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 Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MO 160729C00048000 C 07/29/16 48.0 17.30 19.20
MO 160729C00049000 C 07/29/16 49.0 15.60 18.30
MO 160729C00050000 C 07/29/16 50.0 14.85 18.60
MO 160729C00055000 C 07/29/16 55.0 9.40 12.30
MO 160729C00056000 C 07/29/16 56.0 8.40 12.80
MO 160729C00057000 C 07/29/16 57.0 8.05 11.55
MO 160729C00058000 C 07/29/16 58.0 6.45 9.40
MO 160729C00058500 C 07/29/16 58.5 5.90 8.70
MO 160729C00059000 C 07/29/16 59.0 6.25 8.25
MO 160729C00059500 C 07/29/16 59.5 6.00 7.60
MO 160729C00060000 C 07/29/16 60.0 5.10 7.25
MO 160729C00060500 C 07/29/16 60.5 4.60 6.80
MO 160729C00061000 C 07/29/16 61.0 5.20 6.20
MO 160729C00061500 C 07/29/16 61.5 5.05 5.65
MO 160729C00062000 C 07/29/16 62.0 4.50 5.15
MO 160729C00062500 C 07/29/16 62.5 4.05 4.70
MO 160729C00063000 C 07/29/16 63.0 3.55 4.15
MO 160729C00063500 C 07/29/16 63.5 3.05 3.70
MO 160729C00064000 C 07/29/16 64.0 2.59 3.15
MO 160729C00064500 C 07/29/16 64.5 2.11 2.60
MO 160729C00065000 C 07/29/16 65.0 1.64 2.09
MO 160729C00065500 C 07/29/16 65.5 1.20 1.63
MO 160729C00066000 C 07/29/16 66.0 0.75 1.01
MO 160729C00066500 C 07/29/16 66.5 0.44 0.57
MO 160729C00067000 C 07/29/16 67.0 0.19 0.32
MO 160729C00067500 C 07/29/16 67.5 0.05 0.14
MO 160729C00068000 C 07/29/16 68.0 0.01 0.08
MO 160729C00068500 C 07/29/16 68.5 0.00 0.01
MO 160729C00069000 C 07/29/16 69.0 0.00 0.01
MO 160729C00069500 C 07/29/16 69.5 0.00 0.01
MO 160729C00070000 C 07/29/16 70.0 0.00 0.04
MO 160729C00070500 C 07/29/16 70.5 0.00 0.01
MO 160729C00071000 C 07/29/16 71.0 0.00 0.04
MO 160729C00071500 C 07/29/16 71.5 0.00 0.04
MO 160729C00072000 C 07/29/16 72.0 0.00 0.04
MO 160729C00072500 C 07/29/16 72.5 0.00 0.02
MO 160729C00073000 C 07/29/16 73.0 0.00 0.03
MO 160729C00073500 C 07/29/16 73.5 0.00 0.46
MO 160729C00074000 C 07/29/16 74.0 0.00 0.46
MO 160729C00074500 C 07/29/16 74.5 0.00 0.46
MO 160729C00075000 C 07/29/16 75.0 0.00 0.46
MO 160729C00075500 C 07/29/16 75.5 0.00 0.46
MO 160729C00076000 C 07/29/16 76.0 0.00 0.46
MO 160729C00077000 C 07/29/16 77.0 0.00 0.46
MO 160729C00078000 C 07/29/16 78.0 0.00 0.25
MO 160729C00079000 C 07/29/16 79.0 0.00 0.46
MO 160729C00080000 C 07/29/16 80.0 0.00 0.26
MO 160729C00085000 C 07/29/16 85.0 0.00 0.23
MO 160729C00090000 C 07/29/16 90.0 0.00 0.46
MO 160729C00095000 C 07/29/16 95.0 0.00 0.46
MO 160729C00100000 C 07/29/16 100.0 0.00 0.19
MO 160729P00048000 P 07/29/16 48.0 0.00 0.02
MO 160729P00049000 P 07/29/16 49.0 0.00 0.02
MO 160729P00050000 P 07/29/16 50.0 0.00 0.01
MO 160729P00055000 P 07/29/16 55.0 0.00 0.01
MO 160729P00056000 P 07/29/16 56.0 0.00 0.01
MO 160729P00057000 P 07/29/16 57.0 0.00 0.01
MO 160729P00058000 P 07/29/16 58.0 0.00 0.01
MO 160729P00058500 P 07/29/16 58.5 0.00 0.01
MO 160729P00059000 P 07/29/16 59.0 0.00 0.01
MO 160729P00059500 P 07/29/16 59.5 0.00 0.02
MO 160729P00060000 P 07/29/16 60.0 0.00 0.02
MO 160729P00060500 P 07/29/16 60.5 0.00 0.04
MO 160729P00061000 P 07/29/16 61.0 0.00 0.05
MO 160729P00061500 P 07/29/16 61.5 0.00 0.03
MO 160729P00062000 P 07/29/16 62.0 0.00 0.02
MO 160729P00062500 P 07/29/16 62.5 0.00 0.05
MO 160729P00063000 P 07/29/16 63.0 0.00 0.02
MO 160729P00063500 P 07/29/16 63.5 0.00 0.03
MO 160729P00064000 P 07/29/16 64.0 0.00 0.03
MO 160729P00064500 P 07/29/16 64.5 0.01 0.04
MO 160729P00065000 P 07/29/16 65.0 0.02 0.05
MO 160729P00065500 P 07/29/16 65.5 0.04 0.10
MO 160729P00066000 P 07/29/16 66.0 0.10 0.17
MO 160729P00066500 P 07/29/16 66.5 0.21 0.31
MO 160729P00067000 P 07/29/16 67.0 0.46 0.57
MO 160729P00067500 P 07/29/16 67.5 0.77 0.96
MO 160729P00068000 P 07/29/16 68.0 1.04 1.41
MO 160729P00068500 P 07/29/16 68.5 1.47 1.87
MO 160729P00069000 P 07/29/16 69.0 1.91 2.38
MO 160729P00069500 P 07/29/16 69.5 2.40 2.88
MO 160729P00070000 P 07/29/16 70.0 2.89 3.45
MO 160729P00070500 P 07/29/16 70.5 3.20 4.10
MO 160729P00071000 P 07/29/16 71.0 3.20 4.45
MO 160729P00071500 P 07/29/16 71.5 4.25 4.90
MO 160729P00072000 P 07/29/16 72.0 4.60 5.40
MO 160729P00072500 P 07/29/16 72.5 5.20 6.05
MO 160729P00073000 P 07/29/16 73.0 5.45 6.40
MO 160729P00073500 P 07/29/16 73.5 5.95 7.45
MO 160729P00074000 P 07/29/16 74.0 4.95 7.50
MO 160729P00074500 P 07/29/16 74.5 5.40 8.00
MO 160729P00075000 P 07/29/16 75.0 6.90 8.60
MO 160729P00075500 P 07/29/16 75.5 6.55 8.95
MO 160729P00076000 P 07/29/16 76.0 6.90 11.45
MO 160729P00077000 P 07/29/16 77.0 7.90 10.65
MO 160729P00078000 P 07/29/16 78.0 9.05 11.45
MO 160729P00079000 P 07/29/16 79.0 10.10 14.50
MO 160729P00080000 P 07/29/16 80.0 10.95 13.60
MO 160729P00085000 P 07/29/16 85.0 15.95 18.60
MO 160729P00090000 P 07/29/16 90.0 20.95 23.60
MO 160729P00095000 P 07/29/16 95.0 25.90 28.50
MO 160729P00100000 P 07/29/16 100.0 31.60 33.65
MO 160805C00055000 C 08/05/16 55.0 9.90 13.00
MO 160805C00057000 C 08/05/16 57.0 7.70 11.90
MO 160805C00058000 C 08/05/16 58.0 7.00 9.40
MO 160805C00058500 C 08/05/16 58.5 6.05 8.90
MO 160805C00059000 C 08/05/16 59.0 5.85 8.40
MO 160805C00059500 C 08/05/16 59.5 7.05 7.65
MO 160805C00060000 C 08/05/16 60.0 6.55 7.15
MO 160805C00060500 C 08/05/16 60.5 6.05 6.65
MO 160805C00061000 C 08/05/16 61.0 5.55 6.25
MO 160805C00061500 C 08/05/16 61.5 5.05 5.75
MO 160805C00062000 C 08/05/16 62.0 4.55 5.25
MO 160805C00062500 C 08/05/16 62.5 4.05 4.75
MO 160805C00063000 C 08/05/16 63.0 3.60 4.20
MO 160805C00063500 C 08/05/16 63.5 3.10 3.70
MO 160805C00064000 C 08/05/16 64.0 2.66 3.25
MO 160805C00064500 C 08/05/16 64.5 2.25 2.66
MO 160805C00065000 C 08/05/16 65.0 1.77 2.22
MO 160805C00065500 C 08/05/16 65.5 1.39 1.70
MO 160805C00066000 C 08/05/16 66.0 1.02 1.15
MO 160805C00066500 C 08/05/16 66.5 0.71 0.82
MO 160805C00067000 C 08/05/16 67.0 0.44 0.55
MO 160805C00067500 C 08/05/16 67.5 0.25 0.34
MO 160805C00068000 C 08/05/16 68.0 0.13 0.20
MO 160805C00068500 C 08/05/16 68.5 0.06 0.12
MO 160805C00069000 C 08/05/16 69.0 0.02 0.06
MO 160805C00069500 C 08/05/16 69.5 0.01 0.03
MO 160805C00070000 C 08/05/16 70.0 0.01 0.03
MO 160805C00070500 C 08/05/16 70.5 0.00 0.02
MO 160805C00071000 C 08/05/16 71.0 0.00 0.07
MO 160805C00071500 C 08/05/16 71.5 0.00 0.22
MO 160805C00072000 C 08/05/16 72.0 0.00 0.21
MO 160805C00072500 C 08/05/16 72.5 0.00 0.15
MO 160805C00073000 C 08/05/16 73.0 0.00 0.20
MO 160805C00073500 C 08/05/16 73.5 0.00 0.20
MO 160805C00074000 C 08/05/16 74.0 0.00 0.20
MO 160805C00074500 C 08/05/16 74.5 0.00 0.20
MO 160805C00075000 C 08/05/16 75.0 0.00 0.20
MO 160805C00075500 C 08/05/16 75.5 0.00 0.20
MO 160805C00076000 C 08/05/16 76.0 0.00 0.20
MO 160805C00077000 C 08/05/16 77.0 0.00 0.20
MO 160805C00078000 C 08/05/16 78.0 0.00 0.20
MO 160805C00079000 C 08/05/16 79.0 0.00 0.20
MO 160805C00080000 C 08/05/16 80.0 0.00 0.20
MO 160805P00055000 P 08/05/16 55.0 0.00 0.03
MO 160805P00057000 P 08/05/16 57.0 0.00 0.04
MO 160805P00058000 P 08/05/16 58.0 0.00 0.05
MO 160805P00058500 P 08/05/16 58.5 0.00 0.04
MO 160805P00059000 P 08/05/16 59.0 0.00 0.02
MO 160805P00059500 P 08/05/16 59.5 0.00 0.04
MO 160805P00060000 P 08/05/16 60.0 0.00 0.02
MO 160805P00060500 P 08/05/16 60.5 0.00 0.02
MO 160805P00061000 P 08/05/16 61.0 0.00 0.23
MO 160805P00061500 P 08/05/16 61.5 0.00 0.03
MO 160805P00062000 P 08/05/16 62.0 0.01 0.04
MO 160805P00062500 P 08/05/16 62.5 0.02 0.04
MO 160805P00063000 P 08/05/16 63.0 0.03 0.06
MO 160805P00063500 P 08/05/16 63.5 0.03 0.07
MO 160805P00064000 P 08/05/16 64.0 0.06 0.10
MO 160805P00064500 P 08/05/16 64.5 0.09 0.14
MO 160805P00065000 P 08/05/16 65.0 0.13 0.19
MO 160805P00065500 P 08/05/16 65.5 0.22 0.29
MO 160805P00066000 P 08/05/16 66.0 0.29 0.40
MO 160805P00066500 P 08/05/16 66.5 0.46 0.60
MO 160805P00067000 P 08/05/16 67.0 0.72 0.81
MO 160805P00067500 P 08/05/16 67.5 0.99 1.12
MO 160805P00068000 P 08/05/16 68.0 1.33 1.51
MO 160805P00068500 P 08/05/16 68.5 1.76 1.96
MO 160805P00069000 P 08/05/16 69.0 1.92 2.42
MO 160805P00069500 P 08/05/16 69.5 2.42 2.90
MO 160805P00070000 P 08/05/16 70.0 2.91 3.50
MO 160805P00070500 P 08/05/16 70.5 3.40 4.00
MO 160805P00071000 P 08/05/16 71.0 3.75 5.60
MO 160805P00071500 P 08/05/16 71.5 3.95 5.00
MO 160805P00072000 P 08/05/16 72.0 4.25 5.50
MO 160805P00072500 P 08/05/16 72.5 4.55 6.00
MO 160805P00073000 P 08/05/16 73.0 5.20 6.45
MO 160805P00073500 P 08/05/16 73.5 6.25 7.00
MO 160805P00074000 P 08/05/16 74.0 4.95 9.35
MO 160805P00074500 P 08/05/16 74.5 5.45 8.00
MO 160805P00075000 P 08/05/16 75.0 5.95 8.60
MO 160805P00075500 P 08/05/16 75.5 6.60 9.00
MO 160805P00076000 P 08/05/16 76.0 7.30 9.55
MO 160805P00077000 P 08/05/16 77.0 7.90 12.25
MO 160805P00078000 P 08/05/16 78.0 8.90 11.50
MO 160805P00079000 P 08/05/16 79.0 9.90 12.45
MO 160805P00080000 P 08/05/16 80.0 12.90 13.50
MO 160812C00055000 C 08/12/16 55.0 9.70 13.50
MO 160812C00058000 C 08/12/16 58.0 6.60 9.40
MO 160812C00059000 C 08/12/16 59.0 5.65 8.35
MO 160812C00060000 C 08/12/16 60.0 6.55 7.25
MO 160812C00060500 C 08/12/16 60.5 6.05 6.80
MO 160812C00061000 C 08/12/16 61.0 5.55 6.30
MO 160812C00061500 C 08/12/16 61.5 5.05 5.80
MO 160812C00062000 C 08/12/16 62.0 4.60 5.20
MO 160812C00062500 C 08/12/16 62.5 3.95 4.75
MO 160812C00063000 C 08/12/16 63.0 3.65 4.25
MO 160812C00063500 C 08/12/16 63.5 3.20 3.80
MO 160812C00064000 C 08/12/16 64.0 2.79 3.30
MO 160812C00064500 C 08/12/16 64.5 2.37 2.71
MO 160812C00065000 C 08/12/16 65.0 1.95 2.26
MO 160812C00065500 C 08/12/16 65.5 1.57 1.83
MO 160812C00066000 C 08/12/16 66.0 1.18 1.46
MO 160812C00066500 C 08/12/16 66.5 0.88 1.09
MO 160812C00067000 C 08/12/16 67.0 0.57 0.82
MO 160812C00067500 C 08/12/16 67.5 0.41 0.60
MO 160812C00068000 C 08/12/16 68.0 0.28 0.48
MO 160812C00068500 C 08/12/16 68.5 0.14 0.32
MO 160812C00069000 C 08/12/16 69.0 0.07 0.20
MO 160812C00069500 C 08/12/16 69.5 0.00 0.14
MO 160812C00070000 C 08/12/16 70.0 0.00 0.10
MO 160812C00070500 C 08/12/16 70.5 0.00 0.06
MO 160812C00071000 C 08/12/16 71.0 0.00 0.07
MO 160812C00071500 C 08/12/16 71.5 0.00 0.17
MO 160812C00072000 C 08/12/16 72.0 0.00 0.12
MO 160812C00072500 C 08/12/16 72.5 0.00 0.15
MO 160812C00073000 C 08/12/16 73.0 0.00 0.13
MO 160812C00073500 C 08/12/16 73.5 0.00 0.20
MO 160812C00074000 C 08/12/16 74.0 0.00 0.20
MO 160812C00074500 C 08/12/16 74.5 0.00 0.20
MO 160812C00075000 C 08/12/16 75.0 0.00 0.20
MO 160812C00075500 C 08/12/16 75.5 0.00 0.20
MO 160812C00076000 C 08/12/16 76.0 0.00 0.20
MO 160812C00077000 C 08/12/16 77.0 0.00 0.21
MO 160812C00078000 C 08/12/16 78.0 0.00 0.20
MO 160812C00079000 C 08/12/16 79.0 0.00 0.56
MO 160812C00080000 C 08/12/16 80.0 0.00 0.62
MO 160812P00055000 P 08/12/16 55.0 0.00 0.05
MO 160812P00058000 P 08/12/16 58.0 0.00 0.21
MO 160812P00059000 P 08/12/16 59.0 0.00 0.22
MO 160812P00060000 P 08/12/16 60.0 0.00 0.22
MO 160812P00060500 P 08/12/16 60.5 0.00 0.22
MO 160812P00061000 P 08/12/16 61.0 0.00 0.20
MO 160812P00061500 P 08/12/16 61.5 0.00 0.20
MO 160812P00062000 P 08/12/16 62.0 0.00 0.10
MO 160812P00062500 P 08/12/16 62.5 0.00 0.16
MO 160812P00063000 P 08/12/16 63.0 0.00 0.23
MO 160812P00063500 P 08/12/16 63.5 0.09 0.20
MO 160812P00064000 P 08/12/16 64.0 0.13 0.27
MO 160812P00064500 P 08/12/16 64.5 0.18 0.41
MO 160812P00065000 P 08/12/16 65.0 0.24 0.46
MO 160812P00065500 P 08/12/16 65.5 0.32 0.49
MO 160812P00066000 P 08/12/16 66.0 0.45 0.66
MO 160812P00066500 P 08/12/16 66.5 0.62 0.82
MO 160812P00067000 P 08/12/16 67.0 0.85 1.02
MO 160812P00067500 P 08/12/16 67.5 1.15 1.32
MO 160812P00068000 P 08/12/16 68.0 1.42 1.69
MO 160812P00068500 P 08/12/16 68.5 1.82 2.03
MO 160812P00069000 P 08/12/16 69.0 2.08 2.52
MO 160812P00069500 P 08/12/16 69.5 2.49 2.94
MO 160812P00070000 P 08/12/16 70.0 2.89 3.50
MO 160812P00070500 P 08/12/16 70.5 3.40 4.00
MO 160812P00071000 P 08/12/16 71.0 3.95 4.50
MO 160812P00071500 P 08/12/16 71.5 4.40 5.05
MO 160812P00072000 P 08/12/16 72.0 4.75 5.40
MO 160812P00072500 P 08/12/16 72.5 5.25 5.95
MO 160812P00073000 P 08/12/16 73.0 5.40 8.35
MO 160812P00073500 P 08/12/16 73.5 6.25 7.50
MO 160812P00074000 P 08/12/16 74.0 5.10 9.35
MO 160812P00074500 P 08/12/16 74.5 7.35 7.95
MO 160812P00075000 P 08/12/16 75.0 6.40 10.35
MO 160812P00075500 P 08/12/16 75.5 6.90 10.85
MO 160812P00076000 P 08/12/16 76.0 7.40 9.50
MO 160812P00077000 P 08/12/16 77.0 7.95 12.50
MO 160812P00078000 P 08/12/16 78.0 8.95 11.50
MO 160812P00079000 P 08/12/16 79.0 9.95 12.50
MO 160812P00080000 P 08/12/16 80.0 11.60 13.50
MO 160819C00035000 C 08/19/16 35.0 31.10 32.15
MO 160819C00037500 C 08/19/16 37.5 28.50 29.80
MO 160819C00040000 C 08/19/16 40.0 24.30 27.30
MO 160819C00042500 C 08/19/16 42.5 23.75 24.90
MO 160819C00045000 C 08/19/16 45.0 21.25 22.30
MO 160819C00047000 C 08/19/16 47.0 19.25 20.30
MO 160819C00047500 C 08/19/16 47.5 18.25 19.80
MO 160819C00048000 C 08/19/16 48.0 18.25 19.20
MO 160819C00049000 C 08/19/16 49.0 17.25 18.30
MO 160819C00050000 C 08/19/16 50.0 16.50 17.30
MO 160819C00052500 C 08/19/16 52.5 13.80 14.80
MO 160819C00054000 C 08/19/16 54.0 12.25 13.25
MO 160819C00055000 C 08/19/16 55.0 11.30 12.25
MO 160819C00056000 C 08/19/16 56.0 10.25 11.30
MO 160819C00056500 C 08/19/16 56.5 9.75 10.75
MO 160819C00057000 C 08/19/16 57.0 9.25 10.20
MO 160819C00057500 C 08/19/16 57.5 8.85 9.70
MO 160819C00058000 C 08/19/16 58.0 8.30 9.20
MO 160819C00058500 C 08/19/16 58.5 7.80 8.70
MO 160819C00059000 C 08/19/16 59.0 7.35 8.15
MO 160819C00059500 C 08/19/16 59.5 7.10 7.65
MO 160819C00060000 C 08/19/16 60.0 6.40 7.35
MO 160819C00060500 C 08/19/16 60.5 5.90 6.75
MO 160819C00061000 C 08/19/16 61.0 5.45 6.30
MO 160819C00061500 C 08/19/16 61.5 5.00 5.75
MO 160819C00062000 C 08/19/16 62.0 4.60 5.20
MO 160819C00062500 C 08/19/16 62.5 4.15 4.75
MO 160819C00063000 C 08/19/16 63.0 3.70 4.30
MO 160819C00063500 C 08/19/16 63.5 3.20 3.85
MO 160819C00064000 C 08/19/16 64.0 2.83 3.35
MO 160819C00064500 C 08/19/16 64.5 2.52 2.72
MO 160819C00065000 C 08/19/16 65.0 2.12 2.23
MO 160819C00065500 C 08/19/16 65.5 1.73 1.86
MO 160819C00066000 C 08/19/16 66.0 1.37 1.50
MO 160819C00066500 C 08/19/16 66.5 1.05 1.19
MO 160819C00067000 C 08/19/16 67.0 0.80 0.89
MO 160819C00067500 C 08/19/16 67.5 0.57 0.65
MO 160819C00068000 C 08/19/16 68.0 0.40 0.46
MO 160819C00068500 C 08/19/16 68.5 0.27 0.32
MO 160819C00069000 C 08/19/16 69.0 0.17 0.22
MO 160819C00069500 C 08/19/16 69.5 0.10 0.14
MO 160819C00070000 C 08/19/16 70.0 0.06 0.09
MO 160819C00070500 C 08/19/16 70.5 0.03 0.06
MO 160819C00071000 C 08/19/16 71.0 0.02 0.04
MO 160819C00071500 C 08/19/16 71.5 0.01 0.02
MO 160819C00072000 C 08/19/16 72.0 0.00 0.02
MO 160819C00072500 C 08/19/16 72.5 0.00 0.02
MO 160819C00073000 C 08/19/16 73.0 0.00 0.10
MO 160819C00073500 C 08/19/16 73.5 0.00 0.20
MO 160819C00074000 C 08/19/16 74.0 0.00 0.20
MO 160819C00074500 C 08/19/16 74.5 0.00 0.20
MO 160819C00075000 C 08/19/16 75.0 0.00 0.15
MO 160819C00075500 C 08/19/16 75.5 0.00 0.20
MO 160819C00076000 C 08/19/16 76.0 0.00 0.20
MO 160819C00077000 C 08/19/16 77.0 0.00 0.20
MO 160819C00077500 C 08/19/16 77.5 0.00 0.20
MO 160819C00078000 C 08/19/16 78.0 0.00 0.20
MO 160819C00079000 C 08/19/16 79.0 0.00 0.20
MO 160819C00080000 C 08/19/16 80.0 0.00 0.20
MO 160819C00085000 C 08/19/16 85.0 0.00 0.20
MO 160819C00090000 C 08/19/16 90.0 0.00 0.19
MO 160819C00095000 C 08/19/16 95.0 0.00 0.19
MO 160819P00035000 P 08/19/16 35.0 0.00 0.03
MO 160819P00037500 P 08/19/16 37.5 0.00 0.02
MO 160819P00040000 P 08/19/16 40.0 0.00 0.02
MO 160819P00042500 P 08/19/16 42.5 0.00 0.02
MO 160819P00045000 P 08/19/16 45.0 0.00 0.02
MO 160819P00047000 P 08/19/16 47.0 0.00 0.03
MO 160819P00047500 P 08/19/16 47.5 0.00 0.05
MO 160819P00048000 P 08/19/16 48.0 0.00 0.05
MO 160819P00049000 P 08/19/16 49.0 0.00 0.05
MO 160819P00050000 P 08/19/16 50.0 0.00 0.05
MO 160819P00052500 P 08/19/16 52.5 0.00 0.02
MO 160819P00054000 P 08/19/16 54.0 0.00 0.02
MO 160819P00055000 P 08/19/16 55.0 0.00 0.06
MO 160819P00056000 P 08/19/16 56.0 0.01 0.03
MO 160819P00056500 P 08/19/16 56.5 0.01 0.03
MO 160819P00057000 P 08/19/16 57.0 0.02 0.04
MO 160819P00057500 P 08/19/16 57.5 0.02 0.04
MO 160819P00058000 P 08/19/16 58.0 0.03 0.04
MO 160819P00058500 P 08/19/16 58.5 0.03 0.09
MO 160819P00059000 P 08/19/16 59.0 0.04 0.06
MO 160819P00059500 P 08/19/16 59.5 0.05 0.11
MO 160819P00060000 P 08/19/16 60.0 0.06 0.16
MO 160819P00060500 P 08/19/16 60.5 0.07 0.09
MO 160819P00061000 P 08/19/16 61.0 0.08 0.15
MO 160819P00061500 P 08/19/16 61.5 0.08 0.13
MO 160819P00062000 P 08/19/16 62.0 0.11 0.14
MO 160819P00062500 P 08/19/16 62.5 0.13 0.16
MO 160819P00063000 P 08/19/16 63.0 0.16 0.20
MO 160819P00063500 P 08/19/16 63.5 0.20 0.24
MO 160819P00064000 P 08/19/16 64.0 0.24 0.29
MO 160819P00064500 P 08/19/16 64.5 0.30 0.36
MO 160819P00065000 P 08/19/16 65.0 0.40 0.45
MO 160819P00065500 P 08/19/16 65.5 0.50 0.56
MO 160819P00066000 P 08/19/16 66.0 0.63 0.71
MO 160819P00066500 P 08/19/16 66.5 0.83 0.93
MO 160819P00067000 P 08/19/16 67.0 1.06 1.14
MO 160819P00067500 P 08/19/16 67.5 1.31 1.39
MO 160819P00068000 P 08/19/16 68.0 1.63 1.73
MO 160819P00068500 P 08/19/16 68.5 1.98 2.13
MO 160819P00069000 P 08/19/16 69.0 2.31 2.54
MO 160819P00069500 P 08/19/16 69.5 2.77 3.00
MO 160819P00070000 P 08/19/16 70.0 2.99 3.45
MO 160819P00070500 P 08/19/16 70.5 3.45 4.05
MO 160819P00071000 P 08/19/16 71.0 3.90 4.55
MO 160819P00071500 P 08/19/16 71.5 4.40 5.00
MO 160819P00072000 P 08/19/16 72.0 4.90 5.70
MO 160819P00072500 P 08/19/16 72.5 5.45 6.00
MO 160819P00073000 P 08/19/16 73.0 5.85 6.75
MO 160819P00073500 P 08/19/16 73.5 6.20 6.95
MO 160819P00074000 P 08/19/16 74.0 6.75 7.50
MO 160819P00074500 P 08/19/16 74.5 6.75 8.00
MO 160819P00075000 P 08/19/16 75.0 7.75 8.50
MO 160819P00075500 P 08/19/16 75.5 8.05 9.00
MO 160819P00076000 P 08/19/16 76.0 8.75 9.50
MO 160819P00077000 P 08/19/16 77.0 9.75 10.75
MO 160819P00077500 P 08/19/16 77.5 10.25 11.25
MO 160819P00078000 P 08/19/16 78.0 10.75 11.75
MO 160819P00079000 P 08/19/16 79.0 11.75 12.55
MO 160819P00080000 P 08/19/16 80.0 12.75 13.75
MO 160819P00085000 P 08/19/16 85.0 17.70 18.55
MO 160819P00090000 P 08/19/16 90.0 22.75 23.75
MO 160819P00095000 P 08/19/16 95.0 27.75 28.50
MO 160826C00050000 C 08/26/16 50.0 14.70 18.50
MO 160826C00055000 C 08/26/16 55.0 9.60 12.60
MO 160826C00058000 C 08/26/16 58.0 6.65 9.30
MO 160826C00059000 C 08/26/16 59.0 5.65 9.55
MO 160826C00060000 C 08/26/16 60.0 6.45 7.40
MO 160826C00061000 C 08/26/16 61.0 5.50 6.35
MO 160826C00062000 C 08/26/16 62.0 4.60 5.45
MO 160826C00062500 C 08/26/16 62.5 4.15 4.85
MO 160826C00063000 C 08/26/16 63.0 3.75 4.40
MO 160826C00063500 C 08/26/16 63.5 3.35 3.95
MO 160826C00064000 C 08/26/16 64.0 2.94 3.45
MO 160826C00064500 C 08/26/16 64.5 2.56 3.10
MO 160826C00065000 C 08/26/16 65.0 2.18 2.62
MO 160826C00065500 C 08/26/16 65.5 1.84 2.21
MO 160826C00066000 C 08/26/16 66.0 1.45 1.84
MO 160826C00066500 C 08/26/16 66.5 1.19 1.52
MO 160826C00067000 C 08/26/16 67.0 0.86 1.24
MO 160826C00067500 C 08/26/16 67.5 0.67 0.80
MO 160826C00068000 C 08/26/16 68.0 0.49 0.62
MO 160826C00068500 C 08/26/16 68.5 0.35 0.52
MO 160826C00069000 C 08/26/16 69.0 0.21 0.41
MO 160826C00069500 C 08/26/16 69.5 0.16 0.24
MO 160826C00070000 C 08/26/16 70.0 0.12 0.21
MO 160826C00070500 C 08/26/16 70.5 0.04 0.15
MO 160826C00071000 C 08/26/16 71.0 0.00 0.14
MO 160826C00071500 C 08/26/16 71.5 0.00 0.13
MO 160826C00072000 C 08/26/16 72.0 0.00 0.23
MO 160826C00072500 C 08/26/16 72.5 0.00 0.12
MO 160826C00073000 C 08/26/16 73.0 0.00 0.22
MO 160826C00073500 C 08/26/16 73.5 0.00 0.23
MO 160826C00074000 C 08/26/16 74.0 0.00 0.22
MO 160826C00074500 C 08/26/16 74.5 0.00 0.21
MO 160826C00075000 C 08/26/16 75.0 0.00 0.21
MO 160826C00075500 C 08/26/16 75.5 0.00 0.20
MO 160826C00076000 C 08/26/16 76.0 0.00 0.20
MO 160826C00076500 C 08/26/16 76.5 0.00 0.20
MO 160826C00077000 C 08/26/16 77.0 0.00 0.20
MO 160826C00078000 C 08/26/16 78.0 0.00 0.20
MO 160826C00079000 C 08/26/16 79.0 0.00 0.20
MO 160826C00080000 C 08/26/16 80.0 0.00 0.20
MO 160826P00050000 P 08/26/16 50.0 0.00 0.11
MO 160826P00055000 P 08/26/16 55.0 0.00 0.10
MO 160826P00058000 P 08/26/16 58.0 0.00 0.24
MO 160826P00059000 P 08/26/16 59.0 0.00 0.22
MO 160826P00060000 P 08/26/16 60.0 0.03 0.33
MO 160826P00061000 P 08/26/16 61.0 0.07 0.23
MO 160826P00062000 P 08/26/16 62.0 0.09 0.31
MO 160826P00062500 P 08/26/16 62.5 0.11 0.36
MO 160826P00063000 P 08/26/16 63.0 0.15 0.42
MO 160826P00063500 P 08/26/16 63.5 0.23 0.50
MO 160826P00064000 P 08/26/16 64.0 0.29 0.45
MO 160826P00064500 P 08/26/16 64.5 0.37 0.50
MO 160826P00065000 P 08/26/16 65.0 0.45 0.59
MO 160826P00065500 P 08/26/16 65.5 0.59 0.72
MO 160826P00066000 P 08/26/16 66.0 0.77 0.89
MO 160826P00066500 P 08/26/16 66.5 0.94 1.11
MO 160826P00067000 P 08/26/16 67.0 1.10 1.33
MO 160826P00067500 P 08/26/16 67.5 1.37 1.63
MO 160826P00068000 P 08/26/16 68.0 1.69 1.90
MO 160826P00068500 P 08/26/16 68.5 1.94 2.27
MO 160826P00069000 P 08/26/16 69.0 2.30 2.68
MO 160826P00069500 P 08/26/16 69.5 2.57 3.20
MO 160826P00070000 P 08/26/16 70.0 3.00 3.70
MO 160826P00070500 P 08/26/16 70.5 3.45 4.20
MO 160826P00071000 P 08/26/16 71.0 3.70 4.70
MO 160826P00071500 P 08/26/16 71.5 4.10 5.20
MO 160826P00072000 P 08/26/16 72.0 4.75 5.75
MO 160826P00072500 P 08/26/16 72.5 5.35 6.25
MO 160826P00073000 P 08/26/16 73.0 4.50 8.35
MO 160826P00073500 P 08/26/16 73.5 4.85 8.85
MO 160826P00074000 P 08/26/16 74.0 4.90 9.35
MO 160826P00074500 P 08/26/16 74.5 5.55 9.85
MO 160826P00075000 P 08/26/16 75.0 5.90 10.35
MO 160826P00075500 P 08/26/16 75.5 6.35 9.20
MO 160826P00076000 P 08/26/16 76.0 7.35 11.35
MO 160826P00076500 P 08/26/16 76.5 7.45 10.50
MO 160826P00077000 P 08/26/16 77.0 7.90 10.75
MO 160826P00078000 P 08/26/16 78.0 8.90 13.50
MO 160826P00079000 P 08/26/16 79.0 9.95 14.35
MO 160826P00080000 P 08/26/16 80.0 11.70 15.15
MO 160902C00060000 C 09/02/16 60.0 6.25 7.40
MO 160902C00061000 C 09/02/16 61.0 5.35 6.45
MO 160902C00061500 C 09/02/16 61.5 4.90 5.95
MO 160902C00062000 C 09/02/16 62.0 4.50 5.75
MO 160902C00062500 C 09/02/16 62.5 4.05 5.20
MO 160902C00063000 C 09/02/16 63.0 3.65 4.55
MO 160902C00063500 C 09/02/16 63.5 3.25 4.25
MO 160902C00064000 C 09/02/16 64.0 2.94 3.60
MO 160902C00064500 C 09/02/16 64.5 2.67 3.30
MO 160902C00065000 C 09/02/16 65.0 2.28 2.84
MO 160902C00065500 C 09/02/16 65.5 1.93 2.35
MO 160902C00066000 C 09/02/16 66.0 1.58 1.98
MO 160902C00066500 C 09/02/16 66.5 1.27 1.66
MO 160902C00067000 C 09/02/16 67.0 1.03 1.37
MO 160902C00067500 C 09/02/16 67.5 0.78 0.96
MO 160902C00068000 C 09/02/16 68.0 0.61 0.76
MO 160902C00068500 C 09/02/16 68.5 0.46 0.58
MO 160902C00069000 C 09/02/16 69.0 0.27 0.49
MO 160902C00069500 C 09/02/16 69.5 0.21 0.55
MO 160902C00070000 C 09/02/16 70.0 0.13 0.36
MO 160902C00070500 C 09/02/16 70.5 0.04 0.22
MO 160902C00071000 C 09/02/16 71.0 0.00 0.17
MO 160902C00071500 C 09/02/16 71.5 0.00 0.14
MO 160902C00072000 C 09/02/16 72.0 0.00 0.13
MO 160902C00072500 C 09/02/16 72.5 0.00 0.09
MO 160902C00073000 C 09/02/16 73.0 0.00 0.18
MO 160902C00073500 C 09/02/16 73.5 0.00 0.21
MO 160902C00074000 C 09/02/16 74.0 0.00 0.21
MO 160902C00074500 C 09/02/16 74.5 0.00 0.23
MO 160902C00075000 C 09/02/16 75.0 0.00 0.22
MO 160902C00075500 C 09/02/16 75.5 0.00 0.21
MO 160902C00076000 C 09/02/16 76.0 0.00 0.21
MO 160902C00077000 C 09/02/16 77.0 0.00 0.20
MO 160902C00078000 C 09/02/16 78.0 0.00 0.20
MO 160902C00079000 C 09/02/16 79.0 0.00 0.20
MO 160902P00060000 P 09/02/16 60.0 0.03 0.26
MO 160902P00061000 P 09/02/16 61.0 0.05 0.30
MO 160902P00061500 P 09/02/16 61.5 0.12 0.34
MO 160902P00062000 P 09/02/16 62.0 0.12 0.39
MO 160902P00062500 P 09/02/16 62.5 0.17 0.45
MO 160902P00063000 P 09/02/16 63.0 0.24 0.50
MO 160902P00063500 P 09/02/16 63.5 0.27 0.61
MO 160902P00064000 P 09/02/16 64.0 0.38 0.71
MO 160902P00064500 P 09/02/16 64.5 0.45 0.75
MO 160902P00065000 P 09/02/16 65.0 0.58 0.84
MO 160902P00065500 P 09/02/16 65.5 0.65 0.83
MO 160902P00066000 P 09/02/16 66.0 0.82 1.02
MO 160902P00066500 P 09/02/16 66.5 1.04 1.25
MO 160902P00067000 P 09/02/16 67.0 1.19 1.49
MO 160902P00067500 P 09/02/16 67.5 1.46 1.79
MO 160902P00068000 P 09/02/16 68.0 1.81 2.00
MO 160902P00068500 P 09/02/16 68.5 2.08 2.48
MO 160902P00069000 P 09/02/16 69.0 2.14 2.97
MO 160902P00069500 P 09/02/16 69.5 2.53 3.45
MO 160902P00070000 P 09/02/16 70.0 2.92 3.95
MO 160902P00070500 P 09/02/16 70.5 3.25 4.45
MO 160902P00071000 P 09/02/16 71.0 3.70 4.95
MO 160902P00071500 P 09/02/16 71.5 4.05 5.50
MO 160902P00072000 P 09/02/16 72.0 4.55 6.00
MO 160902P00072500 P 09/02/16 72.5 5.00 6.55
MO 160902P00073000 P 09/02/16 73.0 5.55 7.05
MO 160902P00073500 P 09/02/16 73.5 5.90 7.55
MO 160902P00074000 P 09/02/16 74.0 5.10 9.35
MO 160902P00074500 P 09/02/16 74.5 5.45 9.85
MO 160902P00075000 P 09/02/16 75.0 6.35 10.35
MO 160902P00075500 P 09/02/16 75.5 6.65 10.85
MO 160902P00076000 P 09/02/16 76.0 6.95 10.00
MO 160902P00077000 P 09/02/16 77.0 8.00 12.35
MO 160902P00078000 P 09/02/16 78.0 9.05 13.35
MO 160902P00079000 P 09/02/16 79.0 10.70 14.15
MO 160916C00030000 C 09/16/16 30.0 36.30 37.35
MO 160916C00032500 C 09/16/16 32.5 33.80 35.30
MO 160916C00035000 C 09/16/16 35.0 31.30 32.80
MO 160916C00037500 C 09/16/16 37.5 28.80 29.80
MO 160916C00040000 C 09/16/16 40.0 26.30 27.30
MO 160916C00042500 C 09/16/16 42.5 23.80 24.80
MO 160916C00045000 C 09/16/16 45.0 21.30 22.35
MO 160916C00047500 C 09/16/16 47.5 18.80 19.80
MO 160916C00050000 C 09/16/16 50.0 16.35 17.35
MO 160916C00052500 C 09/16/16 52.5 13.80 14.85
MO 160916C00055000 C 09/16/16 55.0 11.30 12.35
MO 160916C00057500 C 09/16/16 57.5 8.90 9.75
MO 160916C00060000 C 09/16/16 60.0 6.50 7.25
MO 160916C00062500 C 09/16/16 62.5 4.50 4.90
MO 160916C00065000 C 09/16/16 65.0 2.41 2.75
MO 160916C00067500 C 09/16/16 67.5 0.93 1.06
MO 160916C00070000 C 09/16/16 70.0 0.20 0.29
MO 160916C00072500 C 09/16/16 72.5 0.04 0.07
MO 160916C00075000 C 09/16/16 75.0 0.00 0.05
MO 160916C00077500 C 09/16/16 77.5 0.00 0.11
MO 160916C00080000 C 09/16/16 80.0 0.00 0.04
MO 160916C00085000 C 09/16/16 85.0 0.00 0.10
MO 160916P00030000 P 09/16/16 30.0 0.00 0.02
MO 160916P00032500 P 09/16/16 32.5 0.00 0.03
MO 160916P00035000 P 09/16/16 35.0 0.00 0.05
MO 160916P00037500 P 09/16/16 37.5 0.00 0.03
MO 160916P00040000 P 09/16/16 40.0 0.00 0.03
MO 160916P00042500 P 09/16/16 42.5 0.00 0.11
MO 160916P00045000 P 09/16/16 45.0 0.00 0.03
MO 160916P00047500 P 09/16/16 47.5 0.01 0.04
MO 160916P00050000 P 09/16/16 50.0 0.03 0.06
MO 160916P00052500 P 09/16/16 52.5 0.05 0.08
MO 160916P00055000 P 09/16/16 55.0 0.08 0.11
MO 160916P00057500 P 09/16/16 57.5 0.14 0.19
MO 160916P00060000 P 09/16/16 60.0 0.23 0.28
MO 160916P00062500 P 09/16/16 62.5 0.46 0.50
MO 160916P00065000 P 09/16/16 65.0 0.96 1.06
MO 160916P00067500 P 09/16/16 67.5 1.98 2.21
MO 160916P00070000 P 09/16/16 70.0 3.70 4.15
MO 160916P00072500 P 09/16/16 72.5 5.95 7.05
MO 160916P00075000 P 09/16/16 75.0 8.35 9.05
MO 160916P00077500 P 09/16/16 77.5 10.80 11.80
MO 160916P00080000 P 09/16/16 80.0 13.30 14.10
MO 160916P00085000 P 09/16/16 85.0 18.00 19.30
MO 161216C00032500 C 12/16/16 32.5 32.80 35.25
MO 161216C00035000 C 12/16/16 35.0 29.45 32.75
MO 161216C00037500 C 12/16/16 37.5 26.90 30.05
MO 161216C00040000 C 12/16/16 40.0 24.30 27.55
MO 161216C00042500 C 12/16/16 42.5 21.90 25.10
MO 161216C00045000 C 12/16/16 45.0 19.35 22.60
MO 161216C00047500 C 12/16/16 47.5 17.15 20.15
MO 161216C00050000 C 12/16/16 50.0 14.70 17.75
MO 161216C00052500 C 12/16/16 52.5 14.10 15.20
MO 161216C00055000 C 12/16/16 55.0 11.65 12.40
MO 161216C00057500 C 12/16/16 57.5 9.40 10.00
MO 161216C00060000 C 12/16/16 60.0 6.95 7.80
MO 161216C00062500 C 12/16/16 62.5 5.05 5.60
MO 161216C00065000 C 12/16/16 65.0 3.40 3.65
MO 161216C00067500 C 12/16/16 67.5 2.07 2.24
MO 161216C00070000 C 12/16/16 70.0 0.99 1.17
MO 161216C00072500 C 12/16/16 72.5 0.40 0.55
MO 161216C00075000 C 12/16/16 75.0 0.15 0.23
MO 161216C00077500 C 12/16/16 77.5 0.03 0.09
MO 161216C00080000 C 12/16/16 80.0 0.00 0.08
MO 161216C00085000 C 12/16/16 85.0 0.00 0.13
MO 161216C00090000 C 12/16/16 90.0 0.00 0.10
MO 161216P00032500 P 12/16/16 32.5 0.04 0.12
MO 161216P00035000 P 12/16/16 35.0 0.05 0.27
MO 161216P00037500 P 12/16/16 37.5 0.09 0.13
MO 161216P00040000 P 12/16/16 40.0 0.13 0.18
MO 161216P00042500 P 12/16/16 42.5 0.15 0.21
MO 161216P00045000 P 12/16/16 45.0 0.19 0.35
MO 161216P00047500 P 12/16/16 47.5 0.25 0.40
MO 161216P00050000 P 12/16/16 50.0 0.31 0.38
MO 161216P00052500 P 12/16/16 52.5 0.39 0.46
MO 161216P00055000 P 12/16/16 55.0 0.50 0.60
MO 161216P00057500 P 12/16/16 57.5 0.66 0.87
MO 161216P00060000 P 12/16/16 60.0 0.95 1.00
MO 161216P00062500 P 12/16/16 62.5 1.40 1.49
MO 161216P00065000 P 12/16/16 65.0 2.10 2.22
MO 161216P00067500 P 12/16/16 67.5 3.10 3.55
MO 161216P00070000 P 12/16/16 70.0 4.50 5.30
MO 161216P00072500 P 12/16/16 72.5 6.20 7.15
MO 161216P00075000 P 12/16/16 75.0 8.55 9.20
MO 161216P00077500 P 12/16/16 77.5 9.40 11.60
MO 161216P00080000 P 12/16/16 80.0 11.40 14.05
MO 161216P00085000 P 12/16/16 85.0 17.30 19.05
MO 161216P00090000 P 12/16/16 90.0 23.05 24.05
MO 170120C00025000 C 01/20/17 25.0 39.55 42.15
MO 170120C00028000 C 01/20/17 28.0 36.45 39.20
MO 170120C00030000 C 01/20/17 30.0 34.40 37.55
MO 170120C00033000 C 01/20/17 33.0 31.55 34.20
MO 170120C00035000 C 01/20/17 35.0 31.25 32.20
MO 170120C00038000 C 01/20/17 38.0 26.50 29.35
MO 170120C00040000 C 01/20/17 40.0 26.40 27.20
MO 170120C00043000 C 01/20/17 43.0 21.50 24.60
MO 170120C00045000 C 01/20/17 45.0 21.40 22.35
MO 170120C00047000 C 01/20/17 47.0 19.35 20.30
MO 170120C00050000 C 01/20/17 50.0 16.40 17.45
MO 170120C00052500 C 01/20/17 52.5 12.45 15.25
MO 170120C00055000 C 01/20/17 55.0 11.80 12.45
MO 170120C00057500 C 01/20/17 57.5 9.40 10.10
MO 170120C00060000 C 01/20/17 60.0 7.15 7.95
MO 170120C00062500 C 01/20/17 62.5 5.40 5.70
MO 170120C00065000 C 01/20/17 65.0 3.65 3.90
MO 170120C00067500 C 01/20/17 67.5 2.31 2.49
MO 170120C00070000 C 01/20/17 70.0 1.28 1.43
MO 170120C00072500 C 01/20/17 72.5 0.64 0.73
MO 170120C00075000 C 01/20/17 75.0 0.28 0.35
MO 170120C00077500 C 01/20/17 77.5 0.11 0.16
MO 170120C00080000 C 01/20/17 80.0 0.03 0.07
MO 170120P00025000 P 01/20/17 25.0 0.06 0.11
MO 170120P00028000 P 01/20/17 28.0 0.06 0.25
MO 170120P00030000 P 01/20/17 30.0 0.08 0.31
MO 170120P00033000 P 01/20/17 33.0 0.15 0.26
MO 170120P00035000 P 01/20/17 35.0 0.18 0.30
MO 170120P00038000 P 01/20/17 38.0 0.23 0.39
MO 170120P00040000 P 01/20/17 40.0 0.27 0.37
MO 170120P00043000 P 01/20/17 43.0 0.33 0.46
MO 170120P00045000 P 01/20/17 45.0 0.38 0.47
MO 170120P00047000 P 01/20/17 47.0 0.46 0.49
MO 170120P00050000 P 01/20/17 50.0 0.51 0.62
MO 170120P00052500 P 01/20/17 52.5 0.63 0.70
MO 170120P00055000 P 01/20/17 55.0 0.78 0.88
MO 170120P00057500 P 01/20/17 57.5 1.02 1.15
MO 170120P00060000 P 01/20/17 60.0 1.39 1.49
MO 170120P00062500 P 01/20/17 62.5 1.88 2.02
MO 170120P00065000 P 01/20/17 65.0 2.66 3.00
MO 170120P00067500 P 01/20/17 67.5 3.80 4.15
MO 170120P00070000 P 01/20/17 70.0 5.30 5.85
MO 170120P00072500 P 01/20/17 72.5 7.05 7.90
MO 170120P00075000 P 01/20/17 75.0 9.25 10.00
MO 170120P00077500 P 01/20/17 77.5 11.10 14.05
MO 170120P00080000 P 01/20/17 80.0 14.05 15.00
MO 170317C00035000 C 03/17/17 35.0 31.30 32.55
MO 170317C00037500 C 03/17/17 37.5 28.80 30.05
MO 170317C00040000 C 03/17/17 40.0 26.30 27.60
MO 170317C00042500 C 03/17/17 42.5 23.85 25.10
MO 170317C00045000 C 03/17/17 45.0 21.35 22.50
MO 170317C00050000 C 03/17/17 50.0 16.40 17.70
MO 170317C00055000 C 03/17/17 55.0 12.05 12.65
MO 170317C00060000 C 03/17/17 60.0 7.25 8.15
MO 170317C00062500 C 03/17/17 62.5 5.30 6.20
MO 170317C00065000 C 03/17/17 65.0 4.00 4.40
MO 170317C00067500 C 03/17/17 67.5 2.76 2.92
MO 170317C00070000 C 03/17/17 70.0 1.70 1.83
MO 170317C00072500 C 03/17/17 72.5 0.93 1.12
MO 170317C00075000 C 03/17/17 75.0 0.53 0.64
MO 170317C00077500 C 03/17/17 77.5 0.21 0.41
MO 170317C00080000 C 03/17/17 80.0 0.06 0.28
MO 170317C00085000 C 03/17/17 85.0 0.00 0.12
MO 170317C00090000 C 03/17/17 90.0 0.00 0.18
MO 170317C00095000 C 03/17/17 95.0 0.00 0.14
MO 170317C00100000 C 03/17/17 100.0 0.00 0.11
MO 170317P00035000 P 03/17/17 35.0 0.16 0.33
MO 170317P00037500 P 03/17/17 37.5 0.26 0.41
MO 170317P00040000 P 03/17/17 40.0 0.36 0.44
MO 170317P00042500 P 03/17/17 42.5 0.43 0.52
MO 170317P00045000 P 03/17/17 45.0 0.49 0.63
MO 170317P00050000 P 03/17/17 50.0 0.72 0.82
MO 170317P00055000 P 03/17/17 55.0 1.09 1.40
MO 170317P00060000 P 03/17/17 60.0 1.91 2.00
MO 170317P00062500 P 03/17/17 62.5 2.56 2.66
MO 170317P00065000 P 03/17/17 65.0 3.45 3.60
MO 170317P00067500 P 03/17/17 67.5 4.55 4.90
MO 170317P00070000 P 03/17/17 70.0 5.90 6.55
MO 170317P00072500 P 03/17/17 72.5 7.75 8.85
MO 170317P00075000 P 03/17/17 75.0 9.65 10.90
MO 170317P00077500 P 03/17/17 77.5 11.85 13.05
MO 170317P00080000 P 03/17/17 80.0 13.95 15.00
MO 170317P00085000 P 03/17/17 85.0 18.80 20.05
MO 170317P00090000 P 03/17/17 90.0 23.75 24.80
MO 170317P00095000 P 03/17/17 95.0 28.70 29.75
MO 170317P00100000 P 03/17/17 100.0 33.70 34.75
MO 170915C00032500 C 09/15/17 32.5 33.10 34.85
MO 170915C00035000 C 09/15/17 35.0 29.50 34.20
MO 170915C00037500 C 09/15/17 37.5 27.05 31.80
MO 170915C00040000 C 09/15/17 40.0 24.55 29.20
MO 170915C00042500 C 09/15/17 42.5 22.05 26.80
MO 170915C00045000 C 09/15/17 45.0 19.55 24.40
MO 170915C00047500 C 09/15/17 47.5 19.00 19.95
MO 170915C00050000 C 09/15/17 50.0 16.80 17.60
MO 170915C00052500 C 09/15/17 52.5 14.35 15.10
MO 170915C00055000 C 09/15/17 55.0 12.10 12.90
MO 170915C00057500 C 09/15/17 57.5 9.85 10.85
MO 170915C00060000 C 09/15/17 60.0 8.10 8.90
MO 170915C00062500 C 09/15/17 62.5 6.00 7.15
MO 170915C00065000 C 09/15/17 65.0 4.85 5.50
MO 170915C00067500 C 09/15/17 67.5 3.60 4.15
MO 170915C00070000 C 09/15/17 70.0 2.60 3.30
MO 170915C00072500 C 09/15/17 72.5 1.43 2.37
MO 170915C00075000 C 09/15/17 75.0 1.10 1.60
MO 170915C00077500 C 09/15/17 77.5 0.52 1.17
MO 170915C00080000 C 09/15/17 80.0 0.31 0.79
MO 170915C00085000 C 09/15/17 85.0 0.07 0.50
MO 170915C00090000 C 09/15/17 90.0 0.00 0.36
MO 170915P00032500 P 09/15/17 32.5 0.35 0.61
MO 170915P00035000 P 09/15/17 35.0 0.43 0.66
MO 170915P00037500 P 09/15/17 37.5 0.48 0.94
MO 170915P00040000 P 09/15/17 40.0 0.63 1.03
MO 170915P00042500 P 09/15/17 42.5 0.72 1.17
MO 170915P00045000 P 09/15/17 45.0 0.88 1.40
MO 170915P00047500 P 09/15/17 47.5 1.07 1.55
MO 170915P00050000 P 09/15/17 50.0 1.27 1.77
MO 170915P00052500 P 09/15/17 52.5 1.50 2.26
MO 170915P00055000 P 09/15/17 55.0 2.03 2.51
MO 170915P00057500 P 09/15/17 57.5 2.45 2.90
MO 170915P00060000 P 09/15/17 60.0 3.15 3.60
MO 170915P00062500 P 09/15/17 62.5 4.00 4.55
MO 170915P00065000 P 09/15/17 65.0 5.05 5.70
MO 170915P00067500 P 09/15/17 67.5 6.30 7.45
MO 170915P00070000 P 09/15/17 70.0 7.55 9.05
MO 170915P00072500 P 09/15/17 72.5 9.20 10.75
MO 170915P00075000 P 09/15/17 75.0 11.10 12.70
MO 170915P00077500 P 09/15/17 77.5 13.15 14.15
MO 170915P00080000 P 09/15/17 80.0 14.95 16.85
MO 170915P00085000 P 09/15/17 85.0 19.60 21.25
MO 170915P00090000 P 09/15/17 90.0 23.10 27.40
MO 180119C00030000 C 01/19/18 30.0 34.30 38.40
MO 180119C00032500 C 01/19/18 32.5 32.00 36.60
MO 180119C00035000 C 01/19/18 35.0 29.55 34.10
MO 180119C00037500 C 01/19/18 37.5 27.00 31.80
MO 180119C00040000 C 01/19/18 40.0 24.30 28.35
MO 180119C00042500 C 01/19/18 42.5 22.00 26.80
MO 180119C00045000 C 01/19/18 45.0 19.50 24.40
MO 180119C00047500 C 01/19/18 47.5 19.10 20.15
MO 180119C00050000 C 01/19/18 50.0 16.75 17.85
MO 180119C00052500 C 01/19/18 52.5 14.50 15.40
MO 180119C00055000 C 01/19/18 55.0 12.20 13.40
MO 180119C00057500 C 01/19/18 57.5 10.10 11.10
MO 180119C00060000 C 01/19/18 60.0 8.25 9.15
MO 180119C00062500 C 01/19/18 62.5 6.50 7.45
MO 180119C00065000 C 01/19/18 65.0 5.40 6.00
MO 180119C00067500 C 01/19/18 67.5 4.05 4.65
MO 180119C00070000 C 01/19/18 70.0 2.71 3.65
MO 180119C00072500 C 01/19/18 72.5 2.26 2.73
MO 180119C00075000 C 01/19/18 75.0 1.30 1.96
MO 180119C00077500 C 01/19/18 77.5 0.64 1.51
MO 180119C00080000 C 01/19/18 80.0 0.29 1.11
MO 180119C00085000 C 01/19/18 85.0 0.21 0.69
MO 180119C00090000 C 01/19/18 90.0 0.04 0.50
MO 180119P00030000 P 01/19/18 30.0 0.33 0.74
MO 180119P00032500 P 01/19/18 32.5 0.49 0.90
MO 180119P00035000 P 01/19/18 35.0 0.64 1.00
MO 180119P00037500 P 01/19/18 37.5 0.70 1.20
MO 180119P00040000 P 01/19/18 40.0 0.85 1.40
MO 180119P00042500 P 01/19/18 42.5 0.90 1.50
MO 180119P00045000 P 01/19/18 45.0 1.22 1.81
MO 180119P00047500 P 01/19/18 47.5 1.44 1.87
MO 180119P00050000 P 01/19/18 50.0 1.39 2.31
MO 180119P00052500 P 01/19/18 52.5 1.85 2.60
MO 180119P00055000 P 01/19/18 55.0 2.66 3.10
MO 180119P00057500 P 01/19/18 57.5 3.05 3.75
MO 180119P00060000 P 01/19/18 60.0 3.90 4.45
MO 180119P00062500 P 01/19/18 62.5 4.85 5.40
MO 180119P00065000 P 01/19/18 65.0 5.95 6.45
MO 180119P00067500 P 01/19/18 67.5 7.15 7.75
MO 180119P00070000 P 01/19/18 70.0 8.50 9.20
MO 180119P00072500 P 01/19/18 72.5 10.05 11.70
MO 180119P00075000 P 01/19/18 75.0 11.90 13.05
MO 180119P00077500 P 01/19/18 77.5 13.85 15.00
MO 180119P00080000 P 01/19/18 80.0 15.90 17.65
MO 180119P00085000 P 01/19/18 85.0 20.05 21.50
MO 180119P00090000 P 01/19/18 90.0 24.85 27.50

OPRA data is delayed 15 minutes.