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 (2014-08-08)Premium Content

Monsanto Co (MON)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MON 140905C00085000 C 09/05/14 85.0 29.25 30.85
MON 140905C00090000 C 09/05/14 90.0 24.35 26.25
MON 140905C00095000 C 09/05/14 95.0 19.30 20.80
MON 140905C00100000 C 09/05/14 100.0 15.40 15.85
MON 140905C00102000 C 09/05/14 102.0 13.40 13.85
MON 140905C00103000 C 09/05/14 103.0 12.45 12.85
MON 140905C00104000 C 09/05/14 104.0 11.45 11.85
MON 140905C00105000 C 09/05/14 105.0 10.45 10.85
MON 140905C00106000 C 09/05/14 106.0 9.45 9.85
MON 140905C00107000 C 09/05/14 107.0 8.45 8.85
MON 140905C00108000 C 09/05/14 108.0 7.45 7.85
MON 140905C00109000 C 09/05/14 109.0 6.45 6.85
MON 140905C00110000 C 09/05/14 110.0 5.45 5.85
MON 140905C00111000 C 09/05/14 111.0 4.50 4.90
MON 140905C00112000 C 09/05/14 112.0 3.50 3.90
MON 140905C00113000 C 09/05/14 113.0 2.60 2.93
MON 140905C00114000 C 09/05/14 114.0 1.81 2.03
MON 140905C00115000 C 09/05/14 115.0 1.03 1.19
MON 140905C00116000 C 09/05/14 116.0 0.54 0.64
MON 140905C00117000 C 09/05/14 117.0 0.26 0.30
MON 140905C00118000 C 09/05/14 118.0 0.11 0.17
MON 140905C00119000 C 09/05/14 119.0 0.05 0.08
MON 140905C00120000 C 09/05/14 120.0 0.02 0.05
MON 140905C00121000 C 09/05/14 121.0 0.00 0.05
MON 140905C00122000 C 09/05/14 122.0 0.00 0.05
MON 140905C00123000 C 09/05/14 123.0 0.00 0.05
MON 140905C00124000 C 09/05/14 124.0 0.00 0.05
MON 140905C00125000 C 09/05/14 125.0 0.00 0.05
MON 140905C00126000 C 09/05/14 126.0 0.00 0.05
MON 140905C00127000 C 09/05/14 127.0 0.00 0.05
MON 140905C00128000 C 09/05/14 128.0 0.00 0.05
MON 140905C00129000 C 09/05/14 129.0 0.00 0.05
MON 140905C00130000 C 09/05/14 130.0 0.00 0.05
MON 140905C00131000 C 09/05/14 131.0 0.00 0.05
MON 140905C00135000 C 09/05/14 135.0 0.00 0.05
MON 140905C00140000 C 09/05/14 140.0 0.00 0.08
MON 140905C00145000 C 09/05/14 145.0 0.00 0.08
MON 140905C00150000 C 09/05/14 150.0 0.00 0.08
MON 140905P00085000 P 09/05/14 85.0 0.00 0.08
MON 140905P00090000 P 09/05/14 90.0 0.00 0.08
MON 140905P00095000 P 09/05/14 95.0 0.00 0.09
MON 140905P00100000 P 09/05/14 100.0 0.00 0.02
MON 140905P00102000 P 09/05/14 102.0 0.00 0.10
MON 140905P00103000 P 09/05/14 103.0 0.00 0.10
MON 140905P00104000 P 09/05/14 104.0 0.00 0.03
MON 140905P00105000 P 09/05/14 105.0 0.00 0.11
MON 140905P00106000 P 09/05/14 106.0 0.00 0.11
MON 140905P00107000 P 09/05/14 107.0 0.01 0.11
MON 140905P00108000 P 09/05/14 108.0 0.01 0.12
MON 140905P00109000 P 09/05/14 109.0 0.01 0.12
MON 140905P00110000 P 09/05/14 110.0 0.01 0.12
MON 140905P00111000 P 09/05/14 111.0 0.03 0.14
MON 140905P00112000 P 09/05/14 112.0 0.05 0.14
MON 140905P00113000 P 09/05/14 113.0 0.09 0.19
MON 140905P00114000 P 09/05/14 114.0 0.22 0.27
MON 140905P00115000 P 09/05/14 115.0 0.43 0.52
MON 140905P00116000 P 09/05/14 116.0 0.82 0.98
MON 140905P00117000 P 09/05/14 117.0 1.49 1.77
MON 140905P00118000 P 09/05/14 118.0 1.92 2.67
MON 140905P00119000 P 09/05/14 119.0 2.57 3.65
MON 140905P00120000 P 09/05/14 120.0 3.45 4.60
MON 140905P00121000 P 09/05/14 121.0 4.45 5.60
MON 140905P00122000 P 09/05/14 122.0 5.45 6.60
MON 140905P00123000 P 09/05/14 123.0 6.40 7.65
MON 140905P00124000 P 09/05/14 124.0 7.20 8.60
MON 140905P00125000 P 09/05/14 125.0 8.20 9.60
MON 140905P00126000 P 09/05/14 126.0 9.20 10.75
MON 140905P00127000 P 09/05/14 127.0 10.20 11.75
MON 140905P00128000 P 09/05/14 128.0 11.20 12.75
MON 140905P00129000 P 09/05/14 129.0 12.20 13.75
MON 140905P00130000 P 09/05/14 130.0 13.20 14.75
MON 140905P00131000 P 09/05/14 131.0 14.20 15.75
MON 140905P00135000 P 09/05/14 135.0 17.05 20.50
MON 140905P00140000 P 09/05/14 140.0 22.75 24.60
MON 140905P00145000 P 09/05/14 145.0 27.75 29.60
MON 140905P00150000 P 09/05/14 150.0 32.15 35.50
MON 140920C00060000 C 09/20/14 60.0 54.10 57.95
MON 140920C00065000 C 09/20/14 65.0 49.10 53.00
MON 140920C00070000 C 09/20/14 70.0 44.35 47.85
MON 140920C00075000 C 09/20/14 75.0 39.10 41.45
MON 140920C00080000 C 09/20/14 80.0 34.35 36.20
MON 140920C00085000 C 09/20/14 85.0 29.35 31.20
MON 140920C00090000 C 09/20/14 90.0 25.20 26.70
MON 140920C00095000 C 09/20/14 95.0 20.40 21.70
MON 140920C00100000 C 09/20/14 100.0 15.40 16.50
MON 140920C00104000 C 09/20/14 104.0 11.50 12.40
MON 140920C00105000 C 09/20/14 105.0 10.50 11.45
MON 140920C00106000 C 09/20/14 106.0 9.55 10.45
MON 140920C00107000 C 09/20/14 107.0 8.55 9.45
MON 140920C00108000 C 09/20/14 108.0 7.60 8.50
MON 140920C00109000 C 09/20/14 109.0 6.65 7.15
MON 140920C00110000 C 09/20/14 110.0 5.70 6.10
MON 140920C00111000 C 09/20/14 111.0 4.80 5.15
MON 140920C00112000 C 09/20/14 112.0 3.95 4.30
MON 140920C00113000 C 09/20/14 113.0 3.20 3.45
MON 140920C00114000 C 09/20/14 114.0 2.52 2.60
MON 140920C00115000 C 09/20/14 115.0 1.88 2.01
MON 140920C00116000 C 09/20/14 116.0 1.34 1.41
MON 140920C00117000 C 09/20/14 117.0 0.93 1.03
MON 140920C00118000 C 09/20/14 118.0 0.65 0.68
MON 140920C00119000 C 09/20/14 119.0 0.43 0.47
MON 140920C00120000 C 09/20/14 120.0 0.29 0.32
MON 140920C00121000 C 09/20/14 121.0 0.19 0.23
MON 140920C00122000 C 09/20/14 122.0 0.13 0.16
MON 140920C00123000 C 09/20/14 123.0 0.09 0.14
MON 140920C00124000 C 09/20/14 124.0 0.06 0.14
MON 140920C00125000 C 09/20/14 125.0 0.05 0.14
MON 140920C00126000 C 09/20/14 126.0 0.03 0.13
MON 140920C00127000 C 09/20/14 127.0 0.02 0.12
MON 140920C00128000 C 09/20/14 128.0 0.02 0.11
MON 140920C00129000 C 09/20/14 129.0 0.01 0.11
MON 140920C00130000 C 09/20/14 130.0 0.00 0.08
MON 140920C00131000 C 09/20/14 131.0 0.00 0.09
MON 140920C00132000 C 09/20/14 132.0 0.00 0.08
MON 140920C00133000 C 09/20/14 133.0 0.00 0.06
MON 140920C00135000 C 09/20/14 135.0 0.00 0.04
MON 140920C00140000 C 09/20/14 140.0 0.00 0.04
MON 140920C00145000 C 09/20/14 145.0 0.00 0.04
MON 140920C00150000 C 09/20/14 150.0 0.00 0.04
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 0.01
MON 140920P00065000 P 09/20/14 65.0 0.00 0.01
MON 140920P00070000 P 09/20/14 70.0 0.00 0.01
MON 140920P00075000 P 09/20/14 75.0 0.00 0.01
MON 140920P00080000 P 09/20/14 80.0 0.00 0.01
MON 140920P00085000 P 09/20/14 85.0 0.00 0.04
MON 140920P00090000 P 09/20/14 90.0 0.00 0.04
MON 140920P00095000 P 09/20/14 95.0 0.00 0.03
MON 140920P00100000 P 09/20/14 100.0 0.05 0.06
MON 140920P00104000 P 09/20/14 104.0 0.02 0.13
MON 140920P00105000 P 09/20/14 105.0 0.04 0.09
MON 140920P00106000 P 09/20/14 106.0 0.04 0.14
MON 140920P00107000 P 09/20/14 107.0 0.07 0.16
MON 140920P00108000 P 09/20/14 108.0 0.09 0.18
MON 140920P00109000 P 09/20/14 109.0 0.14 0.21
MON 140920P00110000 P 09/20/14 110.0 0.20 0.27
MON 140920P00111000 P 09/20/14 111.0 0.30 0.36
MON 140920P00112000 P 09/20/14 112.0 0.43 0.48
MON 140920P00113000 P 09/20/14 113.0 0.61 0.65
MON 140920P00114000 P 09/20/14 114.0 0.86 0.93
MON 140920P00115000 P 09/20/14 115.0 1.22 1.26
MON 140920P00116000 P 09/20/14 116.0 1.68 1.73
MON 140920P00117000 P 09/20/14 117.0 2.25 2.32
MON 140920P00118000 P 09/20/14 118.0 2.94 3.10
MON 140920P00119000 P 09/20/14 119.0 3.50 3.90
MON 140920P00120000 P 09/20/14 120.0 4.45 4.80
MON 140920P00121000 P 09/20/14 121.0 5.35 5.75
MON 140920P00122000 P 09/20/14 122.0 6.10 6.70
MON 140920P00123000 P 09/20/14 123.0 6.70 7.65
MON 140920P00124000 P 09/20/14 124.0 7.75 8.65
MON 140920P00125000 P 09/20/14 125.0 8.70 9.60
MON 140920P00126000 P 09/20/14 126.0 9.70 10.60
MON 140920P00127000 P 09/20/14 127.0 10.70 11.60
MON 140920P00128000 P 09/20/14 128.0 11.70 12.60
MON 140920P00129000 P 09/20/14 129.0 12.70 13.65
MON 140920P00130000 P 09/20/14 130.0 13.55 14.60
MON 140920P00131000 P 09/20/14 131.0 14.70 15.60
MON 140920P00132000 P 09/20/14 132.0 15.70 16.60
MON 140920P00133000 P 09/20/14 133.0 16.60 17.60
MON 140920P00135000 P 09/20/14 135.0 18.60 20.30
MON 140920P00140000 P 09/20/14 140.0 23.35 25.55
MON 140920P00145000 P 09/20/14 145.0 27.05 30.95
MON 140920P00150000 P 09/20/14 150.0 32.05 35.75
MON 140920P00155000 P 09/20/14 155.0 37.05 40.75
MON 140920P00160000 P 09/20/14 160.0 42.05 45.75
MON 140920P00165000 P 09/20/14 165.0 47.00 50.95
MON 140920P00170000 P 09/20/14 170.0 52.15 55.95
MON 140920P00175000 P 09/20/14 175.0 57.00 60.90
MON 140920P00180000 P 09/20/14 180.0 62.10 65.95
MON 141018C00065000 C 10/18/14 65.0 49.15 52.90
MON 141018C00070000 C 10/18/14 70.0 44.15 47.90
MON 141018C00075000 C 10/18/14 75.0 39.15 42.85
MON 141018C00080000 C 10/18/14 80.0 34.40 37.70
MON 141018C00085000 C 10/18/14 85.0 30.45 31.70
MON 141018C00090000 C 10/18/14 90.0 25.45 26.70
MON 141018C00095000 C 10/18/14 95.0 20.45 21.55
MON 141018C00100000 C 10/18/14 100.0 15.50 16.70
MON 141018C00105000 C 10/18/14 105.0 10.90 11.20
MON 141018C00110000 C 10/18/14 110.0 6.30 6.65
MON 141018C00115000 C 10/18/14 115.0 2.98 3.05
MON 141018C00120000 C 10/18/14 120.0 1.01 1.05
MON 141018C00125000 C 10/18/14 125.0 0.26 0.35
MON 141018C00130000 C 10/18/14 130.0 0.08 0.14
MON 141018C00135000 C 10/18/14 135.0 0.01 0.11
MON 141018C00140000 C 10/18/14 140.0 0.00 0.01
MON 141018C00145000 C 10/18/14 145.0 0.00 0.08
MON 141018P00065000 P 10/18/14 65.0 0.00 0.01
MON 141018P00070000 P 10/18/14 70.0 0.00 0.01
MON 141018P00075000 P 10/18/14 75.0 0.00 0.03
MON 141018P00080000 P 10/18/14 80.0 0.03 0.04
MON 141018P00085000 P 10/18/14 85.0 0.02 0.11
MON 141018P00090000 P 10/18/14 90.0 0.05 0.13
MON 141018P00095000 P 10/18/14 95.0 0.10 0.14
MON 141018P00100000 P 10/18/14 100.0 0.15 0.21
MON 141018P00105000 P 10/18/14 105.0 0.36 0.44
MON 141018P00110000 P 10/18/14 110.0 1.02 1.07
MON 141018P00115000 P 10/18/14 115.0 2.65 2.70
MON 141018P00120000 P 10/18/14 120.0 5.65 5.85
MON 141018P00125000 P 10/18/14 125.0 9.35 10.30
MON 141018P00130000 P 10/18/14 130.0 13.95 15.15
MON 141018P00135000 P 10/18/14 135.0 18.90 20.10
MON 141018P00140000 P 10/18/14 140.0 22.80 26.00
MON 141018P00145000 P 10/18/14 145.0 27.75 31.00
MON 150117C00045000 C 01/17/15 45.0 69.05 73.05
MON 150117C00047500 C 01/17/15 47.5 66.55 70.50
MON 150117C00050000 C 01/17/15 50.0 64.15 67.90
MON 150117C00055000 C 01/17/15 55.0 59.15 63.00
MON 150117C00060000 C 01/17/15 60.0 54.20 57.95
MON 150117C00065000 C 01/17/15 65.0 49.05 52.35
MON 150117C00070000 C 01/17/15 70.0 44.20 47.35
MON 150117C00075000 C 01/17/15 75.0 39.15 42.30
MON 150117C00080000 C 01/17/15 80.0 34.90 37.45
MON 150117C00082500 C 01/17/15 82.5 32.45 34.80
MON 150117C00085000 C 01/17/15 85.0 30.15 32.00
MON 150117C00087500 C 01/17/15 87.5 27.65 29.50
MON 150117C00090000 C 01/17/15 90.0 25.20 27.05
MON 150117C00092500 C 01/17/15 92.5 22.75 24.60
MON 150117C00095000 C 01/17/15 95.0 20.30 22.15
MON 150117C00097500 C 01/17/15 97.5 18.25 19.60
MON 150117C00100000 C 01/17/15 100.0 16.00 17.10
MON 150117C00105000 C 01/17/15 105.0 11.60 12.60
MON 150117C00110000 C 01/17/15 110.0 7.75 7.95
MON 150117C00115000 C 01/17/15 115.0 4.65 4.80
MON 150117C00120000 C 01/17/15 120.0 2.45 2.57
MON 150117C00125000 C 01/17/15 125.0 1.15 1.24
MON 150117C00130000 C 01/17/15 130.0 0.49 0.55
MON 150117C00135000 C 01/17/15 135.0 0.20 0.25
MON 150117C00140000 C 01/17/15 140.0 0.09 0.13
MON 150117C00145000 C 01/17/15 145.0 0.04 0.08
MON 150117C00150000 C 01/17/15 150.0 0.01 0.07
MON 150117C00155000 C 01/17/15 155.0 0.00 0.07
MON 150117C00160000 C 01/17/15 160.0 0.03 0.07
MON 150117C00165000 C 01/17/15 165.0 0.00 0.06
MON 150117C00170000 C 01/17/15 170.0 0.00 0.06
MON 150117C00175000 C 01/17/15 175.0 0.00 0.06
MON 150117P00045000 P 01/17/15 45.0 0.00 0.04
MON 150117P00047500 P 01/17/15 47.5 0.00 0.04
MON 150117P00050000 P 01/17/15 50.0 0.00 0.04
MON 150117P00055000 P 01/17/15 55.0 0.01 0.05
MON 150117P00060000 P 01/17/15 60.0 0.02 0.06
MON 150117P00065000 P 01/17/15 65.0 0.05 0.09
MON 150117P00070000 P 01/17/15 70.0 0.05 0.15
MON 150117P00075000 P 01/17/15 75.0 0.07 0.19
MON 150117P00080000 P 01/17/15 80.0 0.15 0.22
MON 150117P00082500 P 01/17/15 82.5 0.14 0.25
MON 150117P00085000 P 01/17/15 85.0 0.17 0.27
MON 150117P00087500 P 01/17/15 87.5 0.24 0.32
MON 150117P00090000 P 01/17/15 90.0 0.29 0.38
MON 150117P00092500 P 01/17/15 92.5 0.38 0.46
MON 150117P00095000 P 01/17/15 95.0 0.54 0.58
MON 150117P00097500 P 01/17/15 97.5 0.69 0.74
MON 150117P00100000 P 01/17/15 100.0 0.91 0.96
MON 150117P00105000 P 01/17/15 105.0 1.57 1.63
MON 150117P00110000 P 01/17/15 110.0 2.74 2.81
MON 150117P00115000 P 01/17/15 115.0 4.60 4.75
MON 150117P00120000 P 01/17/15 120.0 7.40 7.65
MON 150117P00125000 P 01/17/15 125.0 11.10 11.40
MON 150117P00130000 P 01/17/15 130.0 15.45 15.85
MON 150117P00135000 P 01/17/15 135.0 19.30 20.75
MON 150117P00140000 P 01/17/15 140.0 23.95 25.80
MON 150117P00145000 P 01/17/15 145.0 28.90 30.75
MON 150117P00150000 P 01/17/15 150.0 33.40 36.05
MON 150117P00155000 P 01/17/15 155.0 37.80 41.60
MON 150117P00160000 P 01/17/15 160.0 42.80 46.50
MON 150117P00165000 P 01/17/15 165.0 48.15 51.40
MON 150117P00170000 P 01/17/15 170.0 52.75 56.45
MON 150117P00175000 P 01/17/15 175.0 57.70 61.55
MON 150417C00060000 C 04/17/15 60.0 53.80 58.10
MON 150417C00065000 C 04/17/15 65.0 49.00 53.00
MON 150417C00070000 C 04/17/15 70.0 44.05 48.00
MON 150417C00075000 C 04/17/15 75.0 39.20 43.05
MON 150417C00080000 C 04/17/15 80.0 34.10 38.05
MON 150417C00085000 C 04/17/15 85.0 29.20 33.15
MON 150417C00090000 C 04/17/15 90.0 24.35 28.30
MON 150417C00095000 C 04/17/15 95.0 21.05 22.20
MON 150417C00100000 C 04/17/15 100.0 16.60 17.70
MON 150417C00105000 C 04/17/15 105.0 12.60 12.95
MON 150417C00110000 C 04/17/15 110.0 9.15 9.35
MON 150417C00115000 C 04/17/15 115.0 6.20 6.40
MON 150417C00120000 C 04/17/15 120.0 3.95 4.15
MON 150417C00125000 C 04/17/15 125.0 2.39 2.55
MON 150417C00130000 C 04/17/15 130.0 1.36 1.49
MON 150417C00135000 C 04/17/15 135.0 0.75 0.85
MON 150417C00140000 C 04/17/15 140.0 0.40 0.49
MON 150417C00145000 C 04/17/15 145.0 0.19 0.29
MON 150417C00150000 C 04/17/15 150.0 0.07 0.18
MON 150417C00155000 C 04/17/15 155.0 0.02 0.13
MON 150417C00160000 C 04/17/15 160.0 0.00 0.09
MON 150417C00165000 C 04/17/15 165.0 0.00 0.08
MON 150417C00170000 C 04/17/15 170.0 0.00 0.07
MON 150417C00175000 C 04/17/15 175.0 0.00 0.07
MON 150417P00060000 P 04/17/15 60.0 0.08 0.19
MON 150417P00065000 P 04/17/15 65.0 0.11 0.23
MON 150417P00070000 P 04/17/15 70.0 0.14 0.28
MON 150417P00075000 P 04/17/15 75.0 0.21 0.34
MON 150417P00080000 P 04/17/15 80.0 0.32 0.44
MON 150417P00085000 P 04/17/15 85.0 0.48 0.60
MON 150417P00090000 P 04/17/15 90.0 0.74 0.86
MON 150417P00095000 P 04/17/15 95.0 1.17 1.29
MON 150417P00100000 P 04/17/15 100.0 1.84 1.97
MON 150417P00105000 P 04/17/15 105.0 2.88 3.05
MON 150417P00110000 P 04/17/15 110.0 4.40 4.60
MON 150417P00115000 P 04/17/15 115.0 6.50 6.70
MON 150417P00120000 P 04/17/15 120.0 9.30 9.50
MON 150417P00125000 P 04/17/15 125.0 12.70 12.95
MON 150417P00130000 P 04/17/15 130.0 16.65 16.95
MON 150417P00135000 P 04/17/15 135.0 20.05 21.55
MON 150417P00140000 P 04/17/15 140.0 24.90 26.10
MON 150417P00145000 P 04/17/15 145.0 28.45 32.55
MON 150417P00150000 P 04/17/15 150.0 33.15 37.35
MON 150417P00155000 P 04/17/15 155.0 38.10 42.05
MON 150417P00160000 P 04/17/15 160.0 43.20 46.95
MON 150417P00165000 P 04/17/15 165.0 48.05 52.40
MON 150417P00170000 P 04/17/15 170.0 53.10 57.05
MON 150417P00175000 P 04/17/15 175.0 58.10 62.15
MON 160115C00055000 C 01/15/16 55.0 58.50 63.00
MON 160115C00060000 C 01/15/16 60.0 53.50 58.00
MON 160115C00065000 C 01/15/16 65.0 49.00 53.10
MON 160115C00070000 C 01/15/16 70.0 44.00 48.00
MON 160115C00075000 C 01/15/16 75.0 39.00 43.10
MON 160115C00080000 C 01/15/16 80.0 35.30 37.50
MON 160115C00085000 C 01/15/16 85.0 29.85 32.85
MON 160115C00090000 C 01/15/16 90.0 26.95 28.15
MON 160115C00095000 C 01/15/16 95.0 22.75 24.10
MON 160115C00097500 C 01/15/16 97.5 20.70 22.15
MON 160115C00100000 C 01/15/16 100.0 19.00 20.25
MON 160115C00105000 C 01/15/16 105.0 15.65 15.90
MON 160115C00110000 C 01/15/16 110.0 12.55 12.85
MON 160115C00115000 C 01/15/16 115.0 9.95 10.20
MON 160115C00120000 C 01/15/16 120.0 7.75 7.95
MON 160115C00125000 C 01/15/16 125.0 5.90 6.10
MON 160115C00130000 C 01/15/16 130.0 4.50 4.60
MON 160115C00135000 C 01/15/16 135.0 3.20 3.45
MON 160115C00140000 C 01/15/16 140.0 2.37 2.57
MON 160115C00145000 C 01/15/16 145.0 1.73 1.90
MON 160115C00150000 C 01/15/16 150.0 1.25 1.42
MON 160115C00155000 C 01/15/16 155.0 0.90 1.07
MON 160115C00160000 C 01/15/16 160.0 0.65 0.82
MON 160115C00165000 C 01/15/16 165.0 0.48 0.64
MON 160115C00170000 C 01/15/16 170.0 0.35 0.50
MON 160115P00055000 P 01/15/16 55.0 0.30 0.46
MON 160115P00060000 P 01/15/16 60.0 0.42 0.58
MON 160115P00065000 P 01/15/16 65.0 0.58 0.74
MON 160115P00070000 P 01/15/16 70.0 0.82 0.98
MON 160115P00075000 P 01/15/16 75.0 1.12 1.28
MON 160115P00080000 P 01/15/16 80.0 1.56 1.70
MON 160115P00085000 P 01/15/16 85.0 2.17 2.25
MON 160115P00090000 P 01/15/16 90.0 2.91 3.05
MON 160115P00095000 P 01/15/16 95.0 3.75 4.00
MON 160115P00097500 P 01/15/16 97.5 4.50 4.60
MON 160115P00100000 P 01/15/16 100.0 5.15 5.30
MON 160115P00105000 P 01/15/16 105.0 6.75 6.90
MON 160115P00110000 P 01/15/16 110.0 8.70 8.90
MON 160115P00115000 P 01/15/16 115.0 11.00 11.25
MON 160115P00120000 P 01/15/16 120.0 13.75 14.05
MON 160115P00125000 P 01/15/16 125.0 16.95 17.25
MON 160115P00130000 P 01/15/16 130.0 20.40 20.75
MON 160115P00135000 P 01/15/16 135.0 24.25 24.65
MON 160115P00140000 P 01/15/16 140.0 27.30 28.80
MON 160115P00145000 P 01/15/16 145.0 31.60 33.15
MON 160115P00150000 P 01/15/16 150.0 36.30 37.60
MON 160115P00155000 P 01/15/16 155.0 39.85 43.85
MON 160115P00160000 P 01/15/16 160.0 44.55 48.35
MON 160115P00165000 P 01/15/16 165.0 49.05 53.30
MON 160115P00170000 P 01/15/16 170.0 53.85 58.00

OPRA data is delayed 15 minutes.