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 Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MON 160902C00080000 C 09/02/16 80.0 25.45 29.90
MON 160902C00085000 C 09/02/16 85.0 20.10 24.85
MON 160902C00090000 C 09/02/16 90.0 15.10 19.85
MON 160902C00091000 C 09/02/16 91.0 14.15 18.85
MON 160902C00092000 C 09/02/16 92.0 14.00 17.90
MON 160902C00093000 C 09/02/16 93.0 12.35 16.95
MON 160902C00094000 C 09/02/16 94.0 11.15 15.85
MON 160902C00095000 C 09/02/16 95.0 10.20 14.85
MON 160902C00096000 C 09/02/16 96.0 9.25 13.90
MON 160902C00096500 C 09/02/16 96.5 9.00 13.40
MON 160902C00097000 C 09/02/16 97.0 9.05 12.75
MON 160902C00097500 C 09/02/16 97.5 8.40 12.25
MON 160902C00098000 C 09/02/16 98.0 8.05 11.75
MON 160902C00098500 C 09/02/16 98.5 7.80 11.30
MON 160902C00099000 C 09/02/16 99.0 7.40 10.85
MON 160902C00099500 C 09/02/16 99.5 6.95 10.40
MON 160902C00100000 C 09/02/16 100.0 6.70 9.20
MON 160902C00101000 C 09/02/16 101.0 5.50 8.60
MON 160902C00102000 C 09/02/16 102.0 4.75 7.30
MON 160902C00103000 C 09/02/16 103.0 4.00 6.55
MON 160902C00104000 C 09/02/16 104.0 3.40 5.50
MON 160902C00105000 C 09/02/16 105.0 3.05 4.50
MON 160902C00106000 C 09/02/16 106.0 2.28 4.15
MON 160902C00107000 C 09/02/16 107.0 1.55 2.70
MON 160902C00108000 C 09/02/16 108.0 1.31 2.63
MON 160902C00109000 C 09/02/16 109.0 1.30 1.45
MON 160902C00110000 C 09/02/16 110.0 1.00 1.20
MON 160902C00111000 C 09/02/16 111.0 0.52 1.00
MON 160902C00112000 C 09/02/16 112.0 0.40 1.60
MON 160902C00113000 C 09/02/16 113.0 0.40 1.16
MON 160902C00114000 C 09/02/16 114.0 0.05 1.23
MON 160902C00115000 C 09/02/16 115.0 0.45 0.96
MON 160902C00116000 C 09/02/16 116.0 0.00 4.75
MON 160902C00117000 C 09/02/16 117.0 0.00 4.75
MON 160902C00118000 C 09/02/16 118.0 0.00 4.05
MON 160902C00119000 C 09/02/16 119.0 0.00 2.87
MON 160902C00120000 C 09/02/16 120.0 0.05 0.88
MON 160902C00121000 C 09/02/16 121.0 0.00 3.05
MON 160902C00122000 C 09/02/16 122.0 0.00 4.75
MON 160902C00123000 C 09/02/16 123.0 0.00 4.75
MON 160902C00124000 C 09/02/16 124.0 0.00 4.75
MON 160902C00125000 C 09/02/16 125.0 0.01 1.11
MON 160902C00126000 C 09/02/16 126.0 0.00 4.75
MON 160902C00127000 C 09/02/16 127.0 0.00 4.75
MON 160902C00128000 C 09/02/16 128.0 0.00 4.75
MON 160902C00129000 C 09/02/16 129.0 0.00 4.75
MON 160902C00130000 C 09/02/16 130.0 0.00 4.75
MON 160902C00131000 C 09/02/16 131.0 0.00 4.75
MON 160902C00132000 C 09/02/16 132.0 0.00 4.75
MON 160902C00133000 C 09/02/16 133.0 0.00 4.75
MON 160902C00134000 C 09/02/16 134.0 0.00 4.75
MON 160902C00135000 C 09/02/16 135.0 0.00 4.75
MON 160902C00136000 C 09/02/16 136.0 0.00 4.75
MON 160902C00137000 C 09/02/16 137.0 0.00 4.75
MON 160902C00138000 C 09/02/16 138.0 0.00 4.75
MON 160902C00139000 C 09/02/16 139.0 0.00 4.75
MON 160902C00140000 C 09/02/16 140.0 0.00 0.17
MON 160902P00080000 P 09/02/16 80.0 0.00 0.05
MON 160902P00085000 P 09/02/16 85.0 0.00 0.25
MON 160902P00090000 P 09/02/16 90.0 0.00 0.50
MON 160902P00091000 P 09/02/16 91.0 0.00 4.75
MON 160902P00092000 P 09/02/16 92.0 0.00 4.75
MON 160902P00093000 P 09/02/16 93.0 0.00 0.25
MON 160902P00094000 P 09/02/16 94.0 0.01 0.72
MON 160902P00095000 P 09/02/16 95.0 0.00 2.17
MON 160902P00096000 P 09/02/16 96.0 0.00 1.93
MON 160902P00096500 P 09/02/16 96.5 0.00 2.15
MON 160902P00097000 P 09/02/16 97.0 0.04 1.23
MON 160902P00097500 P 09/02/16 97.5 0.00 1.10
MON 160902P00098000 P 09/02/16 98.0 0.01 0.65
MON 160902P00098500 P 09/02/16 98.5 0.00 3.15
MON 160902P00099000 P 09/02/16 99.0 0.00 3.00
MON 160902P00099500 P 09/02/16 99.5 0.00 4.75
MON 160902P00100000 P 09/02/16 100.0 0.01 0.50
MON 160902P00101000 P 09/02/16 101.0 0.05 1.68
MON 160902P00102000 P 09/02/16 102.0 0.00 1.05
MON 160902P00103000 P 09/02/16 103.0 0.32 0.80
MON 160902P00104000 P 09/02/16 104.0 0.42 1.24
MON 160902P00105000 P 09/02/16 105.0 0.61 1.70
MON 160902P00106000 P 09/02/16 106.0 0.98 2.53
MON 160902P00107000 P 09/02/16 107.0 1.39 2.15
MON 160902P00108000 P 09/02/16 108.0 1.46 4.05
MON 160902P00109000 P 09/02/16 109.0 1.55 4.45
MON 160902P00110000 P 09/02/16 110.0 2.65 5.15
MON 160902P00111000 P 09/02/16 111.0 3.25 6.60
MON 160902P00112000 P 09/02/16 112.0 4.05 7.40
MON 160902P00113000 P 09/02/16 113.0 4.85 8.10
MON 160902P00114000 P 09/02/16 114.0 6.00 8.75
MON 160902P00115000 P 09/02/16 115.0 5.80 9.65
MON 160902P00116000 P 09/02/16 116.0 6.70 10.40
MON 160902P00117000 P 09/02/16 117.0 7.70 12.00
MON 160902P00118000 P 09/02/16 118.0 8.65 13.00
MON 160902P00119000 P 09/02/16 119.0 9.60 14.00
MON 160902P00120000 P 09/02/16 120.0 10.55 15.00
MON 160902P00121000 P 09/02/16 121.0 11.50 16.00
MON 160902P00122000 P 09/02/16 122.0 12.50 17.00
MON 160902P00123000 P 09/02/16 123.0 13.45 17.90
MON 160902P00124000 P 09/02/16 124.0 14.45 18.90
MON 160902P00125000 P 09/02/16 125.0 15.40 19.95
MON 160902P00126000 P 09/02/16 126.0 16.35 20.90
MON 160902P00127000 P 09/02/16 127.0 17.30 21.85
MON 160902P00128000 P 09/02/16 128.0 18.25 22.85
MON 160902P00129000 P 09/02/16 129.0 19.20 23.85
MON 160902P00130000 P 09/02/16 130.0 20.20 25.00
MON 160902P00131000 P 09/02/16 131.0 21.35 25.90
MON 160902P00132000 P 09/02/16 132.0 22.20 27.00
MON 160902P00133000 P 09/02/16 133.0 23.35 27.90
MON 160902P00134000 P 09/02/16 134.0 24.35 28.90
MON 160902P00135000 P 09/02/16 135.0 25.20 30.00
MON 160902P00136000 P 09/02/16 136.0 26.50 31.00
MON 160902P00137000 P 09/02/16 137.0 27.10 31.55
MON 160902P00138000 P 09/02/16 138.0 28.25 33.00
MON 160902P00139000 P 09/02/16 139.0 29.55 34.00
MON 160902P00140000 P 09/02/16 140.0 30.25 34.95
MON 160909C00080000 C 09/09/16 80.0 25.45 29.95
MON 160909C00085000 C 09/09/16 85.0 20.10 24.85
MON 160909C00086000 C 09/09/16 86.0 19.15 23.90
MON 160909C00087000 C 09/09/16 87.0 18.30 22.85
MON 160909C00088000 C 09/09/16 88.0 17.30 21.65
MON 160909C00089000 C 09/09/16 89.0 16.30 20.75
MON 160909C00090000 C 09/09/16 90.0 15.30 19.80
MON 160909C00091000 C 09/09/16 91.0 14.30 18.80
MON 160909C00092000 C 09/09/16 92.0 13.35 17.85
MON 160909C00092500 C 09/09/16 92.5 13.00 17.40
MON 160909C00093000 C 09/09/16 93.0 12.50 16.70
MON 160909C00094000 C 09/09/16 94.0 11.50 15.65
MON 160909C00095000 C 09/09/16 95.0 10.50 14.80
MON 160909C00096000 C 09/09/16 96.0 9.70 13.50
MON 160909C00096500 C 09/09/16 96.5 9.85 13.60
MON 160909C00097000 C 09/09/16 97.0 9.45 12.45
MON 160909C00097500 C 09/09/16 97.5 9.10 12.20
MON 160909C00098000 C 09/09/16 98.0 8.55 11.50
MON 160909C00098500 C 09/09/16 98.5 8.15 11.20
MON 160909C00099000 C 09/09/16 99.0 7.70 10.80
MON 160909C00099500 C 09/09/16 99.5 7.10 10.40
MON 160909C00100000 C 09/09/16 100.0 6.75 10.00
MON 160909C00101000 C 09/09/16 101.0 5.90 9.20
MON 160909C00102000 C 09/09/16 102.0 5.05 8.55
MON 160909C00103000 C 09/09/16 103.0 4.25 8.00
MON 160909C00104000 C 09/09/16 104.0 3.80 6.65
MON 160909C00105000 C 09/09/16 105.0 3.20 5.65
MON 160909C00106000 C 09/09/16 106.0 2.95 5.20
MON 160909C00107000 C 09/09/16 107.0 2.01 4.90
MON 160909C00108000 C 09/09/16 108.0 2.05 4.90
MON 160909C00109000 C 09/09/16 109.0 1.40 4.50
MON 160909C00110000 C 09/09/16 110.0 1.09 3.25
MON 160909C00111000 C 09/09/16 111.0 1.27 2.80
MON 160909C00112000 C 09/09/16 112.0 0.60 2.75
MON 160909C00113000 C 09/09/16 113.0 0.29 3.65
MON 160909C00114000 C 09/09/16 114.0 0.20 2.38
MON 160909C00115000 C 09/09/16 115.0 0.23 1.20
MON 160909C00116000 C 09/09/16 116.0 0.06 1.42
MON 160909C00117000 C 09/09/16 117.0 0.16 3.00
MON 160909C00118000 C 09/09/16 118.0 0.00 4.75
MON 160909C00119000 C 09/09/16 119.0 0.00 3.10
MON 160909C00120000 C 09/09/16 120.0 0.15 1.30
MON 160909C00121000 C 09/09/16 121.0 0.00 4.75
MON 160909C00122000 C 09/09/16 122.0 0.00 4.75
MON 160909C00123000 C 09/09/16 123.0 0.00 4.75
MON 160909C00124000 C 09/09/16 124.0 0.00 4.75
MON 160909C00125000 C 09/09/16 125.0 0.06 0.92
MON 160909C00130000 C 09/09/16 130.0 0.00 4.75
MON 160909C00135000 C 09/09/16 135.0 0.00 4.75
MON 160909C00140000 C 09/09/16 140.0 0.00 4.75
MON 160909P00080000 P 09/09/16 80.0 0.00 4.75
MON 160909P00085000 P 09/09/16 85.0 0.00 4.75
MON 160909P00086000 P 09/09/16 86.0 0.00 4.75
MON 160909P00087000 P 09/09/16 87.0 0.00 4.75
MON 160909P00088000 P 09/09/16 88.0 0.00 4.75
MON 160909P00089000 P 09/09/16 89.0 0.00 4.75
MON 160909P00090000 P 09/09/16 90.0 0.00 4.75
MON 160909P00091000 P 09/09/16 91.0 0.00 4.75
MON 160909P00092000 P 09/09/16 92.0 0.00 4.75
MON 160909P00092500 P 09/09/16 92.5 0.00 4.75
MON 160909P00093000 P 09/09/16 93.0 0.00 4.75
MON 160909P00094000 P 09/09/16 94.0 0.00 4.75
MON 160909P00095000 P 09/09/16 95.0 0.00 2.63
MON 160909P00096000 P 09/09/16 96.0 0.00 3.05
MON 160909P00096500 P 09/09/16 96.5 0.00 4.75
MON 160909P00097000 P 09/09/16 97.0 0.00 1.21
MON 160909P00097500 P 09/09/16 97.5 0.15 1.64
MON 160909P00098000 P 09/09/16 98.0 0.11 1.60
MON 160909P00098500 P 09/09/16 98.5 0.16 1.88
MON 160909P00099000 P 09/09/16 99.0 0.10 2.57
MON 160909P00099500 P 09/09/16 99.5 0.18 3.85
MON 160909P00100000 P 09/09/16 100.0 0.14 2.12
MON 160909P00101000 P 09/09/16 101.0 0.32 2.00
MON 160909P00102000 P 09/09/16 102.0 0.50 2.84
MON 160909P00103000 P 09/09/16 103.0 0.53 3.50
MON 160909P00104000 P 09/09/16 104.0 0.84 2.98
MON 160909P00105000 P 09/09/16 105.0 1.06 3.70
MON 160909P00106000 P 09/09/16 106.0 1.67 4.60
MON 160909P00107000 P 09/09/16 107.0 1.85 5.00
MON 160909P00108000 P 09/09/16 108.0 2.35 5.40
MON 160909P00109000 P 09/09/16 109.0 3.00 5.55
MON 160909P00110000 P 09/09/16 110.0 3.60 6.25
MON 160909P00111000 P 09/09/16 111.0 4.25 6.85
MON 160909P00112000 P 09/09/16 112.0 4.90 7.95
MON 160909P00113000 P 09/09/16 113.0 5.40 8.75
MON 160909P00114000 P 09/09/16 114.0 6.20 9.15
MON 160909P00115000 P 09/09/16 115.0 7.25 10.40
MON 160909P00116000 P 09/09/16 116.0 7.95 10.90
MON 160909P00117000 P 09/09/16 117.0 8.95 12.20
MON 160909P00118000 P 09/09/16 118.0 9.65 12.50
MON 160909P00119000 P 09/09/16 119.0 10.30 14.00
MON 160909P00120000 P 09/09/16 120.0 11.10 14.50
MON 160909P00121000 P 09/09/16 121.0 11.90 16.00
MON 160909P00122000 P 09/09/16 122.0 12.90 17.00
MON 160909P00123000 P 09/09/16 123.0 13.70 18.00
MON 160909P00124000 P 09/09/16 124.0 14.50 19.00
MON 160909P00125000 P 09/09/16 125.0 15.50 20.00
MON 160909P00130000 P 09/09/16 130.0 21.10 24.90
MON 160909P00135000 P 09/09/16 135.0 25.20 29.90
MON 160909P00140000 P 09/09/16 140.0 30.30 35.00
MON 160916C00055000 C 09/16/16 55.0 50.35 54.95
MON 160916C00060000 C 09/16/16 60.0 45.20 49.80
MON 160916C00065000 C 09/16/16 65.0 40.20 44.80
MON 160916C00070000 C 09/16/16 70.0 35.20 39.75
MON 160916C00075000 C 09/16/16 75.0 30.50 34.95
MON 160916C00077500 C 09/16/16 77.5 27.70 32.20
MON 160916C00078000 C 09/16/16 78.0 27.20 31.60
MON 160916C00079000 C 09/16/16 79.0 26.20 30.65
MON 160916C00080000 C 09/16/16 80.0 25.30 29.60
MON 160916C00081000 C 09/16/16 81.0 24.30 28.90
MON 160916C00081500 C 09/16/16 81.5 23.70 28.20
MON 160916C00082000 C 09/16/16 82.0 23.30 27.65
MON 160916C00082500 C 09/16/16 82.5 22.70 27.40
MON 160916C00083000 C 09/16/16 83.0 22.30 26.65
MON 160916C00083500 C 09/16/16 83.5 21.90 26.20
MON 160916C00084000 C 09/16/16 84.0 21.30 25.90
MON 160916C00084500 C 09/16/16 84.5 20.90 25.20
MON 160916C00085000 C 09/16/16 85.0 20.30 24.90
MON 160916C00085500 C 09/16/16 85.5 19.90 24.40
MON 160916C00086000 C 09/16/16 86.0 19.30 23.85
MON 160916C00086500 C 09/16/16 86.5 18.90 23.40
MON 160916C00087000 C 09/16/16 87.0 18.30 23.00
MON 160916C00087500 C 09/16/16 87.5 17.90 22.45
MON 160916C00088000 C 09/16/16 88.0 17.50 22.00
MON 160916C00088500 C 09/16/16 88.5 16.90 21.40
MON 160916C00089000 C 09/16/16 89.0 16.50 21.00
MON 160916C00089500 C 09/16/16 89.5 16.00 20.55
MON 160916C00090000 C 09/16/16 90.0 15.70 20.00
MON 160916C00090500 C 09/16/16 90.5 15.10 19.55
MON 160916C00091000 C 09/16/16 91.0 14.50 19.00
MON 160916C00091500 C 09/16/16 91.5 14.10 18.60
MON 160916C00092000 C 09/16/16 92.0 13.70 18.00
MON 160916C00092500 C 09/16/16 92.5 13.10 17.60
MON 160916C00093000 C 09/16/16 93.0 12.70 17.20
MON 160916C00093500 C 09/16/16 93.5 12.30 16.00
MON 160916C00094000 C 09/16/16 94.0 12.35 16.20
MON 160916C00094500 C 09/16/16 94.5 12.05 15.60
MON 160916C00095000 C 09/16/16 95.0 11.35 14.60
MON 160916C00095500 C 09/16/16 95.5 11.25 14.20
MON 160916C00096000 C 09/16/16 96.0 10.80 13.75
MON 160916C00096500 C 09/16/16 96.5 10.10 13.25
MON 160916C00097000 C 09/16/16 97.0 9.85 13.20
MON 160916C00097500 C 09/16/16 97.5 9.25 12.20
MON 160916C00098000 C 09/16/16 98.0 8.95 12.30
MON 160916C00098500 C 09/16/16 98.5 8.55 11.35
MON 160916C00099000 C 09/16/16 99.0 7.95 11.20
MON 160916C00099500 C 09/16/16 99.5 7.75 10.40
MON 160916C00100000 C 09/16/16 100.0 7.00 10.20
MON 160916C00101000 C 09/16/16 101.0 6.55 9.55
MON 160916C00102000 C 09/16/16 102.0 5.90 8.75
MON 160916C00103000 C 09/16/16 103.0 5.15 7.90
MON 160916C00104000 C 09/16/16 104.0 4.30 6.75
MON 160916C00105000 C 09/16/16 105.0 4.50 6.55
MON 160916C00106000 C 09/16/16 106.0 3.80 5.45
MON 160916C00107000 C 09/16/16 107.0 3.25 4.25
MON 160916C00108000 C 09/16/16 108.0 3.20 4.40
MON 160916C00109000 C 09/16/16 109.0 2.37 4.05
MON 160916C00110000 C 09/16/16 110.0 2.50 3.25
MON 160916C00111000 C 09/16/16 111.0 1.69 2.79
MON 160916C00112000 C 09/16/16 112.0 1.81 2.40
MON 160916C00113000 C 09/16/16 113.0 0.44 3.40
MON 160916C00114000 C 09/16/16 114.0 0.28 2.38
MON 160916C00115000 C 09/16/16 115.0 1.25 1.50
MON 160916C00116000 C 09/16/16 116.0 0.72 2.42
MON 160916C00117000 C 09/16/16 117.0 0.26 2.00
MON 160916C00118000 C 09/16/16 118.0 0.42 1.91
MON 160916C00119000 C 09/16/16 119.0 0.02 1.83
MON 160916C00120000 C 09/16/16 120.0 0.36 0.43
MON 160916C00121000 C 09/16/16 121.0 0.25 2.06
MON 160916C00122000 C 09/16/16 122.0 0.08 2.81
MON 160916C00123000 C 09/16/16 123.0 0.12 0.65
MON 160916C00124000 C 09/16/16 124.0 0.00 1.10
MON 160916C00125000 C 09/16/16 125.0 0.10 0.25
MON 160916C00126000 C 09/16/16 126.0 0.00 4.75
MON 160916C00127000 C 09/16/16 127.0 0.00 4.75
MON 160916C00128000 C 09/16/16 128.0 0.00 4.75
MON 160916C00129000 C 09/16/16 129.0 0.00 4.75
MON 160916C00130000 C 09/16/16 130.0 0.00 0.61
MON 160916C00131000 C 09/16/16 131.0 0.00 4.75
MON 160916C00132000 C 09/16/16 132.0 0.00 4.75
MON 160916C00133000 C 09/16/16 133.0 0.00 4.75
MON 160916C00134000 C 09/16/16 134.0 0.00 4.75
MON 160916C00135000 C 09/16/16 135.0 0.00 0.22
MON 160916C00140000 C 09/16/16 140.0 0.00 4.75
MON 160916C00145000 C 09/16/16 145.0 0.00 4.75
MON 160916C00150000 C 09/16/16 150.0 0.00 4.75
MON 160916C00155000 C 09/16/16 155.0 0.00 4.75
MON 160916C00160000 C 09/16/16 160.0 0.00 3.70
MON 160916P00055000 P 09/16/16 55.0 0.00 0.46
MON 160916P00060000 P 09/16/16 60.0 0.00 4.75
MON 160916P00065000 P 09/16/16 65.0 0.00 4.55
MON 160916P00070000 P 09/16/16 70.0 0.00 4.55
MON 160916P00075000 P 09/16/16 75.0 0.00 3.10
MON 160916P00077500 P 09/16/16 77.5 0.00 4.75
MON 160916P00078000 P 09/16/16 78.0 0.00 4.75
MON 160916P00079000 P 09/16/16 79.0 0.00 4.75
MON 160916P00080000 P 09/16/16 80.0 0.00 0.71
MON 160916P00081000 P 09/16/16 81.0 0.00 4.75
MON 160916P00081500 P 09/16/16 81.5 0.00 4.75
MON 160916P00082000 P 09/16/16 82.0 0.00 4.75
MON 160916P00082500 P 09/16/16 82.5 0.00 4.75
MON 160916P00083000 P 09/16/16 83.0 0.00 4.75
MON 160916P00083500 P 09/16/16 83.5 0.00 4.75
MON 160916P00084000 P 09/16/16 84.0 0.00 4.75
MON 160916P00084500 P 09/16/16 84.5 0.00 4.75
MON 160916P00085000 P 09/16/16 85.0 0.00 0.67
MON 160916P00085500 P 09/16/16 85.5 0.00 4.75
MON 160916P00086000 P 09/16/16 86.0 0.00 4.75
MON 160916P00086500 P 09/16/16 86.5 0.00 4.75
MON 160916P00087000 P 09/16/16 87.0 0.00 4.75
MON 160916P00087500 P 09/16/16 87.5 0.00 4.75
MON 160916P00088000 P 09/16/16 88.0 0.00 4.75
MON 160916P00088500 P 09/16/16 88.5 0.00 4.75
MON 160916P00089000 P 09/16/16 89.0 0.00 4.75
MON 160916P00089500 P 09/16/16 89.5 0.00 4.75
MON 160916P00090000 P 09/16/16 90.0 0.05 0.48
MON 160916P00090500 P 09/16/16 90.5 0.00 4.75
MON 160916P00091000 P 09/16/16 91.0 0.00 4.75
MON 160916P00091500 P 09/16/16 91.5 0.00 4.75
MON 160916P00092000 P 09/16/16 92.0 0.00 4.75
MON 160916P00092500 P 09/16/16 92.5 0.00 4.75
MON 160916P00093000 P 09/16/16 93.0 0.02 1.30
MON 160916P00093500 P 09/16/16 93.5 0.04 3.35
MON 160916P00094000 P 09/16/16 94.0 0.08 1.30
MON 160916P00094500 P 09/16/16 94.5 0.11 2.83
MON 160916P00095000 P 09/16/16 95.0 0.50 1.02
MON 160916P00095500 P 09/16/16 95.5 0.20 2.18
MON 160916P00096000 P 09/16/16 96.0 0.24 1.30
MON 160916P00096500 P 09/16/16 96.5 0.30 2.16
MON 160916P00097000 P 09/16/16 97.0 0.45 2.25
MON 160916P00097500 P 09/16/16 97.5 0.52 1.27
MON 160916P00098000 P 09/16/16 98.0 0.50 1.50
MON 160916P00098500 P 09/16/16 98.5 0.56 2.07
MON 160916P00099000 P 09/16/16 99.0 0.64 2.13
MON 160916P00099500 P 09/16/16 99.5 0.73 2.44
MON 160916P00100000 P 09/16/16 100.0 1.25 1.40
MON 160916P00101000 P 09/16/16 101.0 1.05 2.27
MON 160916P00102000 P 09/16/16 102.0 1.33 2.25
MON 160916P00103000 P 09/16/16 103.0 1.60 2.51
MON 160916P00104000 P 09/16/16 104.0 2.38 2.68
MON 160916P00105000 P 09/16/16 105.0 2.66 3.15
MON 160916P00106000 P 09/16/16 106.0 2.14 3.85
MON 160916P00107000 P 09/16/16 107.0 3.10 4.50
MON 160916P00108000 P 09/16/16 108.0 3.55 5.60
MON 160916P00109000 P 09/16/16 109.0 3.80 6.00
MON 160916P00110000 P 09/16/16 110.0 4.65 5.80
MON 160916P00111000 P 09/16/16 111.0 5.20 7.80
MON 160916P00112000 P 09/16/16 112.0 5.85 8.60
MON 160916P00113000 P 09/16/16 113.0 6.25 8.65
MON 160916P00114000 P 09/16/16 114.0 6.70 9.45
MON 160916P00115000 P 09/16/16 115.0 8.10 10.20
MON 160916P00116000 P 09/16/16 116.0 8.10 11.60
MON 160916P00117000 P 09/16/16 117.0 8.60 12.10
MON 160916P00118000 P 09/16/16 118.0 9.45 12.95
MON 160916P00119000 P 09/16/16 119.0 11.10 14.20
MON 160916P00120000 P 09/16/16 120.0 12.05 14.30
MON 160916P00121000 P 09/16/16 121.0 12.15 16.20
MON 160916P00122000 P 09/16/16 122.0 13.30 17.20
MON 160916P00123000 P 09/16/16 123.0 14.00 18.00
MON 160916P00124000 P 09/16/16 124.0 14.70 19.00
MON 160916P00125000 P 09/16/16 125.0 15.45 20.00
MON 160916P00126000 P 09/16/16 126.0 16.40 20.95
MON 160916P00127000 P 09/16/16 127.0 17.30 21.95
MON 160916P00128000 P 09/16/16 128.0 18.30 22.85
MON 160916P00129000 P 09/16/16 129.0 19.40 24.00
MON 160916P00130000 P 09/16/16 130.0 20.45 25.00
MON 160916P00131000 P 09/16/16 131.0 21.30 25.85
MON 160916P00132000 P 09/16/16 132.0 22.50 27.00
MON 160916P00133000 P 09/16/16 133.0 23.50 28.00
MON 160916P00134000 P 09/16/16 134.0 24.50 29.00
MON 160916P00135000 P 09/16/16 135.0 25.10 29.85
MON 160916P00140000 P 09/16/16 140.0 30.30 34.85
MON 160916P00145000 P 09/16/16 145.0 35.25 39.85
MON 160916P00150000 P 09/16/16 150.0 40.15 44.90
MON 160916P00155000 P 09/16/16 155.0 45.15 49.90
MON 160916P00160000 P 09/16/16 160.0 50.60 55.00
MON 160923C00075000 C 09/23/16 75.0 30.55 34.90
MON 160923C00080000 C 09/23/16 80.0 25.65 30.00
MON 160923C00085000 C 09/23/16 85.0 20.75 25.00
MON 160923C00090000 C 09/23/16 90.0 15.90 20.20
MON 160923C00092500 C 09/23/16 92.5 13.70 17.15
MON 160923C00095000 C 09/23/16 95.0 11.50 14.80
MON 160923C00096000 C 09/23/16 96.0 11.25 14.60
MON 160923C00096500 C 09/23/16 96.5 10.50 13.60
MON 160923C00097000 C 09/23/16 97.0 10.40 13.20
MON 160923C00097500 C 09/23/16 97.5 9.50 12.80
MON 160923C00098000 C 09/23/16 98.0 9.35 12.30
MON 160923C00098500 C 09/23/16 98.5 9.20 12.00
MON 160923C00099000 C 09/23/16 99.0 8.80 11.35
MON 160923C00099500 C 09/23/16 99.5 8.40 10.95
MON 160923C00100000 C 09/23/16 100.0 7.95 11.20
MON 160923C00101000 C 09/23/16 101.0 7.15 10.40
MON 160923C00102000 C 09/23/16 102.0 6.65 9.55
MON 160923C00103000 C 09/23/16 103.0 5.85 8.40
MON 160923C00104000 C 09/23/16 104.0 5.30 7.80
MON 160923C00105000 C 09/23/16 105.0 4.60 7.20
MON 160923C00106000 C 09/23/16 106.0 3.85 6.80
MON 160923C00107000 C 09/23/16 107.0 3.45 6.20
MON 160923C00108000 C 09/23/16 108.0 3.15 5.70
MON 160923C00109000 C 09/23/16 109.0 2.40 5.40
MON 160923C00110000 C 09/23/16 110.0 2.56 3.60
MON 160923C00111000 C 09/23/16 111.0 1.90 3.75
MON 160923C00112000 C 09/23/16 112.0 1.40 3.95
MON 160923C00113000 C 09/23/16 113.0 0.95 4.90
MON 160923C00114000 C 09/23/16 114.0 0.70 3.15
MON 160923C00115000 C 09/23/16 115.0 1.13 2.55
MON 160923C00116000 C 09/23/16 116.0 0.35 4.80
MON 160923C00117000 C 09/23/16 117.0 0.20 3.10
MON 160923C00118000 C 09/23/16 118.0 0.10 3.05
MON 160923C00119000 C 09/23/16 119.0 0.11 3.10
MON 160923C00120000 C 09/23/16 120.0 0.35 1.67
MON 160923C00121000 C 09/23/16 121.0 0.00 2.00
MON 160923C00125000 C 09/23/16 125.0 0.00 1.41
MON 160923C00130000 C 09/23/16 130.0 0.00 4.75
MON 160923C00135000 C 09/23/16 135.0 0.00 4.75
MON 160923C00140000 C 09/23/16 140.0 0.00 4.75
MON 160923C00145000 C 09/23/16 145.0 0.00 4.75
MON 160923C00150000 C 09/23/16 150.0 0.00 4.75
MON 160923C00155000 C 09/23/16 155.0 0.00 4.75
MON 160923C00160000 C 09/23/16 160.0 0.00 4.75
MON 160923P00075000 P 09/23/16 75.0 0.00 4.75
MON 160923P00080000 P 09/23/16 80.0 0.00 4.75
MON 160923P00085000 P 09/23/16 85.0 0.00 4.75
MON 160923P00090000 P 09/23/16 90.0 0.00 3.25
MON 160923P00092500 P 09/23/16 92.5 0.39 1.00
MON 160923P00095000 P 09/23/16 95.0 0.46 1.50
MON 160923P00096000 P 09/23/16 96.0 0.30 2.81
MON 160923P00096500 P 09/23/16 96.5 0.13 3.35
MON 160923P00097000 P 09/23/16 97.0 0.27 4.80
MON 160923P00097500 P 09/23/16 97.5 0.30 3.05
MON 160923P00098000 P 09/23/16 98.0 0.42 2.00
MON 160923P00098500 P 09/23/16 98.5 0.50 4.90
MON 160923P00099000 P 09/23/16 99.0 0.35 3.55
MON 160923P00099500 P 09/23/16 99.5 0.46 4.90
MON 160923P00100000 P 09/23/16 100.0 0.97 2.55
MON 160923P00101000 P 09/23/16 101.0 1.50 3.60
MON 160923P00102000 P 09/23/16 102.0 1.05 4.90
MON 160923P00103000 P 09/23/16 103.0 1.45 3.60
MON 160923P00104000 P 09/23/16 104.0 2.00 4.70
MON 160923P00105000 P 09/23/16 105.0 2.25 4.55
MON 160923P00106000 P 09/23/16 106.0 2.45 5.00
MON 160923P00107000 P 09/23/16 107.0 2.85 5.85
MON 160923P00108000 P 09/23/16 108.0 3.60 6.05
MON 160923P00109000 P 09/23/16 109.0 4.30 6.85
MON 160923P00110000 P 09/23/16 110.0 4.85 7.30
MON 160923P00111000 P 09/23/16 111.0 4.85 7.80
MON 160923P00112000 P 09/23/16 112.0 6.25 9.00
MON 160923P00113000 P 09/23/16 113.0 6.60 9.60
MON 160923P00114000 P 09/23/16 114.0 7.20 10.40
MON 160923P00115000 P 09/23/16 115.0 8.05 11.20
MON 160923P00116000 P 09/23/16 116.0 8.70 12.00
MON 160923P00117000 P 09/23/16 117.0 9.80 12.40
MON 160923P00118000 P 09/23/16 118.0 10.10 13.15
MON 160923P00119000 P 09/23/16 119.0 11.30 14.40
MON 160923P00120000 P 09/23/16 120.0 12.10 15.15
MON 160923P00121000 P 09/23/16 121.0 12.50 16.00
MON 160923P00125000 P 09/23/16 125.0 15.90 20.00
MON 160923P00130000 P 09/23/16 130.0 20.60 25.00
MON 160923P00135000 P 09/23/16 135.0 25.50 30.00
MON 160923P00140000 P 09/23/16 140.0 30.25 34.85
MON 160923P00145000 P 09/23/16 145.0 35.20 39.85
MON 160923P00150000 P 09/23/16 150.0 40.20 44.85
MON 160923P00155000 P 09/23/16 155.0 45.25 49.85
MON 160923P00160000 P 09/23/16 160.0 50.45 55.00
MON 160930C00075000 C 09/30/16 75.0 30.35 34.65
MON 160930C00080000 C 09/30/16 80.0 25.60 29.25
MON 160930C00085000 C 09/30/16 85.0 20.50 25.00
MON 160930C00090000 C 09/30/16 90.0 15.80 20.20
MON 160930C00095000 C 09/30/16 95.0 12.10 15.05
MON 160930C00095500 C 09/30/16 95.5 11.70 14.80
MON 160930C00096000 C 09/30/16 96.0 11.10 14.20
MON 160930C00096500 C 09/30/16 96.5 10.65 14.20
MON 160930C00097000 C 09/30/16 97.0 10.40 13.80
MON 160930C00097500 C 09/30/16 97.5 10.10 13.00
MON 160930C00098000 C 09/30/16 98.0 9.75 12.60
MON 160930C00098500 C 09/30/16 98.5 9.30 11.90
MON 160930C00099000 C 09/30/16 99.0 8.85 11.50
MON 160930C00099500 C 09/30/16 99.5 8.55 11.60
MON 160930C00100000 C 09/30/16 100.0 7.95 11.40
MON 160930C00101000 C 09/30/16 101.0 6.95 10.80
MON 160930C00102000 C 09/30/16 102.0 6.75 10.00
MON 160930C00103000 C 09/30/16 103.0 5.85 8.80
MON 160930C00104000 C 09/30/16 104.0 5.00 8.20
MON 160930C00105000 C 09/30/16 105.0 4.75 8.00
MON 160930C00106000 C 09/30/16 106.0 3.60 7.00
MON 160930C00107000 C 09/30/16 107.0 3.50 6.60
MON 160930C00108000 C 09/30/16 108.0 2.90 6.10
MON 160930C00109000 C 09/30/16 109.0 2.70 5.10
MON 160930C00110000 C 09/30/16 110.0 2.56 4.95
MON 160930C00111000 C 09/30/16 111.0 2.05 3.95
MON 160930C00112000 C 09/30/16 112.0 1.50 4.90
MON 160930C00113000 C 09/30/16 113.0 1.60 3.65
MON 160930C00114000 C 09/30/16 114.0 0.80 3.35
MON 160930C00115000 C 09/30/16 115.0 1.31 3.55
MON 160930C00116000 C 09/30/16 116.0 0.38 4.50
MON 160930C00117000 C 09/30/16 117.0 0.05 3.15
MON 160930C00118000 C 09/30/16 118.0 0.00 4.75
MON 160930C00119000 C 09/30/16 119.0 0.35 3.30
MON 160930C00120000 C 09/30/16 120.0 0.38 1.89
MON 160930C00125000 C 09/30/16 125.0 0.00 1.35
MON 160930C00130000 C 09/30/16 130.0 0.00 4.75
MON 160930C00135000 C 09/30/16 135.0 0.00 4.75
MON 160930P00075000 P 09/30/16 75.0 0.00 4.75
MON 160930P00080000 P 09/30/16 80.0 0.00 4.75
MON 160930P00085000 P 09/30/16 85.0 0.00 4.75
MON 160930P00090000 P 09/30/16 90.0 0.00 3.45
MON 160930P00095000 P 09/30/16 95.0 0.40 1.78
MON 160930P00095500 P 09/30/16 95.5 0.00 4.45
MON 160930P00096000 P 09/30/16 96.0 0.36 2.94
MON 160930P00096500 P 09/30/16 96.5 0.46 2.00
MON 160930P00097000 P 09/30/16 97.0 0.13 1.98
MON 160930P00097500 P 09/30/16 97.5 0.00 4.75
MON 160930P00098000 P 09/30/16 98.0 0.76 3.20
MON 160930P00098500 P 09/30/16 98.5 0.30 4.80
MON 160930P00099000 P 09/30/16 99.0 1.00 3.00
MON 160930P00099500 P 09/30/16 99.5 0.59 4.80
MON 160930P00100000 P 09/30/16 100.0 1.75 3.60
MON 160930P00101000 P 09/30/16 101.0 0.82 4.30
MON 160930P00102000 P 09/30/16 102.0 1.15 4.90
MON 160930P00103000 P 09/30/16 103.0 2.01 4.50
MON 160930P00104000 P 09/30/16 104.0 1.94 5.00
MON 160930P00105000 P 09/30/16 105.0 2.66 5.25
MON 160930P00106000 P 09/30/16 106.0 2.50 5.75
MON 160930P00107000 P 09/30/16 107.0 3.15 6.40
MON 160930P00108000 P 09/30/16 108.0 3.35 6.80
MON 160930P00109000 P 09/30/16 109.0 4.30 7.05
MON 160930P00110000 P 09/30/16 110.0 4.90 7.85
MON 160930P00111000 P 09/30/16 111.0 5.25 8.60
MON 160930P00112000 P 09/30/16 112.0 6.00 9.05
MON 160930P00113000 P 09/30/16 113.0 6.80 9.80
MON 160930P00114000 P 09/30/16 114.0 7.60 10.35
MON 160930P00115000 P 09/30/16 115.0 7.90 11.05
MON 160930P00116000 P 09/30/16 116.0 8.60 11.85
MON 160930P00117000 P 09/30/16 117.0 9.40 12.65
MON 160930P00118000 P 09/30/16 118.0 10.60 13.80
MON 160930P00119000 P 09/30/16 119.0 11.00 14.15
MON 160930P00120000 P 09/30/16 120.0 11.45 14.95
MON 160930P00125000 P 09/30/16 125.0 15.95 20.00
MON 160930P00130000 P 09/30/16 130.0 20.50 25.00
MON 160930P00135000 P 09/30/16 135.0 25.50 29.80
MON 161007C00080000 C 10/07/16 80.0 25.95 30.00
MON 161007C00085000 C 10/07/16 85.0 21.10 25.20
MON 161007C00090000 C 10/07/16 90.0 15.80 20.10
MON 161007C00095000 C 10/07/16 95.0 12.20 15.40
MON 161007C00096500 C 10/07/16 96.5 10.90 14.40
MON 161007C00097000 C 10/07/16 97.0 10.50 14.00
MON 161007C00097500 C 10/07/16 97.5 10.10 13.60
MON 161007C00098000 C 10/07/16 98.0 9.85 12.80
MON 161007C00098500 C 10/07/16 98.5 9.35 12.80
MON 161007C00099000 C 10/07/16 99.0 8.95 12.20
MON 161007C00099500 C 10/07/16 99.5 8.25 12.00
MON 161007C00100000 C 10/07/16 100.0 8.00 11.80
MON 161007C00101000 C 10/07/16 101.0 7.05 11.00
MON 161007C00102000 C 10/07/16 102.0 6.60 9.80
MON 161007C00103000 C 10/07/16 103.0 6.10 9.20
MON 161007C00104000 C 10/07/16 104.0 5.50 8.60
MON 161007C00105000 C 10/07/16 105.0 4.55 8.00
MON 161007C00106000 C 10/07/16 106.0 4.00 7.40
MON 161007C00107000 C 10/07/16 107.0 4.20 7.00
MON 161007C00108000 C 10/07/16 108.0 3.40 6.40
MON 161007C00109000 C 10/07/16 109.0 2.85 5.90
MON 161007C00110000 C 10/07/16 110.0 2.80 5.80
MON 161007C00111000 C 10/07/16 111.0 2.15 5.15
MON 161007C00112000 C 10/07/16 112.0 1.75 5.00
MON 161007C00113000 C 10/07/16 113.0 1.58 4.50
MON 161007C00114000 C 10/07/16 114.0 0.90 3.80
MON 161007C00115000 C 10/07/16 115.0 1.32 2.30
MON 161007C00116000 C 10/07/16 116.0 0.70 3.55
MON 161007C00117000 C 10/07/16 117.0 0.25 4.80
MON 161007C00118000 C 10/07/16 118.0 0.51 3.05
MON 161007C00119000 C 10/07/16 119.0 0.05 2.25
MON 161007C00120000 C 10/07/16 120.0 0.38 2.64
MON 161007C00121000 C 10/07/16 121.0 0.30 2.22
MON 161007C00122000 C 10/07/16 122.0 0.05 3.10
MON 161007C00125000 C 10/07/16 125.0 0.10 1.26
MON 161007C00130000 C 10/07/16 130.0 0.00 1.42
MON 161007C00135000 C 10/07/16 135.0 0.00 4.75
MON 161007C00140000 C 10/07/16 140.0 0.00 4.75
MON 161007C00145000 C 10/07/16 145.0 0.00 4.75
MON 161007C00150000 C 10/07/16 150.0 0.00 4.75
MON 161007C00155000 C 10/07/16 155.0 0.00 4.75
MON 161007C00160000 C 10/07/16 160.0 0.00 4.75
MON 161007P00080000 P 10/07/16 80.0 0.00 4.75
MON 161007P00085000 P 10/07/16 85.0 0.00 4.75
MON 161007P00090000 P 10/07/16 90.0 0.15 4.80
MON 161007P00095000 P 10/07/16 95.0 0.48 3.05
MON 161007P00096500 P 10/07/16 96.5 0.58 3.10
MON 161007P00097000 P 10/07/16 97.0 0.85 2.57
MON 161007P00097500 P 10/07/16 97.5 1.15 3.30
MON 161007P00098000 P 10/07/16 98.0 0.81 3.70
MON 161007P00098500 P 10/07/16 98.5 0.85 3.35
MON 161007P00099000 P 10/07/16 99.0 0.70 3.75
MON 161007P00099500 P 10/07/16 99.5 1.40 3.85
MON 161007P00100000 P 10/07/16 100.0 1.53 3.70
MON 161007P00101000 P 10/07/16 101.0 1.83 4.05
MON 161007P00102000 P 10/07/16 102.0 1.85 5.00
MON 161007P00103000 P 10/07/16 103.0 2.25 5.10
MON 161007P00104000 P 10/07/16 104.0 2.61 5.55
MON 161007P00105000 P 10/07/16 105.0 3.10 6.00
MON 161007P00106000 P 10/07/16 106.0 3.10 6.60
MON 161007P00107000 P 10/07/16 107.0 4.20 6.70
MON 161007P00108000 P 10/07/16 108.0 4.40 7.60
MON 161007P00109000 P 10/07/16 109.0 4.75 8.20
MON 161007P00110000 P 10/07/16 110.0 5.15 8.65
MON 161007P00111000 P 10/07/16 111.0 5.80 9.30
MON 161007P00112000 P 10/07/16 112.0 6.45 9.55
MON 161007P00113000 P 10/07/16 113.0 7.50 10.60
MON 161007P00114000 P 10/07/16 114.0 7.65 11.10
MON 161007P00115000 P 10/07/16 115.0 8.60 12.00
MON 161007P00116000 P 10/07/16 116.0 9.40 12.80
MON 161007P00117000 P 10/07/16 117.0 10.00 13.05
MON 161007P00118000 P 10/07/16 118.0 10.35 13.95
MON 161007P00119000 P 10/07/16 119.0 11.60 14.75
MON 161007P00120000 P 10/07/16 120.0 12.45 15.40
MON 161007P00121000 P 10/07/16 121.0 13.35 16.65
MON 161007P00122000 P 10/07/16 122.0 14.15 17.20
MON 161007P00125000 P 10/07/16 125.0 16.35 20.60
MON 161007P00130000 P 10/07/16 130.0 21.15 25.40
MON 161007P00135000 P 10/07/16 135.0 26.05 30.40
MON 161007P00140000 P 10/07/16 140.0 31.00 35.40
MON 161007P00145000 P 10/07/16 145.0 36.00 40.40
MON 161007P00150000 P 10/07/16 150.0 40.90 45.40
MON 161007P00155000 P 10/07/16 155.0 45.85 50.30
MON 161007P00160000 P 10/07/16 160.0 51.10 55.40
MON 161021C00045000 C 10/21/16 45.0 60.40 64.65
MON 161021C00047500 C 10/21/16 47.5 57.75 62.10
MON 161021C00050000 C 10/21/16 50.0 55.45 59.90
MON 161021C00055000 C 10/21/16 55.0 50.25 54.80
MON 161021C00060000 C 10/21/16 60.0 45.40 49.75
MON 161021C00065000 C 10/21/16 65.0 40.15 44.10
MON 161021C00070000 C 10/21/16 70.0 35.30 39.60
MON 161021C00075000 C 10/21/16 75.0 30.30 34.65
MON 161021C00077500 C 10/21/16 77.5 27.75 32.50
MON 161021C00080000 C 10/21/16 80.0 25.70 29.95
MON 161021C00082500 C 10/21/16 82.5 23.70 27.40
MON 161021C00085000 C 10/21/16 85.0 21.50 25.20
MON 161021C00087500 C 10/21/16 87.5 19.15 22.00
MON 161021C00090000 C 10/21/16 90.0 16.65 19.70
MON 161021C00092500 C 10/21/16 92.5 14.50 17.60
MON 161021C00095000 C 10/21/16 95.0 12.45 15.30
MON 161021C00097500 C 10/21/16 97.5 10.45 13.40
MON 161021C00100000 C 10/21/16 100.0 9.05 10.40
MON 161021C00105000 C 10/21/16 105.0 6.60 7.10
MON 161021C00110000 C 10/21/16 110.0 4.00 4.35
MON 161021C00115000 C 10/21/16 115.0 2.13 2.50
MON 161021C00120000 C 10/21/16 120.0 0.75 0.85
MON 161021C00125000 C 10/21/16 125.0 0.30 0.60
MON 161021C00130000 C 10/21/16 130.0 0.05 0.28
MON 161021C00135000 C 10/21/16 135.0 0.00 0.35
MON 161021C00140000 C 10/21/16 140.0 0.00 0.99
MON 161021C00145000 C 10/21/16 145.0 0.00 1.02
MON 161021C00150000 C 10/21/16 150.0 0.00 1.71
MON 161021C00155000 C 10/21/16 155.0 0.00 1.71
MON 161021C00160000 C 10/21/16 160.0 0.00 1.02
MON 161021P00045000 P 10/21/16 45.0 0.00 1.02
MON 161021P00047500 P 10/21/16 47.5 0.00 1.58
MON 161021P00050000 P 10/21/16 50.0 0.00 2.22
MON 161021P00055000 P 10/21/16 55.0 0.00 1.02
MON 161021P00060000 P 10/21/16 60.0 0.00 1.02
MON 161021P00065000 P 10/21/16 65.0 0.00 1.23
MON 161021P00070000 P 10/21/16 70.0 0.00 0.73
MON 161021P00075000 P 10/21/16 75.0 0.05 0.82
MON 161021P00077500 P 10/21/16 77.5 0.00 1.27
MON 161021P00080000 P 10/21/16 80.0 0.10 0.47
MON 161021P00082500 P 10/21/16 82.5 0.10 2.00
MON 161021P00085000 P 10/21/16 85.0 0.41 0.89
MON 161021P00087500 P 10/21/16 87.5 0.24 1.14
MON 161021P00090000 P 10/21/16 90.0 0.70 1.00
MON 161021P00092500 P 10/21/16 92.5 0.78 1.33
MON 161021P00095000 P 10/21/16 95.0 1.33 1.85
MON 161021P00097500 P 10/21/16 97.5 1.81 2.36
MON 161021P00100000 P 10/21/16 100.0 2.50 3.15
MON 161021P00105000 P 10/21/16 105.0 4.35 5.00
MON 161021P00110000 P 10/21/16 110.0 6.50 7.90
MON 161021P00115000 P 10/21/16 115.0 9.55 11.45
MON 161021P00120000 P 10/21/16 120.0 12.75 16.05
MON 161021P00125000 P 10/21/16 125.0 16.70 20.50
MON 161021P00130000 P 10/21/16 130.0 21.10 25.35
MON 161021P00135000 P 10/21/16 135.0 25.95 30.35
MON 161021P00140000 P 10/21/16 140.0 31.00 35.40
MON 161021P00145000 P 10/21/16 145.0 35.50 39.80
MON 161021P00150000 P 10/21/16 150.0 40.85 45.35
MON 161021P00155000 P 10/21/16 155.0 45.65 50.05
MON 161021P00160000 P 10/21/16 160.0 50.85 55.15
MON 170120C00042500 C 01/20/17 42.5 62.75 66.60
MON 170120C00045000 C 01/20/17 45.0 60.20 64.80
MON 170120C00047500 C 01/20/17 47.5 57.70 62.05
MON 170120C00050000 C 01/20/17 50.0 55.30 60.00
MON 170120C00055000 C 01/20/17 55.0 50.30 55.00
MON 170120C00060000 C 01/20/17 60.0 45.10 49.20
MON 170120C00065000 C 01/20/17 65.0 40.10 44.20
MON 170120C00070000 C 01/20/17 70.0 35.30 39.50
MON 170120C00075000 C 01/20/17 75.0 31.00 35.20
MON 170120C00077500 C 01/20/17 77.5 28.10 32.00
MON 170120C00080000 C 01/20/17 80.0 26.10 29.60
MON 170120C00082500 C 01/20/17 82.5 24.10 27.20
MON 170120C00085000 C 01/20/17 85.0 21.35 24.85
MON 170120C00087500 C 01/20/17 87.5 20.15 22.80
MON 170120C00090000 C 01/20/17 90.0 17.10 20.80
MON 170120C00092500 C 01/20/17 92.5 15.10 18.80
MON 170120C00095000 C 01/20/17 95.0 14.55 16.20
MON 170120C00097500 C 01/20/17 97.5 11.80 15.00
MON 170120C00100000 C 01/20/17 100.0 11.45 12.90
MON 170120C00105000 C 01/20/17 105.0 8.35 9.20
MON 170120C00110000 C 01/20/17 110.0 5.35 6.30
MON 170120C00115000 C 01/20/17 115.0 3.50 4.00
MON 170120C00120000 C 01/20/17 120.0 1.73 2.47
MON 170120C00125000 C 01/20/17 125.0 0.75 1.33
MON 170120C00130000 C 01/20/17 130.0 0.24 0.53
MON 170120C00135000 C 01/20/17 135.0 0.00 1.00
MON 170120C00140000 C 01/20/17 140.0 0.00 0.20
MON 170120C00145000 C 01/20/17 145.0 0.00 0.26
MON 170120C00150000 C 01/20/17 150.0 0.00 0.11
MON 170120C00155000 C 01/20/17 155.0 0.00 0.11
MON 170120C00160000 C 01/20/17 160.0 0.00 0.77
MON 170120C00165000 C 01/20/17 165.0 0.00 1.02
MON 170120C00170000 C 01/20/17 170.0 0.00 1.08
MON 170120C00175000 C 01/20/17 175.0 0.00 1.08
MON 170120C00180000 C 01/20/17 180.0 0.00 0.11
MON 170120C00185000 C 01/20/17 185.0 0.00 0.11
MON 170120P00042500 P 01/20/17 42.5 0.00 4.75
MON 170120P00045000 P 01/20/17 45.0 0.00 1.19
MON 170120P00047500 P 01/20/17 47.5 0.00 0.51
MON 170120P00050000 P 01/20/17 50.0 0.00 0.81
MON 170120P00055000 P 01/20/17 55.0 0.00 0.65
MON 170120P00060000 P 01/20/17 60.0 0.02 0.48
MON 170120P00065000 P 01/20/17 65.0 0.14 0.50
MON 170120P00070000 P 01/20/17 70.0 0.20 0.54
MON 170120P00075000 P 01/20/17 75.0 0.27 0.77
MON 170120P00077500 P 01/20/17 77.5 0.32 3.95
MON 170120P00080000 P 01/20/17 80.0 0.81 0.98
MON 170120P00082500 P 01/20/17 82.5 0.80 1.56
MON 170120P00085000 P 01/20/17 85.0 0.95 1.92
MON 170120P00087500 P 01/20/17 87.5 1.23 2.27
MON 170120P00090000 P 01/20/17 90.0 1.80 2.56
MON 170120P00092500 P 01/20/17 92.5 2.40 3.35
MON 170120P00095000 P 01/20/17 95.0 2.80 3.60
MON 170120P00097500 P 01/20/17 97.5 3.50 4.55
MON 170120P00100000 P 01/20/17 100.0 4.30 5.00
MON 170120P00105000 P 01/20/17 105.0 6.25 7.55
MON 170120P00110000 P 01/20/17 110.0 8.80 9.65
MON 170120P00115000 P 01/20/17 115.0 11.40 12.55
MON 170120P00120000 P 01/20/17 120.0 14.35 16.25
MON 170120P00125000 P 01/20/17 125.0 18.20 21.40
MON 170120P00130000 P 01/20/17 130.0 22.40 25.80
MON 170120P00135000 P 01/20/17 135.0 25.95 30.50
MON 170120P00140000 P 01/20/17 140.0 31.55 35.40
MON 170120P00145000 P 01/20/17 145.0 35.80 40.40
MON 170120P00150000 P 01/20/17 150.0 41.55 45.40
MON 170120P00155000 P 01/20/17 155.0 45.70 50.40
MON 170120P00160000 P 01/20/17 160.0 50.70 55.40
MON 170120P00165000 P 01/20/17 165.0 55.70 60.40
MON 170120P00170000 P 01/20/17 170.0 60.70 65.20
MON 170120P00175000 P 01/20/17 175.0 65.70 70.20
MON 170120P00180000 P 01/20/17 180.0 70.70 74.60
MON 170120P00185000 P 01/20/17 185.0 75.70 79.60
MON 170421C00055000 C 04/21/17 55.0 50.10 54.65
MON 170421C00060000 C 04/21/17 60.0 45.50 50.00
MON 170421C00065000 C 04/21/17 65.0 40.50 45.00
MON 170421C00070000 C 04/21/17 70.0 35.60 40.20
MON 170421C00075000 C 04/21/17 75.0 30.75 34.60
MON 170421C00080000 C 04/21/17 80.0 26.30 30.10
MON 170421C00085000 C 04/21/17 85.0 22.10 25.60
MON 170421C00090000 C 04/21/17 90.0 18.15 21.50
MON 170421C00095000 C 04/21/17 95.0 14.30 18.00
MON 170421C00097500 C 04/21/17 97.5 12.50 16.20
MON 170421C00100000 C 04/21/17 100.0 10.80 14.60
MON 170421C00105000 C 04/21/17 105.0 8.50 10.60
MON 170421C00110000 C 04/21/17 110.0 5.70 8.80
MON 170421C00115000 C 04/21/17 115.0 4.10 6.80
MON 170421C00120000 C 04/21/17 120.0 1.88 3.95
MON 170421C00125000 C 04/21/17 125.0 1.22 2.53
MON 170421C00130000 C 04/21/17 130.0 0.25 1.27
MON 170421C00135000 C 04/21/17 135.0 0.23 0.72
MON 170421C00140000 C 04/21/17 140.0 0.00 1.84
MON 170421C00145000 C 04/21/17 145.0 0.00 0.88
MON 170421C00150000 C 04/21/17 150.0 0.00 0.34
MON 170421C00155000 C 04/21/17 155.0 0.00 0.12
MON 170421C00160000 C 04/21/17 160.0 0.00 0.86
MON 170421P00055000 P 04/21/17 55.0 0.00 0.50
MON 170421P00060000 P 04/21/17 60.0 0.00 1.64
MON 170421P00065000 P 04/21/17 65.0 0.01 0.81
MON 170421P00070000 P 04/21/17 70.0 0.00 1.12
MON 170421P00075000 P 04/21/17 75.0 0.75 1.52
MON 170421P00080000 P 04/21/17 80.0 1.01 2.12
MON 170421P00085000 P 04/21/17 85.0 1.00 2.76
MON 170421P00090000 P 04/21/17 90.0 1.90 4.80
MON 170421P00095000 P 04/21/17 95.0 3.70 5.40
MON 170421P00097500 P 04/21/17 97.5 3.25 6.25
MON 170421P00100000 P 04/21/17 100.0 4.70 8.35
MON 170421P00105000 P 04/21/17 105.0 6.55 9.80
MON 170421P00110000 P 04/21/17 110.0 8.70 12.60
MON 170421P00115000 P 04/21/17 115.0 11.50 15.20
MON 170421P00120000 P 04/21/17 120.0 15.50 18.25
MON 170421P00125000 P 04/21/17 125.0 18.70 22.00
MON 170421P00130000 P 04/21/17 130.0 22.70 25.90
MON 170421P00135000 P 04/21/17 135.0 26.90 30.60
MON 170421P00140000 P 04/21/17 140.0 31.55 35.60
MON 170421P00145000 P 04/21/17 145.0 36.40 40.40
MON 170421P00150000 P 04/21/17 150.0 41.30 45.40
MON 170421P00155000 P 04/21/17 155.0 46.25 50.40
MON 170421P00160000 P 04/21/17 160.0 51.20 55.40
MON 180119C00042500 C 01/19/18 42.5 62.70 67.40
MON 180119C00045000 C 01/19/18 45.0 60.10 64.05
MON 180119C00047500 C 01/19/18 47.5 57.50 62.40
MON 180119C00050000 C 01/19/18 50.0 55.15 59.10
MON 180119C00055000 C 01/19/18 55.0 50.50 55.00
MON 180119C00060000 C 01/19/18 60.0 45.50 49.95
MON 180119C00065000 C 01/19/18 65.0 40.50 45.20
MON 180119C00070000 C 01/19/18 70.0 36.45 39.60
MON 180119C00075000 C 01/19/18 75.0 31.90 35.80
MON 180119C00077500 C 01/19/18 77.5 30.20 33.40
MON 180119C00080000 C 01/19/18 80.0 28.15 31.05
MON 180119C00082500 C 01/19/18 82.5 26.15 29.20
MON 180119C00085000 C 01/19/18 85.0 23.50 27.05
MON 180119C00087500 C 01/19/18 87.5 22.20 25.15
MON 180119C00090000 C 01/19/18 90.0 20.25 23.20
MON 180119C00092500 C 01/19/18 92.5 17.90 21.35
MON 180119C00095000 C 01/19/18 95.0 17.20 19.85
MON 180119C00097500 C 01/19/18 97.5 14.50 18.20
MON 180119C00100000 C 01/19/18 100.0 13.40 16.50
MON 180119C00105000 C 01/19/18 105.0 11.00 13.20
MON 180119C00110000 C 01/19/18 110.0 9.30 10.90
MON 180119C00115000 C 01/19/18 115.0 6.00 7.80
MON 180119C00120000 C 01/19/18 120.0 3.65 5.90
MON 180119C00125000 C 01/19/18 125.0 1.95 3.65
MON 180119C00130000 C 01/19/18 130.0 0.59 2.88
MON 180119C00135000 C 01/19/18 135.0 0.27 0.80
MON 180119C00140000 C 01/19/18 140.0 0.00 0.65
MON 180119C00145000 C 01/19/18 145.0 0.00 1.00
MON 180119C00150000 C 01/19/18 150.0 0.00 0.52
MON 180119C00155000 C 01/19/18 155.0 0.00 4.50
MON 180119C00160000 C 01/19/18 160.0 0.00 1.12
MON 180119P00042500 P 01/19/18 42.5 0.00 1.06
MON 180119P00045000 P 01/19/18 45.0 0.05 1.00
MON 180119P00047500 P 01/19/18 47.5 0.00 1.00
MON 180119P00050000 P 01/19/18 50.0 0.00 0.65
MON 180119P00055000 P 01/19/18 55.0 0.05 1.20
MON 180119P00060000 P 01/19/18 60.0 0.39 1.00
MON 180119P00065000 P 01/19/18 65.0 1.05 1.90
MON 180119P00070000 P 01/19/18 70.0 1.55 2.45
MON 180119P00075000 P 01/19/18 75.0 2.01 3.50
MON 180119P00077500 P 01/19/18 77.5 2.41 3.85
MON 180119P00080000 P 01/19/18 80.0 1.30 4.30
MON 180119P00082500 P 01/19/18 82.5 3.00 4.70
MON 180119P00085000 P 01/19/18 85.0 3.80 5.20
MON 180119P00087500 P 01/19/18 87.5 4.35 5.80
MON 180119P00090000 P 01/19/18 90.0 5.00 6.55
MON 180119P00092500 P 01/19/18 92.5 5.55 7.20
MON 180119P00095000 P 01/19/18 95.0 6.40 7.70
MON 180119P00097500 P 01/19/18 97.5 6.70 8.70
MON 180119P00100000 P 01/19/18 100.0 7.75 9.65
MON 180119P00105000 P 01/19/18 105.0 9.60 11.85
MON 180119P00110000 P 01/19/18 110.0 11.10 13.95
MON 180119P00115000 P 01/19/18 115.0 14.10 16.40
MON 180119P00120000 P 01/19/18 120.0 17.15 19.25
MON 180119P00125000 P 01/19/18 125.0 20.40 23.35
MON 180119P00130000 P 01/19/18 130.0 23.90 27.40
MON 180119P00135000 P 01/19/18 135.0 27.70 31.40
MON 180119P00140000 P 01/19/18 140.0 32.50 36.00
MON 180119P00145000 P 01/19/18 145.0 36.70 40.80
MON 180119P00150000 P 01/19/18 150.0 41.55 45.60
MON 180119P00155000 P 01/19/18 155.0 46.70 50.50
MON 180119P00160000 P 01/19/18 160.0 51.50 55.40

OPRA data is delayed 15 minutes.