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 (2016-08-05)Premium Content

Monsanto Co (MON)
As of Sep 27 2016 2:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MON 160930C00075000 C 09/30/16 75.0 25.50 29.60
MON 160930C00080000 C 09/30/16 80.0 20.05 24.65
MON 160930C00085000 C 09/30/16 85.0 15.10 19.65
MON 160930C00089000 C 09/30/16 89.0 11.65 15.80
MON 160930C00090000 C 09/30/16 90.0 10.25 14.75
MON 160930C00091000 C 09/30/16 91.0 8.90 13.35
MON 160930C00092000 C 09/30/16 92.0 8.05 12.60
MON 160930C00093000 C 09/30/16 93.0 6.90 11.35
MON 160930C00094000 C 09/30/16 94.0 6.25 10.70
MON 160930C00095000 C 09/30/16 95.0 5.35 9.55
MON 160930C00095500 C 09/30/16 95.5 5.35 9.05
MON 160930C00096000 C 09/30/16 96.0 4.35 8.55
MON 160930C00096500 C 09/30/16 96.5 3.85 8.05
MON 160930C00097000 C 09/30/16 97.0 3.55 7.40
MON 160930C00097500 C 09/30/16 97.5 3.45 6.25
MON 160930C00098000 C 09/30/16 98.0 2.70 5.75
MON 160930C00098500 C 09/30/16 98.5 2.30 5.25
MON 160930C00099000 C 09/30/16 99.0 2.01 5.55
MON 160930C00099500 C 09/30/16 99.5 1.80 4.05
MON 160930C00100000 C 09/30/16 100.0 1.28 4.10
MON 160930C00101000 C 09/30/16 101.0 0.71 3.60
MON 160930C00102000 C 09/30/16 102.0 0.41 1.40
MON 160930C00103000 C 09/30/16 103.0 0.18 0.49
MON 160930C00104000 C 09/30/16 104.0 0.02 0.21
MON 160930C00105000 C 09/30/16 105.0 0.04 0.08
MON 160930C00106000 C 09/30/16 106.0 0.00 0.09
MON 160930C00107000 C 09/30/16 107.0 0.00 0.19
MON 160930C00108000 C 09/30/16 108.0 0.00 0.10
MON 160930C00109000 C 09/30/16 109.0 0.00 0.05
MON 160930C00110000 C 09/30/16 110.0 0.00 0.20
MON 160930C00111000 C 09/30/16 111.0 0.00 1.81
MON 160930C00112000 C 09/30/16 112.0 0.00 2.13
MON 160930C00113000 C 09/30/16 113.0 0.00 2.13
MON 160930C00114000 C 09/30/16 114.0 0.00 1.00
MON 160930C00115000 C 09/30/16 115.0 0.00 0.02
MON 160930C00116000 C 09/30/16 116.0 0.00 2.00
MON 160930C00117000 C 09/30/16 117.0 0.00 2.13
MON 160930C00118000 C 09/30/16 118.0 0.00 2.13
MON 160930C00119000 C 09/30/16 119.0 0.00 1.48
MON 160930C00120000 C 09/30/16 120.0 0.00 0.02
MON 160930C00125000 C 09/30/16 125.0 0.00 0.04
MON 160930C00130000 C 09/30/16 130.0 0.00 0.15
MON 160930C00135000 C 09/30/16 135.0 0.00 2.13
MON 160930P00075000 P 09/30/16 75.0 0.00 0.05
MON 160930P00080000 P 09/30/16 80.0 0.00 0.05
MON 160930P00085000 P 09/30/16 85.0 0.00 2.13
MON 160930P00089000 P 09/30/16 89.0 0.00 2.13
MON 160930P00090000 P 09/30/16 90.0 0.00 0.83
MON 160930P00091000 P 09/30/16 91.0 0.00 2.13
MON 160930P00092000 P 09/30/16 92.0 0.00 2.13
MON 160930P00093000 P 09/30/16 93.0 0.00 2.13
MON 160930P00094000 P 09/30/16 94.0 0.00 2.13
MON 160930P00095000 P 09/30/16 95.0 0.00 1.48
MON 160930P00095500 P 09/30/16 95.5 0.00 1.38
MON 160930P00096000 P 09/30/16 96.0 0.00 0.03
MON 160930P00096500 P 09/30/16 96.5 0.00 0.80
MON 160930P00097000 P 09/30/16 97.0 0.00 1.16
MON 160930P00097500 P 09/30/16 97.5 0.00 0.86
MON 160930P00098000 P 09/30/16 98.0 0.00 0.76
MON 160930P00098500 P 09/30/16 98.5 0.00 1.03
MON 160930P00099000 P 09/30/16 99.0 0.00 1.10
MON 160930P00099500 P 09/30/16 99.5 0.00 1.30
MON 160930P00100000 P 09/30/16 100.0 0.00 0.18
MON 160930P00101000 P 09/30/16 101.0 0.00 1.02
MON 160930P00102000 P 09/30/16 102.0 0.12 0.50
MON 160930P00103000 P 09/30/16 103.0 0.35 1.99
MON 160930P00104000 P 09/30/16 104.0 1.19 2.91
MON 160930P00105000 P 09/30/16 105.0 1.95 3.85
MON 160930P00106000 P 09/30/16 106.0 2.31 5.00
MON 160930P00107000 P 09/30/16 107.0 2.65 6.05
MON 160930P00108000 P 09/30/16 108.0 3.85 7.30
MON 160930P00109000 P 09/30/16 109.0 4.75 8.35
MON 160930P00110000 P 09/30/16 110.0 6.00 9.35
MON 160930P00111000 P 09/30/16 111.0 6.30 10.75
MON 160930P00112000 P 09/30/16 112.0 7.30 11.85
MON 160930P00113000 P 09/30/16 113.0 8.30 12.85
MON 160930P00114000 P 09/30/16 114.0 9.30 14.00
MON 160930P00115000 P 09/30/16 115.0 10.30 15.00
MON 160930P00116000 P 09/30/16 116.0 11.30 16.00
MON 160930P00117000 P 09/30/16 117.0 12.40 17.00
MON 160930P00118000 P 09/30/16 118.0 13.40 18.00
MON 160930P00119000 P 09/30/16 119.0 14.40 18.95
MON 160930P00120000 P 09/30/16 120.0 15.30 19.65
MON 160930P00125000 P 09/30/16 125.0 20.30 24.80
MON 160930P00130000 P 09/30/16 130.0 25.30 29.65
MON 160930P00135000 P 09/30/16 135.0 30.50 34.60
MON 161007C00075000 C 10/07/16 75.0 25.50 29.60
MON 161007C00080000 C 10/07/16 80.0 20.35 24.75
MON 161007C00085000 C 10/07/16 85.0 15.00 19.25
MON 161007C00089000 C 10/07/16 89.0 11.00 15.60
MON 161007C00090000 C 10/07/16 90.0 10.30 14.50
MON 161007C00091000 C 10/07/16 91.0 9.45 13.55
MON 161007C00092000 C 10/07/16 92.0 8.25 12.55
MON 161007C00093000 C 10/07/16 93.0 7.60 11.40
MON 161007C00094000 C 10/07/16 94.0 6.60 10.40
MON 161007C00095000 C 10/07/16 95.0 5.20 9.55
MON 161007C00096000 C 10/07/16 96.0 4.45 8.55
MON 161007C00096500 C 10/07/16 96.5 4.30 8.05
MON 161007C00097000 C 10/07/16 97.0 3.95 7.35
MON 161007C00097500 C 10/07/16 97.5 3.45 7.10
MON 161007C00098000 C 10/07/16 98.0 2.85 6.60
MON 161007C00098500 C 10/07/16 98.5 2.50 6.00
MON 161007C00099000 C 10/07/16 99.0 2.91 4.55
MON 161007C00099500 C 10/07/16 99.5 1.45 5.40
MON 161007C00100000 C 10/07/16 100.0 1.55 3.75
MON 161007C00101000 C 10/07/16 101.0 0.66 3.55
MON 161007C00102000 C 10/07/16 102.0 0.70 2.57
MON 161007C00103000 C 10/07/16 103.0 0.23 1.92
MON 161007C00104000 C 10/07/16 104.0 0.27 0.57
MON 161007C00105000 C 10/07/16 105.0 0.00 1.00
MON 161007C00106000 C 10/07/16 106.0 0.00 0.82
MON 161007C00107000 C 10/07/16 107.0 0.00 0.48
MON 161007C00108000 C 10/07/16 108.0 0.00 1.20
MON 161007C00109000 C 10/07/16 109.0 0.00 0.10
MON 161007C00110000 C 10/07/16 110.0 0.00 0.20
MON 161007C00111000 C 10/07/16 111.0 0.00 0.20
MON 161007C00112000 C 10/07/16 112.0 0.00 1.25
MON 161007C00113000 C 10/07/16 113.0 0.00 2.13
MON 161007C00114000 C 10/07/16 114.0 0.00 2.13
MON 161007C00115000 C 10/07/16 115.0 0.00 0.25
MON 161007C00116000 C 10/07/16 116.0 0.00 1.60
MON 161007C00117000 C 10/07/16 117.0 0.00 2.13
MON 161007C00118000 C 10/07/16 118.0 0.00 2.13
MON 161007C00119000 C 10/07/16 119.0 0.00 2.13
MON 161007C00120000 C 10/07/16 120.0 0.00 0.02
MON 161007C00121000 C 10/07/16 121.0 0.00 2.13
MON 161007C00122000 C 10/07/16 122.0 0.00 2.13
MON 161007C00125000 C 10/07/16 125.0 0.00 0.61
MON 161007C00130000 C 10/07/16 130.0 0.00 2.13
MON 161007C00135000 C 10/07/16 135.0 0.00 2.13
MON 161007C00140000 C 10/07/16 140.0 0.00 2.13
MON 161007C00145000 C 10/07/16 145.0 0.00 2.13
MON 161007C00150000 C 10/07/16 150.0 0.00 2.13
MON 161007C00155000 C 10/07/16 155.0 0.00 2.13
MON 161007C00160000 C 10/07/16 160.0 0.00 2.13
MON 161007P00075000 P 10/07/16 75.0 0.00 2.13
MON 161007P00080000 P 10/07/16 80.0 0.00 2.13
MON 161007P00085000 P 10/07/16 85.0 0.00 2.13
MON 161007P00089000 P 10/07/16 89.0 0.00 0.03
MON 161007P00090000 P 10/07/16 90.0 0.00 0.03
MON 161007P00091000 P 10/07/16 91.0 0.00 0.03
MON 161007P00092000 P 10/07/16 92.0 0.00 0.03
MON 161007P00093000 P 10/07/16 93.0 0.00 2.13
MON 161007P00094000 P 10/07/16 94.0 0.00 2.13
MON 161007P00095000 P 10/07/16 95.0 0.00 2.14
MON 161007P00096000 P 10/07/16 96.0 0.00 2.15
MON 161007P00096500 P 10/07/16 96.5 0.00 2.17
MON 161007P00097000 P 10/07/16 97.0 0.00 2.14
MON 161007P00097500 P 10/07/16 97.5 0.00 2.22
MON 161007P00098000 P 10/07/16 98.0 0.00 2.19
MON 161007P00098500 P 10/07/16 98.5 0.00 2.34
MON 161007P00099000 P 10/07/16 99.0 0.00 1.55
MON 161007P00099500 P 10/07/16 99.5 0.01 1.21
MON 161007P00100000 P 10/07/16 100.0 0.08 1.10
MON 161007P00101000 P 10/07/16 101.0 0.18 1.98
MON 161007P00102000 P 10/07/16 102.0 0.52 2.10
MON 161007P00103000 P 10/07/16 103.0 1.03 2.75
MON 161007P00104000 P 10/07/16 104.0 1.20 4.50
MON 161007P00105000 P 10/07/16 105.0 2.30 4.15
MON 161007P00106000 P 10/07/16 106.0 2.95 5.55
MON 161007P00107000 P 10/07/16 107.0 3.75 6.95
MON 161007P00108000 P 10/07/16 108.0 4.35 7.85
MON 161007P00109000 P 10/07/16 109.0 5.50 8.75
MON 161007P00110000 P 10/07/16 110.0 6.25 9.90
MON 161007P00111000 P 10/07/16 111.0 7.20 11.35
MON 161007P00112000 P 10/07/16 112.0 8.10 12.35
MON 161007P00113000 P 10/07/16 113.0 9.10 13.10
MON 161007P00114000 P 10/07/16 114.0 10.10 14.35
MON 161007P00115000 P 10/07/16 115.0 10.90 15.35
MON 161007P00116000 P 10/07/16 116.0 12.30 16.80
MON 161007P00117000 P 10/07/16 117.0 12.90 17.50
MON 161007P00118000 P 10/07/16 118.0 14.30 18.70
MON 161007P00119000 P 10/07/16 119.0 14.90 19.50
MON 161007P00120000 P 10/07/16 120.0 15.90 20.50
MON 161007P00121000 P 10/07/16 121.0 16.90 21.50
MON 161007P00122000 P 10/07/16 122.0 17.90 22.50
MON 161007P00125000 P 10/07/16 125.0 20.95 25.15
MON 161007P00130000 P 10/07/16 130.0 25.90 30.35
MON 161007P00135000 P 10/07/16 135.0 30.90 35.50
MON 161007P00140000 P 10/07/16 140.0 35.90 40.50
MON 161007P00145000 P 10/07/16 145.0 41.05 45.50
MON 161007P00150000 P 10/07/16 150.0 46.05 50.50
MON 161007P00155000 P 10/07/16 155.0 50.90 55.45
MON 161007P00160000 P 10/07/16 160.0 55.95 60.15
MON 161014C00075000 C 10/14/16 75.0 25.50 29.55
MON 161014C00080000 C 10/14/16 80.0 19.90 24.30
MON 161014C00085000 C 10/14/16 85.0 15.00 19.35
MON 161014C00090000 C 10/14/16 90.0 10.25 14.40
MON 161014C00095000 C 10/14/16 95.0 5.60 9.40
MON 161014C00096000 C 10/14/16 96.0 4.90 8.55
MON 161014C00096500 C 10/14/16 96.5 4.40 8.05
MON 161014C00097000 C 10/14/16 97.0 4.00 7.55
MON 161014C00097500 C 10/14/16 97.5 3.55 7.10
MON 161014C00098000 C 10/14/16 98.0 2.95 6.60
MON 161014C00098500 C 10/14/16 98.5 2.55 6.00
MON 161014C00099000 C 10/14/16 99.0 2.10 5.80
MON 161014C00099500 C 10/14/16 99.5 2.05 5.30
MON 161014C00100000 C 10/14/16 100.0 1.65 3.90
MON 161014C00101000 C 10/14/16 101.0 1.23 3.05
MON 161014C00102000 C 10/14/16 102.0 0.81 2.34
MON 161014C00103000 C 10/14/16 103.0 0.23 1.57
MON 161014C00104000 C 10/14/16 104.0 0.18 1.22
MON 161014C00105000 C 10/14/16 105.0 0.23 0.77
MON 161014C00106000 C 10/14/16 106.0 0.16 0.58
MON 161014C00107000 C 10/14/16 107.0 0.00 0.41
MON 161014C00108000 C 10/14/16 108.0 0.00 0.32
MON 161014C00109000 C 10/14/16 109.0 0.00 0.29
MON 161014C00110000 C 10/14/16 110.0 0.00 0.15
MON 161014C00111000 C 10/14/16 111.0 0.00 2.14
MON 161014C00112000 C 10/14/16 112.0 0.00 2.13
MON 161014C00113000 C 10/14/16 113.0 0.00 2.13
MON 161014C00114000 C 10/14/16 114.0 0.00 2.13
MON 161014C00115000 C 10/14/16 115.0 0.00 0.10
MON 161014C00116000 C 10/14/16 116.0 0.00 2.13
MON 161014C00117000 C 10/14/16 117.0 0.00 2.14
MON 161014C00118000 C 10/14/16 118.0 0.00 2.13
MON 161014C00119000 C 10/14/16 119.0 0.00 2.13
MON 161014C00120000 C 10/14/16 120.0 0.00 0.03
MON 161014C00121000 C 10/14/16 121.0 0.00 2.13
MON 161014C00125000 C 10/14/16 125.0 0.00 0.26
MON 161014C00130000 C 10/14/16 130.0 0.00 2.13
MON 161014C00135000 C 10/14/16 135.0 0.00 2.13
MON 161014C00140000 C 10/14/16 140.0 0.00 2.13
MON 161014C00145000 C 10/14/16 145.0 0.00 2.13
MON 161014C00150000 C 10/14/16 150.0 0.00 2.13
MON 161014C00155000 C 10/14/16 155.0 0.00 2.13
MON 161014P00075000 P 10/14/16 75.0 0.00 0.02
MON 161014P00080000 P 10/14/16 80.0 0.00 0.03
MON 161014P00085000 P 10/14/16 85.0 0.00 0.06
MON 161014P00090000 P 10/14/16 90.0 0.00 1.97
MON 161014P00095000 P 10/14/16 95.0 0.00 1.69
MON 161014P00096000 P 10/14/16 96.0 0.00 1.99
MON 161014P00096500 P 10/14/16 96.5 0.00 2.22
MON 161014P00097000 P 10/14/16 97.0 0.00 1.18
MON 161014P00097500 P 10/14/16 97.5 0.00 0.98
MON 161014P00098000 P 10/14/16 98.0 0.00 2.35
MON 161014P00098500 P 10/14/16 98.5 0.00 2.10
MON 161014P00099000 P 10/14/16 99.0 0.01 0.87
MON 161014P00099500 P 10/14/16 99.5 0.11 0.97
MON 161014P00100000 P 10/14/16 100.0 0.23 1.09
MON 161014P00101000 P 10/14/16 101.0 0.36 1.78
MON 161014P00102000 P 10/14/16 102.0 0.69 2.20
MON 161014P00103000 P 10/14/16 103.0 1.20 2.60
MON 161014P00104000 P 10/14/16 104.0 1.79 3.45
MON 161014P00105000 P 10/14/16 105.0 2.54 4.15
MON 161014P00106000 P 10/14/16 106.0 3.50 5.05
MON 161014P00107000 P 10/14/16 107.0 3.60 5.95
MON 161014P00108000 P 10/14/16 108.0 4.35 8.00
MON 161014P00109000 P 10/14/16 109.0 5.55 9.45
MON 161014P00110000 P 10/14/16 110.0 6.50 9.80
MON 161014P00111000 P 10/14/16 111.0 7.00 11.10
MON 161014P00112000 P 10/14/16 112.0 8.75 11.90
MON 161014P00113000 P 10/14/16 113.0 9.25 12.85
MON 161014P00114000 P 10/14/16 114.0 10.65 13.80
MON 161014P00115000 P 10/14/16 115.0 10.90 15.35
MON 161014P00116000 P 10/14/16 116.0 11.90 16.35
MON 161014P00117000 P 10/14/16 117.0 13.10 17.35
MON 161014P00118000 P 10/14/16 118.0 13.90 18.35
MON 161014P00119000 P 10/14/16 119.0 14.90 19.35
MON 161014P00120000 P 10/14/16 120.0 16.00 20.25
MON 161014P00121000 P 10/14/16 121.0 16.90 21.50
MON 161014P00125000 P 10/14/16 125.0 20.95 25.15
MON 161014P00130000 P 10/14/16 130.0 26.30 30.75
MON 161014P00135000 P 10/14/16 135.0 31.05 35.50
MON 161014P00140000 P 10/14/16 140.0 36.05 40.50
MON 161014P00145000 P 10/14/16 145.0 41.05 45.50
MON 161014P00150000 P 10/14/16 150.0 45.90 50.50
MON 161014P00155000 P 10/14/16 155.0 50.95 55.15
MON 161021C00045000 C 10/21/16 45.0 55.30 59.60
MON 161021C00047500 C 10/21/16 47.5 52.85 57.20
MON 161021C00050000 C 10/21/16 50.0 50.10 54.70
MON 161021C00055000 C 10/21/16 55.0 45.20 49.75
MON 161021C00060000 C 10/21/16 60.0 40.30 44.80
MON 161021C00065000 C 10/21/16 65.0 35.50 39.60
MON 161021C00070000 C 10/21/16 70.0 30.50 34.60
MON 161021C00075000 C 10/21/16 75.0 25.50 29.60
MON 161021C00077500 C 10/21/16 77.5 22.50 27.10
MON 161021C00080000 C 10/21/16 80.0 20.50 24.55
MON 161021C00082500 C 10/21/16 82.5 17.95 22.00
MON 161021C00085000 C 10/21/16 85.0 15.65 19.40
MON 161021C00087500 C 10/21/16 87.5 13.20 17.00
MON 161021C00090000 C 10/21/16 90.0 10.30 13.20
MON 161021C00092500 C 10/21/16 92.5 8.15 12.00
MON 161021C00094500 C 10/21/16 94.5 6.00 10.15
MON 161021C00095000 C 10/21/16 95.0 5.70 9.35
MON 161021C00095500 C 10/21/16 95.5 5.05 9.10
MON 161021C00096000 C 10/21/16 96.0 4.55 8.60
MON 161021C00096500 C 10/21/16 96.5 4.10 8.10
MON 161021C00097000 C 10/21/16 97.0 3.70 7.60
MON 161021C00097500 C 10/21/16 97.5 3.35 6.90
MON 161021C00098000 C 10/21/16 98.0 3.95 6.65
MON 161021C00098500 C 10/21/16 98.5 3.05 5.55
MON 161021C00099000 C 10/21/16 99.0 2.67 5.05
MON 161021C00099500 C 10/21/16 99.5 2.46 4.60
MON 161021C00100000 C 10/21/16 100.0 2.46 3.20
MON 161021C00101000 C 10/21/16 101.0 1.76 2.59
MON 161021C00102000 C 10/21/16 102.0 1.11 1.59
MON 161021C00103000 C 10/21/16 103.0 0.80 1.66
MON 161021C00104000 C 10/21/16 104.0 0.52 1.53
MON 161021C00105000 C 10/21/16 105.0 0.41 0.65
MON 161021C00106000 C 10/21/16 106.0 0.19 0.80
MON 161021C00107000 C 10/21/16 107.0 0.20 0.43
MON 161021C00108000 C 10/21/16 108.0 0.12 0.52
MON 161021C00109000 C 10/21/16 109.0 0.05 0.53
MON 161021C00110000 C 10/21/16 110.0 0.08 0.15
MON 161021C00111000 C 10/21/16 111.0 0.04 1.30
MON 161021C00112000 C 10/21/16 112.0 0.03 1.21
MON 161021C00113000 C 10/21/16 113.0 0.02 2.01
MON 161021C00114000 C 10/21/16 114.0 0.00 0.18
MON 161021C00115000 C 10/21/16 115.0 0.04 0.05
MON 161021C00116000 C 10/21/16 116.0 0.00 2.17
MON 161021C00117000 C 10/21/16 117.0 0.00 2.16
MON 161021C00118000 C 10/21/16 118.0 0.00 2.16
MON 161021C00119000 C 10/21/16 119.0 0.00 2.16
MON 161021C00120000 C 10/21/16 120.0 0.02 0.03
MON 161021C00121000 C 10/21/16 121.0 0.00 1.99
MON 161021C00125000 C 10/21/16 125.0 0.01 0.03
MON 161021C00130000 C 10/21/16 130.0 0.00 0.03
MON 161021C00135000 C 10/21/16 135.0 0.00 0.35
MON 161021C00140000 C 10/21/16 140.0 0.00 0.04
MON 161021C00145000 C 10/21/16 145.0 0.00 2.13
MON 161021C00150000 C 10/21/16 150.0 0.00 2.13
MON 161021C00155000 C 10/21/16 155.0 0.00 2.13
MON 161021C00160000 C 10/21/16 160.0 0.00 1.75
MON 161021P00045000 P 10/21/16 45.0 0.00 0.01
MON 161021P00047500 P 10/21/16 47.5 0.00 0.01
MON 161021P00050000 P 10/21/16 50.0 0.00 0.01
MON 161021P00055000 P 10/21/16 55.0 0.00 0.01
MON 161021P00060000 P 10/21/16 60.0 0.00 0.01
MON 161021P00065000 P 10/21/16 65.0 0.00 0.01
MON 161021P00070000 P 10/21/16 70.0 0.00 0.01
MON 161021P00075000 P 10/21/16 75.0 0.00 0.01
MON 161021P00077500 P 10/21/16 77.5 0.00 0.01
MON 161021P00080000 P 10/21/16 80.0 0.00 0.02
MON 161021P00082500 P 10/21/16 82.5 0.00 0.02
MON 161021P00085000 P 10/21/16 85.0 0.00 0.03
MON 161021P00087500 P 10/21/16 87.5 0.00 1.26
MON 161021P00090000 P 10/21/16 90.0 0.00 0.15
MON 161021P00092500 P 10/21/16 92.5 0.02 0.82
MON 161021P00094500 P 10/21/16 94.5 0.05 0.84
MON 161021P00095000 P 10/21/16 95.0 0.06 0.20
MON 161021P00095500 P 10/21/16 95.5 0.09 0.89
MON 161021P00096000 P 10/21/16 96.0 0.09 0.92
MON 161021P00096500 P 10/21/16 96.5 0.13 0.74
MON 161021P00097000 P 10/21/16 97.0 0.15 0.78
MON 161021P00097500 P 10/21/16 97.5 0.23 0.59
MON 161021P00098000 P 10/21/16 98.0 0.14 0.64
MON 161021P00098500 P 10/21/16 98.5 0.39 1.12
MON 161021P00099000 P 10/21/16 99.0 0.44 1.40
MON 161021P00099500 P 10/21/16 99.5 0.40 1.41
MON 161021P00100000 P 10/21/16 100.0 0.66 1.00
MON 161021P00101000 P 10/21/16 101.0 0.91 1.85
MON 161021P00102000 P 10/21/16 102.0 1.15 2.56
MON 161021P00103000 P 10/21/16 103.0 1.77 3.35
MON 161021P00104000 P 10/21/16 104.0 2.11 3.90
MON 161021P00105000 P 10/21/16 105.0 3.45 4.00
MON 161021P00106000 P 10/21/16 106.0 3.00 4.95
MON 161021P00107000 P 10/21/16 107.0 4.05 7.45
MON 161021P00108000 P 10/21/16 108.0 4.15 8.35
MON 161021P00109000 P 10/21/16 109.0 5.15 9.30
MON 161021P00110000 P 10/21/16 110.0 6.20 9.90
MON 161021P00111000 P 10/21/16 111.0 7.05 11.20
MON 161021P00112000 P 10/21/16 112.0 8.05 12.20
MON 161021P00113000 P 10/21/16 113.0 9.20 13.40
MON 161021P00114000 P 10/21/16 114.0 10.00 14.40
MON 161021P00115000 P 10/21/16 115.0 11.15 14.95
MON 161021P00116000 P 10/21/16 116.0 12.00 16.20
MON 161021P00117000 P 10/21/16 117.0 13.00 17.25
MON 161021P00118000 P 10/21/16 118.0 14.00 18.05
MON 161021P00119000 P 10/21/16 119.0 15.00 19.25
MON 161021P00120000 P 10/21/16 120.0 16.20 20.20
MON 161021P00121000 P 10/21/16 121.0 17.00 21.20
MON 161021P00125000 P 10/21/16 125.0 20.95 25.15
MON 161021P00130000 P 10/21/16 130.0 25.90 30.10
MON 161021P00135000 P 10/21/16 135.0 31.45 35.60
MON 161021P00140000 P 10/21/16 140.0 35.90 40.20
MON 161021P00145000 P 10/21/16 145.0 41.00 45.50
MON 161021P00150000 P 10/21/16 150.0 46.35 50.50
MON 161021P00155000 P 10/21/16 155.0 51.05 55.50
MON 161021P00160000 P 10/21/16 160.0 55.90 60.20
MON 161028C00075000 C 10/28/16 75.0 25.50 29.75
MON 161028C00080000 C 10/28/16 80.0 20.00 24.65
MON 161028C00085000 C 10/28/16 85.0 15.30 19.40
MON 161028C00090000 C 10/28/16 90.0 10.15 14.40
MON 161028C00095000 C 10/28/16 95.0 5.35 9.40
MON 161028C00096500 C 10/28/16 96.5 4.10 7.95
MON 161028C00097000 C 10/28/16 97.0 4.10 7.50
MON 161028C00097500 C 10/28/16 97.5 3.65 7.05
MON 161028C00098000 C 10/28/16 98.0 3.60 6.65
MON 161028C00098500 C 10/28/16 98.5 2.95 6.25
MON 161028C00099000 C 10/28/16 99.0 2.82 5.90
MON 161028C00099500 C 10/28/16 99.5 2.37 5.60
MON 161028C00100000 C 10/28/16 100.0 2.35 4.65
MON 161028C00101000 C 10/28/16 101.0 1.81 3.95
MON 161028C00102000 C 10/28/16 102.0 1.17 3.10
MON 161028C00103000 C 10/28/16 103.0 0.54 2.34
MON 161028C00104000 C 10/28/16 104.0 0.30 1.60
MON 161028C00105000 C 10/28/16 105.0 0.23 1.65
MON 161028C00106000 C 10/28/16 106.0 0.09 1.41
MON 161028C00107000 C 10/28/16 107.0 0.00 0.80
MON 161028C00108000 C 10/28/16 108.0 0.00 0.94
MON 161028C00109000 C 10/28/16 109.0 0.00 0.91
MON 161028C00110000 C 10/28/16 110.0 0.00 0.40
MON 161028C00111000 C 10/28/16 111.0 0.00 2.18
MON 161028C00112000 C 10/28/16 112.0 0.00 2.16
MON 161028C00113000 C 10/28/16 113.0 0.00 2.15
MON 161028C00114000 C 10/28/16 114.0 0.00 1.73
MON 161028C00115000 C 10/28/16 115.0 0.00 0.16
MON 161028C00116000 C 10/28/16 116.0 0.00 2.14
MON 161028C00117000 C 10/28/16 117.0 0.00 2.14
MON 161028C00118000 C 10/28/16 118.0 0.00 2.14
MON 161028C00119000 C 10/28/16 119.0 0.00 2.14
MON 161028C00120000 C 10/28/16 120.0 0.01 0.05
MON 161028C00121000 C 10/28/16 121.0 0.00 2.13
MON 161028C00125000 C 10/28/16 125.0 0.00 1.14
MON 161028C00130000 C 10/28/16 130.0 0.00 2.13
MON 161028C00135000 C 10/28/16 135.0 0.00 2.13
MON 161028C00140000 C 10/28/16 140.0 0.00 2.13
MON 161028C00145000 C 10/28/16 145.0 0.00 2.13
MON 161028C00150000 C 10/28/16 150.0 0.00 1.73
MON 161028P00075000 P 10/28/16 75.0 0.00 0.03
MON 161028P00080000 P 10/28/16 80.0 0.00 2.13
MON 161028P00085000 P 10/28/16 85.0 0.00 2.13
MON 161028P00090000 P 10/28/16 90.0 0.00 2.13
MON 161028P00095000 P 10/28/16 95.0 0.00 2.18
MON 161028P00096500 P 10/28/16 96.5 0.00 2.39
MON 161028P00097000 P 10/28/16 97.0 0.00 2.42
MON 161028P00097500 P 10/28/16 97.5 0.06 1.57
MON 161028P00098000 P 10/28/16 98.0 0.12 1.57
MON 161028P00098500 P 10/28/16 98.5 0.06 1.25
MON 161028P00099000 P 10/28/16 99.0 0.29 1.96
MON 161028P00099500 P 10/28/16 99.5 0.31 2.02
MON 161028P00100000 P 10/28/16 100.0 0.56 1.89
MON 161028P00101000 P 10/28/16 101.0 0.67 2.64
MON 161028P00102000 P 10/28/16 102.0 1.25 3.30
MON 161028P00103000 P 10/28/16 103.0 1.50 4.05
MON 161028P00104000 P 10/28/16 104.0 2.00 4.75
MON 161028P00105000 P 10/28/16 105.0 2.79 5.50
MON 161028P00106000 P 10/28/16 106.0 3.60 6.15
MON 161028P00107000 P 10/28/16 107.0 4.30 7.80
MON 161028P00108000 P 10/28/16 108.0 4.90 8.10
MON 161028P00109000 P 10/28/16 109.0 5.20 9.40
MON 161028P00110000 P 10/28/16 110.0 6.10 10.15
MON 161028P00111000 P 10/28/16 111.0 7.15 11.40
MON 161028P00112000 P 10/28/16 112.0 8.15 12.30
MON 161028P00113000 P 10/28/16 113.0 9.00 13.15
MON 161028P00114000 P 10/28/16 114.0 10.15 14.25
MON 161028P00115000 P 10/28/16 115.0 11.15 15.25
MON 161028P00116000 P 10/28/16 116.0 12.15 16.35
MON 161028P00117000 P 10/28/16 117.0 13.15 17.35
MON 161028P00118000 P 10/28/16 118.0 14.15 18.25
MON 161028P00119000 P 10/28/16 119.0 15.15 19.25
MON 161028P00120000 P 10/28/16 120.0 16.15 20.25
MON 161028P00121000 P 10/28/16 121.0 17.15 21.35
MON 161028P00125000 P 10/28/16 125.0 21.15 25.25
MON 161028P00130000 P 10/28/16 130.0 25.90 30.40
MON 161028P00135000 P 10/28/16 135.0 30.90 35.45
MON 161028P00140000 P 10/28/16 140.0 36.00 40.50
MON 161028P00145000 P 10/28/16 145.0 40.90 45.40
MON 161028P00150000 P 10/28/16 150.0 45.90 50.15
MON 161104C00085000 C 11/04/16 85.0 15.50 19.55
MON 161104C00090000 C 11/04/16 90.0 10.35 14.40
MON 161104C00095000 C 11/04/16 95.0 5.50 9.40
MON 161104C00095500 C 11/04/16 95.5 4.90 9.00
MON 161104C00096000 C 11/04/16 96.0 4.90 8.70
MON 161104C00096500 C 11/04/16 96.5 4.30 8.20
MON 161104C00097000 C 11/04/16 97.0 3.85 7.80
MON 161104C00097500 C 11/04/16 97.5 3.70 7.40
MON 161104C00098000 C 11/04/16 98.0 3.70 7.00
MON 161104C00098500 C 11/04/16 98.5 3.30 6.40
MON 161104C00099000 C 11/04/16 99.0 2.92 6.00
MON 161104C00099500 C 11/04/16 99.5 2.94 5.60
MON 161104C00100000 C 11/04/16 100.0 2.53 5.40
MON 161104C00101000 C 11/04/16 101.0 1.86 4.35
MON 161104C00102000 C 11/04/16 102.0 1.29 3.50
MON 161104C00103000 C 11/04/16 103.0 0.83 3.05
MON 161104C00104000 C 11/04/16 104.0 0.57 2.83
MON 161104C00105000 C 11/04/16 105.0 0.32 2.33
MON 161104C00106000 C 11/04/16 106.0 0.18 2.11
MON 161104C00107000 C 11/04/16 107.0 0.06 1.98
MON 161104C00108000 C 11/04/16 108.0 0.00 2.74
MON 161104C00109000 C 11/04/16 109.0 0.00 2.65
MON 161104C00110000 C 11/04/16 110.0 0.00 2.58
MON 161104C00111000 C 11/04/16 111.0 0.00 2.53
MON 161104C00112000 C 11/04/16 112.0 0.00 2.49
MON 161104C00113000 C 11/04/16 113.0 0.00 2.45
MON 161104C00114000 C 11/04/16 114.0 0.00 2.42
MON 161104C00115000 C 11/04/16 115.0 0.00 2.40
MON 161104C00116000 C 11/04/16 116.0 0.00 2.37
MON 161104C00117000 C 11/04/16 117.0 0.00 2.35
MON 161104C00118000 C 11/04/16 118.0 0.00 2.33
MON 161104C00119000 C 11/04/16 119.0 0.00 2.28
MON 161104P00085000 P 11/04/16 85.0 0.00 0.03
MON 161104P00090000 P 11/04/16 90.0 0.00 2.17
MON 161104P00095000 P 11/04/16 95.0 0.00 1.20
MON 161104P00095500 P 11/04/16 95.5 0.00 2.63
MON 161104P00096000 P 11/04/16 96.0 0.00 2.70
MON 161104P00096500 P 11/04/16 96.5 0.00 2.80
MON 161104P00097000 P 11/04/16 97.0 0.00 2.93
MON 161104P00097500 P 11/04/16 97.5 0.17 2.10
MON 161104P00098000 P 11/04/16 98.0 0.26 2.12
MON 161104P00098500 P 11/04/16 98.5 0.16 2.21
MON 161104P00099000 P 11/04/16 99.0 0.50 2.50
MON 161104P00099500 P 11/04/16 99.5 0.60 2.57
MON 161104P00100000 P 11/04/16 100.0 0.73 2.82
MON 161104P00101000 P 11/04/16 101.0 0.80 3.20
MON 161104P00102000 P 11/04/16 102.0 1.39 3.90
MON 161104P00103000 P 11/04/16 103.0 1.50 4.65
MON 161104P00104000 P 11/04/16 104.0 2.55 5.20
MON 161104P00105000 P 11/04/16 105.0 2.29 6.20
MON 161104P00106000 P 11/04/16 106.0 3.05 6.80
MON 161104P00107000 P 11/04/16 107.0 4.10 7.55
MON 161104P00108000 P 11/04/16 108.0 4.85 8.40
MON 161104P00109000 P 11/04/16 109.0 5.80 9.10
MON 161104P00110000 P 11/04/16 110.0 6.40 10.40
MON 161104P00111000 P 11/04/16 111.0 7.40 11.35
MON 161104P00112000 P 11/04/16 112.0 8.20 12.45
MON 161104P00113000 P 11/04/16 113.0 9.25 13.40
MON 161104P00114000 P 11/04/16 114.0 10.25 14.45
MON 161104P00115000 P 11/04/16 115.0 11.20 15.45
MON 161104P00116000 P 11/04/16 116.0 12.20 16.45
MON 161104P00117000 P 11/04/16 117.0 13.15 17.40
MON 161104P00118000 P 11/04/16 118.0 14.15 18.40
MON 161104P00119000 P 11/04/16 119.0 15.10 19.40
MON 161118C00055000 C 11/18/16 55.0 45.35 49.60
MON 161118C00060000 C 11/18/16 60.0 40.20 44.60
MON 161118C00065000 C 11/18/16 65.0 35.10 39.65
MON 161118C00070000 C 11/18/16 70.0 30.20 34.75
MON 161118C00075000 C 11/18/16 75.0 25.85 29.75
MON 161118C00080000 C 11/18/16 80.0 20.75 24.55
MON 161118C00085000 C 11/18/16 85.0 15.75 19.55
MON 161118C00090000 C 11/18/16 90.0 10.75 14.55
MON 161118C00095000 C 11/18/16 95.0 5.75 9.60
MON 161118C00097500 C 11/18/16 97.5 4.35 7.60
MON 161118C00100000 C 11/18/16 100.0 2.88 5.15
MON 161118C00105000 C 11/18/16 105.0 1.00 1.27
MON 161118C00110000 C 11/18/16 110.0 0.16 0.49
MON 161118C00115000 C 11/18/16 115.0 0.02 0.47
MON 161118C00120000 C 11/18/16 120.0 0.00 0.26
MON 161118C00125000 C 11/18/16 125.0 0.00 2.14
MON 161118C00130000 C 11/18/16 130.0 0.00 0.05
MON 161118C00135000 C 11/18/16 135.0 0.00 2.13
MON 161118C00140000 C 11/18/16 140.0 0.00 2.13
MON 161118C00145000 C 11/18/16 145.0 0.00 2.13
MON 161118C00150000 C 11/18/16 150.0 0.00 2.13
MON 161118C00155000 C 11/18/16 155.0 0.00 0.01
MON 161118C00160000 C 11/18/16 160.0 0.00 0.01
MON 161118P00055000 P 11/18/16 55.0 0.00 0.02
MON 161118P00060000 P 11/18/16 60.0 0.00 0.02
MON 161118P00065000 P 11/18/16 65.0 0.00 0.02
MON 161118P00070000 P 11/18/16 70.0 0.00 0.03
MON 161118P00075000 P 11/18/16 75.0 0.00 0.04
MON 161118P00080000 P 11/18/16 80.0 0.00 0.07
MON 161118P00085000 P 11/18/16 85.0 0.00 2.13
MON 161118P00090000 P 11/18/16 90.0 0.00 0.94
MON 161118P00095000 P 11/18/16 95.0 0.24 0.58
MON 161118P00097500 P 11/18/16 97.5 0.28 0.91
MON 161118P00100000 P 11/18/16 100.0 1.05 2.32
MON 161118P00105000 P 11/18/16 105.0 3.50 4.55
MON 161118P00110000 P 11/18/16 110.0 7.00 10.40
MON 161118P00115000 P 11/18/16 115.0 11.50 15.40
MON 161118P00120000 P 11/18/16 120.0 16.45 20.40
MON 161118P00125000 P 11/18/16 125.0 21.45 25.10
MON 161118P00130000 P 11/18/16 130.0 26.45 30.35
MON 161118P00135000 P 11/18/16 135.0 31.40 35.60
MON 161118P00140000 P 11/18/16 140.0 36.40 40.60
MON 161118P00145000 P 11/18/16 145.0 41.05 45.30
MON 161118P00150000 P 11/18/16 150.0 46.40 50.45
MON 161118P00155000 P 11/18/16 155.0 51.35 55.55
MON 161118P00160000 P 11/18/16 160.0 55.90 60.50
MON 161216C00055000 C 12/16/16 55.0 45.35 49.60
MON 161216C00060000 C 12/16/16 60.0 40.20 44.75
MON 161216C00065000 C 12/16/16 65.0 35.20 39.65
MON 161216C00070000 C 12/16/16 70.0 30.20 34.65
MON 161216C00075000 C 12/16/16 75.0 25.75 29.55
MON 161216C00080000 C 12/16/16 80.0 20.40 24.30
MON 161216C00085000 C 12/16/16 85.0 15.75 19.35
MON 161216C00090000 C 12/16/16 90.0 10.50 14.40
MON 161216C00095000 C 12/16/16 95.0 6.25 9.60
MON 161216C00097500 C 12/16/16 97.5 4.70 6.40
MON 161216C00100000 C 12/16/16 100.0 3.25 4.45
MON 161216C00105000 C 12/16/16 105.0 1.32 1.57
MON 161216C00110000 C 12/16/16 110.0 0.44 0.64
MON 161216C00115000 C 12/16/16 115.0 0.15 0.38
MON 161216C00120000 C 12/16/16 120.0 0.02 0.18
MON 161216C00125000 C 12/16/16 125.0 0.04 0.20
MON 161216C00130000 C 12/16/16 130.0 0.00 0.10
MON 161216C00135000 C 12/16/16 135.0 0.00 1.44
MON 161216C00140000 C 12/16/16 140.0 0.00 2.14
MON 161216C00145000 C 12/16/16 145.0 0.00 2.13
MON 161216C00150000 C 12/16/16 150.0 0.00 2.13
MON 161216C00155000 C 12/16/16 155.0 0.00 0.02
MON 161216P00055000 P 12/16/16 55.0 0.00 0.04
MON 161216P00060000 P 12/16/16 60.0 0.00 0.05
MON 161216P00065000 P 12/16/16 65.0 0.00 0.08
MON 161216P00070000 P 12/16/16 70.0 0.00 0.03
MON 161216P00075000 P 12/16/16 75.0 0.00 0.15
MON 161216P00080000 P 12/16/16 80.0 0.00 2.14
MON 161216P00085000 P 12/16/16 85.0 0.00 1.04
MON 161216P00090000 P 12/16/16 90.0 0.00 1.16
MON 161216P00095000 P 12/16/16 95.0 0.10 1.01
MON 161216P00097500 P 12/16/16 97.5 0.75 1.43
MON 161216P00100000 P 12/16/16 100.0 1.70 1.98
MON 161216P00105000 P 12/16/16 105.0 3.90 4.85
MON 161216P00110000 P 12/16/16 110.0 7.60 9.10
MON 161216P00115000 P 12/16/16 115.0 11.35 14.60
MON 161216P00120000 P 12/16/16 120.0 16.45 19.85
MON 161216P00125000 P 12/16/16 125.0 21.40 24.80
MON 161216P00130000 P 12/16/16 130.0 26.40 30.35
MON 161216P00135000 P 12/16/16 135.0 31.50 35.35
MON 161216P00140000 P 12/16/16 140.0 36.10 40.35
MON 161216P00145000 P 12/16/16 145.0 41.30 45.35
MON 161216P00150000 P 12/16/16 150.0 46.30 50.35
MON 161216P00155000 P 12/16/16 155.0 51.40 55.50
MON 170120C00042500 C 01/20/17 42.5 57.55 61.65
MON 170120C00045000 C 01/20/17 45.0 55.20 59.80
MON 170120C00047500 C 01/20/17 47.5 52.75 57.20
MON 170120C00050000 C 01/20/17 50.0 50.30 54.50
MON 170120C00055000 C 01/20/17 55.0 45.20 49.75
MON 170120C00060000 C 01/20/17 60.0 40.20 44.60
MON 170120C00065000 C 01/20/17 65.0 35.50 39.80
MON 170120C00070000 C 01/20/17 70.0 30.45 34.40
MON 170120C00075000 C 01/20/17 75.0 25.45 29.40
MON 170120C00077500 C 01/20/17 77.5 22.90 26.90
MON 170120C00080000 C 01/20/17 80.0 21.00 24.25
MON 170120C00082500 C 01/20/17 82.5 18.35 21.85
MON 170120C00085000 C 01/20/17 85.0 16.05 19.45
MON 170120C00087500 C 01/20/17 87.5 13.15 17.00
MON 170120C00090000 C 01/20/17 90.0 11.00 14.65
MON 170120C00092500 C 01/20/17 92.5 8.50 12.15
MON 170120C00095000 C 01/20/17 95.0 7.40 9.20
MON 170120C00097500 C 01/20/17 97.5 5.55 6.85
MON 170120C00100000 C 01/20/17 100.0 4.00 4.60
MON 170120C00105000 C 01/20/17 105.0 1.92 2.34
MON 170120C00110000 C 01/20/17 110.0 0.83 1.05
MON 170120C00115000 C 01/20/17 115.0 0.40 0.45
MON 170120C00120000 C 01/20/17 120.0 0.19 0.22
MON 170120C00125000 C 01/20/17 125.0 0.05 0.13
MON 170120C00130000 C 01/20/17 130.0 0.01 0.22
MON 170120C00135000 C 01/20/17 135.0 0.00 0.10
MON 170120C00140000 C 01/20/17 140.0 0.00 0.05
MON 170120C00145000 C 01/20/17 145.0 0.00 0.50
MON 170120C00150000 C 01/20/17 150.0 0.00 0.05
MON 170120C00155000 C 01/20/17 155.0 0.00 0.02
MON 170120C00160000 C 01/20/17 160.0 0.00 0.02
MON 170120C00165000 C 01/20/17 165.0 0.00 0.01
MON 170120C00170000 C 01/20/17 170.0 0.00 0.01
MON 170120C00175000 C 01/20/17 175.0 0.00 0.28
MON 170120C00180000 C 01/20/17 180.0 0.00 0.27
MON 170120C00185000 C 01/20/17 185.0 0.00 0.26
MON 170120P00042500 P 01/20/17 42.5 0.00 0.02
MON 170120P00045000 P 01/20/17 45.0 0.00 0.03
MON 170120P00047500 P 01/20/17 47.5 0.00 0.03
MON 170120P00050000 P 01/20/17 50.0 0.00 0.03
MON 170120P00055000 P 01/20/17 55.0 0.00 0.03
MON 170120P00060000 P 01/20/17 60.0 0.00 0.04
MON 170120P00065000 P 01/20/17 65.0 0.05 0.06
MON 170120P00070000 P 01/20/17 70.0 0.05 0.10
MON 170120P00075000 P 01/20/17 75.0 0.03 0.49
MON 170120P00077500 P 01/20/17 77.5 0.06 0.52
MON 170120P00080000 P 01/20/17 80.0 0.09 0.57
MON 170120P00082500 P 01/20/17 82.5 0.12 0.67
MON 170120P00085000 P 01/20/17 85.0 0.15 0.75
MON 170120P00087500 P 01/20/17 87.5 0.30 0.93
MON 170120P00090000 P 01/20/17 90.0 0.51 0.82
MON 170120P00092500 P 01/20/17 92.5 0.51 1.52
MON 170120P00095000 P 01/20/17 95.0 0.92 1.81
MON 170120P00097500 P 01/20/17 97.5 1.22 2.18
MON 170120P00100000 P 01/20/17 100.0 2.32 2.90
MON 170120P00105000 P 01/20/17 105.0 5.25 5.90
MON 170120P00110000 P 01/20/17 110.0 8.65 9.75
MON 170120P00115000 P 01/20/17 115.0 12.05 15.40
MON 170120P00120000 P 01/20/17 120.0 17.50 20.05
MON 170120P00125000 P 01/20/17 125.0 21.85 25.05
MON 170120P00130000 P 01/20/17 130.0 26.65 30.40
MON 170120P00135000 P 01/20/17 135.0 31.60 35.50
MON 170120P00140000 P 01/20/17 140.0 36.55 40.50
MON 170120P00145000 P 01/20/17 145.0 41.65 45.55
MON 170120P00150000 P 01/20/17 150.0 46.30 50.45
MON 170120P00155000 P 01/20/17 155.0 51.50 55.55
MON 170120P00160000 P 01/20/17 160.0 56.45 60.55
MON 170120P00165000 P 01/20/17 165.0 61.45 65.40
MON 170120P00170000 P 01/20/17 170.0 66.45 70.40
MON 170120P00175000 P 01/20/17 175.0 71.45 75.55
MON 170120P00180000 P 01/20/17 180.0 76.45 80.50
MON 170120P00185000 P 01/20/17 185.0 81.45 85.55
MON 170421C00055000 C 04/21/17 55.0 45.00 49.50
MON 170421C00060000 C 04/21/17 60.0 40.30 44.25
MON 170421C00065000 C 04/21/17 65.0 35.25 39.25
MON 170421C00070000 C 04/21/17 70.0 30.20 34.25
MON 170421C00075000 C 04/21/17 75.0 25.40 29.35
MON 170421C00080000 C 04/21/17 80.0 20.35 24.30
MON 170421C00085000 C 04/21/17 85.0 16.15 19.80
MON 170421C00090000 C 04/21/17 90.0 12.45 15.20
MON 170421C00095000 C 04/21/17 95.0 8.55 11.40
MON 170421C00097500 C 04/21/17 97.5 6.90 9.85
MON 170421C00100000 C 04/21/17 100.0 5.50 8.30
MON 170421C00105000 C 04/21/17 105.0 3.95 4.70
MON 170421C00110000 C 04/21/17 110.0 2.35 3.10
MON 170421C00115000 C 04/21/17 115.0 1.05 2.42
MON 170421C00120000 C 04/21/17 120.0 0.57 1.00
MON 170421C00125000 C 04/21/17 125.0 0.30 0.70
MON 170421C00130000 C 04/21/17 130.0 0.05 0.50
MON 170421C00135000 C 04/21/17 135.0 0.00 0.50
MON 170421C00140000 C 04/21/17 140.0 0.00 0.68
MON 170421C00145000 C 04/21/17 145.0 0.00 0.49
MON 170421C00150000 C 04/21/17 150.0 0.00 0.37
MON 170421C00155000 C 04/21/17 155.0 0.00 0.03
MON 170421C00160000 C 04/21/17 160.0 0.00 0.02
MON 170421P00055000 P 04/21/17 55.0 0.00 0.08
MON 170421P00060000 P 04/21/17 60.0 0.00 0.14
MON 170421P00065000 P 04/21/17 65.0 0.00 0.24
MON 170421P00070000 P 04/21/17 70.0 0.00 0.63
MON 170421P00075000 P 04/21/17 75.0 0.00 0.92
MON 170421P00080000 P 04/21/17 80.0 0.11 1.39
MON 170421P00085000 P 04/21/17 85.0 0.60 1.10
MON 170421P00090000 P 04/21/17 90.0 1.04 1.80
MON 170421P00095000 P 04/21/17 95.0 2.17 3.30
MON 170421P00097500 P 04/21/17 97.5 2.77 5.45
MON 170421P00100000 P 04/21/17 100.0 4.00 5.50
MON 170421P00105000 P 04/21/17 105.0 6.30 8.70
MON 170421P00110000 P 04/21/17 110.0 10.00 11.90
MON 170421P00115000 P 04/21/17 115.0 13.25 16.45
MON 170421P00120000 P 04/21/17 120.0 17.85 20.85
MON 170421P00125000 P 04/21/17 125.0 21.80 25.55
MON 170421P00130000 P 04/21/17 130.0 27.05 30.60
MON 170421P00135000 P 04/21/17 135.0 31.85 35.55
MON 170421P00140000 P 04/21/17 140.0 36.80 40.35
MON 170421P00145000 P 04/21/17 145.0 41.70 45.45
MON 170421P00150000 P 04/21/17 150.0 46.65 50.40
MON 170421P00155000 P 04/21/17 155.0 51.65 55.40
MON 170421P00160000 P 04/21/17 160.0 56.65 60.50
MON 171020C00070000 C 10/20/17 70.0 30.10 34.65
MON 171020C00075000 C 10/20/17 75.0 26.10 30.00
MON 171020C00080000 C 10/20/17 80.0 21.55 26.00
MON 171020C00085000 C 10/20/17 85.0 18.05 22.00
MON 171020C00090000 C 10/20/17 90.0 14.70 18.20
MON 171020C00095000 C 10/20/17 95.0 11.30 15.00
MON 171020C00097500 C 10/20/17 97.5 9.75 13.80
MON 171020C00100000 C 10/20/17 100.0 8.75 12.00
MON 171020C00105000 C 10/20/17 105.0 6.45 9.45
MON 171020C00110000 C 10/20/17 110.0 5.40 6.50
MON 171020C00115000 C 10/20/17 115.0 2.50 5.60
MON 171020C00120000 C 10/20/17 120.0 1.70 3.00
MON 171020C00125000 C 10/20/17 125.0 0.00 3.40
MON 171020C00130000 C 10/20/17 130.0 0.00 4.75
MON 171020C00135000 C 10/20/17 135.0 0.00 1.40
MON 171020P00070000 P 10/20/17 70.0 0.19 1.76
MON 171020P00075000 P 10/20/17 75.0 0.42 2.62
MON 171020P00080000 P 10/20/17 80.0 1.17 3.30
MON 171020P00085000 P 10/20/17 85.0 2.21 5.20
MON 171020P00090000 P 10/20/17 90.0 3.35 5.55
MON 171020P00095000 P 10/20/17 95.0 4.70 7.45
MON 171020P00097500 P 10/20/17 97.5 5.70 9.95
MON 171020P00100000 P 10/20/17 100.0 7.25 10.75
MON 171020P00105000 P 10/20/17 105.0 9.30 13.00
MON 171020P00110000 P 10/20/17 110.0 12.10 15.70
MON 171020P00115000 P 10/20/17 115.0 15.10 18.85
MON 171020P00120000 P 10/20/17 120.0 18.90 22.40
MON 171020P00125000 P 10/20/17 125.0 22.90 26.80
MON 171020P00130000 P 10/20/17 130.0 27.30 31.20
MON 171020P00135000 P 10/20/17 135.0 31.90 36.00
MON 180119C00042500 C 01/19/18 42.5 57.50 62.20
MON 180119C00045000 C 01/19/18 45.0 55.00 59.60
MON 180119C00047500 C 01/19/18 47.5 52.50 57.10
MON 180119C00050000 C 01/19/18 50.0 50.00 54.60
MON 180119C00055000 C 01/19/18 55.0 45.00 49.60
MON 180119C00060000 C 01/19/18 60.0 40.00 44.60
MON 180119C00065000 C 01/19/18 65.0 35.00 39.70
MON 180119C00070000 C 01/19/18 70.0 30.90 34.80
MON 180119C00075000 C 01/19/18 75.0 27.20 30.40
MON 180119C00077500 C 01/19/18 77.5 25.25 28.20
MON 180119C00080000 C 01/19/18 80.0 23.35 26.20
MON 180119C00082500 C 01/19/18 82.5 21.50 24.20
MON 180119C00085000 C 01/19/18 85.0 19.75 22.40
MON 180119C00087500 C 01/19/18 87.5 18.00 20.65
MON 180119C00090000 C 01/19/18 90.0 16.30 19.05
MON 180119C00092500 C 01/19/18 92.5 14.70 17.60
MON 180119C00095000 C 01/19/18 95.0 13.10 16.05
MON 180119C00097500 C 01/19/18 97.5 12.50 13.25
MON 180119C00100000 C 01/19/18 100.0 11.00 12.50
MON 180119C00105000 C 01/19/18 105.0 7.35 10.45
MON 180119C00110000 C 01/19/18 110.0 6.10 8.00
MON 180119C00115000 C 01/19/18 115.0 4.35 5.70
MON 180119C00120000 C 01/19/18 120.0 2.80 3.00
MON 180119C00125000 C 01/19/18 125.0 1.26 1.75
MON 180119C00130000 C 01/19/18 130.0 0.30 0.77
MON 180119C00135000 C 01/19/18 135.0 0.11 0.13
MON 180119C00140000 C 01/19/18 140.0 0.00 1.00
MON 180119C00145000 C 01/19/18 145.0 0.00 0.53
MON 180119C00150000 C 01/19/18 150.0 0.00 0.33
MON 180119C00155000 C 01/19/18 155.0 0.00 0.04
MON 180119C00160000 C 01/19/18 160.0 0.00 0.03
MON 180119P00042500 P 01/19/18 42.5 0.00 0.05
MON 180119P00045000 P 01/19/18 45.0 0.00 0.07
MON 180119P00047500 P 01/19/18 47.5 0.00 0.10
MON 180119P00050000 P 01/19/18 50.0 0.00 0.14
MON 180119P00055000 P 01/19/18 55.0 0.00 0.24
MON 180119P00060000 P 01/19/18 60.0 0.05 0.40
MON 180119P00065000 P 01/19/18 65.0 0.07 0.76
MON 180119P00070000 P 01/19/18 70.0 0.90 2.32
MON 180119P00075000 P 01/19/18 75.0 1.20 3.30
MON 180119P00077500 P 01/19/18 77.5 1.71 4.15
MON 180119P00080000 P 01/19/18 80.0 2.26 4.95
MON 180119P00082500 P 01/19/18 82.5 3.00 5.30
MON 180119P00085000 P 01/19/18 85.0 3.70 5.10
MON 180119P00087500 P 01/19/18 87.5 4.45 6.20
MON 180119P00090000 P 01/19/18 90.0 5.05 7.55
MON 180119P00092500 P 01/19/18 92.5 6.35 8.50
MON 180119P00095000 P 01/19/18 95.0 6.75 8.95
MON 180119P00097500 P 01/19/18 97.5 7.65 10.65
MON 180119P00100000 P 01/19/18 100.0 8.80 11.00
MON 180119P00105000 P 01/19/18 105.0 10.70 13.95
MON 180119P00110000 P 01/19/18 110.0 14.60 16.55
MON 180119P00115000 P 01/19/18 115.0 17.05 19.40
MON 180119P00120000 P 01/19/18 120.0 19.65 22.65
MON 180119P00125000 P 01/19/18 125.0 23.30 26.55
MON 180119P00130000 P 01/19/18 130.0 27.30 31.40
MON 180119P00135000 P 01/19/18 135.0 32.10 36.00
MON 180119P00140000 P 01/19/18 140.0 36.70 40.90
MON 180119P00145000 P 01/19/18 145.0 41.70 45.90
MON 180119P00150000 P 01/19/18 150.0 46.70 50.80
MON 180119P00155000 P 01/19/18 155.0 51.50 55.80
MON 180119P00160000 P 01/19/18 160.0 56.50 60.80
MON 190118C00055000 C 01/18/19 55.0 45.00 49.80
MON 190118C00060000 C 01/18/19 60.0 40.10 44.80
MON 190118C00065000 C 01/18/19 65.0 35.50 40.00
MON 190118C00070000 C 01/18/19 70.0 31.50 35.80
MON 190118C00075000 C 01/18/19 75.0 28.00 31.60
MON 190118C00080000 C 01/18/19 80.0 24.00 27.80
MON 190118C00085000 C 01/18/19 85.0 20.50 24.20
MON 190118C00090000 C 01/18/19 90.0 17.50 20.80
MON 190118C00095000 C 01/18/19 95.0 14.00 17.80
MON 190118C00097500 C 01/18/19 97.5 12.50 16.20
MON 190118C00100000 C 01/18/19 100.0 12.00 14.60
MON 190118C00105000 C 01/18/19 105.0 8.50 11.60
MON 190118C00110000 C 01/18/19 110.0 6.00 9.60
MON 190118C00115000 C 01/18/19 115.0 4.50 7.20
MON 190118C00120000 C 01/18/19 120.0 3.00 5.40
MON 190118C00125000 C 01/18/19 125.0 1.47 3.40
MON 190118C00130000 C 01/18/19 130.0 0.50 2.43
MON 190118C00135000 C 01/18/19 135.0 0.00 4.90
MON 190118C00140000 C 01/18/19 140.0 0.00 4.90
MON 190118C00145000 C 01/18/19 145.0 0.00 4.90
MON 190118C00150000 C 01/18/19 150.0 0.00 4.90
MON 190118P00055000 P 01/18/19 55.0 0.00 2.87
MON 190118P00060000 P 01/18/19 60.0 0.00 3.30
MON 190118P00065000 P 01/18/19 65.0 0.10 3.60
MON 190118P00070000 P 01/18/19 70.0 2.80 3.30
MON 190118P00075000 P 01/18/19 75.0 3.70 4.80
MON 190118P00080000 P 01/18/19 80.0 5.50 5.80
MON 190118P00085000 P 01/18/19 85.0 6.30 8.70
MON 190118P00090000 P 01/18/19 90.0 8.00 10.20
MON 190118P00095000 P 01/18/19 95.0 8.50 12.10
MON 190118P00097500 P 01/18/19 97.5 9.00 13.00
MON 190118P00100000 P 01/18/19 100.0 11.00 13.80
MON 190118P00105000 P 01/18/19 105.0 12.00 15.80
MON 190118P00110000 P 01/18/19 110.0 16.00 18.60
MON 190118P00115000 P 01/18/19 115.0 17.50 21.40
MON 190118P00120000 P 01/18/19 120.0 20.70 24.40
MON 190118P00125000 P 01/18/19 125.0 24.50 27.95
MON 190118P00130000 P 01/18/19 130.0 28.30 31.55
MON 190118P00135000 P 01/18/19 135.0 32.50 36.80
MON 190118P00140000 P 01/18/19 140.0 37.10 41.20
MON 190118P00145000 P 01/18/19 145.0 41.70 46.00
MON 190118P00150000 P 01/18/19 150.0 46.50 51.00

OPRA data is delayed 15 minutes.