Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Monsanto Co (MON)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MON 140419C00050000 C 04/19/14 50.0 61.15 64.70
MON 140419C00055000 C 04/19/14 55.0 56.40 59.70
MON 140419C00060000 C 04/19/14 60.0 51.15 54.70
MON 140419C00065000 C 04/19/14 65.0 46.25 49.70
MON 140419C00070000 C 04/19/14 70.0 41.15 44.60
MON 140419C00075000 C 04/19/14 75.0 36.40 39.70
MON 140419C00080000 C 04/19/14 80.0 31.15 34.55
MON 140419C00085000 C 04/19/14 85.0 26.15 29.55
MON 140419C00087500 C 04/19/14 87.5 23.65 27.05
MON 140419C00090000 C 04/19/14 90.0 21.15 24.55
MON 140419C00092500 C 04/19/14 92.5 18.65 22.05
MON 140419C00095000 C 04/19/14 95.0 17.85 18.10
MON 140419C00097500 C 04/19/14 97.5 15.35 15.60
MON 140419C00100000 C 04/19/14 100.0 12.85 13.10
MON 140419C00101000 C 04/19/14 101.0 10.15 13.55
MON 140419C00102000 C 04/19/14 102.0 9.15 12.45
MON 140419C00103000 C 04/19/14 103.0 9.45 10.30
MON 140419C00104000 C 04/19/14 104.0 8.35 9.30
MON 140419C00105000 C 04/19/14 105.0 7.85 8.05
MON 140419C00106000 C 04/19/14 106.0 6.20 7.05
MON 140419C00107000 C 04/19/14 107.0 5.85 6.05
MON 140419C00108000 C 04/19/14 108.0 4.85 5.05
MON 140419C00109000 C 04/19/14 109.0 3.85 4.05
MON 140419C00110000 C 04/19/14 110.0 2.90 3.05
MON 140419C00111000 C 04/19/14 111.0 1.88 2.06
MON 140419C00112000 C 04/19/14 112.0 0.89 1.05
MON 140419C00113000 C 04/19/14 113.0 0.00 0.03
MON 140419C00114000 C 04/19/14 114.0 0.00 0.02
MON 140419C00115000 C 04/19/14 115.0 0.00 0.01
MON 140419C00116000 C 04/19/14 116.0 0.00 0.04
MON 140419C00117000 C 04/19/14 117.0 0.00 0.04
MON 140419C00118000 C 04/19/14 118.0 0.00 0.04
MON 140419C00119000 C 04/19/14 119.0 0.00 0.04
MON 140419C00120000 C 04/19/14 120.0 0.00 0.01
MON 140419C00121000 C 04/19/14 121.0 0.00 0.04
MON 140419C00122000 C 04/19/14 122.0 0.00 0.04
MON 140419C00123000 C 04/19/14 123.0 0.00 0.04
MON 140419C00124000 C 04/19/14 124.0 0.00 0.04
MON 140419C00125000 C 04/19/14 125.0 0.00 0.02
MON 140419C00126000 C 04/19/14 126.0 0.00 0.04
MON 140419C00127000 C 04/19/14 127.0 0.00 0.04
MON 140419C00128000 C 04/19/14 128.0 0.00 0.04
MON 140419C00129000 C 04/19/14 129.0 0.00 0.04
MON 140419C00130000 C 04/19/14 130.0 0.00 0.04
MON 140419C00135000 C 04/19/14 135.0 0.00 0.04
MON 140419C00140000 C 04/19/14 140.0 0.00 0.04
MON 140419C00145000 C 04/19/14 145.0 0.00 0.04
MON 140419P00050000 P 04/19/14 50.0 0.00 0.04
MON 140419P00055000 P 04/19/14 55.0 0.00 0.04
MON 140419P00060000 P 04/19/14 60.0 0.00 0.04
MON 140419P00065000 P 04/19/14 65.0 0.00 0.04
MON 140419P00070000 P 04/19/14 70.0 0.00 0.04
MON 140419P00075000 P 04/19/14 75.0 0.00 0.01
MON 140419P00080000 P 04/19/14 80.0 0.00 0.01
MON 140419P00085000 P 04/19/14 85.0 0.00 0.04
MON 140419P00087500 P 04/19/14 87.5 0.00 0.04
MON 140419P00090000 P 04/19/14 90.0 0.00 0.04
MON 140419P00092500 P 04/19/14 92.5 0.00 0.04
MON 140419P00095000 P 04/19/14 95.0 0.00 0.04
MON 140419P00097500 P 04/19/14 97.5 0.00 0.04
MON 140419P00100000 P 04/19/14 100.0 0.00 0.04
MON 140419P00101000 P 04/19/14 101.0 0.00 0.04
MON 140419P00102000 P 04/19/14 102.0 0.00 0.04
MON 140419P00103000 P 04/19/14 103.0 0.00 0.04
MON 140419P00104000 P 04/19/14 104.0 0.00 0.04
MON 140419P00105000 P 04/19/14 105.0 0.00 0.01
MON 140419P00106000 P 04/19/14 106.0 0.00 0.04
MON 140419P00107000 P 04/19/14 107.0 0.00 0.04
MON 140419P00108000 P 04/19/14 108.0 0.00 0.01
MON 140419P00109000 P 04/19/14 109.0 0.00 0.04
MON 140419P00110000 P 04/19/14 110.0 0.00 0.01
MON 140419P00111000 P 04/19/14 111.0 0.00 0.03
MON 140419P00112000 P 04/19/14 112.0 0.00 0.02
MON 140419P00113000 P 04/19/14 113.0 0.00 0.08
MON 140419P00114000 P 04/19/14 114.0 0.88 1.09
MON 140419P00115000 P 04/19/14 115.0 1.93 2.11
MON 140419P00116000 P 04/19/14 116.0 2.80 3.15
MON 140419P00117000 P 04/19/14 117.0 3.70 4.15
MON 140419P00118000 P 04/19/14 118.0 4.75 5.75
MON 140419P00119000 P 04/19/14 119.0 5.85 6.75
MON 140419P00120000 P 04/19/14 120.0 6.90 7.15
MON 140419P00121000 P 04/19/14 121.0 7.80 8.75
MON 140419P00122000 P 04/19/14 122.0 8.60 9.75
MON 140419P00123000 P 04/19/14 123.0 8.35 11.85
MON 140419P00124000 P 04/19/14 124.0 9.35 12.85
MON 140419P00125000 P 04/19/14 125.0 10.35 13.85
MON 140419P00126000 P 04/19/14 126.0 11.35 14.85
MON 140419P00127000 P 04/19/14 127.0 12.35 15.85
MON 140419P00128000 P 04/19/14 128.0 13.35 16.85
MON 140419P00129000 P 04/19/14 129.0 14.35 17.85
MON 140419P00130000 P 04/19/14 130.0 15.35 18.85
MON 140419P00135000 P 04/19/14 135.0 20.35 23.85
MON 140419P00140000 P 04/19/14 140.0 25.35 28.85
MON 140419P00145000 P 04/19/14 145.0 30.35 33.85
MON 140425C00080000 C 04/25/14 80.0 30.65 34.70
MON 140425C00085000 C 04/25/14 85.0 26.05 29.30
MON 140425C00090000 C 04/25/14 90.0 21.05 24.80
MON 140425C00095000 C 04/25/14 95.0 16.05 19.65
MON 140425C00098000 C 04/25/14 98.0 14.80 16.20
MON 140425C00099000 C 04/25/14 99.0 12.05 15.65
MON 140425C00100000 C 04/25/14 100.0 11.20 14.20
MON 140425C00101000 C 04/25/14 101.0 10.25 12.35
MON 140425C00102000 C 04/25/14 102.0 9.05 12.10
MON 140425C00103000 C 04/25/14 103.0 8.20 11.70
MON 140425C00104000 C 04/25/14 104.0 8.05 9.25
MON 140425C00105000 C 04/25/14 105.0 7.05 8.35
MON 140425C00106000 C 04/25/14 106.0 6.10 7.40
MON 140425C00107000 C 04/25/14 107.0 4.95 6.40
MON 140425C00108000 C 04/25/14 108.0 4.95 5.35
MON 140425C00109000 C 04/25/14 109.0 4.00 4.30
MON 140425C00110000 C 04/25/14 110.0 3.15 3.45
MON 140425C00111000 C 04/25/14 111.0 2.30 2.43
MON 140425C00112000 C 04/25/14 112.0 1.56 1.68
MON 140425C00113000 C 04/25/14 113.0 1.00 1.09
MON 140425C00114000 C 04/25/14 114.0 0.59 0.65
MON 140425C00115000 C 04/25/14 115.0 0.30 0.37
MON 140425C00116000 C 04/25/14 116.0 0.16 0.20
MON 140425C00117000 C 04/25/14 117.0 0.05 0.15
MON 140425C00118000 C 04/25/14 118.0 0.03 0.07
MON 140425C00119000 C 04/25/14 119.0 0.00 0.05
MON 140425C00120000 C 04/25/14 120.0 0.00 0.16
MON 140425C00121000 C 04/25/14 121.0 0.00 0.16
MON 140425C00122000 C 04/25/14 122.0 0.00 0.15
MON 140425C00123000 C 04/25/14 123.0 0.00 0.05
MON 140425C00124000 C 04/25/14 124.0 0.00 0.16
MON 140425C00125000 C 04/25/14 125.0 0.00 0.06
MON 140425C00126000 C 04/25/14 126.0 0.00 0.16
MON 140425C00127000 C 04/25/14 127.0 0.00 0.05
MON 140425C00130000 C 04/25/14 130.0 0.00 0.18
MON 140425C00135000 C 04/25/14 135.0 0.00 0.15
MON 140425C00140000 C 04/25/14 140.0 0.00 0.15
MON 140425P00080000 P 04/25/14 80.0 0.00 0.22
MON 140425P00085000 P 04/25/14 85.0 0.00 0.22
MON 140425P00090000 P 04/25/14 90.0 0.00 0.22
MON 140425P00095000 P 04/25/14 95.0 0.00 0.15
MON 140425P00098000 P 04/25/14 98.0 0.01 0.10
MON 140425P00099000 P 04/25/14 99.0 0.02 0.10
MON 140425P00100000 P 04/25/14 100.0 0.01 0.10
MON 140425P00101000 P 04/25/14 101.0 0.01 0.15
MON 140425P00102000 P 04/25/14 102.0 0.03 0.15
MON 140425P00103000 P 04/25/14 103.0 0.03 0.13
MON 140425P00104000 P 04/25/14 104.0 0.03 0.15
MON 140425P00105000 P 04/25/14 105.0 0.03 0.12
MON 140425P00106000 P 04/25/14 106.0 0.02 0.14
MON 140425P00107000 P 04/25/14 107.0 0.06 0.16
MON 140425P00108000 P 04/25/14 108.0 0.10 0.20
MON 140425P00109000 P 04/25/14 109.0 0.15 0.28
MON 140425P00110000 P 04/25/14 110.0 0.22 0.26
MON 140425P00111000 P 04/25/14 111.0 0.37 0.42
MON 140425P00112000 P 04/25/14 112.0 0.63 0.69
MON 140425P00113000 P 04/25/14 113.0 1.05 1.10
MON 140425P00114000 P 04/25/14 114.0 1.61 1.69
MON 140425P00115000 P 04/25/14 115.0 2.26 2.55
MON 140425P00116000 P 04/25/14 116.0 3.00 3.30
MON 140425P00117000 P 04/25/14 117.0 3.90 4.25
MON 140425P00118000 P 04/25/14 118.0 4.80 6.25
MON 140425P00119000 P 04/25/14 119.0 5.75 7.05
MON 140425P00120000 P 04/25/14 120.0 6.80 8.05
MON 140425P00121000 P 04/25/14 121.0 7.80 9.05
MON 140425P00122000 P 04/25/14 122.0 7.45 10.90
MON 140425P00123000 P 04/25/14 123.0 8.85 10.15
MON 140425P00124000 P 04/25/14 124.0 10.85 11.15
MON 140425P00125000 P 04/25/14 125.0 11.85 12.15
MON 140425P00126000 P 04/25/14 126.0 12.85 13.15
MON 140425P00127000 P 04/25/14 127.0 13.80 14.15
MON 140425P00130000 P 04/25/14 130.0 15.40 19.40
MON 140425P00135000 P 04/25/14 135.0 20.25 24.40
MON 140425P00140000 P 04/25/14 140.0 25.35 29.40
MON 140517C00090000 C 05/17/14 90.0 21.10 24.75
MON 140517C00095000 C 05/17/14 95.0 16.15 19.80
MON 140517C00100000 C 05/17/14 100.0 13.10 13.45
MON 140517C00105000 C 05/17/14 105.0 8.35 8.60
MON 140517C00110000 C 05/17/14 110.0 4.15 4.30
MON 140517C00115000 C 05/17/14 115.0 1.46 1.50
MON 140517C00120000 C 05/17/14 120.0 0.37 0.41
MON 140517C00125000 C 05/17/14 125.0 0.08 0.16
MON 140517C00130000 C 05/17/14 130.0 0.02 0.08
MON 140517C00135000 C 05/17/14 135.0 0.00 0.06
MON 140517C00140000 C 05/17/14 140.0 0.00 0.06
MON 140517C00145000 C 05/17/14 145.0 0.00 0.06
MON 140517C00150000 C 05/17/14 150.0 0.00 0.04
MON 140517P00090000 P 05/17/14 90.0 0.07 0.09
MON 140517P00095000 P 05/17/14 95.0 0.09 0.15
MON 140517P00100000 P 05/17/14 100.0 0.18 0.23
MON 140517P00105000 P 05/17/14 105.0 0.39 0.45
MON 140517P00110000 P 05/17/14 110.0 1.21 1.26
MON 140517P00115000 P 05/17/14 115.0 3.40 3.55
MON 140517P00120000 P 05/17/14 120.0 7.15 7.50
MON 140517P00125000 P 05/17/14 125.0 11.60 13.10
MON 140517P00130000 P 05/17/14 130.0 15.45 19.05
MON 140517P00135000 P 05/17/14 135.0 20.40 24.35
MON 140517P00140000 P 05/17/14 140.0 25.45 29.35
MON 140517P00145000 P 05/17/14 145.0 30.40 34.35
MON 140517P00150000 P 05/17/14 150.0 35.40 39.25
MON 140719C00060000 C 07/19/14 60.0 51.30 54.75
MON 140719C00065000 C 07/19/14 65.0 46.20 49.80
MON 140719C00070000 C 07/19/14 70.0 41.25 44.80
MON 140719C00075000 C 07/19/14 75.0 36.20 39.80
MON 140719C00080000 C 07/19/14 80.0 31.30 34.95
MON 140719C00085000 C 07/19/14 85.0 26.40 29.90
MON 140719C00090000 C 07/19/14 90.0 21.50 25.15
MON 140719C00095000 C 07/19/14 95.0 17.60 18.75
MON 140719C00097500 C 07/19/14 97.5 15.65 16.45
MON 140719C00100000 C 07/19/14 100.0 13.80 14.20
MON 140719C00105000 C 07/19/14 105.0 9.75 9.90
MON 140719C00110000 C 07/19/14 110.0 6.30 6.45
MON 140719C00115000 C 07/19/14 115.0 3.70 3.80
MON 140719C00120000 C 07/19/14 120.0 1.98 2.03
MON 140719C00125000 C 07/19/14 125.0 0.94 1.00
MON 140719C00130000 C 07/19/14 130.0 0.42 0.47
MON 140719C00135000 C 07/19/14 135.0 0.16 0.26
MON 140719C00140000 C 07/19/14 140.0 0.06 0.16
MON 140719C00145000 C 07/19/14 145.0 0.02 0.11
MON 140719C00150000 C 07/19/14 150.0 0.00 0.08
MON 140719P00060000 P 07/19/14 60.0 0.00 0.07
MON 140719P00065000 P 07/19/14 65.0 0.00 0.11
MON 140719P00070000 P 07/19/14 70.0 0.02 0.13
MON 140719P00075000 P 07/19/14 75.0 0.05 0.15
MON 140719P00080000 P 07/19/14 80.0 0.08 0.19
MON 140719P00085000 P 07/19/14 85.0 0.17 0.25
MON 140719P00090000 P 07/19/14 90.0 0.29 0.37
MON 140719P00095000 P 07/19/14 95.0 0.54 0.63
MON 140719P00097500 P 07/19/14 97.5 0.74 0.81
MON 140719P00100000 P 07/19/14 100.0 1.04 1.09
MON 140719P00105000 P 07/19/14 105.0 1.98 2.04
MON 140719P00110000 P 07/19/14 110.0 3.55 3.65
MON 140719P00115000 P 07/19/14 115.0 5.95 6.10
MON 140719P00120000 P 07/19/14 120.0 9.25 9.40
MON 140719P00125000 P 07/19/14 125.0 13.10 14.20
MON 140719P00130000 P 07/19/14 130.0 17.50 18.85
MON 140719P00135000 P 07/19/14 135.0 20.85 24.40
MON 140719P00140000 P 07/19/14 140.0 25.75 29.30
MON 140719P00145000 P 07/19/14 145.0 30.75 34.25
MON 140719P00150000 P 07/19/14 150.0 35.60 39.25
MON 141018C00065000 C 10/18/14 65.0 45.75 49.85
MON 141018C00070000 C 10/18/14 70.0 40.85 44.70
MON 141018C00075000 C 10/18/14 75.0 35.90 39.75
MON 141018C00080000 C 10/18/14 80.0 31.00 34.85
MON 141018C00085000 C 10/18/14 85.0 27.20 29.05
MON 141018C00090000 C 10/18/14 90.0 22.55 24.05
MON 141018C00095000 C 10/18/14 95.0 18.35 19.50
MON 141018C00100000 C 10/18/14 100.0 14.30 15.30
MON 141018C00105000 C 10/18/14 105.0 11.25 11.45
MON 141018C00110000 C 10/18/14 110.0 8.10 8.25
MON 141018C00115000 C 10/18/14 115.0 5.50 5.65
MON 141018C00120000 C 10/18/14 120.0 3.60 3.75
MON 141018C00125000 C 10/18/14 125.0 2.25 2.33
MON 141018C00130000 C 10/18/14 130.0 1.35 1.42
MON 141018C00135000 C 10/18/14 135.0 0.78 0.85
MON 141018C00140000 C 10/18/14 140.0 0.42 0.50
MON 141018C00145000 C 10/18/14 145.0 0.23 0.35
MON 141018P00065000 P 10/18/14 65.0 0.12 0.21
MON 141018P00070000 P 10/18/14 70.0 0.18 0.27
MON 141018P00075000 P 10/18/14 75.0 0.26 0.39
MON 141018P00080000 P 10/18/14 80.0 0.41 0.53
MON 141018P00085000 P 10/18/14 85.0 0.64 0.75
MON 141018P00090000 P 10/18/14 90.0 1.01 1.09
MON 141018P00095000 P 10/18/14 95.0 1.57 1.66
MON 141018P00100000 P 10/18/14 100.0 2.47 2.54
MON 141018P00105000 P 10/18/14 105.0 3.75 3.90
MON 141018P00110000 P 10/18/14 110.0 5.65 5.75
MON 141018P00115000 P 10/18/14 115.0 8.10 8.25
MON 141018P00120000 P 10/18/14 120.0 11.15 11.35
MON 141018P00125000 P 10/18/14 125.0 14.75 15.00
MON 141018P00130000 P 10/18/14 130.0 18.75 19.95
MON 141018P00135000 P 10/18/14 135.0 23.10 24.50
MON 141018P00140000 P 10/18/14 140.0 27.85 29.20
MON 141018P00145000 P 10/18/14 145.0 31.10 35.20
MON 150117C00045000 C 01/17/15 45.0 67.80 68.25
MON 150117C00047500 C 01/17/15 47.5 65.30 65.75
MON 150117C00050000 C 01/17/15 50.0 62.80 63.25
MON 150117C00055000 C 01/17/15 55.0 57.80 58.25
MON 150117C00060000 C 01/17/15 60.0 52.85 54.30
MON 150117C00065000 C 01/17/15 65.0 46.35 48.30
MON 150117C00070000 C 01/17/15 70.0 42.95 44.40
MON 150117C00075000 C 01/17/15 75.0 38.05 38.50
MON 150117C00080000 C 01/17/15 80.0 32.45 33.75
MON 150117C00082500 C 01/17/15 82.5 30.85 31.45
MON 150117C00085000 C 01/17/15 85.0 28.55 29.05
MON 150117C00087500 C 01/17/15 87.5 26.30 26.80
MON 150117C00090000 C 01/17/15 90.0 24.05 24.60
MON 150117C00092500 C 01/17/15 92.5 21.90 22.45
MON 150117C00095000 C 01/17/15 95.0 19.80 20.35
MON 150117C00097500 C 01/17/15 97.5 17.80 18.35
MON 150117C00100000 C 01/17/15 100.0 15.95 16.25
MON 150117C00105000 C 01/17/15 105.0 12.50 12.70
MON 150117C00110000 C 01/17/15 110.0 9.55 9.70
MON 150117C00115000 C 01/17/15 115.0 7.05 7.20
MON 150117C00120000 C 01/17/15 120.0 5.05 5.15
MON 150117C00125000 C 01/17/15 125.0 3.50 3.65
MON 150117C00130000 C 01/17/15 130.0 2.42 2.49
MON 150117C00135000 C 01/17/15 135.0 1.61 1.69
MON 150117C00140000 C 01/17/15 140.0 1.06 1.16
MON 150117C00145000 C 01/17/15 145.0 0.69 0.77
MON 150117C00150000 C 01/17/15 150.0 0.43 0.55
MON 150117C00155000 C 01/17/15 155.0 0.28 0.40
MON 150117C00160000 C 01/17/15 160.0 0.18 0.31
MON 150117C00165000 C 01/17/15 165.0 0.11 0.23
MON 150117P00045000 P 01/17/15 45.0 0.06 0.18
MON 150117P00047500 P 01/17/15 47.5 0.07 0.20
MON 150117P00050000 P 01/17/15 50.0 0.09 0.21
MON 150117P00055000 P 01/17/15 55.0 0.14 0.26
MON 150117P00060000 P 01/17/15 60.0 0.20 0.33
MON 150117P00065000 P 01/17/15 65.0 0.31 0.43
MON 150117P00070000 P 01/17/15 70.0 0.42 0.56
MON 150117P00075000 P 01/17/15 75.0 0.61 0.74
MON 150117P00080000 P 01/17/15 80.0 0.87 1.00
MON 150117P00082500 P 01/17/15 82.5 1.05 1.16
MON 150117P00085000 P 01/17/15 85.0 1.28 1.38
MON 150117P00087500 P 01/17/15 87.5 1.55 1.65
MON 150117P00090000 P 01/17/15 90.0 1.86 1.96
MON 150117P00092500 P 01/17/15 92.5 2.24 2.34
MON 150117P00095000 P 01/17/15 95.0 2.70 2.79
MON 150117P00097500 P 01/17/15 97.5 3.20 3.35
MON 150117P00100000 P 01/17/15 100.0 3.85 3.95
MON 150117P00105000 P 01/17/15 105.0 5.40 5.55
MON 150117P00110000 P 01/17/15 110.0 7.45 7.60
MON 150117P00115000 P 01/17/15 115.0 9.95 10.10
MON 150117P00120000 P 01/17/15 120.0 13.00 13.15
MON 150117P00125000 P 01/17/15 125.0 16.45 16.65
MON 150117P00130000 P 01/17/15 130.0 20.10 20.65
MON 150117P00135000 P 01/17/15 135.0 24.30 24.85
MON 150117P00140000 P 01/17/15 140.0 28.75 29.30
MON 150117P00145000 P 01/17/15 145.0 33.30 33.90
MON 150117P00150000 P 01/17/15 150.0 38.00 39.65
MON 150117P00155000 P 01/17/15 155.0 42.95 45.05
MON 150117P00160000 P 01/17/15 160.0 46.95 48.30
MON 150117P00165000 P 01/17/15 165.0 51.75 54.75
MON 160115C00055000 C 01/15/16 55.0 57.80 58.35
MON 160115C00060000 C 01/15/16 60.0 52.75 55.20
MON 160115C00065000 C 01/15/16 65.0 45.95 50.40
MON 160115C00070000 C 01/15/16 70.0 43.25 43.85
MON 160115C00075000 C 01/15/16 75.0 37.65 39.45
MON 160115C00080000 C 01/15/16 80.0 33.55 35.05
MON 160115C00085000 C 01/15/16 85.0 29.60 30.75
MON 160115C00090000 C 01/15/16 90.0 25.75 26.85
MON 160115C00095000 C 01/15/16 95.0 22.60 23.40
MON 160115C00097500 C 01/15/16 97.5 20.90 21.70
MON 160115C00100000 C 01/15/16 100.0 19.25 20.10
MON 160115C00105000 C 01/15/16 105.0 16.50 16.75
MON 160115C00110000 C 01/15/16 110.0 13.80 14.00
MON 160115C00115000 C 01/15/16 115.0 11.30 11.65
MON 160115C00120000 C 01/15/16 120.0 9.35 9.60
MON 160115C00125000 C 01/15/16 125.0 7.65 7.90
MON 160115C00130000 C 01/15/16 130.0 6.15 6.45
MON 160115C00135000 C 01/15/16 135.0 4.95 5.20
MON 160115C00140000 C 01/15/16 140.0 3.95 4.20
MON 160115C00145000 C 01/15/16 145.0 3.15 3.40
MON 160115C00150000 C 01/15/16 150.0 2.53 2.72
MON 160115C00155000 C 01/15/16 155.0 2.02 2.22
MON 160115C00160000 C 01/15/16 160.0 1.62 1.78
MON 160115C00165000 C 01/15/16 165.0 1.30 1.47
MON 160115C00170000 C 01/15/16 170.0 1.05 1.25
MON 160115P00055000 P 01/15/16 55.0 0.75 0.89
MON 160115P00060000 P 01/15/16 60.0 1.02 1.15
MON 160115P00065000 P 01/15/16 65.0 1.36 1.49
MON 160115P00070000 P 01/15/16 70.0 1.80 1.94
MON 160115P00075000 P 01/15/16 75.0 2.38 2.53
MON 160115P00080000 P 01/15/16 80.0 3.10 3.30
MON 160115P00085000 P 01/15/16 85.0 4.05 4.25
MON 160115P00090000 P 01/15/16 90.0 5.25 5.40
MON 160115P00095000 P 01/15/16 95.0 6.65 6.85
MON 160115P00097500 P 01/15/16 97.5 7.50 7.70
MON 160115P00100000 P 01/15/16 100.0 8.35 8.60
MON 160115P00105000 P 01/15/16 105.0 10.40 10.60
MON 160115P00110000 P 01/15/16 110.0 12.70 12.95
MON 160115P00115000 P 01/15/16 115.0 15.35 15.60
MON 160115P00120000 P 01/15/16 120.0 18.20 18.55
MON 160115P00125000 P 01/15/16 125.0 21.40 21.85
MON 160115P00130000 P 01/15/16 130.0 24.95 25.35
MON 160115P00135000 P 01/15/16 135.0 28.70 29.15
MON 160115P00140000 P 01/15/16 140.0 32.65 33.10
MON 160115P00145000 P 01/15/16 145.0 36.60 38.00
MON 160115P00150000 P 01/15/16 150.0 40.95 42.35
MON 160115P00155000 P 01/15/16 155.0 43.60 48.15
MON 160115P00160000 P 01/15/16 160.0 48.15 52.65
MON 160115P00165000 P 01/15/16 165.0 54.50 55.35
MON 160115P00170000 P 01/15/16 170.0 59.00 60.05

OPRA data is delayed 15 minutes.