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 (2016-07-22)Premium Content

Altria Group Inc (MO)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MO 160826C00047000 C 08/26/16 47.0 16.85 20.95
MO 160826C00048000 C 08/26/16 48.0 15.60 20.20
MO 160826C00049000 C 08/26/16 49.0 14.65 19.20
MO 160826C00050000 C 08/26/16 50.0 13.65 18.25
MO 160826C00055000 C 08/26/16 55.0 8.50 13.25
MO 160826C00056500 C 08/26/16 56.5 7.10 11.60
MO 160826C00057000 C 08/26/16 57.0 6.55 11.00
MO 160826C00057500 C 08/26/16 57.5 6.00 10.50
MO 160826C00058000 C 08/26/16 58.0 5.60 10.15
MO 160826C00058500 C 08/26/16 58.5 5.20 9.45
MO 160826C00059000 C 08/26/16 59.0 4.70 8.95
MO 160826C00059500 C 08/26/16 59.5 4.20 8.45
MO 160826C00060000 C 08/26/16 60.0 3.85 7.95
MO 160826C00060500 C 08/26/16 60.5 3.35 7.45
MO 160826C00061000 C 08/26/16 61.0 3.15 6.95
MO 160826C00061500 C 08/26/16 61.5 2.87 6.45
MO 160826C00062000 C 08/26/16 62.0 2.41 5.95
MO 160826C00062500 C 08/26/16 62.5 1.91 5.45
MO 160826C00063000 C 08/26/16 63.0 1.59 4.95
MO 160826C00063500 C 08/26/16 63.5 0.88 4.50
MO 160826C00064000 C 08/26/16 64.0 0.89 4.00
MO 160826C00064500 C 08/26/16 64.5 0.97 3.45
MO 160826C00065000 C 08/26/16 65.0 0.76 1.36
MO 160826C00065500 C 08/26/16 65.5 0.47 0.59
MO 160826C00066000 C 08/26/16 66.0 0.16 0.19
MO 160826C00066500 C 08/26/16 66.5 0.00 0.09
MO 160826C00067000 C 08/26/16 67.0 0.00 0.18
MO 160826C00067500 C 08/26/16 67.5 0.00 0.12
MO 160826C00068000 C 08/26/16 68.0 0.00 0.04
MO 160826C00068500 C 08/26/16 68.5 0.00 0.02
MO 160826C00069000 C 08/26/16 69.0 0.00 0.02
MO 160826C00069500 C 08/26/16 69.5 0.00 0.02
MO 160826C00070000 C 08/26/16 70.0 0.00 0.02
MO 160826C00070500 C 08/26/16 70.5 0.00 0.02
MO 160826C00071000 C 08/26/16 71.0 0.00 0.02
MO 160826C00071500 C 08/26/16 71.5 0.00 0.02
MO 160826C00072000 C 08/26/16 72.0 0.00 0.02
MO 160826C00072500 C 08/26/16 72.5 0.00 0.02
MO 160826C00073000 C 08/26/16 73.0 0.00 2.13
MO 160826C00073500 C 08/26/16 73.5 0.00 2.13
MO 160826C00074000 C 08/26/16 74.0 0.00 2.13
MO 160826C00074500 C 08/26/16 74.5 0.00 2.13
MO 160826C00075000 C 08/26/16 75.0 0.00 2.13
MO 160826C00075500 C 08/26/16 75.5 0.00 2.13
MO 160826C00076000 C 08/26/16 76.0 0.00 2.13
MO 160826C00076500 C 08/26/16 76.5 0.00 2.13
MO 160826C00077000 C 08/26/16 77.0 0.00 2.13
MO 160826C00078000 C 08/26/16 78.0 0.00 2.13
MO 160826C00079000 C 08/26/16 79.0 0.00 2.13
MO 160826C00080000 C 08/26/16 80.0 0.00 2.13
MO 160826C00085000 C 08/26/16 85.0 0.00 2.13
MO 160826C00090000 C 08/26/16 90.0 0.00 2.13
MO 160826C00095000 C 08/26/16 95.0 0.00 2.13
MO 160826P00047000 P 08/26/16 47.0 0.00 0.01
MO 160826P00048000 P 08/26/16 48.0 0.00 0.02
MO 160826P00049000 P 08/26/16 49.0 0.00 0.02
MO 160826P00050000 P 08/26/16 50.0 0.00 0.01
MO 160826P00055000 P 08/26/16 55.0 0.00 0.01
MO 160826P00056500 P 08/26/16 56.5 0.00 0.02
MO 160826P00057000 P 08/26/16 57.0 0.00 0.02
MO 160826P00057500 P 08/26/16 57.5 0.00 0.02
MO 160826P00058000 P 08/26/16 58.0 0.00 0.01
MO 160826P00058500 P 08/26/16 58.5 0.00 0.01
MO 160826P00059000 P 08/26/16 59.0 0.00 0.01
MO 160826P00059500 P 08/26/16 59.5 0.00 0.01
MO 160826P00060000 P 08/26/16 60.0 0.00 0.01
MO 160826P00060500 P 08/26/16 60.5 0.00 0.02
MO 160826P00061000 P 08/26/16 61.0 0.00 0.02
MO 160826P00061500 P 08/26/16 61.5 0.00 0.02
MO 160826P00062000 P 08/26/16 62.0 0.00 0.02
MO 160826P00062500 P 08/26/16 62.5 0.00 0.02
MO 160826P00063000 P 08/26/16 63.0 0.00 0.02
MO 160826P00063500 P 08/26/16 63.5 0.00 0.02
MO 160826P00064000 P 08/26/16 64.0 0.00 0.04
MO 160826P00064500 P 08/26/16 64.5 0.00 2.15
MO 160826P00065000 P 08/26/16 65.0 0.00 0.07
MO 160826P00065500 P 08/26/16 65.5 0.07 0.13
MO 160826P00066000 P 08/26/16 66.0 0.23 0.29
MO 160826P00066500 P 08/26/16 66.5 0.56 0.68
MO 160826P00067000 P 08/26/16 67.0 0.77 1.59
MO 160826P00067500 P 08/26/16 67.5 0.75 3.65
MO 160826P00068000 P 08/26/16 68.0 0.83 4.15
MO 160826P00068500 P 08/26/16 68.5 1.18 4.65
MO 160826P00069000 P 08/26/16 69.0 1.07 5.30
MO 160826P00069500 P 08/26/16 69.5 1.57 5.80
MO 160826P00070000 P 08/26/16 70.0 2.06 6.25
MO 160826P00070500 P 08/26/16 70.5 2.57 6.80
MO 160826P00071000 P 08/26/16 71.0 3.00 7.30
MO 160826P00071500 P 08/26/16 71.5 3.55 7.80
MO 160826P00072000 P 08/26/16 72.0 4.05 8.30
MO 160826P00072500 P 08/26/16 72.5 4.55 8.80
MO 160826P00073000 P 08/26/16 73.0 5.05 9.30
MO 160826P00073500 P 08/26/16 73.5 5.35 10.00
MO 160826P00074000 P 08/26/16 74.0 5.85 10.40
MO 160826P00074500 P 08/26/16 74.5 6.15 8.80
MO 160826P00075000 P 08/26/16 75.0 6.80 9.30
MO 160826P00075500 P 08/26/16 75.5 7.30 9.80
MO 160826P00076000 P 08/26/16 76.0 7.80 10.30
MO 160826P00076500 P 08/26/16 76.5 8.30 10.85
MO 160826P00077000 P 08/26/16 77.0 8.85 13.50
MO 160826P00078000 P 08/26/16 78.0 9.80 12.30
MO 160826P00079000 P 08/26/16 79.0 10.80 13.30
MO 160826P00080000 P 08/26/16 80.0 11.80 14.30
MO 160826P00085000 P 08/26/16 85.0 16.85 21.40
MO 160826P00090000 P 08/26/16 90.0 22.00 26.50
MO 160826P00095000 P 08/26/16 95.0 27.05 31.25
MO 160902C00047000 C 09/02/16 47.0 16.75 21.00
MO 160902C00048000 C 09/02/16 48.0 15.60 20.15
MO 160902C00049000 C 09/02/16 49.0 14.60 19.15
MO 160902C00050000 C 09/02/16 50.0 13.65 18.40
MO 160902C00055000 C 09/02/16 55.0 8.60 13.00
MO 160902C00056500 C 09/02/16 56.5 7.10 11.60
MO 160902C00057000 C 09/02/16 57.0 6.70 11.15
MO 160902C00057500 C 09/02/16 57.5 6.15 10.65
MO 160902C00058000 C 09/02/16 58.0 5.65 10.30
MO 160902C00058500 C 09/02/16 58.5 5.25 9.50
MO 160902C00059000 C 09/02/16 59.0 4.75 9.00
MO 160902C00059500 C 09/02/16 59.5 4.25 8.50
MO 160902C00060000 C 09/02/16 60.0 3.90 8.00
MO 160902C00060500 C 09/02/16 60.5 3.35 7.50
MO 160902C00061000 C 09/02/16 61.0 3.15 7.00
MO 160902C00061500 C 09/02/16 61.5 2.95 6.50
MO 160902C00062000 C 09/02/16 62.0 2.46 6.00
MO 160902C00062500 C 09/02/16 62.5 1.95 5.55
MO 160902C00063000 C 09/02/16 63.0 1.46 5.05
MO 160902C00063500 C 09/02/16 63.5 0.98 4.55
MO 160902C00064000 C 09/02/16 64.0 0.75 4.10
MO 160902C00064500 C 09/02/16 64.5 1.03 3.65
MO 160902C00065000 C 09/02/16 65.0 1.14 1.22
MO 160902C00065500 C 09/02/16 65.5 0.77 0.83
MO 160902C00066000 C 09/02/16 66.0 0.48 0.57
MO 160902C00066500 C 09/02/16 66.5 0.25 0.29
MO 160902C00067000 C 09/02/16 67.0 0.11 0.16
MO 160902C00067500 C 09/02/16 67.5 0.00 0.72
MO 160902C00068000 C 09/02/16 68.0 0.00 0.80
MO 160902C00068500 C 09/02/16 68.5 0.03 2.13
MO 160902C00069000 C 09/02/16 69.0 0.00 0.36
MO 160902C00069500 C 09/02/16 69.5 0.00 0.28
MO 160902C00070000 C 09/02/16 70.0 0.00 0.10
MO 160902C00070500 C 09/02/16 70.5 0.00 2.13
MO 160902C00071000 C 09/02/16 71.0 0.00 2.13
MO 160902C00071500 C 09/02/16 71.5 0.00 2.13
MO 160902C00072000 C 09/02/16 72.0 0.00 2.13
MO 160902C00072500 C 09/02/16 72.5 0.00 2.13
MO 160902C00073000 C 09/02/16 73.0 0.00 2.13
MO 160902C00073500 C 09/02/16 73.5 0.00 2.13
MO 160902C00074000 C 09/02/16 74.0 0.00 2.13
MO 160902C00074500 C 09/02/16 74.5 0.00 2.13
MO 160902C00075000 C 09/02/16 75.0 0.00 2.13
MO 160902C00075500 C 09/02/16 75.5 0.00 2.13
MO 160902C00076000 C 09/02/16 76.0 0.00 2.13
MO 160902C00077000 C 09/02/16 77.0 0.00 2.13
MO 160902C00078000 C 09/02/16 78.0 0.00 2.13
MO 160902C00079000 C 09/02/16 79.0 0.00 2.13
MO 160902C00080000 C 09/02/16 80.0 0.00 2.13
MO 160902C00085000 C 09/02/16 85.0 0.00 2.13
MO 160902C00090000 C 09/02/16 90.0 0.00 2.13
MO 160902C00095000 C 09/02/16 95.0 0.00 2.13
MO 160902P00047000 P 09/02/16 47.0 0.00 0.01
MO 160902P00048000 P 09/02/16 48.0 0.00 0.02
MO 160902P00049000 P 09/02/16 49.0 0.00 0.02
MO 160902P00050000 P 09/02/16 50.0 0.00 0.01
MO 160902P00055000 P 09/02/16 55.0 0.00 0.02
MO 160902P00056500 P 09/02/16 56.5 0.00 0.02
MO 160902P00057000 P 09/02/16 57.0 0.00 0.02
MO 160902P00057500 P 09/02/16 57.5 0.00 0.04
MO 160902P00058000 P 09/02/16 58.0 0.00 0.04
MO 160902P00058500 P 09/02/16 58.5 0.00 0.04
MO 160902P00059000 P 09/02/16 59.0 0.00 0.04
MO 160902P00059500 P 09/02/16 59.5 0.00 0.04
MO 160902P00060000 P 09/02/16 60.0 0.00 0.04
MO 160902P00060500 P 09/02/16 60.5 0.00 2.14
MO 160902P00061000 P 09/02/16 61.0 0.00 2.14
MO 160902P00061500 P 09/02/16 61.5 0.00 1.19
MO 160902P00062000 P 09/02/16 62.0 0.00 2.16
MO 160902P00062500 P 09/02/16 62.5 0.00 1.20
MO 160902P00063000 P 09/02/16 63.0 0.00 2.19
MO 160902P00063500 P 09/02/16 63.5 0.00 1.78
MO 160902P00064000 P 09/02/16 64.0 0.08 0.20
MO 160902P00064500 P 09/02/16 64.5 0.16 0.24
MO 160902P00065000 P 09/02/16 65.0 0.22 0.30
MO 160902P00065500 P 09/02/16 65.5 0.35 0.42
MO 160902P00066000 P 09/02/16 66.0 0.54 0.62
MO 160902P00066500 P 09/02/16 66.5 0.81 0.91
MO 160902P00067000 P 09/02/16 67.0 0.75 1.74
MO 160902P00067500 P 09/02/16 67.5 0.90 3.70
MO 160902P00068000 P 09/02/16 68.0 0.72 4.15
MO 160902P00068500 P 09/02/16 68.5 1.07 4.65
MO 160902P00069000 P 09/02/16 69.0 1.57 5.15
MO 160902P00069500 P 09/02/16 69.5 1.54 5.75
MO 160902P00070000 P 09/02/16 70.0 2.06 6.30
MO 160902P00070500 P 09/02/16 70.5 2.56 6.80
MO 160902P00071000 P 09/02/16 71.0 3.00 7.30
MO 160902P00071500 P 09/02/16 71.5 3.55 7.80
MO 160902P00072000 P 09/02/16 72.0 4.05 8.30
MO 160902P00072500 P 09/02/16 72.5 4.55 8.60
MO 160902P00073000 P 09/02/16 73.0 5.05 9.30
MO 160902P00073500 P 09/02/16 73.5 5.30 9.80
MO 160902P00074000 P 09/02/16 74.0 5.95 10.40
MO 160902P00074500 P 09/02/16 74.5 6.35 10.95
MO 160902P00075000 P 09/02/16 75.0 6.85 11.40
MO 160902P00075500 P 09/02/16 75.5 7.40 12.00
MO 160902P00076000 P 09/02/16 76.0 7.90 12.30
MO 160902P00077000 P 09/02/16 77.0 8.90 13.40
MO 160902P00078000 P 09/02/16 78.0 9.90 14.30
MO 160902P00079000 P 09/02/16 79.0 10.90 15.40
MO 160902P00080000 P 09/02/16 80.0 11.90 16.40
MO 160902P00085000 P 09/02/16 85.0 16.85 21.50
MO 160902P00090000 P 09/02/16 90.0 22.00 26.50
MO 160902P00095000 P 09/02/16 95.0 27.05 31.25
MO 160909C00047000 C 09/09/16 47.0 16.75 21.00
MO 160909C00048000 C 09/09/16 48.0 15.60 20.20
MO 160909C00049000 C 09/09/16 49.0 14.50 19.25
MO 160909C00050000 C 09/09/16 50.0 13.50 18.15
MO 160909C00055000 C 09/09/16 55.0 8.60 13.15
MO 160909C00058500 C 09/09/16 58.5 5.25 9.50
MO 160909C00059000 C 09/09/16 59.0 4.75 9.00
MO 160909C00059500 C 09/09/16 59.5 4.25 8.50
MO 160909C00060000 C 09/09/16 60.0 3.80 8.00
MO 160909C00060500 C 09/09/16 60.5 3.20 7.50
MO 160909C00061000 C 09/09/16 61.0 2.75 7.00
MO 160909C00061500 C 09/09/16 61.5 2.29 6.55
MO 160909C00062000 C 09/09/16 62.0 1.80 6.05
MO 160909C00062500 C 09/09/16 62.5 1.33 5.60
MO 160909C00063000 C 09/09/16 63.0 0.85 5.10
MO 160909C00063500 C 09/09/16 63.5 0.39 4.65
MO 160909C00064000 C 09/09/16 64.0 0.33 4.15
MO 160909C00064500 C 09/09/16 64.5 0.01 3.75
MO 160909C00065000 C 09/09/16 65.0 1.20 1.41
MO 160909C00065500 C 09/09/16 65.5 0.80 1.04
MO 160909C00066000 C 09/09/16 66.0 0.48 0.69
MO 160909C00066500 C 09/09/16 66.5 0.28 0.48
MO 160909C00067000 C 09/09/16 67.0 0.12 0.56
MO 160909C00067500 C 09/09/16 67.5 0.05 0.25
MO 160909C00068000 C 09/09/16 68.0 0.00 2.22
MO 160909C00068500 C 09/09/16 68.5 0.00 0.35
MO 160909C00069000 C 09/09/16 69.0 0.00 2.15
MO 160909C00069500 C 09/09/16 69.5 0.02 2.14
MO 160909C00070000 C 09/09/16 70.0 0.00 2.13
MO 160909C00070500 C 09/09/16 70.5 0.00 2.13
MO 160909C00071000 C 09/09/16 71.0 0.00 2.13
MO 160909C00071500 C 09/09/16 71.5 0.00 2.13
MO 160909C00072000 C 09/09/16 72.0 0.00 2.13
MO 160909C00072500 C 09/09/16 72.5 0.00 2.13
MO 160909C00073000 C 09/09/16 73.0 0.00 2.13
MO 160909C00073500 C 09/09/16 73.5 0.00 2.13
MO 160909C00074000 C 09/09/16 74.0 0.00 2.13
MO 160909C00075000 C 09/09/16 75.0 0.00 2.13
MO 160909C00080000 C 09/09/16 80.0 0.00 2.13
MO 160909C00085000 C 09/09/16 85.0 0.00 2.13
MO 160909C00090000 C 09/09/16 90.0 0.00 2.13
MO 160909C00095000 C 09/09/16 95.0 0.00 2.13
MO 160909P00047000 P 09/09/16 47.0 0.00 0.02
MO 160909P00048000 P 09/09/16 48.0 0.00 0.03
MO 160909P00049000 P 09/09/16 49.0 0.00 0.02
MO 160909P00050000 P 09/09/16 50.0 0.00 0.03
MO 160909P00055000 P 09/09/16 55.0 0.00 0.28
MO 160909P00058500 P 09/09/16 58.5 0.00 2.14
MO 160909P00059000 P 09/09/16 59.0 0.00 2.14
MO 160909P00059500 P 09/09/16 59.5 0.00 2.14
MO 160909P00060000 P 09/09/16 60.0 0.00 2.15
MO 160909P00060500 P 09/09/16 60.5 0.00 2.16
MO 160909P00061000 P 09/09/16 61.0 0.00 2.17
MO 160909P00061500 P 09/09/16 61.5 0.00 1.20
MO 160909P00062000 P 09/09/16 62.0 0.00 2.20
MO 160909P00062500 P 09/09/16 62.5 0.00 1.52
MO 160909P00063000 P 09/09/16 63.0 0.00 0.35
MO 160909P00063500 P 09/09/16 63.5 0.00 2.28
MO 160909P00064000 P 09/09/16 64.0 0.12 0.48
MO 160909P00064500 P 09/09/16 64.5 0.17 0.41
MO 160909P00065000 P 09/09/16 65.0 0.24 0.50
MO 160909P00065500 P 09/09/16 65.5 0.37 0.94
MO 160909P00066000 P 09/09/16 66.0 0.55 2.52
MO 160909P00066500 P 09/09/16 66.5 0.85 1.52
MO 160909P00067000 P 09/09/16 67.0 0.15 3.30
MO 160909P00067500 P 09/09/16 67.5 0.09 3.95
MO 160909P00068000 P 09/09/16 68.0 0.05 4.35
MO 160909P00068500 P 09/09/16 68.5 0.57 4.80
MO 160909P00069000 P 09/09/16 69.0 1.05 5.30
MO 160909P00069500 P 09/09/16 69.5 1.54 5.80
MO 160909P00070000 P 09/09/16 70.0 2.03 6.30
MO 160909P00070500 P 09/09/16 70.5 2.53 6.80
MO 160909P00071000 P 09/09/16 71.0 3.00 7.30
MO 160909P00071500 P 09/09/16 71.5 3.55 7.80
MO 160909P00072000 P 09/09/16 72.0 4.05 8.30
MO 160909P00072500 P 09/09/16 72.5 4.30 8.80
MO 160909P00073000 P 09/09/16 73.0 5.05 9.30
MO 160909P00073500 P 09/09/16 73.5 5.40 9.85
MO 160909P00074000 P 09/09/16 74.0 5.90 10.35
MO 160909P00075000 P 09/09/16 75.0 6.90 11.35
MO 160909P00080000 P 09/09/16 80.0 11.90 16.35
MO 160909P00085000 P 09/09/16 85.0 16.90 21.40
MO 160909P00090000 P 09/09/16 90.0 21.85 26.45
MO 160909P00095000 P 09/09/16 95.0 27.05 31.30
MO 160916C00030000 C 09/16/16 30.0 33.70 37.95
MO 160916C00032500 C 09/16/16 32.5 31.05 35.70
MO 160916C00035000 C 09/16/16 35.0 28.60 33.20
MO 160916C00037500 C 09/16/16 37.5 26.10 30.50
MO 160916C00040000 C 09/16/16 40.0 23.65 28.25
MO 160916C00042500 C 09/16/16 42.5 21.15 25.75
MO 160916C00045000 C 09/16/16 45.0 18.70 23.15
MO 160916C00047000 C 09/16/16 47.0 16.60 21.15
MO 160916C00047500 C 09/16/16 47.5 16.25 20.50
MO 160916C00048000 C 09/16/16 48.0 15.70 20.15
MO 160916C00049000 C 09/16/16 49.0 14.60 19.15
MO 160916C00050000 C 09/16/16 50.0 13.60 18.15
MO 160916C00052500 C 09/16/16 52.5 11.20 15.65
MO 160916C00054000 C 09/16/16 54.0 9.60 14.15
MO 160916C00055000 C 09/16/16 55.0 8.75 13.00
MO 160916C00056000 C 09/16/16 56.0 7.70 12.15
MO 160916C00056500 C 09/16/16 56.5 7.15 11.65
MO 160916C00057000 C 09/16/16 57.0 6.60 11.15
MO 160916C00057500 C 09/16/16 57.5 6.25 10.50
MO 160916C00058000 C 09/16/16 58.0 5.60 10.15
MO 160916C00058500 C 09/16/16 58.5 5.30 9.50
MO 160916C00059000 C 09/16/16 59.0 4.80 9.00
MO 160916C00059500 C 09/16/16 59.5 4.30 8.50
MO 160916C00060000 C 09/16/16 60.0 3.95 6.70
MO 160916C00060500 C 09/16/16 60.5 3.40 7.55
MO 160916C00061000 C 09/16/16 61.0 3.15 7.05
MO 160916C00061500 C 09/16/16 61.5 2.99 6.55
MO 160916C00062000 C 09/16/16 62.0 2.50 6.05
MO 160916C00062500 C 09/16/16 62.5 3.15 4.15
MO 160916C00063000 C 09/16/16 63.0 1.62 5.30
MO 160916C00063500 C 09/16/16 63.5 1.40 4.95
MO 160916C00064000 C 09/16/16 64.0 1.11 4.15
MO 160916C00064500 C 09/16/16 64.5 1.66 3.75
MO 160916C00065000 C 09/16/16 65.0 1.29 1.38
MO 160916C00065500 C 09/16/16 65.5 0.95 1.04
MO 160916C00066000 C 09/16/16 66.0 0.68 0.73
MO 160916C00066500 C 09/16/16 66.5 0.46 0.50
MO 160916C00067000 C 09/16/16 67.0 0.27 0.36
MO 160916C00067500 C 09/16/16 67.5 0.16 0.19
MO 160916C00068000 C 09/16/16 68.0 0.00 2.21
MO 160916C00068500 C 09/16/16 68.5 0.00 0.15
MO 160916C00069000 C 09/16/16 69.0 0.00 2.15
MO 160916C00069500 C 09/16/16 69.5 0.00 2.14
MO 160916C00070000 C 09/16/16 70.0 0.01 0.06
MO 160916C00070500 C 09/16/16 70.5 0.00 2.13
MO 160916C00071000 C 09/16/16 71.0 0.00 2.13
MO 160916C00071500 C 09/16/16 71.5 0.00 2.13
MO 160916C00072000 C 09/16/16 72.0 0.00 2.13
MO 160916C00072500 C 09/16/16 72.5 0.00 0.09
MO 160916C00073000 C 09/16/16 73.0 0.00 2.13
MO 160916C00073500 C 09/16/16 73.5 0.00 2.13
MO 160916C00074000 C 09/16/16 74.0 0.00 2.13
MO 160916C00074500 C 09/16/16 74.5 0.00 2.12
MO 160916C00075000 C 09/16/16 75.0 0.00 2.13
MO 160916C00075500 C 09/16/16 75.5 0.00 2.13
MO 160916C00076000 C 09/16/16 76.0 0.00 2.13
MO 160916C00077000 C 09/16/16 77.0 0.00 2.12
MO 160916C00077500 C 09/16/16 77.5 0.00 2.12
MO 160916C00078000 C 09/16/16 78.0 0.00 2.13
MO 160916C00079000 C 09/16/16 79.0 0.00 2.13
MO 160916C00080000 C 09/16/16 80.0 0.00 2.13
MO 160916C00085000 C 09/16/16 85.0 0.00 2.13
MO 160916C00090000 C 09/16/16 90.0 0.00 2.13
MO 160916P00030000 P 09/16/16 30.0 0.00 0.02
MO 160916P00032500 P 09/16/16 32.5 0.00 0.02
MO 160916P00035000 P 09/16/16 35.0 0.00 0.02
MO 160916P00037500 P 09/16/16 37.5 0.00 0.02
MO 160916P00040000 P 09/16/16 40.0 0.00 0.02
MO 160916P00042500 P 09/16/16 42.5 0.00 0.02
MO 160916P00045000 P 09/16/16 45.0 0.00 0.02
MO 160916P00047000 P 09/16/16 47.0 0.00 0.03
MO 160916P00047500 P 09/16/16 47.5 0.00 0.03
MO 160916P00048000 P 09/16/16 48.0 0.00 0.03
MO 160916P00049000 P 09/16/16 49.0 0.00 0.03
MO 160916P00050000 P 09/16/16 50.0 0.00 0.05
MO 160916P00052500 P 09/16/16 52.5 0.00 0.05
MO 160916P00054000 P 09/16/16 54.0 0.00 2.17
MO 160916P00055000 P 09/16/16 55.0 0.01 0.35
MO 160916P00056000 P 09/16/16 56.0 0.00 2.18
MO 160916P00056500 P 09/16/16 56.5 0.00 2.19
MO 160916P00057000 P 09/16/16 57.0 0.00 2.19
MO 160916P00057500 P 09/16/16 57.5 0.05 0.25
MO 160916P00058000 P 09/16/16 58.0 0.00 2.20
MO 160916P00058500 P 09/16/16 58.5 0.00 2.21
MO 160916P00059000 P 09/16/16 59.0 0.00 2.22
MO 160916P00059500 P 09/16/16 59.5 0.00 2.23
MO 160916P00060000 P 09/16/16 60.0 0.03 0.40
MO 160916P00060500 P 09/16/16 60.5 0.00 2.25
MO 160916P00061000 P 09/16/16 61.0 0.00 2.27
MO 160916P00061500 P 09/16/16 61.5 0.00 0.25
MO 160916P00062000 P 09/16/16 62.0 0.00 2.32
MO 160916P00062500 P 09/16/16 62.5 0.24 0.42
MO 160916P00063000 P 09/16/16 63.0 0.29 0.39
MO 160916P00063500 P 09/16/16 63.5 0.36 0.44
MO 160916P00064000 P 09/16/16 64.0 0.46 0.49
MO 160916P00064500 P 09/16/16 64.5 0.57 0.63
MO 160916P00065000 P 09/16/16 65.0 0.72 0.78
MO 160916P00065500 P 09/16/16 65.5 0.92 0.99
MO 160916P00066000 P 09/16/16 66.0 1.15 3.35
MO 160916P00066500 P 09/16/16 66.5 1.48 1.61
MO 160916P00067000 P 09/16/16 67.0 1.05 4.00
MO 160916P00067500 P 09/16/16 67.5 2.31 2.42
MO 160916P00068000 P 09/16/16 68.0 1.43 4.70
MO 160916P00068500 P 09/16/16 68.5 1.67 5.25
MO 160916P00069000 P 09/16/16 69.0 2.27 5.70
MO 160916P00069500 P 09/16/16 69.5 2.78 6.20
MO 160916P00070000 P 09/16/16 70.0 3.00 6.70
MO 160916P00070500 P 09/16/16 70.5 3.15 7.20
MO 160916P00071000 P 09/16/16 71.0 3.60 7.70
MO 160916P00071500 P 09/16/16 71.5 4.10 8.35
MO 160916P00072000 P 09/16/16 72.0 4.60 8.85
MO 160916P00072500 P 09/16/16 72.5 5.10 9.30
MO 160916P00073000 P 09/16/16 73.0 5.45 9.90
MO 160916P00073500 P 09/16/16 73.5 5.95 10.50
MO 160916P00074000 P 09/16/16 74.0 6.45 10.90
MO 160916P00074500 P 09/16/16 74.5 6.95 11.50
MO 160916P00075000 P 09/16/16 75.0 9.15 11.70
MO 160916P00075500 P 09/16/16 75.5 7.95 12.50
MO 160916P00076000 P 09/16/16 76.0 8.45 12.90
MO 160916P00077000 P 09/16/16 77.0 9.45 14.00
MO 160916P00077500 P 09/16/16 77.5 9.95 14.40
MO 160916P00078000 P 09/16/16 78.0 10.45 15.00
MO 160916P00079000 P 09/16/16 79.0 11.45 15.90
MO 160916P00080000 P 09/16/16 80.0 12.60 16.70
MO 160916P00085000 P 09/16/16 85.0 17.50 22.00
MO 160916P00090000 P 09/16/16 90.0 22.60 26.85
MO 160923C00047000 C 09/23/16 47.0 16.75 21.00
MO 160923C00048000 C 09/23/16 48.0 15.70 20.15
MO 160923C00049000 C 09/23/16 49.0 14.65 19.15
MO 160923C00050000 C 09/23/16 50.0 13.70 18.15
MO 160923C00055000 C 09/23/16 55.0 8.65 13.15
MO 160923C00058500 C 09/23/16 58.5 5.25 9.50
MO 160923C00059000 C 09/23/16 59.0 4.75 9.00
MO 160923C00059500 C 09/23/16 59.5 4.25 8.50
MO 160923C00060000 C 09/23/16 60.0 3.90 8.00
MO 160923C00060500 C 09/23/16 60.5 3.40 7.50
MO 160923C00061000 C 09/23/16 61.0 3.15 7.05
MO 160923C00061500 C 09/23/16 61.5 2.95 6.55
MO 160923C00062000 C 09/23/16 62.0 2.47 6.10
MO 160923C00062500 C 09/23/16 62.5 1.99 5.90
MO 160923C00063000 C 09/23/16 63.0 1.59 5.10
MO 160923C00063500 C 09/23/16 63.5 1.02 4.70
MO 160923C00064000 C 09/23/16 64.0 0.85 4.25
MO 160923C00064500 C 09/23/16 64.5 1.71 3.85
MO 160923C00065000 C 09/23/16 65.0 1.35 1.74
MO 160923C00065500 C 09/23/16 65.5 1.04 1.13
MO 160923C00066000 C 09/23/16 66.0 0.77 1.11
MO 160923C00066500 C 09/23/16 66.5 0.40 1.55
MO 160923C00067000 C 09/23/16 67.0 0.22 0.49
MO 160923C00067500 C 09/23/16 67.5 0.16 0.69
MO 160923C00068000 C 09/23/16 68.0 0.06 0.27
MO 160923C00068500 C 09/23/16 68.5 0.00 0.50
MO 160923C00069000 C 09/23/16 69.0 0.00 2.18
MO 160923C00069500 C 09/23/16 69.5 0.00 2.16
MO 160923C00070000 C 09/23/16 70.0 0.00 1.00
MO 160923C00070500 C 09/23/16 70.5 0.00 2.15
MO 160923C00071000 C 09/23/16 71.0 0.00 0.11
MO 160923C00071500 C 09/23/16 71.5 0.00 2.14
MO 160923C00072000 C 09/23/16 72.0 0.00 2.14
MO 160923C00072500 C 09/23/16 72.5 0.00 2.13
MO 160923C00073000 C 09/23/16 73.0 0.00 2.13
MO 160923C00073500 C 09/23/16 73.5 0.00 2.13
MO 160923C00075000 C 09/23/16 75.0 0.00 2.13
MO 160923C00080000 C 09/23/16 80.0 0.00 2.13
MO 160923C00085000 C 09/23/16 85.0 0.00 2.13
MO 160923C00090000 C 09/23/16 90.0 0.00 2.13
MO 160923C00095000 C 09/23/16 95.0 0.00 2.13
MO 160923P00047000 P 09/23/16 47.0 0.00 0.05
MO 160923P00048000 P 09/23/16 48.0 0.00 0.05
MO 160923P00049000 P 09/23/16 49.0 0.00 2.13
MO 160923P00050000 P 09/23/16 50.0 0.00 2.13
MO 160923P00055000 P 09/23/16 55.0 0.00 0.85
MO 160923P00058500 P 09/23/16 58.5 0.00 2.23
MO 160923P00059000 P 09/23/16 59.0 0.00 2.24
MO 160923P00059500 P 09/23/16 59.5 0.00 2.26
MO 160923P00060000 P 09/23/16 60.0 0.00 2.24
MO 160923P00060500 P 09/23/16 60.5 0.00 2.27
MO 160923P00061000 P 09/23/16 61.0 0.00 2.31
MO 160923P00061500 P 09/23/16 61.5 0.00 2.35
MO 160923P00062000 P 09/23/16 62.0 0.00 2.40
MO 160923P00062500 P 09/23/16 62.5 0.14 0.87
MO 160923P00063000 P 09/23/16 63.0 0.20 2.37
MO 160923P00063500 P 09/23/16 63.5 0.27 2.46
MO 160923P00064000 P 09/23/16 64.0 0.40 2.48
MO 160923P00064500 P 09/23/16 64.5 0.51 2.32
MO 160923P00065000 P 09/23/16 65.0 0.89 0.97
MO 160923P00065500 P 09/23/16 65.5 1.04 1.17
MO 160923P00066000 P 09/23/16 66.0 1.34 1.46
MO 160923P00066500 P 09/23/16 66.5 1.55 3.85
MO 160923P00067000 P 09/23/16 67.0 0.55 2.42
MO 160923P00067500 P 09/23/16 67.5 0.75 4.50
MO 160923P00068000 P 09/23/16 68.0 1.22 4.90
MO 160923P00068500 P 09/23/16 68.5 1.71 5.35
MO 160923P00069000 P 09/23/16 69.0 2.18 5.80
MO 160923P00069500 P 09/23/16 69.5 2.66 6.15
MO 160923P00070000 P 09/23/16 70.0 3.00 6.70
MO 160923P00070500 P 09/23/16 70.5 3.10 7.20
MO 160923P00071000 P 09/23/16 71.0 3.65 7.70
MO 160923P00071500 P 09/23/16 71.5 4.15 8.40
MO 160923P00072000 P 09/23/16 72.0 4.65 8.90
MO 160923P00072500 P 09/23/16 72.5 5.10 9.35
MO 160923P00073000 P 09/23/16 73.0 5.45 10.00
MO 160923P00073500 P 09/23/16 73.5 5.95 10.50
MO 160923P00075000 P 09/23/16 75.0 7.45 12.00
MO 160923P00080000 P 09/23/16 80.0 12.45 16.90
MO 160923P00085000 P 09/23/16 85.0 17.45 22.00
MO 160923P00090000 P 09/23/16 90.0 22.45 27.00
MO 160923P00095000 P 09/23/16 95.0 27.60 31.85
MO 160930C00050000 C 09/30/16 50.0 13.75 18.00
MO 160930C00055000 C 09/30/16 55.0 8.70 13.15
MO 160930C00058500 C 09/30/16 58.5 5.30 9.55
MO 160930C00059000 C 09/30/16 59.0 4.80 9.05
MO 160930C00059500 C 09/30/16 59.5 4.30 8.55
MO 160930C00060000 C 09/30/16 60.0 3.80 8.05
MO 160930C00060500 C 09/30/16 60.5 3.40 7.55
MO 160930C00061000 C 09/30/16 61.0 3.15 7.05
MO 160930C00061500 C 09/30/16 61.5 2.98 6.60
MO 160930C00062000 C 09/30/16 62.0 2.49 6.10
MO 160930C00062500 C 09/30/16 62.5 2.09 5.65
MO 160930C00063000 C 09/30/16 63.0 1.61 5.20
MO 160930C00063500 C 09/30/16 63.5 1.15 4.75
MO 160930C00064000 C 09/30/16 64.0 0.83 4.30
MO 160930C00064500 C 09/30/16 64.5 1.78 3.95
MO 160930C00065000 C 09/30/16 65.0 1.43 1.75
MO 160930C00065500 C 09/30/16 65.5 1.03 3.20
MO 160930C00066000 C 09/30/16 66.0 0.86 1.08
MO 160930C00066500 C 09/30/16 66.5 0.43 1.99
MO 160930C00067000 C 09/30/16 67.0 0.28 0.51
MO 160930C00067500 C 09/30/16 67.5 0.17 0.36
MO 160930C00068000 C 09/30/16 68.0 0.01 1.38
MO 160930C00068500 C 09/30/16 68.5 0.00 1.57
MO 160930C00069000 C 09/30/16 69.0 0.00 0.30
MO 160930C00069500 C 09/30/16 69.5 0.00 2.19
MO 160930C00070000 C 09/30/16 70.0 0.00 0.20
MO 160930C00070500 C 09/30/16 70.5 0.00 2.16
MO 160930C00071000 C 09/30/16 71.0 0.00 2.15
MO 160930C00071500 C 09/30/16 71.5 0.00 2.15
MO 160930C00072000 C 09/30/16 72.0 0.00 2.15
MO 160930C00072500 C 09/30/16 72.5 0.00 2.14
MO 160930C00073000 C 09/30/16 73.0 0.00 2.14
MO 160930C00073500 C 09/30/16 73.5 0.00 2.14
MO 160930C00074000 C 09/30/16 74.0 0.00 2.14
MO 160930C00075000 C 09/30/16 75.0 0.00 0.50
MO 160930P00050000 P 09/30/16 50.0 0.00 2.13
MO 160930P00055000 P 09/30/16 55.0 0.00 0.85
MO 160930P00058500 P 09/30/16 58.5 0.00 2.24
MO 160930P00059000 P 09/30/16 59.0 0.00 2.26
MO 160930P00059500 P 09/30/16 59.5 0.00 2.29
MO 160930P00060000 P 09/30/16 60.0 0.00 2.32
MO 160930P00060500 P 09/30/16 60.5 0.01 2.38
MO 160930P00061000 P 09/30/16 61.0 0.00 2.41
MO 160930P00061500 P 09/30/16 61.5 0.00 2.44
MO 160930P00062000 P 09/30/16 62.0 0.15 2.47
MO 160930P00062500 P 09/30/16 62.5 0.19 1.12
MO 160930P00063000 P 09/30/16 63.0 0.25 2.53
MO 160930P00063500 P 09/30/16 63.5 0.35 1.86
MO 160930P00064000 P 09/30/16 64.0 0.49 2.21
MO 160930P00064500 P 09/30/16 64.5 0.60 2.68
MO 160930P00065000 P 09/30/16 65.0 0.81 1.51
MO 160930P00065500 P 09/30/16 65.5 1.02 3.40
MO 160930P00066000 P 09/30/16 66.0 1.28 3.25
MO 160930P00066500 P 09/30/16 66.5 1.60 3.95
MO 160930P00067000 P 09/30/16 67.0 0.61 2.39
MO 160930P00067500 P 09/30/16 67.5 0.86 4.55
MO 160930P00068000 P 09/30/16 68.0 1.29 4.95
MO 160930P00068500 P 09/30/16 68.5 1.75 5.40
MO 160930P00069000 P 09/30/16 69.0 2.21 5.85
MO 160930P00069500 P 09/30/16 69.5 2.68 6.30
MO 160930P00070000 P 09/30/16 70.0 3.00 6.75
MO 160930P00070500 P 09/30/16 70.5 3.10 7.15
MO 160930P00071000 P 09/30/16 71.0 3.65 7.85
MO 160930P00071500 P 09/30/16 71.5 4.15 8.35
MO 160930P00072000 P 09/30/16 72.0 4.65 8.90
MO 160930P00072500 P 09/30/16 72.5 5.15 9.40
MO 160930P00073000 P 09/30/16 73.0 5.45 10.00
MO 160930P00073500 P 09/30/16 73.5 5.85 10.40
MO 160930P00074000 P 09/30/16 74.0 6.45 11.00
MO 160930P00075000 P 09/30/16 75.0 7.65 11.90
MO 161007C00058500 C 10/07/16 58.5 5.25 9.50
MO 161007C00059000 C 10/07/16 59.0 4.60 9.15
MO 161007C00059500 C 10/07/16 59.5 4.20 8.65
MO 161007C00060000 C 10/07/16 60.0 3.65 8.20
MO 161007C00060500 C 10/07/16 60.5 3.30 7.60
MO 161007C00061000 C 10/07/16 61.0 3.05 7.15
MO 161007C00061500 C 10/07/16 61.5 2.74 6.75
MO 161007C00062000 C 10/07/16 62.0 2.22 6.30
MO 161007C00062500 C 10/07/16 62.5 1.77 5.80
MO 161007C00063000 C 10/07/16 63.0 1.26 5.40
MO 161007C00063500 C 10/07/16 63.5 0.99 4.95
MO 161007C00064000 C 10/07/16 64.0 2.05 4.90
MO 161007C00064500 C 10/07/16 64.5 1.76 2.32
MO 161007C00065000 C 10/07/16 65.0 1.43 1.84
MO 161007C00065500 C 10/07/16 65.5 1.05 3.35
MO 161007C00066000 C 10/07/16 66.0 0.73 3.05
MO 161007C00066500 C 10/07/16 66.5 0.47 2.66
MO 161007C00067000 C 10/07/16 67.0 0.28 2.51
MO 161007C00067500 C 10/07/16 67.5 0.18 1.02
MO 161007C00068000 C 10/07/16 68.0 0.00 0.45
MO 161007C00068500 C 10/07/16 68.5 0.00 3.70
MO 161007C00069000 C 10/07/16 69.0 0.00 3.85
MO 161007C00069500 C 10/07/16 69.5 0.00 3.80
MO 161007C00070000 C 10/07/16 70.0 0.00 3.80
MO 161007C00070500 C 10/07/16 70.5 0.00 3.80
MO 161007C00071000 C 10/07/16 71.0 0.00 3.80
MO 161007C00071500 C 10/07/16 71.5 0.00 3.75
MO 161007C00072000 C 10/07/16 72.0 0.00 3.75
MO 161007C00072500 C 10/07/16 72.5 0.00 3.75
MO 161007C00073000 C 10/07/16 73.0 0.00 3.75
MO 161007C00073500 C 10/07/16 73.5 0.00 2.13
MO 161007P00058500 P 10/07/16 58.5 0.00 2.24
MO 161007P00059000 P 10/07/16 59.0 0.00 2.26
MO 161007P00059500 P 10/07/16 59.5 0.00 1.07
MO 161007P00060000 P 10/07/16 60.0 0.00 2.34
MO 161007P00060500 P 10/07/16 60.5 0.00 2.38
MO 161007P00061000 P 10/07/16 61.0 0.00 2.43
MO 161007P00061500 P 10/07/16 61.5 0.15 2.48
MO 161007P00062000 P 10/07/16 62.0 0.19 2.57
MO 161007P00062500 P 10/07/16 62.5 0.23 0.90
MO 161007P00063000 P 10/07/16 63.0 0.29 2.59
MO 161007P00063500 P 10/07/16 63.5 0.39 2.66
MO 161007P00064000 P 10/07/16 64.0 0.50 2.74
MO 161007P00064500 P 10/07/16 64.5 0.61 3.10
MO 161007P00065000 P 10/07/16 65.0 0.82 2.03
MO 161007P00065500 P 10/07/16 65.5 1.03 3.50
MO 161007P00066000 P 10/07/16 66.0 1.29 3.75
MO 161007P00066500 P 10/07/16 66.5 1.58 4.00
MO 161007P00067000 P 10/07/16 67.0 0.57 4.35
MO 161007P00067500 P 10/07/16 67.5 0.66 4.70
MO 161007P00068000 P 10/07/16 68.0 1.05 5.20
MO 161007P00068500 P 10/07/16 68.5 1.47 5.60
MO 161007P00069000 P 10/07/16 69.0 1.92 6.05
MO 161007P00069500 P 10/07/16 69.5 2.41 6.50
MO 161007P00070000 P 10/07/16 70.0 2.87 6.90
MO 161007P00070500 P 10/07/16 70.5 3.00 7.35
MO 161007P00071000 P 10/07/16 71.0 3.50 7.85
MO 161007P00071500 P 10/07/16 71.5 4.00 8.50
MO 161007P00072000 P 10/07/16 72.0 4.50 8.90
MO 161007P00072500 P 10/07/16 72.5 4.95 9.50
MO 161007P00073000 P 10/07/16 73.0 5.45 10.00
MO 161007P00073500 P 10/07/16 73.5 6.10 10.35
MO 161021C00035000 C 10/21/16 35.0 28.70 32.95
MO 161021C00037500 C 10/21/16 37.5 26.15 30.70
MO 161021C00040000 C 10/21/16 40.0 23.60 28.20
MO 161021C00042500 C 10/21/16 42.5 21.15 25.65
MO 161021C00045000 C 10/21/16 45.0 18.70 23.15
MO 161021C00047500 C 10/21/16 47.5 16.15 20.65
MO 161021C00050000 C 10/21/16 50.0 13.60 18.15
MO 161021C00055000 C 10/21/16 55.0 8.60 13.15
MO 161021C00057500 C 10/21/16 57.5 6.30 10.65
MO 161021C00060000 C 10/21/16 60.0 5.80 6.40
MO 161021C00062500 C 10/21/16 62.5 3.40 4.00
MO 161021C00065000 C 10/21/16 65.0 1.73 1.84
MO 161021C00067500 C 10/21/16 67.5 0.61 0.67
MO 161021C00070000 C 10/21/16 70.0 0.00 0.20
MO 161021C00072500 C 10/21/16 72.5 0.00 0.09
MO 161021C00075000 C 10/21/16 75.0 0.00 0.12
MO 161021C00080000 C 10/21/16 80.0 0.00 0.07
MO 161021C00085000 C 10/21/16 85.0 0.00 0.06
MO 161021C00090000 C 10/21/16 90.0 0.00 0.04
MO 161021C00095000 C 10/21/16 95.0 0.00 0.03
MO 161021P00035000 P 10/21/16 35.0 0.00 0.08
MO 161021P00037500 P 10/21/16 37.5 0.00 0.12
MO 161021P00040000 P 10/21/16 40.0 0.00 0.14
MO 161021P00042500 P 10/21/16 42.5 0.00 0.17
MO 161021P00045000 P 10/21/16 45.0 0.00 0.11
MO 161021P00047500 P 10/21/16 47.5 0.00 0.18
MO 161021P00050000 P 10/21/16 50.0 0.00 0.20
MO 161021P00055000 P 10/21/16 55.0 0.00 0.56
MO 161021P00057500 P 10/21/16 57.5 0.00 0.50
MO 161021P00060000 P 10/21/16 60.0 0.00 0.37
MO 161021P00062500 P 10/21/16 62.5 0.55 0.80
MO 161021P00065000 P 10/21/16 65.0 1.37 1.45
MO 161021P00067500 P 10/21/16 67.5 2.72 2.88
MO 161021P00070000 P 10/21/16 70.0 4.50 5.05
MO 161021P00072500 P 10/21/16 72.5 5.15 9.40
MO 161021P00075000 P 10/21/16 75.0 7.30 11.95
MO 161021P00080000 P 10/21/16 80.0 12.45 17.00
MO 161021P00085000 P 10/21/16 85.0 17.45 22.00
MO 161021P00090000 P 10/21/16 90.0 22.45 27.00
MO 161021P00095000 P 10/21/16 95.0 27.60 31.85
MO 161216C00032500 C 12/16/16 32.5 31.20 35.45
MO 161216C00035000 C 12/16/16 35.0 28.65 33.20
MO 161216C00037500 C 12/16/16 37.5 26.20 30.65
MO 161216C00040000 C 12/16/16 40.0 23.60 28.15
MO 161216C00042500 C 12/16/16 42.5 21.20 25.65
MO 161216C00045000 C 12/16/16 45.0 18.70 23.20
MO 161216C00047500 C 12/16/16 47.5 16.10 20.60
MO 161216C00050000 C 12/16/16 50.0 13.75 18.20
MO 161216C00052500 C 12/16/16 52.5 11.25 15.70
MO 161216C00055000 C 12/16/16 55.0 8.85 13.25
MO 161216C00057500 C 12/16/16 57.5 8.15 9.30
MO 161216C00060000 C 12/16/16 60.0 5.80 7.10
MO 161216C00062500 C 12/16/16 62.5 3.65 5.05
MO 161216C00065000 C 12/16/16 65.0 2.54 2.65
MO 161216C00067500 C 12/16/16 67.5 1.10 1.49
MO 161216C00070000 C 12/16/16 70.0 0.63 0.68
MO 161216C00072500 C 12/16/16 72.5 0.24 0.39
MO 161216C00075000 C 12/16/16 75.0 0.00 0.25
MO 161216C00077500 C 12/16/16 77.5 0.00 0.22
MO 161216C00080000 C 12/16/16 80.0 0.00 0.17
MO 161216C00085000 C 12/16/16 85.0 0.00 0.09
MO 161216C00090000 C 12/16/16 90.0 0.00 0.09
MO 161216P00032500 P 12/16/16 32.5 0.03 0.13
MO 161216P00035000 P 12/16/16 35.0 0.00 0.16
MO 161216P00037500 P 12/16/16 37.5 0.00 0.20
MO 161216P00040000 P 12/16/16 40.0 0.00 0.38
MO 161216P00042500 P 12/16/16 42.5 0.00 0.48
MO 161216P00045000 P 12/16/16 45.0 0.00 0.50
MO 161216P00047500 P 12/16/16 47.5 0.00 0.50
MO 161216P00050000 P 12/16/16 50.0 0.05 0.82
MO 161216P00052500 P 12/16/16 52.5 0.00 0.85
MO 161216P00055000 P 12/16/16 55.0 0.00 0.65
MO 161216P00057500 P 12/16/16 57.5 0.14 0.63
MO 161216P00060000 P 12/16/16 60.0 0.84 0.88
MO 161216P00062500 P 12/16/16 62.5 1.30 1.42
MO 161216P00065000 P 12/16/16 65.0 2.13 2.25
MO 161216P00067500 P 12/16/16 67.5 3.00 4.00
MO 161216P00070000 P 12/16/16 70.0 4.65 5.75
MO 161216P00072500 P 12/16/16 72.5 6.95 7.65
MO 161216P00075000 P 12/16/16 75.0 7.55 12.00
MO 161216P00077500 P 12/16/16 77.5 10.00 14.40
MO 161216P00080000 P 12/16/16 80.0 12.45 16.90
MO 161216P00085000 P 12/16/16 85.0 17.45 22.00
MO 161216P00090000 P 12/16/16 90.0 22.60 26.85
MO 170120C00025000 C 01/20/17 25.0 38.50 43.10
MO 170120C00028000 C 01/20/17 28.0 35.50 40.10
MO 170120C00030000 C 01/20/17 30.0 33.50 38.00
MO 170120C00033000 C 01/20/17 33.0 30.50 35.00
MO 170120C00035000 C 01/20/17 35.0 28.50 32.95
MO 170120C00038000 C 01/20/17 38.0 25.50 30.05
MO 170120C00040000 C 01/20/17 40.0 23.55 28.00
MO 170120C00043000 C 01/20/17 43.0 20.50 25.05
MO 170120C00045000 C 01/20/17 45.0 18.55 23.00
MO 170120C00047000 C 01/20/17 47.0 16.60 20.00
MO 170120C00050000 C 01/20/17 50.0 13.75 18.05
MO 170120C00052500 C 01/20/17 52.5 11.15 15.60
MO 170120C00055000 C 01/20/17 55.0 10.65 11.65
MO 170120C00057500 C 01/20/17 57.5 8.15 9.40
MO 170120C00060000 C 01/20/17 60.0 6.05 7.25
MO 170120C00062500 C 01/20/17 62.5 4.05 5.25
MO 170120C00065000 C 01/20/17 65.0 2.75 3.05
MO 170120C00067500 C 01/20/17 67.5 1.58 2.12
MO 170120C00070000 C 01/20/17 70.0 0.76 1.00
MO 170120C00072500 C 01/20/17 72.5 0.33 0.79
MO 170120C00075000 C 01/20/17 75.0 0.10 0.31
MO 170120C00077500 C 01/20/17 77.5 0.00 0.30
MO 170120C00080000 C 01/20/17 80.0 0.00 0.24
MO 170120P00025000 P 01/20/17 25.0 0.04 0.11
MO 170120P00028000 P 01/20/17 28.0 0.03 0.16
MO 170120P00030000 P 01/20/17 30.0 0.05 0.19
MO 170120P00033000 P 01/20/17 33.0 0.01 0.22
MO 170120P00035000 P 01/20/17 35.0 0.01 0.24
MO 170120P00038000 P 01/20/17 38.0 0.00 0.31
MO 170120P00040000 P 01/20/17 40.0 0.13 0.29
MO 170120P00043000 P 01/20/17 43.0 0.25 0.56
MO 170120P00045000 P 01/20/17 45.0 0.24 0.47
MO 170120P00047000 P 01/20/17 47.0 0.42 0.46
MO 170120P00050000 P 01/20/17 50.0 0.51 0.58
MO 170120P00052500 P 01/20/17 52.5 0.62 0.73
MO 170120P00055000 P 01/20/17 55.0 0.35 0.82
MO 170120P00057500 P 01/20/17 57.5 0.33 1.05
MO 170120P00060000 P 01/20/17 60.0 1.32 1.65
MO 170120P00062500 P 01/20/17 62.5 1.56 2.20
MO 170120P00065000 P 01/20/17 65.0 2.61 3.05
MO 170120P00067500 P 01/20/17 67.5 3.45 4.55
MO 170120P00070000 P 01/20/17 70.0 5.10 6.35
MO 170120P00072500 P 01/20/17 72.5 7.25 8.60
MO 170120P00075000 P 01/20/17 75.0 8.30 12.65
MO 170120P00077500 P 01/20/17 77.5 10.55 15.00
MO 170120P00080000 P 01/20/17 80.0 13.10 17.35
MO 170317C00035000 C 03/17/17 35.0 28.75 33.00
MO 170317C00037500 C 03/17/17 37.5 26.15 30.65
MO 170317C00040000 C 03/17/17 40.0 23.60 28.15
MO 170317C00042500 C 03/17/17 42.5 21.20 25.65
MO 170317C00045000 C 03/17/17 45.0 18.65 23.20
MO 170317C00047500 C 03/17/17 47.5 16.25 20.70
MO 170317C00050000 C 03/17/17 50.0 13.80 18.25
MO 170317C00055000 C 03/17/17 55.0 10.60 11.95
MO 170317C00057500 C 03/17/17 57.5 8.30 9.30
MO 170317C00060000 C 03/17/17 60.0 6.10 7.60
MO 170317C00062500 C 03/17/17 62.5 4.25 5.15
MO 170317C00065000 C 03/17/17 65.0 2.69 3.60
MO 170317C00067500 C 03/17/17 67.5 1.43 2.43
MO 170317C00070000 C 03/17/17 70.0 0.71 1.50
MO 170317C00072500 C 03/17/17 72.5 0.56 1.29
MO 170317C00075000 C 03/17/17 75.0 0.30 0.45
MO 170317C00077500 C 03/17/17 77.5 0.00 0.57
MO 170317C00080000 C 03/17/17 80.0 0.00 0.40
MO 170317C00085000 C 03/17/17 85.0 0.00 0.26
MO 170317C00090000 C 03/17/17 90.0 0.00 0.19
MO 170317C00095000 C 03/17/17 95.0 0.00 0.15
MO 170317C00100000 C 03/17/17 100.0 0.00 0.14
MO 170317P00035000 P 03/17/17 35.0 0.00 0.66
MO 170317P00037500 P 03/17/17 37.5 0.00 0.81
MO 170317P00040000 P 03/17/17 40.0 0.00 0.96
MO 170317P00042500 P 03/17/17 42.5 0.40 1.06
MO 170317P00045000 P 03/17/17 45.0 0.45 0.67
MO 170317P00047500 P 03/17/17 47.5 0.00 1.25
MO 170317P00050000 P 03/17/17 50.0 0.49 0.96
MO 170317P00055000 P 03/17/17 55.0 0.42 1.25
MO 170317P00057500 P 03/17/17 57.5 0.76 1.63
MO 170317P00060000 P 03/17/17 60.0 1.37 2.00
MO 170317P00062500 P 03/17/17 62.5 2.00 2.90
MO 170317P00065000 P 03/17/17 65.0 3.50 3.65
MO 170317P00067500 P 03/17/17 67.5 4.20 5.75
MO 170317P00070000 P 03/17/17 70.0 5.80 7.55
MO 170317P00072500 P 03/17/17 72.5 7.75 9.55
MO 170317P00075000 P 03/17/17 75.0 10.00 11.65
MO 170317P00077500 P 03/17/17 77.5 11.10 15.30
MO 170317P00080000 P 03/17/17 80.0 13.35 17.80
MO 170317P00085000 P 03/17/17 85.0 18.25 22.70
MO 170317P00090000 P 03/17/17 90.0 23.25 27.70
MO 170317P00095000 P 03/17/17 95.0 28.15 32.80
MO 170317P00100000 P 03/17/17 100.0 33.25 37.50
MO 170915C00032500 C 09/15/17 32.5 31.00 35.80
MO 170915C00035000 C 09/15/17 35.0 28.50 33.35
MO 170915C00037500 C 09/15/17 37.5 26.00 30.80
MO 170915C00040000 C 09/15/17 40.0 23.50 28.40
MO 170915C00042500 C 09/15/17 42.5 21.00 25.80
MO 170915C00045000 C 09/15/17 45.0 18.55 23.40
MO 170915C00047500 C 09/15/17 47.5 16.10 20.80
MO 170915C00050000 C 09/15/17 50.0 15.60 16.90
MO 170915C00052500 C 09/15/17 52.5 13.25 14.60
MO 170915C00055000 C 09/15/17 55.0 10.90 12.55
MO 170915C00057500 C 09/15/17 57.5 8.70 10.60
MO 170915C00060000 C 09/15/17 60.0 6.75 8.70
MO 170915C00062500 C 09/15/17 62.5 5.10 6.95
MO 170915C00065000 C 09/15/17 65.0 3.90 5.50
MO 170915C00067500 C 09/15/17 67.5 3.00 4.35
MO 170915C00070000 C 09/15/17 70.0 1.55 2.99
MO 170915C00072500 C 09/15/17 72.5 0.87 2.25
MO 170915C00075000 C 09/15/17 75.0 0.37 1.39
MO 170915C00077500 C 09/15/17 77.5 0.09 1.52
MO 170915C00080000 C 09/15/17 80.0 0.00 1.14
MO 170915C00085000 C 09/15/17 85.0 0.00 0.65
MO 170915C00090000 C 09/15/17 90.0 0.00 0.20
MO 170915P00032500 P 09/15/17 32.5 0.30 1.12
MO 170915P00035000 P 09/15/17 35.0 0.00 0.71
MO 170915P00037500 P 09/15/17 37.5 0.00 1.37
MO 170915P00040000 P 09/15/17 40.0 0.06 1.52
MO 170915P00042500 P 09/15/17 42.5 0.18 1.64
MO 170915P00045000 P 09/15/17 45.0 0.31 1.10
MO 170915P00047500 P 09/15/17 47.5 0.48 1.50
MO 170915P00050000 P 09/15/17 50.0 0.71 1.62
MO 170915P00052500 P 09/15/17 52.5 1.02 2.00
MO 170915P00055000 P 09/15/17 55.0 1.46 2.45
MO 170915P00057500 P 09/15/17 57.5 2.03 3.45
MO 170915P00060000 P 09/15/17 60.0 2.78 4.25
MO 170915P00062500 P 09/15/17 62.5 3.95 5.20
MO 170915P00065000 P 09/15/17 65.0 5.00 6.25
MO 170915P00067500 P 09/15/17 67.5 5.95 7.95
MO 170915P00070000 P 09/15/17 70.0 7.40 9.60
MO 170915P00072500 P 09/15/17 72.5 9.10 11.50
MO 170915P00075000 P 09/15/17 75.0 11.05 13.45
MO 170915P00077500 P 09/15/17 77.5 13.20 15.55
MO 170915P00080000 P 09/15/17 80.0 15.45 17.80
MO 170915P00085000 P 09/15/17 85.0 19.30 23.50
MO 170915P00090000 P 09/15/17 90.0 24.10 28.50
MO 180119C00030000 C 01/19/18 30.0 33.50 38.00
MO 180119C00032500 C 01/19/18 32.5 31.00 35.80
MO 180119C00035000 C 01/19/18 35.0 28.50 33.40
MO 180119C00037500 C 01/19/18 37.5 26.00 30.80
MO 180119C00040000 C 01/19/18 40.0 23.50 28.40
MO 180119C00042500 C 01/19/18 42.5 21.00 25.80
MO 180119C00045000 C 01/19/18 45.0 18.50 23.40
MO 180119C00047500 C 01/19/18 47.5 18.10 19.40
MO 180119C00050000 C 01/19/18 50.0 15.70 17.15
MO 180119C00052500 C 01/19/18 52.5 13.25 15.15
MO 180119C00055000 C 01/19/18 55.0 11.05 13.10
MO 180119C00057500 C 01/19/18 57.5 9.05 11.20
MO 180119C00060000 C 01/19/18 60.0 8.00 8.75
MO 180119C00062500 C 01/19/18 62.5 5.95 7.80
MO 180119C00065000 C 01/19/18 65.0 5.00 6.25
MO 180119C00067500 C 01/19/18 67.5 4.10 4.60
MO 180119C00070000 C 01/19/18 70.0 3.10 3.75
MO 180119C00072500 C 01/19/18 72.5 2.25 3.55
MO 180119C00075000 C 01/19/18 75.0 1.89 2.20
MO 180119C00077500 C 01/19/18 77.5 0.43 1.90
MO 180119C00080000 C 01/19/18 80.0 0.92 1.86
MO 180119C00085000 C 01/19/18 85.0 0.00 1.21
MO 180119C00090000 C 01/19/18 90.0 0.00 0.79
MO 180119P00030000 P 01/19/18 30.0 0.31 0.58
MO 180119P00032500 P 01/19/18 32.5 0.00 0.84
MO 180119P00035000 P 01/19/18 35.0 0.60 1.01
MO 180119P00037500 P 01/19/18 37.5 0.60 0.98
MO 180119P00040000 P 01/19/18 40.0 0.96 1.44
MO 180119P00042500 P 01/19/18 42.5 1.09 1.40
MO 180119P00045000 P 01/19/18 45.0 0.64 2.10
MO 180119P00047500 P 01/19/18 47.5 1.00 2.55
MO 180119P00050000 P 01/19/18 50.0 1.21 2.91
MO 180119P00052500 P 01/19/18 52.5 1.64 3.25
MO 180119P00055000 P 01/19/18 55.0 2.67 3.90
MO 180119P00057500 P 01/19/18 57.5 2.87 4.60
MO 180119P00060000 P 01/19/18 60.0 3.70 5.45
MO 180119P00062500 P 01/19/18 62.5 5.35 6.45
MO 180119P00065000 P 01/19/18 65.0 6.25 7.65
MO 180119P00067500 P 01/19/18 67.5 7.05 9.15
MO 180119P00070000 P 01/19/18 70.0 8.45 10.80
MO 180119P00072500 P 01/19/18 72.5 10.10 12.65
MO 180119P00075000 P 01/19/18 75.0 11.90 14.55
MO 180119P00077500 P 01/19/18 77.5 13.85 16.55
MO 180119P00080000 P 01/19/18 80.0 16.00 18.70
MO 180119P00085000 P 01/19/18 85.0 19.90 24.50
MO 180119P00090000 P 01/19/18 90.0 24.50 29.00

OPRA data is delayed 15 minutes.