150117P00090000 P 01/17/15 90.0 0.48 0.55
MON 150117P00092500 P 01/17/15 92.5 0.60 0.68
MON 150117P00095000 P 01/17/15 95.0 0.75 0.82
MON 150117P00097500 P 01/17/15 97.5 0.97 1.03
MON 150117P00100000 P 01/17/15 100.0 1.25 1.31
MON 150117P00105000 P 01/17/15 105.0 2.06 2.15
MON 150117P00110000 P 01/17/15 110.0 3.35 3.55
MON 150117P00115000 P 01/17/15 115.0 5.35 5.55
MON 150117P00120000 P 01/17/15 120.0 8.15 8.30
MON 150117P00125000 P 01/17/15 125.0 11.65 11.85
MON 150117P00130000 P 01/17/15 130.0 15.70 16.10
MON 150117P00135000 P 01/17/15 135.0 19.20 20.60
MON 150117P00140000 P 01/17/15 140.0 24.00 25.35
MON 150117P00145000 P 01/17/15 145.0 28.70 30.70
MON 150117P00150000 P 01/17/15 150.0 33.75 35.15
MON 150117P00155000 P 01/17/15 155.0 38.75 41.55
MON 150117P00160000 P 01/17/15 160.0 42.50 47.05
MON 150117P00165000 P 01/17/15 165.0 47.50 52.00
MON 150117P00170000 P 01/17/15 170.0 52.50 56.90
MON 150117P00175000 P 01/17/15 175.0 57.55 62.00
MON 160115C00055000 C 01/15/16 55.0 58.70 63.50
MON 160115C00060000 C 01/15/16 60.0 53.70 58.20
MON 160115C00065000 C 01/15/16 65.0 49.75 52.55
MON 160115C00070000 C 01/15/16 70.0 44.50 48.10
MON 160115C00075000 C 01/15/16 75.0 38.90 43.20
MON 160115C00080000 C 01/15/16 80.0 35.95 38.05
MON 160115C00085000 C 01/15/16 85.0 31.70 33.25
MON 160115C00090000 C 01/15/16 90.0 27.45 28.45
MON 160115C00095000 C 01/15/16 95.0 23.40 24.65
MON 160115C00097500 C 01/15/16 97.5 21.50 22.70
MON 160115C00100000 C 01/15/16 100.0 19.65 20.85
MON 160115C00105000 C 01/15/16 105.0 16.35 16.65
MON 160115C00110000 C 01/15/16 110.0 13.30 13.60
MON 160115C00115000 C 01/15/16 115.0 10.65 10.95
MON 160115C00120000 C 01/15/16 120.0 8.40 8.65
MON 160115C00125000 C 01/15/16 125.0 6.50 6.80
MON 160115C00130000 C 01/15/16 130.0 5.00 5.25
MON 160115C00135000 C 01/15/16 135.0 3.75 4.05
MON 160115C00140000 C 01/15/16 140.0 2.86 3.05
MON 160115C00145000 C 01/15/16 145.0 2.15 2.32
MON 160115C00150000 C 01/15/16 150.0 1.62 1.76
MON 160115C00155000 C 01/15/16 155.0 1.21 1.35
MON 160115C00160000 C 01/15/16 160.0 0.91 1.03
MON 160115C00165000 C 01/15/16 165.0 0.68 0.80
MON 160115C00170000 C 01/15/16 170.0 0.52 0.60
MON 160115P00055000 P 01/15/16 55.0 0.40 0.49
MON 160115P00060000 P 01/15/16 60.0 0.55 0.63
MON 160115P00065000 P 01/15/16 65.0 0.74 0.82
MON 160115P00070000 P 01/15/16 70.0 1.00 1.09
MON 160115P00075000 P 01/15/16 75.0 1.33 1.43
MON 160115P00080000 P 01/15/16 80.0 1.78 1.91
MON 160115P00085000 P 01/15/16 85.0 2.37 2.49
MON 160115P00090000 P 01/15/16 90.0 3.15 3.30
MON 160115P00095000 P 01/15/16 95.0 4.15 4.35
MON 160115P00097500 P 01/15/16 97.5 4.75 5.00
MON 160115P00100000 P 01/15/16 100.0 5.45 5.70
MON 160115P00105000 P 01/15/16 105.0 7.05 7.30
MON 160115P00110000 P 01/15/16 110.0 9.05 9.30
MON 160115P00115000 P 01/15/16 115.0 11.45 11.70
MON 160115P00120000 P 01/15/16 120.0 14.10 14.45
MON 160115P00125000 P 01/15/16 125.0 17.20 17.55
MON 160115P00130000 P 01/15/16 130.0 20.65 21.00
MON 160115P00135000 P 01/15/16 135.0 24.40 24.75
MON 160115P00140000 P 01/15/16 140.0 27.65 29.10
MON 160115P00145000 P 01/15/16 145.0 31.85 33.15
MON 160115P00150000 P 01/15/16 150.0 36.20 37.60
MON 160115P00155000 P 01/15/16 155.0 40.75 42.15
MON 160115P00160000 P 01/15/16 160.0 45.15 47.20
MON 160115P00165000 P 01/15/16 165.0 49.90 51.95
MON 160115P00170000 P 01/15/16 170.0 54.55 57.40

OPRA data is delayed 15 minutes.