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 (2014-07-25)Premium Content

Altria Group Inc (MO)
As of Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MO 140829C00030000 C 08/29/14 30.0 12.50 13.00
MO 140829C00031000 C 08/29/14 31.0 11.45 11.90
MO 140829C00032000 C 08/29/14 32.0 10.45 10.90
MO 140829C00033000 C 08/29/14 33.0 9.55 9.90
MO 140829C00034000 C 08/29/14 34.0 8.55 8.95
MO 140829C00035000 C 08/29/14 35.0 7.55 7.85
MO 140829C00035500 C 08/29/14 35.5 7.05 7.45
MO 140829C00036000 C 08/29/14 36.0 6.55 6.95
MO 140829C00036500 C 08/29/14 36.5 6.05 6.45
MO 140829C00037000 C 08/29/14 37.0 5.55 5.95
MO 140829C00037500 C 08/29/14 37.5 5.05 5.45
MO 140829C00038000 C 08/29/14 38.0 4.55 4.95
MO 140829C00038500 C 08/29/14 38.5 4.05 4.45
MO 140829C00039000 C 08/29/14 39.0 3.55 3.95
MO 140829C00039500 C 08/29/14 39.5 3.05 3.45
MO 140829C00040000 C 08/29/14 40.0 2.57 2.91
MO 140829C00040500 C 08/29/14 40.5 2.07 2.41
MO 140829C00041000 C 08/29/14 41.0 1.58 1.91
MO 140829C00041500 C 08/29/14 41.5 1.07 1.42
MO 140829C00042000 C 08/29/14 42.0 0.62 0.85
MO 140829C00042500 C 08/29/14 42.5 0.21 0.38
MO 140829C00043000 C 08/29/14 43.0 0.05 0.08
MO 140829C00043500 C 08/29/14 43.5 0.00 0.03
MO 140829C00044000 C 08/29/14 44.0 0.00 0.04
MO 140829C00044500 C 08/29/14 44.5 0.00 0.04
MO 140829C00045000 C 08/29/14 45.0 0.00 0.04
MO 140829C00045500 C 08/29/14 45.5 0.00 0.03
MO 140829C00046000 C 08/29/14 46.0 0.00 0.03
MO 140829C00046500 C 08/29/14 46.5 0.00 0.03
MO 140829C00047000 C 08/29/14 47.0 0.00 0.03
MO 140829C00047500 C 08/29/14 47.5 0.00 0.03
MO 140829C00048000 C 08/29/14 48.0 0.00 0.03
MO 140829C00048500 C 08/29/14 48.5 0.00 0.03
MO 140829C00049000 C 08/29/14 49.0 0.00 0.03
MO 140829C00049500 C 08/29/14 49.5 0.00 0.03
MO 140829C00050000 C 08/29/14 50.0 0.00 0.03
MO 140829C00050500 C 08/29/14 50.5 0.00 0.03
MO 140829C00051000 C 08/29/14 51.0 0.00 0.03
MO 140829C00051500 C 08/29/14 51.5 0.00 0.03
MO 140829C00052000 C 08/29/14 52.0 0.00 0.03
MO 140829C00052500 C 08/29/14 52.5 0.00 0.03
MO 140829C00053000 C 08/29/14 53.0 0.00 0.03
MO 140829C00055000 C 08/29/14 55.0 0.00 0.03
MO 140829P00030000 P 08/29/14 30.0 0.00 0.02
MO 140829P00031000 P 08/29/14 31.0 0.00 0.02
MO 140829P00032000 P 08/29/14 32.0 0.00 0.02
MO 140829P00033000 P 08/29/14 33.0 0.00 0.02
MO 140829P00034000 P 08/29/14 34.0 0.00 0.02
MO 140829P00035000 P 08/29/14 35.0 0.00 0.02
MO 140829P00035500 P 08/29/14 35.5 0.00 0.02
MO 140829P00036000 P 08/29/14 36.0 0.00 0.02
MO 140829P00036500 P 08/29/14 36.5 0.00 0.02
MO 140829P00037000 P 08/29/14 37.0 0.00 0.02
MO 140829P00037500 P 08/29/14 37.5 0.00 0.02
MO 140829P00038000 P 08/29/14 38.0 0.00 0.02
MO 140829P00038500 P 08/29/14 38.5 0.00 0.02
MO 140829P00039000 P 08/29/14 39.0 0.00 0.02
MO 140829P00039500 P 08/29/14 39.5 0.00 0.02
MO 140829P00040000 P 08/29/14 40.0 0.00 0.02
MO 140829P00040500 P 08/29/14 40.5 0.00 0.02
MO 140829P00041000 P 08/29/14 41.0 0.00 0.03
MO 140829P00041500 P 08/29/14 41.5 0.00 0.05
MO 140829P00042000 P 08/29/14 42.0 0.00 0.06
MO 140829P00042500 P 08/29/14 42.5 0.04 0.07
MO 140829P00043000 P 08/29/14 43.0 0.24 0.28
MO 140829P00043500 P 08/29/14 43.5 0.61 0.78
MO 140829P00044000 P 08/29/14 44.0 1.09 1.28
MO 140829P00044500 P 08/29/14 44.5 1.60 1.78
MO 140829P00045000 P 08/29/14 45.0 2.10 2.43
MO 140829P00045500 P 08/29/14 45.5 2.60 2.94
MO 140829P00046000 P 08/29/14 46.0 3.10 3.45
MO 140829P00046500 P 08/29/14 46.5 3.60 3.95
MO 140829P00047000 P 08/29/14 47.0 4.10 4.45
MO 140829P00047500 P 08/29/14 47.5 4.60 4.95
MO 140829P00048000 P 08/29/14 48.0 5.10 5.45
MO 140829P00048500 P 08/29/14 48.5 5.55 5.95
MO 140829P00049000 P 08/29/14 49.0 6.05 6.45
MO 140829P00049500 P 08/29/14 49.5 6.55 6.95
MO 140829P00050000 P 08/29/14 50.0 7.05 7.45
MO 140829P00050500 P 08/29/14 50.5 7.55 7.95
MO 140829P00051000 P 08/29/14 51.0 8.05 8.45
MO 140829P00051500 P 08/29/14 51.5 8.55 8.95
MO 140829P00052000 P 08/29/14 52.0 9.05 9.45
MO 140829P00052500 P 08/29/14 52.5 9.55 9.95
MO 140829P00053000 P 08/29/14 53.0 9.90 10.65
MO 140829P00055000 P 08/29/14 55.0 11.80 12.55
MO 140905C00034000 C 09/05/14 34.0 8.55 8.95
MO 140905C00034500 C 09/05/14 34.5 7.95 8.45
MO 140905C00035000 C 09/05/14 35.0 7.55 7.95
MO 140905C00035500 C 09/05/14 35.5 7.05 7.40
MO 140905C00036000 C 09/05/14 36.0 6.55 6.90
MO 140905C00036500 C 09/05/14 36.5 6.05 6.40
MO 140905C00037000 C 09/05/14 37.0 5.55 5.90
MO 140905C00037500 C 09/05/14 37.5 5.05 5.40
MO 140905C00038000 C 09/05/14 38.0 4.55 4.90
MO 140905C00038500 C 09/05/14 38.5 4.05 4.45
MO 140905C00039000 C 09/05/14 39.0 3.55 3.95
MO 140905C00039500 C 09/05/14 39.5 3.05 3.45
MO 140905C00040000 C 09/05/14 40.0 2.60 2.91
MO 140905C00040500 C 09/05/14 40.5 2.11 2.36
MO 140905C00041000 C 09/05/14 41.0 1.61 1.86
MO 140905C00041500 C 09/05/14 41.5 1.13 1.38
MO 140905C00042000 C 09/05/14 42.0 0.73 0.90
MO 140905C00042500 C 09/05/14 42.5 0.47 0.49
MO 140905C00043000 C 09/05/14 43.0 0.18 0.20
MO 140905C00043500 C 09/05/14 43.5 0.03 0.10
MO 140905C00044000 C 09/05/14 44.0 0.00 0.05
MO 140905C00044500 C 09/05/14 44.5 0.00 0.05
MO 140905C00045000 C 09/05/14 45.0 0.00 0.05
MO 140905C00045500 C 09/05/14 45.5 0.00 0.04
MO 140905C00046000 C 09/05/14 46.0 0.00 0.05
MO 140905C00046500 C 09/05/14 46.5 0.00 0.05
MO 140905C00047000 C 09/05/14 47.0 0.00 0.05
MO 140905C00047500 C 09/05/14 47.5 0.00 0.04
MO 140905C00048000 C 09/05/14 48.0 0.00 0.04
MO 140905C00048500 C 09/05/14 48.5 0.00 0.03
MO 140905C00049000 C 09/05/14 49.0 0.00 0.04
MO 140905C00050000 C 09/05/14 50.0 0.00 0.04
MO 140905C00051000 C 09/05/14 51.0 0.00 0.04
MO 140905C00052000 C 09/05/14 52.0 0.00 0.04
MO 140905C00053000 C 09/05/14 53.0 0.00 0.04
MO 140905P00034000 P 09/05/14 34.0 0.00 0.02
MO 140905P00034500 P 09/05/14 34.5 0.00 0.02
MO 140905P00035000 P 09/05/14 35.0 0.00 0.02
MO 140905P00035500 P 09/05/14 35.5 0.00 0.02
MO 140905P00036000 P 09/05/14 36.0 0.00 0.02
MO 140905P00036500 P 09/05/14 36.5 0.00 0.02
MO 140905P00037000 P 09/05/14 37.0 0.00 0.02
MO 140905P00037500 P 09/05/14 37.5 0.00 0.03
MO 140905P00038000 P 09/05/14 38.0 0.00 0.03
MO 140905P00038500 P 09/05/14 38.5 0.01 0.05
MO 140905P00039000 P 09/05/14 39.0 0.01 0.05
MO 140905P00039500 P 09/05/14 39.5 0.01 0.05
MO 140905P00040000 P 09/05/14 40.0 0.01 0.06
MO 140905P00040500 P 09/05/14 40.5 0.01 0.07
MO 140905P00041000 P 09/05/14 41.0 0.01 0.06
MO 140905P00041500 P 09/05/14 41.5 0.01 0.08
MO 140905P00042000 P 09/05/14 42.0 0.06 0.08
MO 140905P00042500 P 09/05/14 42.5 0.15 0.17
MO 140905P00043000 P 09/05/14 43.0 0.36 0.39
MO 140905P00043500 P 09/05/14 43.5 0.67 0.97
MO 140905P00044000 P 09/05/14 44.0 1.13 1.45
MO 140905P00044500 P 09/05/14 44.5 1.63 1.94
MO 140905P00045000 P 09/05/14 45.0 2.13 2.45
MO 140905P00045500 P 09/05/14 45.5 2.62 2.94
MO 140905P00046000 P 09/05/14 46.0 3.10 3.45
MO 140905P00046500 P 09/05/14 46.5 3.60 3.95
MO 140905P00047000 P 09/05/14 47.0 4.10 4.45
MO 140905P00047500 P 09/05/14 47.5 4.60 4.95
MO 140905P00048000 P 09/05/14 48.0 5.10 5.45
MO 140905P00048500 P 09/05/14 48.5 5.60 5.95
MO 140905P00049000 P 09/05/14 49.0 6.10 6.45
MO 140905P00050000 P 09/05/14 50.0 7.10 7.45
MO 140905P00051000 P 09/05/14 51.0 8.15 8.45
MO 140905P00052000 P 09/05/14 52.0 8.95 9.50
MO 140905P00053000 P 09/05/14 53.0 9.90 10.65
MO 140912C00034000 C 09/12/14 34.0 8.55 8.95
MO 140912C00034500 C 09/12/14 34.5 8.05 8.45
MO 140912C00035000 C 09/12/14 35.0 7.55 7.95
MO 140912C00035500 C 09/12/14 35.5 7.05 7.45
MO 140912C00036000 C 09/12/14 36.0 6.55 6.95
MO 140912C00036500 C 09/12/14 36.5 6.05 6.45
MO 140912C00037000 C 09/12/14 37.0 5.55 5.95
MO 140912C00037500 C 09/12/14 37.5 5.05 5.45
MO 140912C00038000 C 09/12/14 38.0 4.55 4.95
MO 140912C00038500 C 09/12/14 38.5 4.05 4.45
MO 140912C00039000 C 09/12/14 39.0 3.55 3.95
MO 140912C00039500 C 09/12/14 39.5 3.05 3.45
MO 140912C00040000 C 09/12/14 40.0 2.58 2.92
MO 140912C00040500 C 09/12/14 40.5 2.09 2.43
MO 140912C00041000 C 09/12/14 41.0 1.59 1.93
MO 140912C00041500 C 09/12/14 41.5 1.14 1.39
MO 140912C00042000 C 09/12/14 42.0 0.89 0.92
MO 140912C00042500 C 09/12/14 42.5 0.49 0.53
MO 140912C00043000 C 09/12/14 43.0 0.22 0.26
MO 140912C00043500 C 09/12/14 43.5 0.07 0.11
MO 140912C00044000 C 09/12/14 44.0 0.02 0.07
MO 140912C00044500 C 09/12/14 44.5 0.00 0.07
MO 140912C00045000 C 09/12/14 45.0 0.00 0.06
MO 140912C00045500 C 09/12/14 45.5 0.00 0.05
MO 140912C00046000 C 09/12/14 46.0 0.00 0.05
MO 140912C00046500 C 09/12/14 46.5 0.00 0.05
MO 140912C00047000 C 09/12/14 47.0 0.00 0.05
MO 140912C00047500 C 09/12/14 47.5 0.00 0.05
MO 140912C00048000 C 09/12/14 48.0 0.00 0.04
MO 140912C00048500 C 09/12/14 48.5 0.00 0.04
MO 140912C00049000 C 09/12/14 49.0 0.00 0.04
MO 140912C00050000 C 09/12/14 50.0 0.00 0.04
MO 140912P00034000 P 09/12/14 34.0 0.00 0.02
MO 140912P00034500 P 09/12/14 34.5 0.00 0.02
MO 140912P00035000 P 09/12/14 35.0 0.01 0.02
MO 140912P00035500 P 09/12/14 35.5 0.01 0.02
MO 140912P00036000 P 09/12/14 36.0 0.01 0.05
MO 140912P00036500 P 09/12/14 36.5 0.01 0.05
MO 140912P00037000 P 09/12/14 37.0 0.01 0.05
MO 140912P00037500 P 09/12/14 37.5 0.01 0.06
MO 140912P00038000 P 09/12/14 38.0 0.01 0.06
MO 140912P00038500 P 09/12/14 38.5 0.02 0.06
MO 140912P00039000 P 09/12/14 39.0 0.02 0.07
MO 140912P00039500 P 09/12/14 39.5 0.02 0.07
MO 140912P00040000 P 09/12/14 40.0 0.03 0.08
MO 140912P00040500 P 09/12/14 40.5 0.03 0.09
MO 140912P00041000 P 09/12/14 41.0 0.07 0.11
MO 140912P00041500 P 09/12/14 41.5 0.13 0.15
MO 140912P00042000 P 09/12/14 42.0 0.24 0.27
MO 140912P00042500 P 09/12/14 42.5 0.45 0.58
MO 140912P00043000 P 09/12/14 43.0 0.78 0.94
MO 140912P00043500 P 09/12/14 43.5 1.16 1.48
MO 140912P00044000 P 09/12/14 44.0 1.64 1.97
MO 140912P00044500 P 09/12/14 44.5 2.13 2.46
MO 140912P00045000 P 09/12/14 45.0 2.62 2.95
MO 140912P00045500 P 09/12/14 45.5 3.10 3.50
MO 140912P00046000 P 09/12/14 46.0 3.60 4.00
MO 140912P00046500 P 09/12/14 46.5 4.10 4.50
MO 140912P00047000 P 09/12/14 47.0 4.55 4.95
MO 140912P00047500 P 09/12/14 47.5 5.10 5.45
MO 140912P00048000 P 09/12/14 48.0 5.60 6.00
MO 140912P00048500 P 09/12/14 48.5 6.10 6.45
MO 140912P00049000 P 09/12/14 49.0 6.60 6.95
MO 140912P00050000 P 09/12/14 50.0 7.60 8.05
MO 140920C00024000 C 09/20/14 24.0 18.50 18.95
MO 140920C00025000 C 09/20/14 25.0 17.30 17.95
MO 140920C00026000 C 09/20/14 26.0 16.50 16.95
MO 140920C00027000 C 09/20/14 27.0 15.50 15.95
MO 140920C00028000 C 09/20/14 28.0 14.50 14.95
MO 140920C00029000 C 09/20/14 29.0 13.50 13.95
MO 140920C00030000 C 09/20/14 30.0 12.50 12.95
MO 140920C00031000 C 09/20/14 31.0 11.50 11.90
MO 140920C00032000 C 09/20/14 32.0 10.50 10.90
MO 140920C00033000 C 09/20/14 33.0 9.55 9.95
MO 140920C00034000 C 09/20/14 34.0 8.55 8.95
MO 140920C00034500 C 09/20/14 34.5 8.05 8.45
MO 140920C00035000 C 09/20/14 35.0 7.55 7.95
MO 140920C00035500 C 09/20/14 35.5 7.05 7.45
MO 140920C00036000 C 09/20/14 36.0 6.55 6.95
MO 140920C00036500 C 09/20/14 36.5 6.05 6.45
MO 140920C00037000 C 09/20/14 37.0 5.55 5.95
MO 140920C00037500 C 09/20/14 37.5 5.05 5.45
MO 140920C00038000 C 09/20/14 38.0 4.55 4.95
MO 140920C00038500 C 09/20/14 38.5 4.05 4.45
MO 140920C00039000 C 09/20/14 39.0 3.55 3.95
MO 140920C00039500 C 09/20/14 39.5 3.05 3.45
MO 140920C00040000 C 09/20/14 40.0 2.66 2.89
MO 140920C00040500 C 09/20/14 40.5 2.09 2.44
MO 140920C00041000 C 09/20/14 41.0 1.62 1.87
MO 140920C00041500 C 09/20/14 41.5 1.21 1.39
MO 140920C00042000 C 09/20/14 42.0 0.85 0.94
MO 140920C00042500 C 09/20/14 42.5 0.53 0.57
MO 140920C00043000 C 09/20/14 43.0 0.27 0.30
MO 140920C00043500 C 09/20/14 43.5 0.12 0.14
MO 140920C00044000 C 09/20/14 44.0 0.04 0.07
MO 140920C00044500 C 09/20/14 44.5 0.01 0.06
MO 140920C00045000 C 09/20/14 45.0 0.01 0.05
MO 140920C00045500 C 09/20/14 45.5 0.00 0.04
MO 140920C00046000 C 09/20/14 46.0 0.00 0.05
MO 140920C00046500 C 09/20/14 46.5 0.00 0.04
MO 140920C00047000 C 09/20/14 47.0 0.00 0.04
MO 140920C00047500 C 09/20/14 47.5 0.00 0.04
MO 140920C00048000 C 09/20/14 48.0 0.00 0.04
MO 140920C00048500 C 09/20/14 48.5 0.00 0.03
MO 140920C00049000 C 09/20/14 49.0 0.00 0.04
MO 140920C00050000 C 09/20/14 50.0 0.00 0.03
MO 140920P00024000 P 09/20/14 24.0 0.00 0.02
MO 140920P00025000 P 09/20/14 25.0 0.00 0.02
MO 140920P00026000 P 09/20/14 26.0 0.00 0.02
MO 140920P00027000 P 09/20/14 27.0 0.00 0.02
MO 140920P00028000 P 09/20/14 28.0 0.00 0.02
MO 140920P00029000 P 09/20/14 29.0 0.00 0.02
MO 140920P00030000 P 09/20/14 30.0 0.00 0.02
MO 140920P00031000 P 09/20/14 31.0 0.00 0.02
MO 140920P00032000 P 09/20/14 32.0 0.00 0.02
MO 140920P00033000 P 09/20/14 33.0 0.01 0.03
MO 140920P00034000 P 09/20/14 34.0 0.02 0.03
MO 140920P00034500 P 09/20/14 34.5 0.01 0.05
MO 140920P00035000 P 09/20/14 35.0 0.01 0.04
MO 140920P00035500 P 09/20/14 35.5 0.01 0.06
MO 140920P00036000 P 09/20/14 36.0 0.01 0.06
MO 140920P00036500 P 09/20/14 36.5 0.01 0.07
MO 140920P00037000 P 09/20/14 37.0 0.01 0.07
MO 140920P00037500 P 09/20/14 37.5 0.01 0.07
MO 140920P00038000 P 09/20/14 38.0 0.03 0.07
MO 140920P00038500 P 09/20/14 38.5 0.02 0.08
MO 140920P00039000 P 09/20/14 39.0 0.03 0.05
MO 140920P00039500 P 09/20/14 39.5 0.04 0.10
MO 140920P00040000 P 09/20/14 40.0 0.06 0.09
MO 140920P00040500 P 09/20/14 40.5 0.09 0.12
MO 140920P00041000 P 09/20/14 41.0 0.13 0.15
MO 140920P00041500 P 09/20/14 41.5 0.21 0.23
MO 140920P00042000 P 09/20/14 42.0 0.35 0.38
MO 140920P00042500 P 09/20/14 42.5 0.56 0.60
MO 140920P00043000 P 09/20/14 43.0 0.88 0.94
MO 140920P00043500 P 09/20/14 43.5 1.23 1.53
MO 140920P00044000 P 09/20/14 44.0 1.67 2.00
MO 140920P00044500 P 09/20/14 44.5 2.12 2.47
MO 140920P00045000 P 09/20/14 45.0 2.63 2.97
MO 140920P00045500 P 09/20/14 45.5 3.10 3.50
MO 140920P00046000 P 09/20/14 46.0 3.60 4.00
MO 140920P00046500 P 09/20/14 46.5 4.10 4.45
MO 140920P00047000 P 09/20/14 47.0 4.60 4.95
MO 140920P00047500 P 09/20/14 47.5 5.10 5.45
MO 140920P00048000 P 09/20/14 48.0 5.60 5.95
MO 140920P00048500 P 09/20/14 48.5 6.10 6.45
MO 140920P00049000 P 09/20/14 49.0 6.60 6.95
MO 140920P00050000 P 09/20/14 50.0 7.60 8.00
MO 140926C00034000 C 09/26/14 34.0 8.55 9.00
MO 140926C00034500 C 09/26/14 34.5 8.05 8.50
MO 140926C00035000 C 09/26/14 35.0 7.55 8.00
MO 140926C00035500 C 09/26/14 35.5 7.05 7.45
MO 140926C00036000 C 09/26/14 36.0 6.55 6.95
MO 140926C00036500 C 09/26/14 36.5 6.05 6.45
MO 140926C00037000 C 09/26/14 37.0 5.55 5.95
MO 140926C00037500 C 09/26/14 37.5 5.05 5.45
MO 140926C00038000 C 09/26/14 38.0 4.55 4.95
MO 140926C00038500 C 09/26/14 38.5 4.05 4.45
MO 140926C00039000 C 09/26/14 39.0 3.55 3.95
MO 140926C00039500 C 09/26/14 39.5 3.05 3.45
MO 140926C00040000 C 09/26/14 40.0 2.58 2.92
MO 140926C00040500 C 09/26/14 40.5 2.09 2.42
MO 140926C00041000 C 09/26/14 41.0 1.62 1.94
MO 140926C00041500 C 09/26/14 41.5 1.22 1.46
MO 140926C00042000 C 09/26/14 42.0 0.83 0.99
MO 140926C00042500 C 09/26/14 42.5 0.53 0.61
MO 140926C00043000 C 09/26/14 43.0 0.30 0.35
MO 140926C00043500 C 09/26/14 43.5 0.15 0.19
MO 140926C00044000 C 09/26/14 44.0 0.08 0.10
MO 140926C00044500 C 09/26/14 44.5 0.03 0.10
MO 140926C00045000 C 09/26/14 45.0 0.02 0.08
MO 140926C00045500 C 09/26/14 45.5 0.01 0.07
MO 140926C00046000 C 09/26/14 46.0 0.00 0.06
MO 140926C00046500 C 09/26/14 46.5 0.00 0.06
MO 140926C00047000 C 09/26/14 47.0 0.00 0.06
MO 140926C00047500 C 09/26/14 47.5 0.00 0.06
MO 140926C00048000 C 09/26/14 48.0 0.00 0.06
MO 140926C00048500 C 09/26/14 48.5 0.00 0.06
MO 140926C00049000 C 09/26/14 49.0 0.00 0.06
MO 140926P00034000 P 09/26/14 34.0 0.01 0.05
MO 140926P00034500 P 09/26/14 34.5 0.01 0.06
MO 140926P00035000 P 09/26/14 35.0 0.02 0.06
MO 140926P00035500 P 09/26/14 35.5 0.02 0.06
MO 140926P00036000 P 09/26/14 36.0 0.02 0.06
MO 140926P00036500 P 09/26/14 36.5 0.02 0.07
MO 140926P00037000 P 09/26/14 37.0 0.03 0.07
MO 140926P00037500 P 09/26/14 37.5 0.01 0.07
MO 140926P00038000 P 09/26/14 38.0 0.02 0.08
MO 140926P00038500 P 09/26/14 38.5 0.03 0.08
MO 140926P00039000 P 09/26/14 39.0 0.03 0.09
MO 140926P00039500 P 09/26/14 39.5 0.05 0.11
MO 140926P00040000 P 09/26/14 40.0 0.07 0.13
MO 140926P00040500 P 09/26/14 40.5 0.12 0.16
MO 140926P00041000 P 09/26/14 41.0 0.17 0.24
MO 140926P00041500 P 09/26/14 41.5 0.27 0.37
MO 140926P00042000 P 09/26/14 42.0 0.42 0.51
MO 140926P00042500 P 09/26/14 42.5 0.64 0.78
MO 140926P00043000 P 09/26/14 43.0 0.95 1.09
MO 140926P00043500 P 09/26/14 43.5 1.28 1.57
MO 140926P00044000 P 09/26/14 44.0 1.71 2.03
MO 140926P00044500 P 09/26/14 44.5 2.15 2.50
MO 140926P00045000 P 09/26/14 45.0 2.65 2.99
MO 140926P00045500 P 09/26/14 45.5 3.10 3.50
MO 140926P00046000 P 09/26/14 46.0 3.60 3.95
MO 140926P00046500 P 09/26/14 46.5 4.10 4.50
MO 140926P00047000 P 09/26/14 47.0 4.60 5.00
MO 140926P00047500 P 09/26/14 47.5 5.10 5.50
MO 140926P00048000 P 09/26/14 48.0 5.60 6.00
MO 140926P00048500 P 09/26/14 48.5 6.05 6.50
MO 140926P00049000 P 09/26/14 49.0 6.55 7.00
MO 141003C00034000 C 10/03/14 34.0 8.55 8.95
MO 141003C00035000 C 10/03/14 35.0 7.55 8.00
MO 141003C00035500 C 10/03/14 35.5 7.05 7.45
MO 141003C00036000 C 10/03/14 36.0 6.55 6.95
MO 141003C00036500 C 10/03/14 36.5 6.05 6.45
MO 141003C00037000 C 10/03/14 37.0 5.55 5.95
MO 141003C00037500 C 10/03/14 37.5 5.05 5.45
MO 141003C00038000 C 10/03/14 38.0 4.55 4.95
MO 141003C00038500 C 10/03/14 38.5 4.05 4.45
MO 141003C00039000 C 10/03/14 39.0 3.55 3.95
MO 141003C00039500 C 10/03/14 39.5 3.05 3.45
MO 141003C00040000 C 10/03/14 40.0 2.58 2.95
MO 141003C00040500 C 10/03/14 40.5 2.10 2.43
MO 141003C00041000 C 10/03/14 41.0 1.63 1.95
MO 141003C00041500 C 10/03/14 41.5 1.25 1.44
MO 141003C00042000 C 10/03/14 42.0 0.90 1.02
MO 141003C00042500 C 10/03/14 42.5 0.55 0.66
MO 141003C00043000 C 10/03/14 43.0 0.36 0.41
MO 141003C00043500 C 10/03/14 43.5 0.19 0.24
MO 141003C00044000 C 10/03/14 44.0 0.11 0.15
MO 141003C00044500 C 10/03/14 44.5 0.05 0.12
MO 141003C00045000 C 10/03/14 45.0 0.03 0.09
MO 141003C00045500 C 10/03/14 45.5 0.01 0.07
MO 141003C00046000 C 10/03/14 46.0 0.00 0.06
MO 141003C00046500 C 10/03/14 46.5 0.00 0.06
MO 141003C00047000 C 10/03/14 47.0 0.00 0.06
MO 141003C00047500 C 10/03/14 47.5 0.00 0.05
MO 141003C00048000 C 10/03/14 48.0 0.00 0.05
MO 141003C00048500 C 10/03/14 48.5 0.00 0.05
MO 141003C00049000 C 10/03/14 49.0 0.00 0.05
MO 141003C00049500 C 10/03/14 49.5 0.00 0.05
MO 141003C00050000 C 10/03/14 50.0 0.00 0.05
MO 141003C00050500 C 10/03/14 50.5 0.00 0.05
MO 141003C00051000 C 10/03/14 51.0 0.00 0.05
MO 141003C00051500 C 10/03/14 51.5 0.00 0.05
MO 141003C00052000 C 10/03/14 52.0 0.00 0.05
MO 141003C00052500 C 10/03/14 52.5 0.00 0.05
MO 141003C00053000 C 10/03/14 53.0 0.00 0.05
MO 141003P00034000 P 10/03/14 34.0 0.02 0.06
MO 141003P00035000 P 10/03/14 35.0 0.01 0.06
MO 141003P00035500 P 10/03/14 35.5 0.01 0.07
MO 141003P00036000 P 10/03/14 36.0 0.02 0.07
MO 141003P00036500 P 10/03/14 36.5 0.01 0.07
MO 141003P00037000 P 10/03/14 37.0 0.02 0.08
MO 141003P00037500 P 10/03/14 37.5 0.03 0.09
MO 141003P00038000 P 10/03/14 38.0 0.03 0.09
MO 141003P00038500 P 10/03/14 38.5 0.05 0.10
MO 141003P00039000 P 10/03/14 39.0 0.06 0.12
MO 141003P00039500 P 10/03/14 39.5 0.08 0.14
MO 141003P00040000 P 10/03/14 40.0 0.11 0.17
MO 141003P00040500 P 10/03/14 40.5 0.14 0.23
MO 141003P00041000 P 10/03/14 41.0 0.24 0.31
MO 141003P00041500 P 10/03/14 41.5 0.34 0.44
MO 141003P00042000 P 10/03/14 42.0 0.50 0.60
MO 141003P00042500 P 10/03/14 42.5 0.71 0.83
MO 141003P00043000 P 10/03/14 43.0 1.00 1.15
MO 141003P00043500 P 10/03/14 43.5 1.33 1.60
MO 141003P00044000 P 10/03/14 44.0 1.74 2.06
MO 141003P00044500 P 10/03/14 44.5 2.15 2.52
MO 141003P00045000 P 10/03/14 45.0 2.63 2.98
MO 141003P00045500 P 10/03/14 45.5 3.05 3.50
MO 141003P00046000 P 10/03/14 46.0 3.60 4.00
MO 141003P00046500 P 10/03/14 46.5 4.10 4.50
MO 141003P00047000 P 10/03/14 47.0 4.60 5.00
MO 141003P00047500 P 10/03/14 47.5 5.10 5.45
MO 141003P00048000 P 10/03/14 48.0 5.60 6.05
MO 141003P00048500 P 10/03/14 48.5 6.05 6.50
MO 141003P00049000 P 10/03/14 49.0 6.60 7.05
MO 141003P00049500 P 10/03/14 49.5 7.10 7.50
MO 141003P00050000 P 10/03/14 50.0 7.60 8.00
MO 141003P00050500 P 10/03/14 50.5 8.05 8.50
MO 141003P00051000 P 10/03/14 51.0 8.55 9.00
MO 141003P00051500 P 10/03/14 51.5 9.05 9.50
MO 141003P00052000 P 10/03/14 52.0 9.50 10.00
MO 141003P00052500 P 10/03/14 52.5 9.55 11.55
MO 141003P00053000 P 10/03/14 53.0 9.65 11.30
MO 141018C00034000 C 10/18/14 34.0 8.55 8.95
MO 141018C00035000 C 10/18/14 35.0 7.55 7.95
MO 141018C00036000 C 10/18/14 36.0 6.55 6.85
MO 141018C00037000 C 10/18/14 37.0 5.55 5.90
MO 141018C00038000 C 10/18/14 38.0 4.55 4.90
MO 141018C00039000 C 10/18/14 39.0 3.55 3.95
MO 141018C00040000 C 10/18/14 40.0 2.60 2.95
MO 141018C00041000 C 10/18/14 41.0 1.73 1.95
MO 141018C00042000 C 10/18/14 42.0 1.01 1.09
MO 141018C00043000 C 10/18/14 43.0 0.43 0.50
MO 141018C00044000 C 10/18/14 44.0 0.16 0.22
MO 141018C00045000 C 10/18/14 45.0 0.06 0.13
MO 141018C00046000 C 10/18/14 46.0 0.02 0.05
MO 141018C00047000 C 10/18/14 47.0 0.00 0.06
MO 141018C00048000 C 10/18/14 48.0 0.00 0.04
MO 141018C00049000 C 10/18/14 49.0 0.00 0.04
MO 141018C00050000 C 10/18/14 50.0 0.00 0.04
MO 141018P00034000 P 10/18/14 34.0 0.02 0.06
MO 141018P00035000 P 10/18/14 35.0 0.01 0.07
MO 141018P00036000 P 10/18/14 36.0 0.02 0.08
MO 141018P00037000 P 10/18/14 37.0 0.05 0.08
MO 141018P00038000 P 10/18/14 38.0 0.06 0.12
MO 141018P00039000 P 10/18/14 39.0 0.10 0.17
MO 141018P00040000 P 10/18/14 40.0 0.20 0.25
MO 141018P00041000 P 10/18/14 41.0 0.35 0.43
MO 141018P00042000 P 10/18/14 42.0 0.66 0.75
MO 141018P00043000 P 10/18/14 43.0 1.15 1.32
MO 141018P00044000 P 10/18/14 44.0 1.83 2.10
MO 141018P00045000 P 10/18/14 45.0 2.71 3.05
MO 141018P00046000 P 10/18/14 46.0 3.65 4.00
MO 141018P00047000 P 10/18/14 47.0 4.60 5.00
MO 141018P00048000 P 10/18/14 48.0 5.60 6.00
MO 141018P00049000 P 10/18/14 49.0 6.60 7.00
MO 141018P00050000 P 10/18/14 50.0 7.60 8.00
MO 141220C00025000 C 12/20/14 25.0 17.00 18.70
MO 141220C00026000 C 12/20/14 26.0 15.75 18.25
MO 141220C00027000 C 12/20/14 27.0 14.10 17.25
MO 141220C00028000 C 12/20/14 28.0 13.15 16.45
MO 141220C00029000 C 12/20/14 29.0 12.75 15.45
MO 141220C00030000 C 12/20/14 30.0 11.75 13.50
MO 141220C00031000 C 12/20/14 31.0 10.25 13.50
MO 141220C00032000 C 12/20/14 32.0 10.00 11.25
MO 141220C00033000 C 12/20/14 33.0 9.40 10.30
MO 141220C00034000 C 12/20/14 34.0 8.55 9.00
MO 141220C00035000 C 12/20/14 35.0 7.55 7.95
MO 141220C00036000 C 12/20/14 36.0 6.55 6.95
MO 141220C00037000 C 12/20/14 37.0 5.55 5.95
MO 141220C00038000 C 12/20/14 38.0 4.55 4.95
MO 141220C00039000 C 12/20/14 39.0 3.65 3.90
MO 141220C00040000 C 12/20/14 40.0 2.78 3.00
MO 141220C00041000 C 12/20/14 41.0 2.00 2.19
MO 141220C00042000 C 12/20/14 42.0 1.39 1.51
MO 141220C00043000 C 12/20/14 43.0 0.89 0.97
MO 141220C00044000 C 12/20/14 44.0 0.53 0.61
MO 141220C00045000 C 12/20/14 45.0 0.31 0.36
MO 141220C00046000 C 12/20/14 46.0 0.15 0.24
MO 141220C00047000 C 12/20/14 47.0 0.07 0.15
MO 141220C00048000 C 12/20/14 48.0 0.02 0.10
MO 141220C00049000 C 12/20/14 49.0 0.02 0.08
MO 141220C00050000 C 12/20/14 50.0 0.01 0.06
MO 141220P00025000 P 12/20/14 25.0 0.01 0.05
MO 141220P00026000 P 12/20/14 26.0 0.01 0.06
MO 141220P00027000 P 12/20/14 27.0 0.02 0.06
MO 141220P00028000 P 12/20/14 28.0 0.02 0.07
MO 141220P00029000 P 12/20/14 29.0 0.02 0.08
MO 141220P00030000 P 12/20/14 30.0 0.01 0.08
MO 141220P00031000 P 12/20/14 31.0 0.02 0.09
MO 141220P00032000 P 12/20/14 32.0 0.04 0.11
MO 141220P00033000 P 12/20/14 33.0 0.05 0.12
MO 141220P00034000 P 12/20/14 34.0 0.08 0.14
MO 141220P00035000 P 12/20/14 35.0 0.12 0.16
MO 141220P00036000 P 12/20/14 36.0 0.16 0.20
MO 141220P00037000 P 12/20/14 37.0 0.17 0.26
MO 141220P00038000 P 12/20/14 38.0 0.26 0.35
MO 141220P00039000 P 12/20/14 39.0 0.37 0.47
MO 141220P00040000 P 12/20/14 40.0 0.56 0.63
MO 141220P00041000 P 12/20/14 41.0 0.80 0.88
MO 141220P00042000 P 12/20/14 42.0 1.15 1.21
MO 141220P00043000 P 12/20/14 43.0 1.63 1.77
MO 141220P00044000 P 12/20/14 44.0 2.20 2.48
MO 141220P00045000 P 12/20/14 45.0 2.91 3.25
MO 141220P00046000 P 12/20/14 46.0 3.75 4.10
MO 141220P00047000 P 12/20/14 47.0 4.65 5.05
MO 141220P00048000 P 12/20/14 48.0 5.60 6.00
MO 141220P00049000 P 12/20/14 49.0 6.60 7.00
MO 141220P00050000 P 12/20/14 50.0 7.60 8.00
MO 150117C00018000 C 01/17/15 18.0 24.50 24.95
MO 150117C00020000 C 01/17/15 20.0 22.50 22.95
MO 150117C00021000 C 01/17/15 21.0 21.25 21.95
MO 150117C00023000 C 01/17/15 23.0 19.55 19.95
MO 150117C00024000 C 01/17/15 24.0 18.55 18.95
MO 150117C00025000 C 01/17/15 25.0 17.55 17.95
MO 150117C00026000 C 01/17/15 26.0 16.55 16.95
MO 150117C00027000 C 01/17/15 27.0 15.55 15.95
MO 150117C00028000 C 01/17/15 28.0 14.50 14.95
MO 150117C00029000 C 01/17/15 29.0 13.55 13.95
MO 150117C00030000 C 01/17/15 30.0 12.50 12.95
MO 150117C00031000 C 01/17/15 31.0 11.55 11.95
MO 150117C00032000 C 01/17/15 32.0 10.55 10.95
MO 150117C00033000 C 01/17/15 33.0 9.55 9.95
MO 150117C00034000 C 01/17/15 34.0 8.55 8.95
MO 150117C00035000 C 01/17/15 35.0 7.65 7.95
MO 150117C00036000 C 01/17/15 36.0 6.55 6.95
MO 150117C00037000 C 01/17/15 37.0 5.55 5.95
MO 150117C00038000 C 01/17/15 38.0 4.60 4.95
MO 150117C00039000 C 01/17/15 39.0 3.65 4.00
MO 150117C00040000 C 01/17/15 40.0 2.95 3.10
MO 150117C00041000 C 01/17/15 41.0 2.13 2.25
MO 150117C00042000 C 01/17/15 42.0 1.51 1.57
MO 150117C00043000 C 01/17/15 43.0 1.01 1.06
MO 150117C00044000 C 01/17/15 44.0 0.59 0.69
MO 150117C00045000 C 01/17/15 45.0 0.35 0.44
MO 150117C00046000 C 01/17/15 46.0 0.20 0.31
MO 150117C00047000 C 01/17/15 47.0 0.12 0.20
MO 150117C00048000 C 01/17/15 48.0 0.06 0.14
MO 150117C00049000 C 01/17/15 49.0 0.03 0.11
MO 150117C00050000 C 01/17/15 50.0 0.02 0.09
MO 150117P00018000 P 01/17/15 18.0 0.02 0.04
MO 150117P00020000 P 01/17/15 20.0 0.01 0.05
MO 150117P00021000 P 01/17/15 21.0 0.01 0.05
MO 150117P00023000 P 01/17/15 23.0 0.01 0.07
MO 150117P00024000 P 01/17/15 24.0 0.02 0.07
MO 150117P00025000 P 01/17/15 25.0 0.04 0.08
MO 150117P00026000 P 01/17/15 26.0 0.02 0.09
MO 150117P00027000 P 01/17/15 27.0 0.02 0.10
MO 150117P00028000 P 01/17/15 28.0 0.05 0.11
MO 150117P00029000 P 01/17/15 29.0 0.03 0.12
MO 150117P00030000 P 01/17/15 30.0 0.05 0.13
MO 150117P00031000 P 01/17/15 31.0 0.06 0.15
MO 150117P00032000 P 01/17/15 32.0 0.10 0.16
MO 150117P00033000 P 01/17/15 33.0 0.10 0.18
MO 150117P00034000 P 01/17/15 34.0 0.14 0.21
MO 150117P00035000 P 01/17/15 35.0 0.16 0.24
MO 150117P00036000 P 01/17/15 36.0 0.25 0.31
MO 150117P00037000 P 01/17/15 37.0 0.33 0.39
MO 150117P00038000 P 01/17/15 38.0 0.43 0.52
MO 150117P00039000 P 01/17/15 39.0 0.59 0.63
MO 150117P00040000 P 01/17/15 40.0 0.81 0.86
MO 150117P00041000 P 01/17/15 41.0 1.15 1.23
MO 150117P00042000 P 01/17/15 42.0 1.55 1.67
MO 150117P00043000 P 01/17/15 43.0 2.09 2.29
MO 150117P00044000 P 01/17/15 44.0 2.65 2.87
MO 150117P00045000 P 01/17/15 45.0 3.40 3.80
MO 150117P00046000 P 01/17/15 46.0 4.25 4.65
MO 150117P00047000 P 01/17/15 47.0 5.15 5.60
MO 150117P00048000 P 01/17/15 48.0 6.10 6.55
MO 150117P00049000 P 01/17/15 49.0 7.05 7.55
MO 150117P00050000 P 01/17/15 50.0 8.05 8.50
MO 150320C00021000 C 03/20/15 21.0 20.95 22.80
MO 150320C00023000 C 03/20/15 23.0 19.20 20.95
MO 150320C00024000 C 03/20/15 24.0 17.75 20.50
MO 150320C00025000 C 03/20/15 25.0 17.00 19.00
MO 150320C00026000 C 03/20/15 26.0 15.70 17.95
MO 150320C00027000 C 03/20/15 27.0 15.20 16.25
MO 150320C00028000 C 03/20/15 28.0 14.20 15.25
MO 150320C00029000 C 03/20/15 29.0 13.20 14.25
MO 150320C00030000 C 03/20/15 30.0 12.20 13.25
MO 150320C00031000 C 03/20/15 31.0 11.20 12.50
MO 150320C00032000 C 03/20/15 32.0 10.20 11.50
MO 150320C00033000 C 03/20/15 33.0 9.35 10.25
MO 150320C00034000 C 03/20/15 34.0 8.55 9.00
MO 150320C00035000 C 03/20/15 35.0 7.55 7.95
MO 150320C00036000 C 03/20/15 36.0 6.55 6.95
MO 150320C00037000 C 03/20/15 37.0 5.55 5.95
MO 150320C00038000 C 03/20/15 38.0 4.65 4.90
MO 150320C00039000 C 03/20/15 39.0 3.70 4.05
MO 150320C00040000 C 03/20/15 40.0 2.90 3.25
MO 150320C00041000 C 03/20/15 41.0 2.23 2.48
MO 150320C00042000 C 03/20/15 42.0 1.73 1.92
MO 150320C00043000 C 03/20/15 43.0 1.21 1.36
MO 150320C00044000 C 03/20/15 44.0 0.84 1.00
MO 150320C00045000 C 03/20/15 45.0 0.58 0.67
MO 150320C00046000 C 03/20/15 46.0 0.35 0.46
MO 150320C00047000 C 03/20/15 47.0 0.23 0.38
MO 150320C00048000 C 03/20/15 48.0 0.16 0.29
MO 150320C00049000 C 03/20/15 49.0 0.10 0.22
MO 150320C00050000 C 03/20/15 50.0 0.05 0.16
MO 150320P00021000 P 03/20/15 21.0 0.03 0.09
MO 150320P00023000 P 03/20/15 23.0 0.02 0.11
MO 150320P00024000 P 03/20/15 24.0 0.02 0.12
MO 150320P00025000 P 03/20/15 25.0 0.03 0.13
MO 150320P00026000 P 03/20/15 26.0 0.04 0.14
MO 150320P00027000 P 03/20/15 27.0 0.05 0.16
MO 150320P00028000 P 03/20/15 28.0 0.06 0.17
MO 150320P00029000 P 03/20/15 29.0 0.08 0.18
MO 150320P00030000 P 03/20/15 30.0 0.09 0.20
MO 150320P00031000 P 03/20/15 31.0 0.12 0.23
MO 150320P00032000 P 03/20/15 32.0 0.15 0.26
MO 150320P00033000 P 03/20/15 33.0 0.19 0.30
MO 150320P00034000 P 03/20/15 34.0 0.25 0.36
MO 150320P00035000 P 03/20/15 35.0 0.30 0.43
MO 150320P00036000 P 03/20/15 36.0 0.42 0.51
MO 150320P00037000 P 03/20/15 37.0 0.55 0.68
MO 150320P00038000 P 03/20/15 38.0 0.70 0.80
MO 150320P00039000 P 03/20/15 39.0 0.93 1.12
MO 150320P00040000 P 03/20/15 40.0 1.27 1.44
MO 150320P00041000 P 03/20/15 41.0 1.64 1.84
MO 150320P00042000 P 03/20/15 42.0 2.15 2.36
MO 150320P00043000 P 03/20/15 43.0 2.73 2.98
MO 150320P00044000 P 03/20/15 44.0 3.35 3.70
MO 150320P00045000 P 03/20/15 45.0 4.05 4.50
MO 150320P00046000 P 03/20/15 46.0 4.90 5.35
MO 150320P00047000 P 03/20/15 47.0 5.75 6.20
MO 150320P00048000 P 03/20/15 48.0 6.65 7.10
MO 150320P00049000 P 03/20/15 49.0 7.60 8.05
MO 150320P00050000 P 03/20/15 50.0 8.55 9.05
MO 160115C00020000 C 01/15/16 20.0 22.15 23.55
MO 160115C00023000 C 01/15/16 23.0 18.70 21.10
MO 160115C00025000 C 01/15/16 25.0 16.80 19.10
MO 160115C00028000 C 01/15/16 28.0 13.70 15.95
MO 160115C00030000 C 01/15/16 30.0 12.00 13.85
MO 160115C00033000 C 01/15/16 33.0 8.95 10.60
MO 160115C00035000 C 01/15/16 35.0 7.55 8.05
MO 160115C00037000 C 01/15/16 37.0 5.65 6.05
MO 160115C00040000 C 01/15/16 40.0 3.50 3.80
MO 160115C00042000 C 01/15/16 42.0 2.36 2.86
MO 160115C00045000 C 01/15/16 45.0 1.30 1.59
MO 160115C00047000 C 01/15/16 47.0 0.77 1.00
MO 160115C00050000 C 01/15/16 50.0 0.32 0.52
MO 160115C00055000 C 01/15/16 55.0 0.10 0.26
MO 160115P00020000 P 01/15/16 20.0 0.08 0.26
MO 160115P00023000 P 01/15/16 23.0 0.16 0.33
MO 160115P00025000 P 01/15/16 25.0 0.21 0.40
MO 160115P00028000 P 01/15/16 28.0 0.35 0.57
MO 160115P00030000 P 01/15/16 30.0 0.52 0.74
MO 160115P00033000 P 01/15/16 33.0 1.00 1.19
MO 160115P00035000 P 01/15/16 35.0 1.30 1.63
MO 160115P00037000 P 01/15/16 37.0 1.85 2.16
MO 160115P00040000 P 01/15/16 40.0 3.10 3.45
MO 160115P00042000 P 01/15/16 42.0 3.95 4.50
MO 160115P00045000 P 01/15/16 45.0 5.85 6.50
MO 160115P00047000 P 01/15/16 47.0 7.35 8.10
MO 160115P00050000 P 01/15/16 50.0 9.85 10.70
MO 160115P00055000 P 01/15/16 55.0 14.55 15.55

OPRA data is delayed 15 minutes.