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 (2017-01-20)Premium Content

Altria Group Inc (MO)
As of Jan 20 2017 2:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MO 170127C00048000 C 01/27/17 48.0 21.35 22.25
MO 170127C00049000 C 01/27/17 49.0 18.70 22.80
MO 170127C00050000 C 01/27/17 50.0 17.70 21.80
MO 170127C00055000 C 01/27/17 55.0 12.65 16.10
MO 170127C00058000 C 01/27/17 58.0 9.75 13.95
MO 170127C00058500 C 01/27/17 58.5 9.20 13.35
MO 170127C00059000 C 01/27/17 59.0 8.80 12.10
MO 170127C00059500 C 01/27/17 59.5 8.20 12.40
MO 170127C00060000 C 01/27/17 60.0 7.75 11.85
MO 170127C00060500 C 01/27/17 60.5 7.30 10.60
MO 170127C00061000 C 01/27/17 61.0 6.80 10.10
MO 170127C00061500 C 01/27/17 61.5 6.20 9.60
MO 170127C00062000 C 01/27/17 62.0 6.35 9.80
MO 170127C00062500 C 01/27/17 62.5 7.05 8.60
MO 170127C00063000 C 01/27/17 63.0 6.60 8.10
MO 170127C00063500 C 01/27/17 63.5 6.15 7.10
MO 170127C00064000 C 01/27/17 64.0 5.60 6.40
MO 170127C00064500 C 01/27/17 64.5 4.90 6.55
MO 170127C00065000 C 01/27/17 65.0 4.65 4.95
MO 170127C00065500 C 01/27/17 65.5 4.00 4.55
MO 170127C00066000 C 01/27/17 66.0 3.40 4.10
MO 170127C00066500 C 01/27/17 66.5 3.10 3.55
MO 170127C00067000 C 01/27/17 67.0 2.63 3.05
MO 170127C00067500 C 01/27/17 67.5 2.31 2.56
MO 170127C00068000 C 01/27/17 68.0 1.96 2.00
MO 170127C00068500 C 01/27/17 68.5 1.51 1.57
MO 170127C00069000 C 01/27/17 69.0 1.09 1.14
MO 170127C00069500 C 01/27/17 69.5 0.74 0.76
MO 170127C00070000 C 01/27/17 70.0 0.46 0.47
MO 170127C00070500 C 01/27/17 70.5 0.26 0.27
MO 170127C00071000 C 01/27/17 71.0 0.14 0.15
MO 170127C00071500 C 01/27/17 71.5 0.08 0.09
MO 170127C00072000 C 01/27/17 72.0 0.04 0.05
MO 170127C00072500 C 01/27/17 72.5 0.02 0.03
MO 170127C00073000 C 01/27/17 73.0 0.01 0.03
MO 170127C00073500 C 01/27/17 73.5 0.00 0.03
MO 170127C00074000 C 01/27/17 74.0 0.00 0.03
MO 170127C00074500 C 01/27/17 74.5 0.00 0.03
MO 170127C00075000 C 01/27/17 75.0 0.00 0.17
MO 170127C00075500 C 01/27/17 75.5 0.00 0.17
MO 170127C00080000 C 01/27/17 80.0 0.00 0.02
MO 170127C00085000 C 01/27/17 85.0 0.00 0.02
MO 170127C00090000 C 01/27/17 90.0 0.00 0.02
MO 170127C00095000 C 01/27/17 95.0 0.00 0.02
MO 170127C00100000 C 01/27/17 100.0 0.00 0.02
MO 170127P00048000 P 01/27/17 48.0 0.00 0.01
MO 170127P00049000 P 01/27/17 49.0 0.00 0.01
MO 170127P00050000 P 01/27/17 50.0 0.00 0.01
MO 170127P00055000 P 01/27/17 55.0 0.00 0.02
MO 170127P00058000 P 01/27/17 58.0 0.00 0.02
MO 170127P00058500 P 01/27/17 58.5 0.00 0.02
MO 170127P00059000 P 01/27/17 59.0 0.00 0.02
MO 170127P00059500 P 01/27/17 59.5 0.00 0.02
MO 170127P00060000 P 01/27/17 60.0 0.00 0.02
MO 170127P00060500 P 01/27/17 60.5 0.00 0.02
MO 170127P00061000 P 01/27/17 61.0 0.00 0.02
MO 170127P00061500 P 01/27/17 61.5 0.00 0.02
MO 170127P00062000 P 01/27/17 62.0 0.00 0.02
MO 170127P00062500 P 01/27/17 62.5 0.00 0.05
MO 170127P00063000 P 01/27/17 63.0 0.00 0.05
MO 170127P00063500 P 01/27/17 63.5 0.00 0.03
MO 170127P00064000 P 01/27/17 64.0 0.01 0.03
MO 170127P00064500 P 01/27/17 64.5 0.01 0.03
MO 170127P00065000 P 01/27/17 65.0 0.01 0.03
MO 170127P00065500 P 01/27/17 65.5 0.02 0.03
MO 170127P00066000 P 01/27/17 66.0 0.02 0.03
MO 170127P00066500 P 01/27/17 66.5 0.03 0.04
MO 170127P00067000 P 01/27/17 67.0 0.04 0.05
MO 170127P00067500 P 01/27/17 67.5 0.05 0.06
MO 170127P00068000 P 01/27/17 68.0 0.08 0.09
MO 170127P00068500 P 01/27/17 68.5 0.13 0.14
MO 170127P00069000 P 01/27/17 69.0 0.20 0.21
MO 170127P00069500 P 01/27/17 69.5 0.34 0.35
MO 170127P00070000 P 01/27/17 70.0 0.55 0.56
MO 170127P00070500 P 01/27/17 70.5 0.84 0.88
MO 170127P00071000 P 01/27/17 71.0 1.23 1.27
MO 170127P00071500 P 01/27/17 71.5 1.65 1.72
MO 170127P00072000 P 01/27/17 72.0 2.01 2.64
MO 170127P00072500 P 01/27/17 72.5 2.48 3.10
MO 170127P00073000 P 01/27/17 73.0 3.00 3.50
MO 170127P00073500 P 01/27/17 73.5 2.48 4.25
MO 170127P00074000 P 01/27/17 74.0 3.50 5.35
MO 170127P00074500 P 01/27/17 74.5 3.95 5.85
MO 170127P00075000 P 01/27/17 75.0 3.20 7.30
MO 170127P00075500 P 01/27/17 75.5 5.15 6.90
MO 170127P00080000 P 01/27/17 80.0 8.20 12.30
MO 170127P00085000 P 01/27/17 85.0 13.20 17.30
MO 170127P00090000 P 01/27/17 90.0 18.10 22.30
MO 170127P00095000 P 01/27/17 95.0 23.15 27.30
MO 170127P00100000 P 01/27/17 100.0 29.05 30.95
MO 170203C00058000 C 02/03/17 58.0 11.40 12.75
MO 170203C00058500 C 02/03/17 58.5 9.20 13.40
MO 170203C00059000 C 02/03/17 59.0 8.75 13.00
MO 170203C00059500 C 02/03/17 59.5 8.25 12.40
MO 170203C00060000 C 02/03/17 60.0 7.75 11.95
MO 170203C00060500 C 02/03/17 60.5 7.25 11.40
MO 170203C00061000 C 02/03/17 61.0 6.75 10.85
MO 170203C00061500 C 02/03/17 61.5 6.25 10.50
MO 170203C00062000 C 02/03/17 62.0 6.00 9.70
MO 170203C00062500 C 02/03/17 62.5 6.85 7.70
MO 170203C00063000 C 02/03/17 63.0 6.40 7.20
MO 170203C00063500 C 02/03/17 63.5 5.95 6.90
MO 170203C00064000 C 02/03/17 64.0 5.45 6.20
MO 170203C00064500 C 02/03/17 64.5 5.15 5.80
MO 170203C00065000 C 02/03/17 65.0 4.20 5.50
MO 170203C00065500 C 02/03/17 65.5 4.10 4.80
MO 170203C00066000 C 02/03/17 66.0 3.80 4.20
MO 170203C00066500 C 02/03/17 66.5 3.10 3.80
MO 170203C00067000 C 02/03/17 67.0 2.85 3.20
MO 170203C00067500 C 02/03/17 67.5 2.62 2.73
MO 170203C00068000 C 02/03/17 68.0 2.16 2.32
MO 170203C00068500 C 02/03/17 68.5 1.75 1.91
MO 170203C00069000 C 02/03/17 69.0 1.46 1.57
MO 170203C00069500 C 02/03/17 69.5 1.15 1.21
MO 170203C00070000 C 02/03/17 70.0 0.89 0.92
MO 170203C00070500 C 02/03/17 70.5 0.67 0.73
MO 170203C00071000 C 02/03/17 71.0 0.48 0.52
MO 170203C00071500 C 02/03/17 71.5 0.32 0.38
MO 170203C00072000 C 02/03/17 72.0 0.21 0.27
MO 170203C00072500 C 02/03/17 72.5 0.14 0.21
MO 170203C00073000 C 02/03/17 73.0 0.08 0.14
MO 170203C00073500 C 02/03/17 73.5 0.05 0.11
MO 170203C00074000 C 02/03/17 74.0 0.03 0.16
MO 170203C00074500 C 02/03/17 74.5 0.01 0.18
MO 170203C00075000 C 02/03/17 75.0 0.00 0.11
MO 170203C00075500 C 02/03/17 75.5 0.00 0.20
MO 170203P00058000 P 02/03/17 58.0 0.00 0.06
MO 170203P00058500 P 02/03/17 58.5 0.00 0.16
MO 170203P00059000 P 02/03/17 59.0 0.00 0.12
MO 170203P00059500 P 02/03/17 59.5 0.00 0.17
MO 170203P00060000 P 02/03/17 60.0 0.00 0.12
MO 170203P00060500 P 02/03/17 60.5 0.00 0.17
MO 170203P00061000 P 02/03/17 61.0 0.01 0.18
MO 170203P00061500 P 02/03/17 61.5 0.01 0.19
MO 170203P00062000 P 02/03/17 62.0 0.02 0.17
MO 170203P00062500 P 02/03/17 62.5 0.02 0.12
MO 170203P00063000 P 02/03/17 63.0 0.03 0.18
MO 170203P00063500 P 02/03/17 63.5 0.03 0.21
MO 170203P00064000 P 02/03/17 64.0 0.04 0.12
MO 170203P00064500 P 02/03/17 64.5 0.04 0.24
MO 170203P00065000 P 02/03/17 65.0 0.06 0.16
MO 170203P00065500 P 02/03/17 65.5 0.08 0.19
MO 170203P00066000 P 02/03/17 66.0 0.11 0.19
MO 170203P00066500 P 02/03/17 66.5 0.14 0.19
MO 170203P00067000 P 02/03/17 67.0 0.18 0.24
MO 170203P00067500 P 02/03/17 67.5 0.24 0.29
MO 170203P00068000 P 02/03/17 68.0 0.33 0.37
MO 170203P00068500 P 02/03/17 68.5 0.44 0.49
MO 170203P00069000 P 02/03/17 69.0 0.58 0.64
MO 170203P00069500 P 02/03/17 69.5 0.75 0.83
MO 170203P00070000 P 02/03/17 70.0 0.98 1.07
MO 170203P00070500 P 02/03/17 70.5 1.22 1.36
MO 170203P00071000 P 02/03/17 71.0 1.55 1.69
MO 170203P00071500 P 02/03/17 71.5 1.08 2.21
MO 170203P00072000 P 02/03/17 72.0 2.26 2.72
MO 170203P00072500 P 02/03/17 72.5 2.58 3.10
MO 170203P00073000 P 02/03/17 73.0 3.10 3.65
MO 170203P00073500 P 02/03/17 73.5 3.05 4.10
MO 170203P00074000 P 02/03/17 74.0 3.75 4.70
MO 170203P00074500 P 02/03/17 74.5 4.25 5.20
MO 170203P00075000 P 02/03/17 75.0 4.75 7.05
MO 170203P00075500 P 02/03/17 75.5 5.40 6.10
MO 170210C00060000 C 02/10/17 60.0 9.40 10.65
MO 170210C00060500 C 02/10/17 60.5 7.40 11.45
MO 170210C00061000 C 02/10/17 61.0 7.25 10.65
MO 170210C00061500 C 02/10/17 61.5 6.40 10.40
MO 170210C00062000 C 02/10/17 62.0 5.90 10.00
MO 170210C00062500 C 02/10/17 62.5 6.85 7.70
MO 170210C00063000 C 02/10/17 63.0 6.45 7.70
MO 170210C00063500 C 02/10/17 63.5 5.95 7.20
MO 170210C00064000 C 02/10/17 64.0 5.40 6.30
MO 170210C00064500 C 02/10/17 64.5 5.10 5.75
MO 170210C00065000 C 02/10/17 65.0 4.70 5.55
MO 170210C00065500 C 02/10/17 65.5 4.25 4.75
MO 170210C00066000 C 02/10/17 66.0 3.90 4.25
MO 170210C00066500 C 02/10/17 66.5 3.40 3.80
MO 170210C00067000 C 02/10/17 67.0 3.15 3.25
MO 170210C00067500 C 02/10/17 67.5 2.66 2.87
MO 170210C00068000 C 02/10/17 68.0 2.26 2.43
MO 170210C00068500 C 02/10/17 68.5 1.97 2.05
MO 170210C00069000 C 02/10/17 69.0 1.57 1.76
MO 170210C00069500 C 02/10/17 69.5 1.31 1.36
MO 170210C00070000 C 02/10/17 70.0 1.04 1.10
MO 170210C00070500 C 02/10/17 70.5 0.80 0.86
MO 170210C00071000 C 02/10/17 71.0 0.61 0.68
MO 170210C00071500 C 02/10/17 71.5 0.45 0.50
MO 170210C00072000 C 02/10/17 72.0 0.32 0.38
MO 170210C00072500 C 02/10/17 72.5 0.22 0.29
MO 170210C00073000 C 02/10/17 73.0 0.15 0.21
MO 170210C00073500 C 02/10/17 73.5 0.10 0.15
MO 170210C00074000 C 02/10/17 74.0 0.06 0.17
MO 170210C00074500 C 02/10/17 74.5 0.03 0.17
MO 170210C00075000 C 02/10/17 75.0 0.02 0.08
MO 170210C00075500 C 02/10/17 75.5 0.01 0.16
MO 170210P00060000 P 02/10/17 60.0 0.00 0.13
MO 170210P00060500 P 02/10/17 60.5 0.01 0.20
MO 170210P00061000 P 02/10/17 61.0 0.01 0.20
MO 170210P00061500 P 02/10/17 61.5 0.02 0.21
MO 170210P00062000 P 02/10/17 62.0 0.02 0.21
MO 170210P00062500 P 02/10/17 62.5 0.03 0.16
MO 170210P00063000 P 02/10/17 63.0 0.04 0.22
MO 170210P00063500 P 02/10/17 63.5 0.04 0.25
MO 170210P00064000 P 02/10/17 64.0 0.07 0.25
MO 170210P00064500 P 02/10/17 64.5 0.09 0.21
MO 170210P00065000 P 02/10/17 65.0 0.12 0.17
MO 170210P00065500 P 02/10/17 65.5 0.14 0.21
MO 170210P00066000 P 02/10/17 66.0 0.17 0.23
MO 170210P00066500 P 02/10/17 66.5 0.22 0.26
MO 170210P00067000 P 02/10/17 67.0 0.27 0.33
MO 170210P00067500 P 02/10/17 67.5 0.35 0.39
MO 170210P00068000 P 02/10/17 68.0 0.45 0.50
MO 170210P00068500 P 02/10/17 68.5 0.56 0.62
MO 170210P00069000 P 02/10/17 69.0 0.71 0.78
MO 170210P00069500 P 02/10/17 69.5 0.89 0.98
MO 170210P00070000 P 02/10/17 70.0 1.12 1.25
MO 170210P00070500 P 02/10/17 70.5 1.38 1.51
MO 170210P00071000 P 02/10/17 71.0 1.67 1.79
MO 170210P00071500 P 02/10/17 71.5 1.94 2.32
MO 170210P00072000 P 02/10/17 72.0 2.38 2.53
MO 170210P00072500 P 02/10/17 72.5 2.61 3.05
MO 170210P00073000 P 02/10/17 73.0 3.10 3.70
MO 170210P00073500 P 02/10/17 73.5 3.60 4.20
MO 170210P00074000 P 02/10/17 74.0 3.05 4.70
MO 170210P00074500 P 02/10/17 74.5 4.45 5.20
MO 170210P00075000 P 02/10/17 75.0 4.95 5.75
MO 170210P00075500 P 02/10/17 75.5 5.50 6.00
MO 170217C00035000 C 02/17/17 35.0 33.55 35.90
MO 170217C00037500 C 02/17/17 37.5 30.30 34.05
MO 170217C00040000 C 02/17/17 40.0 27.70 31.80
MO 170217C00042500 C 02/17/17 42.5 26.15 29.00
MO 170217C00045000 C 02/17/17 45.0 23.60 26.90
MO 170217C00047500 C 02/17/17 47.5 21.15 24.10
MO 170217C00050000 C 02/17/17 50.0 18.60 21.45
MO 170217C00055000 C 02/17/17 55.0 13.30 16.40
MO 170217C00057500 C 02/17/17 57.5 11.55 13.75
MO 170217C00060000 C 02/17/17 60.0 9.65 10.15
MO 170217C00062500 C 02/17/17 62.5 7.25 7.65
MO 170217C00065000 C 02/17/17 65.0 4.90 5.20
MO 170217C00067500 C 02/17/17 67.5 2.74 3.00
MO 170217C00070000 C 02/17/17 70.0 1.20 1.22
MO 170217C00072500 C 02/17/17 72.5 0.34 0.36
MO 170217C00075000 C 02/17/17 75.0 0.09 0.10
MO 170217C00077500 C 02/17/17 77.5 0.02 0.03
MO 170217C00080000 C 02/17/17 80.0 0.01 0.03
MO 170217C00085000 C 02/17/17 85.0 0.00 0.03
MO 170217C00090000 C 02/17/17 90.0 0.00 0.07
MO 170217C00095000 C 02/17/17 95.0 0.00 0.05
MO 170217P00035000 P 02/17/17 35.0 0.00 0.02
MO 170217P00037500 P 02/17/17 37.5 0.00 0.02
MO 170217P00040000 P 02/17/17 40.0 0.00 0.02
MO 170217P00042500 P 02/17/17 42.5 0.00 0.01
MO 170217P00045000 P 02/17/17 45.0 0.00 0.02
MO 170217P00047500 P 02/17/17 47.5 0.00 0.02
MO 170217P00050000 P 02/17/17 50.0 0.00 0.03
MO 170217P00055000 P 02/17/17 55.0 0.02 0.03
MO 170217P00057500 P 02/17/17 57.5 0.03 0.04
MO 170217P00060000 P 02/17/17 60.0 0.06 0.07
MO 170217P00062500 P 02/17/17 62.5 0.10 0.11
MO 170217P00065000 P 02/17/17 65.0 0.18 0.19
MO 170217P00067500 P 02/17/17 67.5 0.46 0.47
MO 170217P00070000 P 02/17/17 70.0 1.25 1.27
MO 170217P00072500 P 02/17/17 72.5 2.83 3.10
MO 170217P00075000 P 02/17/17 75.0 5.05 5.40
MO 170217P00077500 P 02/17/17 77.5 6.15 8.35
MO 170217P00080000 P 02/17/17 80.0 8.95 10.65
MO 170217P00085000 P 02/17/17 85.0 13.90 16.45
MO 170217P00090000 P 02/17/17 90.0 18.95 21.45
MO 170217P00095000 P 02/17/17 95.0 24.50 26.10
MO 170224C00060000 C 02/24/17 60.0 9.45 10.45
MO 170224C00061000 C 02/24/17 61.0 6.95 11.05
MO 170224C00061500 C 02/24/17 61.5 7.20 9.65
MO 170224C00062000 C 02/24/17 62.0 7.30 9.90
MO 170224C00062500 C 02/24/17 62.5 6.95 7.90
MO 170224C00063000 C 02/24/17 63.0 6.50 7.60
MO 170224C00063500 C 02/24/17 63.5 6.00 7.35
MO 170224C00064000 C 02/24/17 64.0 5.55 6.40
MO 170224C00064500 C 02/24/17 64.5 5.40 6.15
MO 170224C00065000 C 02/24/17 65.0 4.90 5.35
MO 170224C00065500 C 02/24/17 65.5 4.40 4.95
MO 170224C00066000 C 02/24/17 66.0 4.00 4.60
MO 170224C00066500 C 02/24/17 66.5 3.45 4.00
MO 170224C00067000 C 02/24/17 67.0 3.20 3.50
MO 170224C00067500 C 02/24/17 67.5 2.75 3.15
MO 170224C00068000 C 02/24/17 68.0 2.31 2.70
MO 170224C00068500 C 02/24/17 68.5 2.16 2.37
MO 170224C00069000 C 02/24/17 69.0 1.85 1.99
MO 170224C00069500 C 02/24/17 69.5 1.55 1.67
MO 170224C00070000 C 02/24/17 70.0 1.31 1.39
MO 170224C00070500 C 02/24/17 70.5 1.07 1.12
MO 170224C00071000 C 02/24/17 71.0 0.86 0.91
MO 170224C00071500 C 02/24/17 71.5 0.69 0.75
MO 170224C00072000 C 02/24/17 72.0 0.53 0.58
MO 170224C00072500 C 02/24/17 72.5 0.41 0.46
MO 170224C00073000 C 02/24/17 73.0 0.30 0.36
MO 170224C00073500 C 02/24/17 73.5 0.22 0.29
MO 170224C00074000 C 02/24/17 74.0 0.17 0.34
MO 170224C00074500 C 02/24/17 74.5 0.12 0.29
MO 170224C00075000 C 02/24/17 75.0 0.09 0.27
MO 170224C00075500 C 02/24/17 75.5 0.06 0.24
MO 170224P00060000 P 02/24/17 60.0 0.03 0.21
MO 170224P00061000 P 02/24/17 61.0 0.06 0.21
MO 170224P00061500 P 02/24/17 61.5 0.05 0.24
MO 170224P00062000 P 02/24/17 62.0 0.08 0.24
MO 170224P00062500 P 02/24/17 62.5 0.09 0.25
MO 170224P00063000 P 02/24/17 63.0 0.11 0.28
MO 170224P00063500 P 02/24/17 63.5 0.12 0.25
MO 170224P00064000 P 02/24/17 64.0 0.15 0.32
MO 170224P00064500 P 02/24/17 64.5 0.17 0.37
MO 170224P00065000 P 02/24/17 65.0 0.19 0.29
MO 170224P00065500 P 02/24/17 65.5 0.23 0.34
MO 170224P00066000 P 02/24/17 66.0 0.30 0.38
MO 170224P00066500 P 02/24/17 66.5 0.37 0.43
MO 170224P00067000 P 02/24/17 67.0 0.45 0.50
MO 170224P00067500 P 02/24/17 67.5 0.54 0.61
MO 170224P00068000 P 02/24/17 68.0 0.65 0.73
MO 170224P00068500 P 02/24/17 68.5 0.78 0.87
MO 170224P00069000 P 02/24/17 69.0 0.95 1.03
MO 170224P00069500 P 02/24/17 69.5 1.12 1.23
MO 170224P00070000 P 02/24/17 70.0 1.36 1.47
MO 170224P00070500 P 02/24/17 70.5 1.60 1.71
MO 170224P00071000 P 02/24/17 71.0 1.86 2.15
MO 170224P00071500 P 02/24/17 71.5 2.16 2.52
MO 170224P00072000 P 02/24/17 72.0 2.38 2.96
MO 170224P00072500 P 02/24/17 72.5 2.75 3.45
MO 170224P00073000 P 02/24/17 73.0 3.15 3.85
MO 170224P00073500 P 02/24/17 73.5 3.45 4.40
MO 170224P00074000 P 02/24/17 74.0 3.95 4.80
MO 170224P00074500 P 02/24/17 74.5 4.30 5.30
MO 170224P00075000 P 02/24/17 75.0 3.75 5.80
MO 170224P00075500 P 02/24/17 75.5 5.40 6.30
MO 170303C00060500 C 03/03/17 60.5 9.00 10.35
MO 170303C00061000 C 03/03/17 61.0 7.40 10.95
MO 170303C00061500 C 03/03/17 61.5 7.95 10.60
MO 170303C00062000 C 03/03/17 62.0 6.15 9.80
MO 170303C00062500 C 03/03/17 62.5 6.95 9.65
MO 170303C00063000 C 03/03/17 63.0 6.55 7.55
MO 170303C00063500 C 03/03/17 63.5 6.00 8.30
MO 170303C00064000 C 03/03/17 64.0 5.65 8.25
MO 170303C00064500 C 03/03/17 64.5 5.10 6.05
MO 170303C00065000 C 03/03/17 65.0 4.75 7.35
MO 170303C00065500 C 03/03/17 65.5 4.30 5.20
MO 170303C00066000 C 03/03/17 66.0 4.00 5.90
MO 170303C00066500 C 03/03/17 66.5 3.55 6.00
MO 170303C00067000 C 03/03/17 67.0 3.15 5.00
MO 170303C00067500 C 03/03/17 67.5 2.70 4.65
MO 170303C00068000 C 03/03/17 68.0 2.51 2.94
MO 170303C00068500 C 03/03/17 68.5 2.16 2.55
MO 170303C00069000 C 03/03/17 69.0 1.98 2.12
MO 170303C00069500 C 03/03/17 69.5 1.70 1.80
MO 170303C00070000 C 03/03/17 70.0 1.45 1.54
MO 170303C00070500 C 03/03/17 70.5 1.21 1.27
MO 170303C00071000 C 03/03/17 71.0 0.99 1.04
MO 170303C00071500 C 03/03/17 71.5 0.81 0.85
MO 170303C00072000 C 03/03/17 72.0 0.65 0.69
MO 170303C00072500 C 03/03/17 72.5 0.52 0.58
MO 170303C00073000 C 03/03/17 73.0 0.36 0.46
MO 170303C00073500 C 03/03/17 73.5 0.31 0.37
MO 170303C00074000 C 03/03/17 74.0 0.21 0.30
MO 170303C00074500 C 03/03/17 74.5 0.16 0.33
MO 170303C00075000 C 03/03/17 75.0 0.14 0.31
MO 170303C00075500 C 03/03/17 75.5 0.10 0.28
MO 170303P00060500 P 03/03/17 60.5 0.05 0.25
MO 170303P00061000 P 03/03/17 61.0 0.09 0.24
MO 170303P00061500 P 03/03/17 61.5 0.08 0.27
MO 170303P00062000 P 03/03/17 62.0 0.10 0.29
MO 170303P00062500 P 03/03/17 62.5 0.14 0.30
MO 170303P00063000 P 03/03/17 63.0 0.14 0.33
MO 170303P00063500 P 03/03/17 63.5 0.17 0.35
MO 170303P00064000 P 03/03/17 64.0 0.20 0.38
MO 170303P00064500 P 03/03/17 64.5 0.24 0.42
MO 170303P00065000 P 03/03/17 65.0 0.28 0.35
MO 170303P00065500 P 03/03/17 65.5 0.30 0.39
MO 170303P00066000 P 03/03/17 66.0 0.39 0.45
MO 170303P00066500 P 03/03/17 66.5 0.45 0.50
MO 170303P00067000 P 03/03/17 67.0 0.53 0.61
MO 170303P00067500 P 03/03/17 67.5 0.64 0.72
MO 170303P00068000 P 03/03/17 68.0 0.76 0.84
MO 170303P00068500 P 03/03/17 68.5 0.90 1.00
MO 170303P00069000 P 03/03/17 69.0 1.07 1.18
MO 170303P00069500 P 03/03/17 69.5 1.26 1.38
MO 170303P00070000 P 03/03/17 70.0 1.48 1.59
MO 170303P00070500 P 03/03/17 70.5 1.72 1.89
MO 170303P00071000 P 03/03/17 71.0 1.96 2.36
MO 170303P00071500 P 03/03/17 71.5 2.21 2.70
MO 170303P00072000 P 03/03/17 72.0 2.56 2.98
MO 170303P00072500 P 03/03/17 72.5 1.57 3.55
MO 170303P00073000 P 03/03/17 73.0 3.30 4.00
MO 170303P00073500 P 03/03/17 73.5 1.84 4.50
MO 170303P00074000 P 03/03/17 74.0 4.05 4.85
MO 170303P00074500 P 03/03/17 74.5 3.50 5.35
MO 170303P00075000 P 03/03/17 75.0 3.75 5.95
MO 170303P00075500 P 03/03/17 75.5 5.45 6.35
MO 170317C00032500 C 03/17/17 32.5 36.10 38.60
MO 170317C00035000 C 03/17/17 35.0 33.60 36.85
MO 170317C00037500 C 03/17/17 37.5 31.05 34.10
MO 170317C00040000 C 03/17/17 40.0 28.55 31.55
MO 170317C00042500 C 03/17/17 42.5 25.70 29.10
MO 170317C00045000 C 03/17/17 45.0 22.80 26.45
MO 170317C00047500 C 03/17/17 47.5 20.25 24.00
MO 170317C00050000 C 03/17/17 50.0 19.45 20.65
MO 170317C00055000 C 03/17/17 55.0 14.55 15.65
MO 170317C00057500 C 03/17/17 57.5 10.75 13.85
MO 170317C00060000 C 03/17/17 60.0 9.80 10.35
MO 170317C00062500 C 03/17/17 62.5 7.40 7.85
MO 170317C00065000 C 03/17/17 65.0 5.05 5.45
MO 170317C00067500 C 03/17/17 67.5 3.25 3.30
MO 170317C00070000 C 03/17/17 70.0 1.69 1.71
MO 170317C00072500 C 03/17/17 72.5 0.74 0.75
MO 170317C00075000 C 03/17/17 75.0 0.29 0.30
MO 170317C00077500 C 03/17/17 77.5 0.11 0.12
MO 170317C00080000 C 03/17/17 80.0 0.04 0.05
MO 170317C00085000 C 03/17/17 85.0 0.00 0.02
MO 170317C00090000 C 03/17/17 90.0 0.00 0.16
MO 170317C00095000 C 03/17/17 95.0 0.00 0.10
MO 170317C00100000 C 03/17/17 100.0 0.00 0.08
MO 170317P00032500 P 03/17/17 32.5 0.00 0.10
MO 170317P00035000 P 03/17/17 35.0 0.00 0.01
MO 170317P00037500 P 03/17/17 37.5 0.00 0.02
MO 170317P00040000 P 03/17/17 40.0 0.01 0.14
MO 170317P00042500 P 03/17/17 42.5 0.00 0.03
MO 170317P00045000 P 03/17/17 45.0 0.02 0.03
MO 170317P00047500 P 03/17/17 47.5 0.03 0.04
MO 170317P00050000 P 03/17/17 50.0 0.04 0.05
MO 170317P00055000 P 03/17/17 55.0 0.07 0.08
MO 170317P00057500 P 03/17/17 57.5 0.10 0.11
MO 170317P00060000 P 03/17/17 60.0 0.15 0.16
MO 170317P00062500 P 03/17/17 62.5 0.27 0.28
MO 170317P00065000 P 03/17/17 65.0 0.51 0.53
MO 170317P00067500 P 03/17/17 67.5 1.04 1.07
MO 170317P00070000 P 03/17/17 70.0 2.08 2.11
MO 170317P00072500 P 03/17/17 72.5 3.50 3.90
MO 170317P00075000 P 03/17/17 75.0 5.70 6.20
MO 170317P00077500 P 03/17/17 77.5 7.90 8.90
MO 170317P00080000 P 03/17/17 80.0 9.40 12.00
MO 170317P00085000 P 03/17/17 85.0 14.45 17.75
MO 170317P00090000 P 03/17/17 90.0 18.75 22.75
MO 170317P00095000 P 03/17/17 95.0 23.60 27.60
MO 170317P00100000 P 03/17/17 100.0 28.90 32.10
MO 170616C00032500 C 06/16/17 32.5 36.55 38.55
MO 170616C00035000 C 06/16/17 35.0 32.70 36.90
MO 170616C00037500 C 06/16/17 37.5 30.20 34.45
MO 170616C00040000 C 06/16/17 40.0 27.90 31.95
MO 170616C00042500 C 06/16/17 42.5 25.25 29.45
MO 170616C00045000 C 06/16/17 45.0 22.90 26.95
MO 170616C00047500 C 06/16/17 47.5 20.45 24.50
MO 170616C00050000 C 06/16/17 50.0 17.95 22.00
MO 170616C00052500 C 06/16/17 52.5 15.40 19.55
MO 170616C00055000 C 06/16/17 55.0 14.40 15.30
MO 170616C00057500 C 06/16/17 57.5 12.35 13.00
MO 170616C00060000 C 06/16/17 60.0 10.05 10.60
MO 170616C00062500 C 06/16/17 62.5 7.80 8.40
MO 170616C00065000 C 06/16/17 65.0 5.80 6.20
MO 170616C00067500 C 06/16/17 67.5 4.10 4.35
MO 170616C00070000 C 06/16/17 70.0 2.77 2.90
MO 170616C00072500 C 06/16/17 72.5 1.75 1.83
MO 170616C00075000 C 06/16/17 75.0 1.03 1.09
MO 170616C00077500 C 06/16/17 77.5 0.56 0.63
MO 170616C00080000 C 06/16/17 80.0 0.29 0.40
MO 170616C00085000 C 06/16/17 85.0 0.07 0.37
MO 170616C00090000 C 06/16/17 90.0 0.00 0.29
MO 170616P00032500 P 06/16/17 32.5 0.01 0.29
MO 170616P00035000 P 06/16/17 35.0 0.03 0.29
MO 170616P00037500 P 06/16/17 37.5 0.03 0.33
MO 170616P00040000 P 06/16/17 40.0 0.06 0.34
MO 170616P00042500 P 06/16/17 42.5 0.09 0.37
MO 170616P00045000 P 06/16/17 45.0 0.12 0.48
MO 170616P00047500 P 06/16/17 47.5 0.19 0.48
MO 170616P00050000 P 06/16/17 50.0 0.18 0.38
MO 170616P00052500 P 06/16/17 52.5 0.26 0.45
MO 170616P00055000 P 06/16/17 55.0 0.35 0.50
MO 170616P00057500 P 06/16/17 57.5 0.54 0.59
MO 170616P00060000 P 06/16/17 60.0 0.71 0.78
MO 170616P00062500 P 06/16/17 62.5 1.04 1.10
MO 170616P00065000 P 06/16/17 65.0 1.56 1.65
MO 170616P00067500 P 06/16/17 67.5 2.36 2.46
MO 170616P00070000 P 06/16/17 70.0 3.45 3.65
MO 170616P00072500 P 06/16/17 72.5 4.90 5.30
MO 170616P00075000 P 06/16/17 75.0 6.70 7.20
MO 170616P00077500 P 06/16/17 77.5 8.70 9.25
MO 170616P00080000 P 06/16/17 80.0 10.95 11.70
MO 170616P00085000 P 06/16/17 85.0 14.55 18.05
MO 170616P00090000 P 06/16/17 90.0 19.45 22.00
MO 170915C00032500 C 09/15/17 32.5 36.55 38.20
MO 170915C00035000 C 09/15/17 35.0 32.75 36.90
MO 170915C00037500 C 09/15/17 37.5 30.40 34.45
MO 170915C00040000 C 09/15/17 40.0 27.75 31.95
MO 170915C00042500 C 09/15/17 42.5 25.40 29.55
MO 170915C00045000 C 09/15/17 45.0 22.95 27.00
MO 170915C00047500 C 09/15/17 47.5 20.40 24.55
MO 170915C00050000 C 09/15/17 50.0 17.95 22.10
MO 170915C00052500 C 09/15/17 52.5 17.05 18.40
MO 170915C00055000 C 09/15/17 55.0 14.70 15.65
MO 170915C00057500 C 09/15/17 57.5 12.65 13.25
MO 170915C00060000 C 09/15/17 60.0 10.40 11.05
MO 170915C00062500 C 09/15/17 62.5 8.30 8.95
MO 170915C00065000 C 09/15/17 65.0 6.35 6.80
MO 170915C00067500 C 09/15/17 67.5 4.80 5.15
MO 170915C00070000 C 09/15/17 70.0 3.50 3.85
MO 170915C00072500 C 09/15/17 72.5 2.47 2.71
MO 170915C00075000 C 09/15/17 75.0 1.64 1.79
MO 170915C00077500 C 09/15/17 77.5 1.02 1.20
MO 170915C00080000 C 09/15/17 80.0 0.61 0.82
MO 170915C00085000 C 09/15/17 85.0 0.15 0.47
MO 170915C00090000 C 09/15/17 90.0 0.05 0.49
MO 170915P00032500 P 09/15/17 32.5 0.13 0.49
MO 170915P00035000 P 09/15/17 35.0 0.17 0.48
MO 170915P00037500 P 09/15/17 37.5 0.19 0.51
MO 170915P00040000 P 09/15/17 40.0 0.24 0.57
MO 170915P00042500 P 09/15/17 42.5 0.29 0.63
MO 170915P00045000 P 09/15/17 45.0 0.36 0.69
MO 170915P00047500 P 09/15/17 47.5 0.41 0.65
MO 170915P00050000 P 09/15/17 50.0 0.53 0.70
MO 170915P00052500 P 09/15/17 52.5 0.70 0.95
MO 170915P00055000 P 09/15/17 55.0 0.85 0.99
MO 170915P00057500 P 09/15/17 57.5 1.04 1.28
MO 170915P00060000 P 09/15/17 60.0 1.39 1.61
MO 170915P00062500 P 09/15/17 62.5 1.83 2.12
MO 170915P00065000 P 09/15/17 65.0 2.48 2.85
MO 170915P00067500 P 09/15/17 67.5 3.45 3.75
MO 170915P00070000 P 09/15/17 70.0 4.55 5.10
MO 170915P00072500 P 09/15/17 72.5 5.85 6.55
MO 170915P00075000 P 09/15/17 75.0 7.55 8.25
MO 170915P00077500 P 09/15/17 77.5 9.45 10.25
MO 170915P00080000 P 09/15/17 80.0 11.60 12.55
MO 170915P00085000 P 09/15/17 85.0 15.90 17.15
MO 170915P00090000 P 09/15/17 90.0 20.30 22.15
MO 180119C00030000 C 01/19/18 30.0 37.50 41.20
MO 180119C00032500 C 01/19/18 32.5 35.90 38.90
MO 180119C00035000 C 01/19/18 35.0 33.75 37.00
MO 180119C00037500 C 01/19/18 37.5 31.15 33.70
MO 180119C00040000 C 01/19/18 40.0 27.95 30.70
MO 180119C00042500 C 01/19/18 42.5 26.20 29.45
MO 180119C00045000 C 01/19/18 45.0 23.70 26.90
MO 180119C00047500 C 01/19/18 47.5 21.30 23.80
MO 180119C00050000 C 01/19/18 50.0 19.85 20.45
MO 180119C00052500 C 01/19/18 52.5 17.40 18.25
MO 180119C00055000 C 01/19/18 55.0 15.25 16.00
MO 180119C00057500 C 01/19/18 57.5 13.00 13.55
MO 180119C00060000 C 01/19/18 60.0 11.00 11.65
MO 180119C00062500 C 01/19/18 62.5 9.00 9.40
MO 180119C00065000 C 01/19/18 65.0 7.50 7.60
MO 180119C00067500 C 01/19/18 67.5 5.90 6.05
MO 180119C00070000 C 01/19/18 70.0 4.60 4.65
MO 180119C00072500 C 01/19/18 72.5 3.45 3.50
MO 180119C00075000 C 01/19/18 75.0 2.52 2.56
MO 180119C00077500 C 01/19/18 77.5 1.83 1.90
MO 180119C00080000 C 01/19/18 80.0 1.27 1.31
MO 180119C00085000 C 01/19/18 85.0 0.61 0.65
MO 180119C00090000 C 01/19/18 90.0 0.26 0.33
MO 180119P00030000 P 01/19/18 30.0 0.36 0.39
MO 180119P00032500 P 01/19/18 32.5 0.43 0.46
MO 180119P00035000 P 01/19/18 35.0 0.49 0.55
MO 180119P00037500 P 01/19/18 37.5 0.57 0.62
MO 180119P00040000 P 01/19/18 40.0 0.65 0.69
MO 180119P00042500 P 01/19/18 42.5 0.75 0.79
MO 180119P00045000 P 01/19/18 45.0 0.86 0.91
MO 180119P00047500 P 01/19/18 47.5 1.01 1.05
MO 180119P00050000 P 01/19/18 50.0 1.19 1.22
MO 180119P00052500 P 01/19/18 52.5 1.41 1.44
MO 180119P00055000 P 01/19/18 55.0 1.69 1.73
MO 180119P00057500 P 01/19/18 57.5 2.06 2.09
MO 180119P00060000 P 01/19/18 60.0 2.52 2.56
MO 180119P00062500 P 01/19/18 62.5 3.10 3.20
MO 180119P00065000 P 01/19/18 65.0 3.90 3.95
MO 180119P00067500 P 01/19/18 67.5 4.85 4.90
MO 180119P00070000 P 01/19/18 70.0 6.00 6.10
MO 180119P00072500 P 01/19/18 72.5 7.20 7.65
MO 180119P00075000 P 01/19/18 75.0 8.85 9.50
MO 180119P00077500 P 01/19/18 77.5 10.45 11.05
MO 180119P00080000 P 01/19/18 80.0 12.35 13.30
MO 180119P00085000 P 01/19/18 85.0 16.95 17.55
MO 180119P00090000 P 01/19/18 90.0 21.30 22.50
MO 190118C00032500 C 01/18/19 32.5 35.00 39.95
MO 190118C00035000 C 01/18/19 35.0 32.55 37.45
MO 190118C00037500 C 01/18/19 37.5 30.00 34.70
MO 190118C00040000 C 01/18/19 40.0 27.50 32.20
MO 190118C00042500 C 01/18/19 42.5 25.10 29.90
MO 190118C00045000 C 01/18/19 45.0 22.80 27.50
MO 190118C00047500 C 01/18/19 47.5 21.50 23.30
MO 190118C00050000 C 01/18/19 50.0 20.15 21.05
MO 190118C00052500 C 01/18/19 52.5 17.45 18.65
MO 190118C00055000 C 01/18/19 55.0 15.75 16.55
MO 190118C00057500 C 01/18/19 57.5 13.50 14.75
MO 190118C00060000 C 01/18/19 60.0 11.60 12.90
MO 190118C00062500 C 01/18/19 62.5 9.95 11.15
MO 190118C00065000 C 01/18/19 65.0 8.40 9.35
MO 190118C00067500 C 01/18/19 67.5 7.45 7.95
MO 190118C00070000 C 01/18/19 70.0 6.00 6.65
MO 190118C00072500 C 01/18/19 72.5 5.10 5.55
MO 190118C00075000 C 01/18/19 75.0 4.15 4.60
MO 190118C00077500 C 01/18/19 77.5 3.35 3.95
MO 190118C00080000 C 01/18/19 80.0 2.70 3.00
MO 190118C00085000 C 01/18/19 85.0 1.61 2.06
MO 190118C00090000 C 01/18/19 90.0 0.95 1.36
MO 190118C00095000 C 01/18/19 95.0 0.46 1.01
MO 190118P00032500 P 01/18/19 32.5 0.50 1.15
MO 190118P00035000 P 01/18/19 35.0 0.82 1.32
MO 190118P00037500 P 01/18/19 37.5 0.97 1.61
MO 190118P00040000 P 01/18/19 40.0 1.13 1.64
MO 190118P00042500 P 01/18/19 42.5 1.37 1.98
MO 190118P00045000 P 01/18/19 45.0 1.60 2.25
MO 190118P00047500 P 01/18/19 47.5 1.90 2.55
MO 190118P00050000 P 01/18/19 50.0 2.38 2.54
MO 190118P00052500 P 01/18/19 52.5 2.80 2.99
MO 190118P00055000 P 01/18/19 55.0 3.25 3.75
MO 190118P00057500 P 01/18/19 57.5 3.85 4.50
MO 190118P00060000 P 01/18/19 60.0 4.50 5.10
MO 190118P00062500 P 01/18/19 62.5 5.25 5.90
MO 190118P00065000 P 01/18/19 65.0 6.25 6.80
MO 190118P00067500 P 01/18/19 67.5 7.30 7.90
MO 190118P00070000 P 01/18/19 70.0 8.45 9.40
MO 190118P00072500 P 01/18/19 72.5 9.80 10.85
MO 190118P00075000 P 01/18/19 75.0 11.25 12.45
MO 190118P00077500 P 01/18/19 77.5 12.60 14.05
MO 190118P00080000 P 01/18/19 80.0 14.65 15.80
MO 190118P00085000 P 01/18/19 85.0 18.60 19.85
MO 190118P00090000 P 01/18/19 90.0 22.80 24.00
MO 190118P00095000 P 01/18/19 95.0 26.80 29.05

OPRA data is delayed 15 minutes.