Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-10-20)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MO 171027C00035000 C 10/27/17 35.0 29.65 30.25
MO 171027C00040000 C 10/27/17 40.0 24.90 26.05
MO 171027C00045000 C 10/27/17 45.0 19.90 20.30
MO 171027C00047000 C 10/27/17 47.0 17.90 18.20
MO 171027C00048000 C 10/27/17 48.0 16.90 17.25
MO 171027C00049000 C 10/27/17 49.0 15.90 16.20
MO 171027C00050000 C 10/27/17 50.0 14.90 15.20
MO 171027C00055000 C 10/27/17 55.0 9.90 10.20
MO 171027C00055500 C 10/27/17 55.5 9.40 9.65
MO 171027C00056000 C 10/27/17 56.0 8.90 9.10
MO 171027C00056500 C 10/27/17 56.5 8.40 8.65
MO 171027C00057000 C 10/27/17 57.0 7.90 8.15
MO 171027C00057500 C 10/27/17 57.5 7.40 7.70
MO 171027C00058000 C 10/27/17 58.0 6.90 7.10
MO 171027C00058500 C 10/27/17 58.5 6.40 6.70
MO 171027C00059000 C 10/27/17 59.0 5.90 6.25
MO 171027C00059500 C 10/27/17 59.5 5.40 5.75
MO 171027C00060000 C 10/27/17 60.0 4.90 5.15
MO 171027C00060500 C 10/27/17 60.5 4.40 4.65
MO 171027C00061000 C 10/27/17 61.0 3.95 4.15
MO 171027C00061500 C 10/27/17 61.5 3.50 3.85
MO 171027C00062000 C 10/27/17 62.0 3.05 3.20
MO 171027C00062500 C 10/27/17 62.5 2.56 2.77
MO 171027C00063000 C 10/27/17 63.0 2.14 2.37
MO 171027C00063500 C 10/27/17 63.5 1.75 1.94
MO 171027C00064000 C 10/27/17 64.0 1.39 1.54
MO 171027C00064500 C 10/27/17 64.5 1.07 1.20
MO 171027C00065000 C 10/27/17 65.0 0.79 0.86
MO 171027C00065500 C 10/27/17 65.5 0.54 0.66
MO 171027C00066000 C 10/27/17 66.0 0.35 0.44
MO 171027C00066500 C 10/27/17 66.5 0.23 0.30
MO 171027C00067000 C 10/27/17 67.0 0.15 0.21
MO 171027C00067500 C 10/27/17 67.5 0.10 0.12
MO 171027C00068000 C 10/27/17 68.0 0.06 0.10
MO 171027C00068500 C 10/27/17 68.5 0.04 0.07
MO 171027C00069000 C 10/27/17 69.0 0.02 0.05
MO 171027C00069500 C 10/27/17 69.5 0.01 0.05
MO 171027C00070000 C 10/27/17 70.0 0.00 0.09
MO 171027C00070500 C 10/27/17 70.5 0.00 0.09
MO 171027C00071000 C 10/27/17 71.0 0.00 0.32
MO 171027C00071500 C 10/27/17 71.5 0.00 0.31
MO 171027C00072000 C 10/27/17 72.0 0.00 0.33
MO 171027C00072500 C 10/27/17 72.5 0.00 0.34
MO 171027C00073000 C 10/27/17 73.0 0.00 0.34
MO 171027C00073500 C 10/27/17 73.5 0.00 0.34
MO 171027C00074000 C 10/27/17 74.0 0.00 0.34
MO 171027C00074500 C 10/27/17 74.5 0.00 0.33
MO 171027C00075000 C 10/27/17 75.0 0.00 0.05
MO 171027C00080000 C 10/27/17 80.0 0.00 0.02
MO 171027C00085000 C 10/27/17 85.0 0.00 0.02
MO 171027C00090000 C 10/27/17 90.0 0.00 0.02
MO 171027C00095000 C 10/27/17 95.0 0.00 0.02
MO 171027P00035000 P 10/27/17 35.0 0.00 0.02
MO 171027P00040000 P 10/27/17 40.0 0.00 0.02
MO 171027P00045000 P 10/27/17 45.0 0.00 0.02
MO 171027P00047000 P 10/27/17 47.0 0.00 0.02
MO 171027P00048000 P 10/27/17 48.0 0.00 0.02
MO 171027P00049000 P 10/27/17 49.0 0.00 0.02
MO 171027P00050000 P 10/27/17 50.0 0.00 0.02
MO 171027P00055000 P 10/27/17 55.0 0.00 0.31
MO 171027P00055500 P 10/27/17 55.5 0.00 0.36
MO 171027P00056000 P 10/27/17 56.0 0.00 0.32
MO 171027P00056500 P 10/27/17 56.5 0.00 0.36
MO 171027P00057000 P 10/27/17 57.0 0.00 0.36
MO 171027P00057500 P 10/27/17 57.5 0.00 0.09
MO 171027P00058000 P 10/27/17 58.0 0.00 0.05
MO 171027P00058500 P 10/27/17 58.5 0.01 0.06
MO 171027P00059000 P 10/27/17 59.0 0.01 0.06
MO 171027P00059500 P 10/27/17 59.5 0.02 0.08
MO 171027P00060000 P 10/27/17 60.0 0.03 0.11
MO 171027P00060500 P 10/27/17 60.5 0.04 0.09
MO 171027P00061000 P 10/27/17 61.0 0.05 0.10
MO 171027P00061500 P 10/27/17 61.5 0.07 0.13
MO 171027P00062000 P 10/27/17 62.0 0.11 0.16
MO 171027P00062500 P 10/27/17 62.5 0.15 0.19
MO 171027P00063000 P 10/27/17 63.0 0.17 0.29
MO 171027P00063500 P 10/27/17 63.5 0.28 0.34
MO 171027P00064000 P 10/27/17 64.0 0.43 0.50
MO 171027P00064500 P 10/27/17 64.5 0.58 0.68
MO 171027P00065000 P 10/27/17 65.0 0.79 0.89
MO 171027P00065500 P 10/27/17 65.5 1.00 1.14
MO 171027P00066000 P 10/27/17 66.0 1.25 1.47
MO 171027P00066500 P 10/27/17 66.5 1.64 1.83
MO 171027P00067000 P 10/27/17 67.0 1.97 2.24
MO 171027P00067500 P 10/27/17 67.5 2.47 2.67
MO 171027P00068000 P 10/27/17 68.0 3.00 3.15
MO 171027P00068500 P 10/27/17 68.5 3.50 3.75
MO 171027P00069000 P 10/27/17 69.0 3.85 4.25
MO 171027P00069500 P 10/27/17 69.5 4.45 4.75
MO 171027P00070000 P 10/27/17 70.0 4.90 5.20
MO 171027P00070500 P 10/27/17 70.5 5.45 5.70
MO 171027P00071000 P 10/27/17 71.0 5.95 6.20
MO 171027P00071500 P 10/27/17 71.5 6.45 6.70
MO 171027P00072000 P 10/27/17 72.0 6.95 7.20
MO 171027P00072500 P 10/27/17 72.5 7.45 8.40
MO 171027P00073000 P 10/27/17 73.0 7.95 8.45
MO 171027P00073500 P 10/27/17 73.5 8.45 8.95
MO 171027P00074000 P 10/27/17 74.0 8.95 9.25
MO 171027P00074500 P 10/27/17 74.5 9.45 9.75
MO 171027P00075000 P 10/27/17 75.0 9.95 10.25
MO 171027P00080000 P 10/27/17 80.0 14.90 15.30
MO 171027P00085000 P 10/27/17 85.0 19.90 20.25
MO 171027P00090000 P 10/27/17 90.0 24.95 25.45
MO 171027P00095000 P 10/27/17 95.0 29.90 30.35
MO 171103C00035000 C 11/03/17 35.0 29.85 30.25
MO 171103C00040000 C 11/03/17 40.0 24.30 25.60
MO 171103C00045000 C 11/03/17 45.0 19.85 20.50
MO 171103C00050000 C 11/03/17 50.0 14.70 16.00
MO 171103C00054500 C 11/03/17 54.5 10.25 12.00
MO 171103C00055000 C 11/03/17 55.0 9.85 11.10
MO 171103C00055500 C 11/03/17 55.5 9.30 10.35
MO 171103C00056000 C 11/03/17 56.0 8.85 9.65
MO 171103C00056500 C 11/03/17 56.5 7.80 10.35
MO 171103C00057000 C 11/03/17 57.0 7.40 8.85
MO 171103C00057500 C 11/03/17 57.5 7.15 8.20
MO 171103C00058000 C 11/03/17 58.0 6.85 7.20
MO 171103C00058500 C 11/03/17 58.5 6.40 6.75
MO 171103C00059000 C 11/03/17 59.0 5.95 6.35
MO 171103C00059500 C 11/03/17 59.5 5.30 5.80
MO 171103C00060000 C 11/03/17 60.0 5.00 5.20
MO 171103C00060500 C 11/03/17 60.5 4.50 4.80
MO 171103C00061000 C 11/03/17 61.0 3.85 4.35
MO 171103C00061500 C 11/03/17 61.5 3.60 3.95
MO 171103C00062000 C 11/03/17 62.0 3.10 3.45
MO 171103C00062500 C 11/03/17 62.5 2.71 2.97
MO 171103C00063000 C 11/03/17 63.0 2.35 2.48
MO 171103C00063500 C 11/03/17 63.5 1.97 2.10
MO 171103C00064000 C 11/03/17 64.0 1.61 1.71
MO 171103C00064500 C 11/03/17 64.5 1.30 1.39
MO 171103C00065000 C 11/03/17 65.0 1.07 1.11
MO 171103C00065500 C 11/03/17 65.5 0.78 0.95
MO 171103C00066000 C 11/03/17 66.0 0.59 0.68
MO 171103C00066500 C 11/03/17 66.5 0.44 0.52
MO 171103C00067000 C 11/03/17 67.0 0.32 0.39
MO 171103C00067500 C 11/03/17 67.5 0.24 0.30
MO 171103C00068000 C 11/03/17 68.0 0.17 0.22
MO 171103C00068500 C 11/03/17 68.5 0.12 0.21
MO 171103C00070000 C 11/03/17 70.0 0.04 0.11
MO 171103C00071000 C 11/03/17 71.0 0.01 0.05
MO 171103C00072000 C 11/03/17 72.0 0.00 0.10
MO 171103C00075000 C 11/03/17 75.0 0.00 0.75
MO 171103C00080000 C 11/03/17 80.0 0.00 0.35
MO 171103C00085000 C 11/03/17 85.0 0.00 0.02
MO 171103C00090000 C 11/03/17 90.0 0.00 0.02
MO 171103C00095000 C 11/03/17 95.0 0.00 0.02
MO 171103P00035000 P 11/03/17 35.0 0.00 0.02
MO 171103P00040000 P 11/03/17 40.0 0.00 0.02
MO 171103P00045000 P 11/03/17 45.0 0.00 0.02
MO 171103P00050000 P 11/03/17 50.0 0.00 0.02
MO 171103P00054500 P 11/03/17 54.5 0.00 0.75
MO 171103P00055000 P 11/03/17 55.0 0.00 0.05
MO 171103P00055500 P 11/03/17 55.5 0.00 0.75
MO 171103P00056000 P 11/03/17 56.0 0.01 0.08
MO 171103P00056500 P 11/03/17 56.5 0.01 0.08
MO 171103P00057000 P 11/03/17 57.0 0.02 0.06
MO 171103P00057500 P 11/03/17 57.5 0.02 0.10
MO 171103P00058000 P 11/03/17 58.0 0.03 0.07
MO 171103P00058500 P 11/03/17 58.5 0.04 0.15
MO 171103P00059000 P 11/03/17 59.0 0.05 0.11
MO 171103P00059500 P 11/03/17 59.5 0.05 0.12
MO 171103P00060000 P 11/03/17 60.0 0.08 0.15
MO 171103P00060500 P 11/03/17 60.5 0.08 0.16
MO 171103P00061000 P 11/03/17 61.0 0.10 0.20
MO 171103P00061500 P 11/03/17 61.5 0.17 0.25
MO 171103P00062000 P 11/03/17 62.0 0.21 0.26
MO 171103P00062500 P 11/03/17 62.5 0.28 0.33
MO 171103P00063000 P 11/03/17 63.0 0.36 0.48
MO 171103P00063500 P 11/03/17 63.5 0.47 0.54
MO 171103P00064000 P 11/03/17 64.0 0.58 0.69
MO 171103P00064500 P 11/03/17 64.5 0.79 0.87
MO 171103P00065000 P 11/03/17 65.0 1.01 1.09
MO 171103P00065500 P 11/03/17 65.5 1.27 1.35
MO 171103P00066000 P 11/03/17 66.0 1.54 1.65
MO 171103P00066500 P 11/03/17 66.5 1.73 2.02
MO 171103P00067000 P 11/03/17 67.0 2.20 2.54
MO 171103P00067500 P 11/03/17 67.5 2.68 2.99
MO 171103P00068000 P 11/03/17 68.0 3.10 3.60
MO 171103P00068500 P 11/03/17 68.5 3.50 3.85
MO 171103P00070000 P 11/03/17 70.0 4.95 5.25
MO 171103P00071000 P 11/03/17 71.0 5.85 6.25
MO 171103P00072000 P 11/03/17 72.0 6.85 7.20
MO 171103P00075000 P 11/03/17 75.0 9.90 11.45
MO 171103P00080000 P 11/03/17 80.0 14.85 16.90
MO 171103P00085000 P 11/03/17 85.0 19.75 20.90
MO 171103P00090000 P 11/03/17 90.0 24.70 26.95
MO 171103P00095000 P 11/03/17 95.0 29.85 30.40
MO 171110C00035000 C 11/10/17 35.0 29.65 30.30
MO 171110C00040000 C 11/10/17 40.0 24.55 26.40
MO 171110C00045000 C 11/10/17 45.0 19.75 21.65
MO 171110C00050000 C 11/10/17 50.0 14.70 16.55
MO 171110C00055000 C 11/10/17 55.0 9.45 10.95
MO 171110C00057000 C 11/10/17 57.0 7.90 9.40
MO 171110C00057500 C 11/10/17 57.5 7.35 8.50
MO 171110C00058000 C 11/10/17 58.0 7.05 7.20
MO 171110C00058500 C 11/10/17 58.5 6.25 7.00
MO 171110C00059000 C 11/10/17 59.0 6.00 6.35
MO 171110C00059500 C 11/10/17 59.5 5.55 5.95
MO 171110C00060000 C 11/10/17 60.0 5.10 5.35
MO 171110C00060500 C 11/10/17 60.5 4.55 4.95
MO 171110C00061000 C 11/10/17 61.0 4.20 4.45
MO 171110C00061500 C 11/10/17 61.5 3.70 4.15
MO 171110C00062000 C 11/10/17 62.0 3.30 3.65
MO 171110C00062500 C 11/10/17 62.5 2.91 3.20
MO 171110C00063000 C 11/10/17 63.0 2.51 2.71
MO 171110C00063500 C 11/10/17 63.5 2.13 2.41
MO 171110C00064000 C 11/10/17 64.0 1.81 1.98
MO 171110C00064500 C 11/10/17 64.5 1.51 1.72
MO 171110C00065000 C 11/10/17 65.0 1.23 1.42
MO 171110C00065500 C 11/10/17 65.5 1.00 1.15
MO 171110C00066000 C 11/10/17 66.0 0.79 0.97
MO 171110C00066500 C 11/10/17 66.5 0.63 0.82
MO 171110C00067000 C 11/10/17 67.0 0.50 0.61
MO 171110C00067500 C 11/10/17 67.5 0.39 0.49
MO 171110C00068000 C 11/10/17 68.0 0.30 0.39
MO 171110C00068500 C 11/10/17 68.5 0.23 0.32
MO 171110C00069000 C 11/10/17 69.0 0.18 0.27
MO 171110C00069500 C 11/10/17 69.5 0.14 0.27
MO 171110C00070000 C 11/10/17 70.0 0.11 0.17
MO 171110C00070500 C 11/10/17 70.5 0.08 0.17
MO 171110C00071000 C 11/10/17 71.0 0.04 0.37
MO 171110C00072000 C 11/10/17 72.0 0.00 0.75
MO 171110C00075000 C 11/10/17 75.0 0.00 0.75
MO 171110C00080000 C 11/10/17 80.0 0.00 0.75
MO 171110C00085000 C 11/10/17 85.0 0.00 0.05
MO 171110C00090000 C 11/10/17 90.0 0.00 0.02
MO 171110C00095000 C 11/10/17 95.0 0.00 0.02
MO 171110P00035000 P 11/10/17 35.0 0.00 0.02
MO 171110P00040000 P 11/10/17 40.0 0.00 0.02
MO 171110P00045000 P 11/10/17 45.0 0.00 0.02
MO 171110P00050000 P 11/10/17 50.0 0.00 0.02
MO 171110P00055000 P 11/10/17 55.0 0.03 0.07
MO 171110P00057000 P 11/10/17 57.0 0.04 0.11
MO 171110P00057500 P 11/10/17 57.5 0.05 0.21
MO 171110P00058000 P 11/10/17 58.0 0.07 0.16
MO 171110P00058500 P 11/10/17 58.5 0.08 0.22
MO 171110P00059000 P 11/10/17 59.0 0.09 0.26
MO 171110P00059500 P 11/10/17 59.5 0.11 0.21
MO 171110P00060000 P 11/10/17 60.0 0.14 0.21
MO 171110P00060500 P 11/10/17 60.5 0.16 0.31
MO 171110P00061000 P 11/10/17 61.0 0.21 0.33
MO 171110P00061500 P 11/10/17 61.5 0.26 0.48
MO 171110P00062000 P 11/10/17 62.0 0.34 0.48
MO 171110P00062500 P 11/10/17 62.5 0.42 0.63
MO 171110P00063000 P 11/10/17 63.0 0.53 0.67
MO 171110P00063500 P 11/10/17 63.5 0.63 0.86
MO 171110P00064000 P 11/10/17 64.0 0.82 1.01
MO 171110P00064500 P 11/10/17 64.5 0.98 1.20
MO 171110P00065000 P 11/10/17 65.0 1.22 1.43
MO 171110P00065500 P 11/10/17 65.5 1.47 1.73
MO 171110P00066000 P 11/10/17 66.0 1.45 2.06
MO 171110P00066500 P 11/10/17 66.5 2.08 2.36
MO 171110P00067000 P 11/10/17 67.0 2.43 2.76
MO 171110P00067500 P 11/10/17 67.5 2.82 3.05
MO 171110P00068000 P 11/10/17 68.0 3.15 3.85
MO 171110P00068500 P 11/10/17 68.5 3.65 3.95
MO 171110P00069000 P 11/10/17 69.0 4.05 4.40
MO 171110P00069500 P 11/10/17 69.5 4.50 5.15
MO 171110P00070000 P 11/10/17 70.0 4.90 5.60
MO 171110P00070500 P 11/10/17 70.5 5.45 5.95
MO 171110P00071000 P 11/10/17 71.0 5.90 6.50
MO 171110P00072000 P 11/10/17 72.0 6.90 7.40
MO 171110P00075000 P 11/10/17 75.0 9.95 11.10
MO 171110P00080000 P 11/10/17 80.0 14.80 16.95
MO 171110P00085000 P 11/10/17 85.0 19.50 22.50
MO 171110P00090000 P 11/10/17 90.0 24.90 27.40
MO 171110P00095000 P 11/10/17 95.0 29.80 30.75
MO 171117C00045000 C 11/17/17 45.0 19.90 20.20
MO 171117C00047500 C 11/17/17 47.5 17.40 17.70
MO 171117C00050000 C 11/17/17 50.0 14.75 15.25
MO 171117C00052500 C 11/17/17 52.5 12.50 12.80
MO 171117C00055000 C 11/17/17 55.0 9.95 10.35
MO 171117C00057500 C 11/17/17 57.5 7.60 7.75
MO 171117C00060000 C 11/17/17 60.0 5.20 5.50
MO 171117C00062500 C 11/17/17 62.5 3.05 3.20
MO 171117C00065000 C 11/17/17 65.0 1.46 1.52
MO 171117C00067500 C 11/17/17 67.5 0.55 0.63
MO 171117C00070000 C 11/17/17 70.0 0.18 0.23
MO 171117C00072500 C 11/17/17 72.5 0.07 0.14
MO 171117C00075000 C 11/17/17 75.0 0.02 0.07
MO 171117C00080000 C 11/17/17 80.0 0.00 0.32
MO 171117C00085000 C 11/17/17 85.0 0.00 0.31
MO 171117P00045000 P 11/17/17 45.0 0.00 0.02
MO 171117P00047500 P 11/17/17 47.5 0.00 0.02
MO 171117P00050000 P 11/17/17 50.0 0.00 0.04
MO 171117P00052500 P 11/17/17 52.5 0.02 0.14
MO 171117P00055000 P 11/17/17 55.0 0.02 0.12
MO 171117P00057500 P 11/17/17 57.5 0.08 0.16
MO 171117P00060000 P 11/17/17 60.0 0.21 0.30
MO 171117P00062500 P 11/17/17 62.5 0.56 0.62
MO 171117P00065000 P 11/17/17 65.0 1.37 1.47
MO 171117P00067500 P 11/17/17 67.5 2.93 3.10
MO 171117P00070000 P 11/17/17 70.0 5.05 5.35
MO 171117P00072500 P 11/17/17 72.5 7.35 7.85
MO 171117P00075000 P 11/17/17 75.0 9.95 10.35
MO 171117P00080000 P 11/17/17 80.0 14.90 15.20
MO 171117P00085000 P 11/17/17 85.0 19.95 20.15
MO 171124C00035000 C 11/24/17 35.0 29.75 30.20
MO 171124C00040000 C 11/24/17 40.0 24.40 27.10
MO 171124C00045000 C 11/24/17 45.0 19.40 20.75
MO 171124C00050000 C 11/24/17 50.0 14.85 16.35
MO 171124C00055000 C 11/24/17 55.0 9.70 11.45
MO 171124C00056500 C 11/24/17 56.5 8.40 8.95
MO 171124C00057000 C 11/24/17 57.0 8.05 8.50
MO 171124C00057500 C 11/24/17 57.5 7.50 8.00
MO 171124C00058000 C 11/24/17 58.0 6.85 7.65
MO 171124C00058500 C 11/24/17 58.5 6.65 6.95
MO 171124C00059000 C 11/24/17 59.0 6.15 6.50
MO 171124C00059500 C 11/24/17 59.5 5.75 6.20
MO 171124C00060000 C 11/24/17 60.0 5.25 5.50
MO 171124C00060500 C 11/24/17 60.5 4.80 5.20
MO 171124C00061000 C 11/24/17 61.0 4.35 4.70
MO 171124C00061500 C 11/24/17 61.5 3.95 4.25
MO 171124C00062000 C 11/24/17 62.0 3.55 3.80
MO 171124C00062500 C 11/24/17 62.5 3.15 3.40
MO 171124C00063000 C 11/24/17 63.0 2.80 3.15
MO 171124C00063500 C 11/24/17 63.5 2.46 2.62
MO 171124C00064000 C 11/24/17 64.0 2.13 2.32
MO 171124C00064500 C 11/24/17 64.5 1.83 2.07
MO 171124C00065000 C 11/24/17 65.0 1.55 1.79
MO 171124C00065500 C 11/24/17 65.5 1.27 1.73
MO 171124C00066000 C 11/24/17 66.0 1.10 1.25
MO 171124C00066500 C 11/24/17 66.5 0.92 1.06
MO 171124C00067000 C 11/24/17 67.0 0.75 1.07
MO 171124C00067500 C 11/24/17 67.5 0.62 0.76
MO 171124C00068000 C 11/24/17 68.0 0.51 0.62
MO 171124C00068500 C 11/24/17 68.5 0.41 0.51
MO 171124C00069000 C 11/24/17 69.0 0.34 0.39
MO 171124C00069500 C 11/24/17 69.5 0.25 0.37
MO 171124C00070000 C 11/24/17 70.0 0.23 0.31
MO 171124C00070500 C 11/24/17 70.5 0.17 0.25
MO 171124C00071500 C 11/24/17 71.5 0.12 0.18
MO 171124C00072000 C 11/24/17 72.0 0.10 0.20
MO 171124C00075000 C 11/24/17 75.0 0.01 0.45
MO 171124C00080000 C 11/24/17 80.0 0.00 0.45
MO 171124C00085000 C 11/24/17 85.0 0.00 0.45
MO 171124C00090000 C 11/24/17 90.0 0.00 0.45
MO 171124C00095000 C 11/24/17 95.0 0.00 0.45
MO 171124P00035000 P 11/24/17 35.0 0.00 0.02
MO 171124P00040000 P 11/24/17 40.0 0.00 0.02
MO 171124P00045000 P 11/24/17 45.0 0.00 0.02
MO 171124P00050000 P 11/24/17 50.0 0.02 0.05
MO 171124P00055000 P 11/24/17 55.0 0.04 0.15
MO 171124P00056500 P 11/24/17 56.5 0.07 0.19
MO 171124P00057000 P 11/24/17 57.0 0.08 0.20
MO 171124P00057500 P 11/24/17 57.5 0.10 0.20
MO 171124P00058000 P 11/24/17 58.0 0.12 0.30
MO 171124P00058500 P 11/24/17 58.5 0.15 0.34
MO 171124P00059000 P 11/24/17 59.0 0.18 0.29
MO 171124P00059500 P 11/24/17 59.5 0.21 0.36
MO 171124P00060000 P 11/24/17 60.0 0.26 0.37
MO 171124P00060500 P 11/24/17 60.5 0.32 0.42
MO 171124P00061000 P 11/24/17 61.0 0.41 0.49
MO 171124P00061500 P 11/24/17 61.5 0.47 0.57
MO 171124P00062000 P 11/24/17 62.0 0.56 0.67
MO 171124P00062500 P 11/24/17 62.5 0.63 0.81
MO 171124P00063000 P 11/24/17 63.0 0.76 0.94
MO 171124P00063500 P 11/24/17 63.5 0.91 1.07
MO 171124P00064000 P 11/24/17 64.0 1.04 1.29
MO 171124P00064500 P 11/24/17 64.5 1.26 1.53
MO 171124P00065000 P 11/24/17 65.0 1.48 1.70
MO 171124P00065500 P 11/24/17 65.5 1.76 1.98
MO 171124P00066000 P 11/24/17 66.0 1.99 2.30
MO 171124P00066500 P 11/24/17 66.5 2.35 2.56
MO 171124P00067000 P 11/24/17 67.0 2.67 2.99
MO 171124P00067500 P 11/24/17 67.5 3.00 3.30
MO 171124P00068000 P 11/24/17 68.0 3.40 3.70
MO 171124P00068500 P 11/24/17 68.5 3.80 4.10
MO 171124P00069000 P 11/24/17 69.0 4.15 4.50
MO 171124P00069500 P 11/24/17 69.5 4.60 5.20
MO 171124P00070000 P 11/24/17 70.0 5.05 5.50
MO 171124P00070500 P 11/24/17 70.5 5.30 5.85
MO 171124P00071500 P 11/24/17 71.5 6.45 7.05
MO 171124P00072000 P 11/24/17 72.0 6.95 7.50
MO 171124P00075000 P 11/24/17 75.0 9.85 11.65
MO 171124P00080000 P 11/24/17 80.0 14.85 16.80
MO 171124P00085000 P 11/24/17 85.0 19.80 22.00
MO 171124P00090000 P 11/24/17 90.0 24.50 26.30
MO 171124P00095000 P 11/24/17 95.0 29.80 30.55
MO 171201C00055000 C 12/01/17 55.0 9.80 10.65
MO 171201C00058000 C 12/01/17 58.0 6.95 7.75
MO 171201C00058500 C 12/01/17 58.5 6.75 6.95
MO 171201C00059000 C 12/01/17 59.0 6.25 6.50
MO 171201C00059500 C 12/01/17 59.5 5.80 6.20
MO 171201C00060000 C 12/01/17 60.0 5.35 5.60
MO 171201C00060500 C 12/01/17 60.5 4.95 5.25
MO 171201C00061000 C 12/01/17 61.0 4.45 4.75
MO 171201C00061500 C 12/01/17 61.5 4.10 4.55
MO 171201C00062000 C 12/01/17 62.0 3.70 4.05
MO 171201C00062500 C 12/01/17 62.5 3.10 3.60
MO 171201C00063000 C 12/01/17 63.0 2.95 3.20
MO 171201C00063500 C 12/01/17 63.5 2.59 2.90
MO 171201C00064000 C 12/01/17 64.0 2.29 2.52
MO 171201C00064500 C 12/01/17 64.5 1.99 2.24
MO 171201C00065000 C 12/01/17 65.0 1.72 1.97
MO 171201C00065500 C 12/01/17 65.5 1.48 1.71
MO 171201C00066000 C 12/01/17 66.0 1.25 1.43
MO 171201C00066500 C 12/01/17 66.5 1.07 1.25
MO 171201C00067000 C 12/01/17 67.0 0.90 1.05
MO 171201C00067500 C 12/01/17 67.5 0.75 0.89
MO 171201C00068000 C 12/01/17 68.0 0.62 0.79
MO 171201C00068500 C 12/01/17 68.5 0.51 0.63
MO 171201C00069000 C 12/01/17 69.0 0.41 0.62
MO 171201C00069500 C 12/01/17 69.5 0.33 0.45
MO 171201C00070000 C 12/01/17 70.0 0.28 0.38
MO 171201C00070500 C 12/01/17 70.5 0.25 0.40
MO 171201C00071000 C 12/01/17 71.0 0.21 0.36
MO 171201C00071500 C 12/01/17 71.5 0.17 0.24
MO 171201C00072000 C 12/01/17 72.0 0.14 0.22
MO 171201C00075000 C 12/01/17 75.0 0.05 0.18
MO 171201P00055000 P 12/01/17 55.0 0.07 0.18
MO 171201P00058000 P 12/01/17 58.0 0.18 0.31
MO 171201P00058500 P 12/01/17 58.5 0.21 0.33
MO 171201P00059000 P 12/01/17 59.0 0.25 0.37
MO 171201P00059500 P 12/01/17 59.5 0.30 0.41
MO 171201P00060000 P 12/01/17 60.0 0.38 0.46
MO 171201P00060500 P 12/01/17 60.5 0.41 0.60
MO 171201P00061000 P 12/01/17 61.0 0.49 0.61
MO 171201P00061500 P 12/01/17 61.5 0.58 0.71
MO 171201P00062000 P 12/01/17 62.0 0.68 0.92
MO 171201P00062500 P 12/01/17 62.5 0.79 1.00
MO 171201P00063000 P 12/01/17 63.0 0.90 1.52
MO 171201P00063500 P 12/01/17 63.5 1.08 1.31
MO 171201P00064000 P 12/01/17 64.0 1.25 1.48
MO 171201P00064500 P 12/01/17 64.5 1.43 1.71
MO 171201P00065000 P 12/01/17 65.0 1.65 2.17
MO 171201P00065500 P 12/01/17 65.5 1.91 2.28
MO 171201P00066000 P 12/01/17 66.0 2.18 2.48
MO 171201P00066500 P 12/01/17 66.5 2.41 2.93
MO 171201P00067000 P 12/01/17 67.0 2.79 3.05
MO 171201P00067500 P 12/01/17 67.5 3.05 3.40
MO 171201P00068000 P 12/01/17 68.0 3.40 3.80
MO 171201P00068500 P 12/01/17 68.5 3.80 4.30
MO 171201P00069000 P 12/01/17 69.0 4.20 4.85
MO 171201P00069500 P 12/01/17 69.5 4.40 5.10
MO 171201P00070000 P 12/01/17 70.0 5.10 5.55
MO 171201P00070500 P 12/01/17 70.5 5.60 6.00
MO 171201P00071000 P 12/01/17 71.0 6.05 6.80
MO 171201P00071500 P 12/01/17 71.5 6.50 7.15
MO 171201P00072000 P 12/01/17 72.0 6.95 7.60
MO 171201P00075000 P 12/01/17 75.0 9.95 10.35
MO 171215C00040000 C 12/15/17 40.0 24.85 25.25
MO 171215C00042500 C 12/15/17 42.5 22.15 23.30
MO 171215C00045000 C 12/15/17 45.0 19.80 20.40
MO 171215C00047500 C 12/15/17 47.5 17.40 17.90
MO 171215C00050000 C 12/15/17 50.0 14.85 15.45
MO 171215C00052500 C 12/15/17 52.5 12.40 13.00
MO 171215C00055000 C 12/15/17 55.0 10.15 10.55
MO 171215C00057500 C 12/15/17 57.5 7.75 8.15
MO 171215C00060000 C 12/15/17 60.0 5.60 5.90
MO 171215C00062500 C 12/15/17 62.5 3.55 3.80
MO 171215C00065000 C 12/15/17 65.0 2.01 2.16
MO 171215C00067500 C 12/15/17 67.5 0.99 1.11
MO 171215C00070000 C 12/15/17 70.0 0.47 0.50
MO 171215C00072500 C 12/15/17 72.5 0.21 0.26
MO 171215C00075000 C 12/15/17 75.0 0.09 0.15
MO 171215C00077500 C 12/15/17 77.5 0.04 0.13
MO 171215C00080000 C 12/15/17 80.0 0.02 0.24
MO 171215C00082500 C 12/15/17 82.5 0.00 0.39
MO 171215C00085000 C 12/15/17 85.0 0.00 0.32
MO 171215C00090000 C 12/15/17 90.0 0.00 0.31
MO 171215C00095000 C 12/15/17 95.0 0.00 0.31
MO 171215C00100000 C 12/15/17 100.0 0.00 0.31
MO 171215C00105000 C 12/15/17 105.0 0.00 0.35
MO 171215P00040000 P 12/15/17 40.0 0.00 0.04
MO 171215P00042500 P 12/15/17 42.5 0.02 0.07
MO 171215P00045000 P 12/15/17 45.0 0.03 0.12
MO 171215P00047500 P 12/15/17 47.5 0.07 0.15
MO 171215P00050000 P 12/15/17 50.0 0.10 0.15
MO 171215P00052500 P 12/15/17 52.5 0.14 0.20
MO 171215P00055000 P 12/15/17 55.0 0.16 0.25
MO 171215P00057500 P 12/15/17 57.5 0.31 0.38
MO 171215P00060000 P 12/15/17 60.0 0.54 0.61
MO 171215P00062500 P 12/15/17 62.5 1.00 1.09
MO 171215P00065000 P 12/15/17 65.0 1.91 2.02
MO 171215P00067500 P 12/15/17 67.5 3.35 3.55
MO 171215P00070000 P 12/15/17 70.0 5.30 5.60
MO 171215P00072500 P 12/15/17 72.5 7.55 7.95
MO 171215P00075000 P 12/15/17 75.0 9.90 10.45
MO 171215P00077500 P 12/15/17 77.5 12.40 12.80
MO 171215P00080000 P 12/15/17 80.0 14.90 15.25
MO 171215P00082500 P 12/15/17 82.5 17.40 17.75
MO 171215P00085000 P 12/15/17 85.0 19.90 20.20
MO 171215P00090000 P 12/15/17 90.0 24.90 25.15
MO 171215P00095000 P 12/15/17 95.0 29.90 30.15
MO 171215P00100000 P 12/15/17 100.0 34.90 35.15
MO 171215P00105000 P 12/15/17 105.0 39.90 40.15
MO 180119C00030000 C 01/19/18 30.0 34.60 35.25
MO 180119C00032500 C 01/19/18 32.5 32.40 32.80
MO 180119C00035000 C 01/19/18 35.0 29.65 30.60
MO 180119C00037500 C 01/19/18 37.5 27.45 27.90
MO 180119C00040000 C 01/19/18 40.0 24.80 25.40
MO 180119C00042500 C 01/19/18 42.5 22.50 22.85
MO 180119C00045000 C 01/19/18 45.0 20.00 20.35
MO 180119C00047500 C 01/19/18 47.5 17.50 18.05
MO 180119C00050000 C 01/19/18 50.0 15.05 15.50
MO 180119C00052500 C 01/19/18 52.5 12.65 13.00
MO 180119C00055000 C 01/19/18 55.0 10.25 10.55
MO 180119C00057500 C 01/19/18 57.5 7.95 8.25
MO 180119C00060000 C 01/19/18 60.0 5.80 6.00
MO 180119C00062500 C 01/19/18 62.5 3.90 4.10
MO 180119C00065000 C 01/19/18 65.0 2.42 2.56
MO 180119C00067500 C 01/19/18 67.5 1.39 1.52
MO 180119C00070000 C 01/19/18 70.0 0.71 0.88
MO 180119C00072500 C 01/19/18 72.5 0.40 0.51
MO 180119C00075000 C 01/19/18 75.0 0.17 0.30
MO 180119C00077500 C 01/19/18 77.5 0.13 0.27
MO 180119C00080000 C 01/19/18 80.0 0.08 0.22
MO 180119C00082500 C 01/19/18 82.5 0.03 0.14
MO 180119C00085000 C 01/19/18 85.0 0.00 0.39
MO 180119C00090000 C 01/19/18 90.0 0.02 0.14
MO 180119C00095000 C 01/19/18 95.0 0.00 0.19
MO 180119P00030000 P 01/19/18 30.0 0.01 0.05
MO 180119P00032500 P 01/19/18 32.5 0.00 0.12
MO 180119P00035000 P 01/19/18 35.0 0.03 0.05
MO 180119P00037500 P 01/19/18 37.5 0.04 0.15
MO 180119P00040000 P 01/19/18 40.0 0.03 0.16
MO 180119P00042500 P 01/19/18 42.5 0.10 0.20
MO 180119P00045000 P 01/19/18 45.0 0.13 0.23
MO 180119P00047500 P 01/19/18 47.5 0.11 0.38
MO 180119P00050000 P 01/19/18 50.0 0.23 0.33
MO 180119P00052500 P 01/19/18 52.5 0.30 0.42
MO 180119P00055000 P 01/19/18 55.0 0.43 0.57
MO 180119P00057500 P 01/19/18 57.5 0.60 0.73
MO 180119P00060000 P 01/19/18 60.0 1.02 1.12
MO 180119P00062500 P 01/19/18 62.5 1.66 1.88
MO 180119P00065000 P 01/19/18 65.0 2.75 2.89
MO 180119P00067500 P 01/19/18 67.5 4.25 4.45
MO 180119P00070000 P 01/19/18 70.0 6.00 6.35
MO 180119P00072500 P 01/19/18 72.5 8.15 8.55
MO 180119P00075000 P 01/19/18 75.0 10.60 10.90
MO 180119P00077500 P 01/19/18 77.5 12.95 13.45
MO 180119P00080000 P 01/19/18 80.0 15.40 15.80
MO 180119P00082500 P 01/19/18 82.5 17.90 18.30
MO 180119P00085000 P 01/19/18 85.0 20.35 20.85
MO 180119P00090000 P 01/19/18 90.0 25.35 25.75
MO 180119P00095000 P 01/19/18 95.0 30.25 30.70
MO 180316C00032500 C 03/16/18 32.5 32.05 32.95
MO 180316C00035000 C 03/16/18 35.0 29.55 30.60
MO 180316C00037500 C 03/16/18 37.5 26.90 28.05
MO 180316C00040000 C 03/16/18 40.0 24.80 25.65
MO 180316C00042500 C 03/16/18 42.5 22.40 23.05
MO 180316C00045000 C 03/16/18 45.0 19.80 20.65
MO 180316C00047500 C 03/16/18 47.5 17.40 18.20
MO 180316C00050000 C 03/16/18 50.0 14.85 15.55
MO 180316C00052500 C 03/16/18 52.5 12.75 13.10
MO 180316C00055000 C 03/16/18 55.0 10.40 10.80
MO 180316C00057500 C 03/16/18 57.5 8.15 8.50
MO 180316C00060000 C 03/16/18 60.0 6.20 6.50
MO 180316C00062500 C 03/16/18 62.5 4.45 4.75
MO 180316C00065000 C 03/16/18 65.0 3.05 3.30
MO 180316C00067500 C 03/16/18 67.5 2.04 2.24
MO 180316C00070000 C 03/16/18 70.0 1.31 1.46
MO 180316C00072500 C 03/16/18 72.5 0.83 0.98
MO 180316C00075000 C 03/16/18 75.0 0.49 0.65
MO 180316C00077500 C 03/16/18 77.5 0.30 0.44
MO 180316C00080000 C 03/16/18 80.0 0.20 0.30
MO 180316C00082500 C 03/16/18 82.5 0.13 0.31
MO 180316C00085000 C 03/16/18 85.0 0.07 0.23
MO 180316C00090000 C 03/16/18 90.0 0.02 0.12
MO 180316C00095000 C 03/16/18 95.0 0.00 0.45
MO 180316C00100000 C 03/16/18 100.0 0.00 0.45
MO 180316C00105000 C 03/16/18 105.0 0.00 0.49
MO 180316P00032500 P 03/16/18 32.5 0.05 0.15
MO 180316P00035000 P 03/16/18 35.0 0.07 0.17
MO 180316P00037500 P 03/16/18 37.5 0.10 0.19
MO 180316P00040000 P 03/16/18 40.0 0.08 0.22
MO 180316P00042500 P 03/16/18 42.5 0.14 0.27
MO 180316P00045000 P 03/16/18 45.0 0.22 0.32
MO 180316P00047500 P 03/16/18 47.5 0.30 0.39
MO 180316P00050000 P 03/16/18 50.0 0.39 0.50
MO 180316P00052500 P 03/16/18 52.5 0.56 0.68
MO 180316P00055000 P 03/16/18 55.0 0.77 0.93
MO 180316P00057500 P 03/16/18 57.5 1.18 1.33
MO 180316P00060000 P 03/16/18 60.0 1.67 1.95
MO 180316P00062500 P 03/16/18 62.5 2.62 2.84
MO 180316P00065000 P 03/16/18 65.0 3.80 4.00
MO 180316P00067500 P 03/16/18 67.5 5.30 5.50
MO 180316P00070000 P 03/16/18 70.0 7.00 7.30
MO 180316P00072500 P 03/16/18 72.5 8.95 9.50
MO 180316P00075000 P 03/16/18 75.0 11.20 11.55
MO 180316P00077500 P 03/16/18 77.5 13.50 13.85
MO 180316P00080000 P 03/16/18 80.0 15.80 16.45
MO 180316P00082500 P 03/16/18 82.5 18.05 18.90
MO 180316P00085000 P 03/16/18 85.0 20.25 21.60
MO 180316P00090000 P 03/16/18 90.0 25.20 27.25
MO 180316P00095000 P 03/16/18 95.0 30.30 31.20
MO 180316P00100000 P 03/16/18 100.0 34.70 36.75
MO 180316P00105000 P 03/16/18 105.0 40.45 41.10
MO 180615C00032500 C 06/15/18 32.5 31.95 32.90
MO 180615C00035000 C 06/15/18 35.0 29.45 30.45
MO 180615C00037500 C 06/15/18 37.5 26.95 28.30
MO 180615C00040000 C 06/15/18 40.0 24.40 26.05
MO 180615C00042500 C 06/15/18 42.5 21.75 23.20
MO 180615C00045000 C 06/15/18 45.0 19.30 20.70
MO 180615C00047500 C 06/15/18 47.5 16.85 18.35
MO 180615C00050000 C 06/15/18 50.0 15.05 15.75
MO 180615C00052500 C 06/15/18 52.5 12.70 13.40
MO 180615C00055000 C 06/15/18 55.0 10.70 11.10
MO 180615C00057500 C 06/15/18 57.5 8.60 8.95
MO 180615C00060000 C 06/15/18 60.0 6.75 7.15
MO 180615C00062500 C 06/15/18 62.5 5.15 5.50
MO 180615C00065000 C 06/15/18 65.0 3.80 4.15
MO 180615C00067500 C 06/15/18 67.5 2.80 3.05
MO 180615C00070000 C 06/15/18 70.0 2.02 2.24
MO 180615C00072500 C 06/15/18 72.5 1.44 1.61
MO 180615C00075000 C 06/15/18 75.0 1.02 1.17
MO 180615C00077500 C 06/15/18 77.5 0.70 0.85
MO 180615C00080000 C 06/15/18 80.0 0.48 0.66
MO 180615C00082500 C 06/15/18 82.5 0.38 0.63
MO 180615C00085000 C 06/15/18 85.0 0.26 0.48
MO 180615C00090000 C 06/15/18 90.0 0.14 0.47
MO 180615C00095000 C 06/15/18 95.0 0.10 0.42
MO 180615C00100000 C 06/15/18 100.0 0.00 0.75
MO 180615C00105000 C 06/15/18 105.0 0.00 0.65
MO 180615P00032500 P 06/15/18 32.5 0.10 0.46
MO 180615P00035000 P 06/15/18 35.0 0.20 0.41
MO 180615P00037500 P 06/15/18 37.5 0.20 0.53
MO 180615P00040000 P 06/15/18 40.0 0.20 0.51
MO 180615P00042500 P 06/15/18 42.5 0.36 0.64
MO 180615P00045000 P 06/15/18 45.0 0.38 0.90
MO 180615P00047500 P 06/15/18 47.5 0.51 0.78
MO 180615P00050000 P 06/15/18 50.0 0.82 0.96
MO 180615P00052500 P 06/15/18 52.5 1.05 1.30
MO 180615P00055000 P 06/15/18 55.0 1.44 1.62
MO 180615P00057500 P 06/15/18 57.5 1.95 2.19
MO 180615P00060000 P 06/15/18 60.0 2.67 2.96
MO 180615P00062500 P 06/15/18 62.5 3.70 3.90
MO 180615P00065000 P 06/15/18 65.0 4.90 5.10
MO 180615P00067500 P 06/15/18 67.5 6.15 6.70
MO 180615P00070000 P 06/15/18 70.0 8.05 8.30
MO 180615P00072500 P 06/15/18 72.5 9.75 10.25
MO 180615P00075000 P 06/15/18 75.0 12.00 12.45
MO 180615P00077500 P 06/15/18 77.5 14.20 14.55
MO 180615P00080000 P 06/15/18 80.0 16.30 17.00
MO 180615P00082500 P 06/15/18 82.5 18.60 19.40
MO 180615P00085000 P 06/15/18 85.0 21.00 21.80
MO 180615P00090000 P 06/15/18 90.0 24.80 26.65
MO 180615P00095000 P 06/15/18 95.0 30.35 32.40
MO 180615P00100000 P 06/15/18 100.0 35.35 37.45
MO 180615P00105000 P 06/15/18 105.0 39.35 42.55
MO 180921C00032500 C 09/21/18 32.5 31.95 32.95
MO 180921C00035000 C 09/21/18 35.0 29.25 30.55
MO 180921C00037500 C 09/21/18 37.5 26.75 28.45
MO 180921C00040000 C 09/21/18 40.0 24.25 25.55
MO 180921C00042500 C 09/21/18 42.5 21.75 23.15
MO 180921C00045000 C 09/21/18 45.0 19.05 20.85
MO 180921C00047500 C 09/21/18 47.5 17.50 18.25
MO 180921C00050000 C 09/21/18 50.0 15.15 15.90
MO 180921C00052500 C 09/21/18 52.5 12.90 13.50
MO 180921C00055000 C 09/21/18 55.0 10.85 11.25
MO 180921C00057500 C 09/21/18 57.5 9.00 9.35
MO 180921C00060000 C 09/21/18 60.0 7.30 7.60
MO 180921C00062500 C 09/21/18 62.5 5.70 6.10
MO 180921C00065000 C 09/21/18 65.0 4.50 4.80
MO 180921C00067500 C 09/21/18 67.5 3.40 3.80
MO 180921C00070000 C 09/21/18 70.0 2.61 2.87
MO 180921C00072500 C 09/21/18 72.5 1.94 2.22
MO 180921C00075000 C 09/21/18 75.0 1.29 1.69
MO 180921C00077500 C 09/21/18 77.5 1.11 1.30
MO 180921C00080000 C 09/21/18 80.0 0.81 1.04
MO 180921C00082500 C 09/21/18 82.5 0.63 0.93
MO 180921C00085000 C 09/21/18 85.0 0.47 0.70
MO 180921C00090000 C 09/21/18 90.0 0.28 0.54
MO 180921C00095000 C 09/21/18 95.0 0.17 0.40
MO 180921C00100000 C 09/21/18 100.0 0.10 0.69
MO 180921C00105000 C 09/21/18 105.0 0.06 0.54
MO 180921P00032500 P 09/21/18 32.5 0.18 0.59
MO 180921P00035000 P 09/21/18 35.0 0.31 0.58
MO 180921P00037500 P 09/21/18 37.5 0.33 0.52
MO 180921P00040000 P 09/21/18 40.0 0.47 0.87
MO 180921P00042500 P 09/21/18 42.5 0.56 0.75
MO 180921P00045000 P 09/21/18 45.0 0.72 0.90
MO 180921P00047500 P 09/21/18 47.5 0.93 1.11
MO 180921P00050000 P 09/21/18 50.0 1.23 1.36
MO 180921P00052500 P 09/21/18 52.5 1.61 1.80
MO 180921P00055000 P 09/21/18 55.0 2.12 2.28
MO 180921P00057500 P 09/21/18 57.5 2.77 2.98
MO 180921P00060000 P 09/21/18 60.0 3.60 3.80
MO 180921P00062500 P 09/21/18 62.5 4.65 4.85
MO 180921P00065000 P 09/21/18 65.0 5.90 6.20
MO 180921P00067500 P 09/21/18 67.5 7.40 7.60
MO 180921P00070000 P 09/21/18 70.0 8.80 9.40
MO 180921P00072500 P 09/21/18 72.5 10.80 11.15
MO 180921P00075000 P 09/21/18 75.0 12.75 13.20
MO 180921P00077500 P 09/21/18 77.5 14.75 15.25
MO 180921P00080000 P 09/21/18 80.0 16.90 17.60
MO 180921P00082500 P 09/21/18 82.5 19.10 19.95
MO 180921P00085000 P 09/21/18 85.0 21.30 22.20
MO 180921P00090000 P 09/21/18 90.0 26.15 26.95
MO 180921P00095000 P 09/21/18 95.0 29.45 33.35
MO 180921P00100000 P 09/21/18 100.0 34.50 36.90
MO 180921P00105000 P 09/21/18 105.0 39.30 42.45
MO 190118C00032500 C 01/18/19 32.5 32.00 33.00
MO 190118C00035000 C 01/18/19 35.0 29.45 30.40
MO 190118C00037500 C 01/18/19 37.5 26.90 27.95
MO 190118C00040000 C 01/18/19 40.0 24.60 25.45
MO 190118C00042500 C 01/18/19 42.5 21.60 23.10
MO 190118C00045000 C 01/18/19 45.0 19.05 21.15
MO 190118C00047500 C 01/18/19 47.5 16.55 18.35
MO 190118C00050000 C 01/18/19 50.0 15.35 16.05
MO 190118C00052500 C 01/18/19 52.5 13.20 13.85
MO 190118C00055000 C 01/18/19 55.0 11.25 11.70
MO 190118C00057500 C 01/18/19 57.5 9.45 9.95
MO 190118C00060000 C 01/18/19 60.0 7.80 8.30
MO 190118C00062500 C 01/18/19 62.5 6.40 6.85
MO 190118C00065000 C 01/18/19 65.0 5.25 5.65
MO 190118C00067500 C 01/18/19 67.5 4.20 4.60
MO 190118C00070000 C 01/18/19 70.0 3.35 3.65
MO 190118C00072500 C 01/18/19 72.5 2.69 2.99
MO 190118C00075000 C 01/18/19 75.0 2.14 2.38
MO 190118C00077500 C 01/18/19 77.5 1.70 1.91
MO 190118C00080000 C 01/18/19 80.0 1.35 1.50
MO 190118C00082500 C 01/18/19 82.5 1.06 1.25
MO 190118C00085000 C 01/18/19 85.0 0.84 1.04
MO 190118C00090000 C 01/18/19 90.0 0.52 0.73
MO 190118C00095000 C 01/18/19 95.0 0.33 0.69
MO 190118C00100000 C 01/18/19 100.0 0.22 0.51
MO 190118C00105000 C 01/18/19 105.0 0.15 0.46
MO 190118P00032500 P 01/18/19 32.5 0.30 0.50
MO 190118P00035000 P 01/18/19 35.0 0.37 0.60
MO 190118P00037500 P 01/18/19 37.5 0.46 0.71
MO 190118P00040000 P 01/18/19 40.0 0.69 0.88
MO 190118P00042500 P 01/18/19 42.5 0.84 1.06
MO 190118P00045000 P 01/18/19 45.0 1.09 1.30
MO 190118P00047500 P 01/18/19 47.5 1.38 1.57
MO 190118P00050000 P 01/18/19 50.0 1.77 2.01
MO 190118P00052500 P 01/18/19 52.5 2.25 2.45
MO 190118P00055000 P 01/18/19 55.0 2.87 3.15
MO 190118P00057500 P 01/18/19 57.5 3.65 3.90
MO 190118P00060000 P 01/18/19 60.0 4.55 4.85
MO 190118P00062500 P 01/18/19 62.5 5.70 5.95
MO 190118P00065000 P 01/18/19 65.0 6.95 7.25
MO 190118P00067500 P 01/18/19 67.5 8.45 8.75
MO 190118P00070000 P 01/18/19 70.0 9.95 10.40
MO 190118P00072500 P 01/18/19 72.5 11.85 12.20
MO 190118P00075000 P 01/18/19 75.0 13.70 14.15
MO 190118P00077500 P 01/18/19 77.5 15.70 16.15
MO 190118P00080000 P 01/18/19 80.0 17.75 18.20
MO 190118P00082500 P 01/18/19 82.5 19.95 20.40
MO 190118P00085000 P 01/18/19 85.0 22.00 22.70
MO 190118P00090000 P 01/18/19 90.0 26.45 27.35
MO 190118P00095000 P 01/18/19 95.0 31.20 32.00
MO 190118P00100000 P 01/18/19 100.0 36.00 36.90
MO 190118P00105000 P 01/18/19 105.0 39.85 42.25

OPRA data is delayed 15 minutes.