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 (2016-04-22)Premium Content

Altria Group Inc (MO)
As of Apr 28 2016 3:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MO 160429C00045000 C 04/29/16 45.0 16.75 17.55
MO 160429C00050000 C 04/29/16 50.0 11.95 13.20
MO 160429C00051500 C 04/29/16 51.5 10.00 11.05
MO 160429C00052000 C 04/29/16 52.0 9.50 10.55
MO 160429C00052500 C 04/29/16 52.5 9.00 10.45
MO 160429C00053000 C 04/29/16 53.0 8.95 9.70
MO 160429C00053500 C 04/29/16 53.5 8.20 9.20
MO 160429C00054000 C 04/29/16 54.0 7.85 8.70
MO 160429C00054500 C 04/29/16 54.5 7.40 8.20
MO 160429C00055000 C 04/29/16 55.0 6.95 7.70
MO 160429C00055500 C 04/29/16 55.5 6.40 7.20
MO 160429C00056000 C 04/29/16 56.0 5.85 6.70
MO 160429C00056500 C 04/29/16 56.5 5.40 6.20
MO 160429C00057000 C 04/29/16 57.0 4.95 5.75
MO 160429C00057500 C 04/29/16 57.5 4.45 5.25
MO 160429C00058000 C 04/29/16 58.0 3.90 4.65
MO 160429C00058500 C 04/29/16 58.5 3.50 4.20
MO 160429C00059000 C 04/29/16 59.0 2.99 3.55
MO 160429C00059500 C 04/29/16 59.5 2.57 3.05
MO 160429C00060000 C 04/29/16 60.0 1.89 2.60
MO 160429C00060500 C 04/29/16 60.5 1.53 2.03
MO 160429C00061000 C 04/29/16 61.0 1.14 1.43
MO 160429C00061500 C 04/29/16 61.5 0.80 1.05
MO 160429C00062000 C 04/29/16 62.0 0.41 0.45
MO 160429C00062500 C 04/29/16 62.5 0.14 0.17
MO 160429C00063000 C 04/29/16 63.0 0.02 0.07
MO 160429C00063500 C 04/29/16 63.5 0.00 0.03
MO 160429C00064000 C 04/29/16 64.0 0.00 0.02
MO 160429C00064500 C 04/29/16 64.5 0.00 0.02
MO 160429C00065000 C 04/29/16 65.0 0.00 0.13
MO 160429C00065500 C 04/29/16 65.5 0.00 0.04
MO 160429C00066000 C 04/29/16 66.0 0.00 0.04
MO 160429C00066500 C 04/29/16 66.5 0.00 0.02
MO 160429C00067000 C 04/29/16 67.0 0.00 0.02
MO 160429C00067500 C 04/29/16 67.5 0.00 0.02
MO 160429C00068000 C 04/29/16 68.0 0.00 0.18
MO 160429C00068500 C 04/29/16 68.5 0.00 0.16
MO 160429C00069000 C 04/29/16 69.0 0.00 0.14
MO 160429C00069500 C 04/29/16 69.5 0.00 0.13
MO 160429C00070000 C 04/29/16 70.0 0.00 0.13
MO 160429C00070500 C 04/29/16 70.5 0.00 0.13
MO 160429C00071000 C 04/29/16 71.0 0.00 0.13
MO 160429C00072000 C 04/29/16 72.0 0.00 0.13
MO 160429P00045000 P 04/29/16 45.0 0.00 0.02
MO 160429P00050000 P 04/29/16 50.0 0.00 0.02
MO 160429P00051500 P 04/29/16 51.5 0.00 0.02
MO 160429P00052000 P 04/29/16 52.0 0.00 0.02
MO 160429P00052500 P 04/29/16 52.5 0.00 0.02
MO 160429P00053000 P 04/29/16 53.0 0.00 0.02
MO 160429P00053500 P 04/29/16 53.5 0.00 0.02
MO 160429P00054000 P 04/29/16 54.0 0.00 0.02
MO 160429P00054500 P 04/29/16 54.5 0.00 0.02
MO 160429P00055000 P 04/29/16 55.0 0.00 0.02
MO 160429P00055500 P 04/29/16 55.5 0.00 0.02
MO 160429P00056000 P 04/29/16 56.0 0.00 0.02
MO 160429P00056500 P 04/29/16 56.5 0.00 0.02
MO 160429P00057000 P 04/29/16 57.0 0.00 0.02
MO 160429P00057500 P 04/29/16 57.5 0.00 0.02
MO 160429P00058000 P 04/29/16 58.0 0.00 0.02
MO 160429P00058500 P 04/29/16 58.5 0.00 0.02
MO 160429P00059000 P 04/29/16 59.0 0.00 0.02
MO 160429P00059500 P 04/29/16 59.5 0.00 0.02
MO 160429P00060000 P 04/29/16 60.0 0.00 0.02
MO 160429P00060500 P 04/29/16 60.5 0.00 0.03
MO 160429P00061000 P 04/29/16 61.0 0.01 0.03
MO 160429P00061500 P 04/29/16 61.5 0.02 0.07
MO 160429P00062000 P 04/29/16 62.0 0.12 0.15
MO 160429P00062500 P 04/29/16 62.5 0.31 0.38
MO 160429P00063000 P 04/29/16 63.0 0.60 0.77
MO 160429P00063500 P 04/29/16 63.5 0.96 1.27
MO 160429P00064000 P 04/29/16 64.0 0.88 2.72
MO 160429P00064500 P 04/29/16 64.5 1.84 2.46
MO 160429P00065000 P 04/29/16 65.0 2.35 2.97
MO 160429P00065500 P 04/29/16 65.5 2.85 3.50
MO 160429P00066000 P 04/29/16 66.0 3.30 4.00
MO 160429P00066500 P 04/29/16 66.5 3.80 4.50
MO 160429P00067000 P 04/29/16 67.0 4.30 5.00
MO 160429P00067500 P 04/29/16 67.5 4.80 5.50
MO 160429P00068000 P 04/29/16 68.0 5.30 6.00
MO 160429P00068500 P 04/29/16 68.5 5.80 6.50
MO 160429P00069000 P 04/29/16 69.0 6.30 7.00
MO 160429P00069500 P 04/29/16 69.5 6.75 7.25
MO 160429P00070000 P 04/29/16 70.0 7.10 8.10
MO 160429P00070500 P 04/29/16 70.5 7.80 8.50
MO 160429P00071000 P 04/29/16 71.0 8.00 9.15
MO 160429P00072000 P 04/29/16 72.0 8.75 10.20
MO 160506C00045000 C 05/06/16 45.0 16.35 18.10
MO 160506C00046000 C 05/06/16 46.0 14.00 18.30
MO 160506C00047000 C 05/06/16 47.0 13.00 17.20
MO 160506C00048000 C 05/06/16 48.0 12.10 16.10
MO 160506C00049000 C 05/06/16 49.0 11.00 15.20
MO 160506C00050000 C 05/06/16 50.0 11.65 12.95
MO 160506C00051500 C 05/06/16 51.5 9.85 11.60
MO 160506C00052000 C 05/06/16 52.0 9.60 10.55
MO 160506C00052500 C 05/06/16 52.5 9.15 10.60
MO 160506C00053000 C 05/06/16 53.0 8.95 9.55
MO 160506C00053500 C 05/06/16 53.5 8.25 9.25
MO 160506C00054000 C 05/06/16 54.0 7.60 8.75
MO 160506C00054500 C 05/06/16 54.5 6.95 8.25
MO 160506C00055000 C 05/06/16 55.0 6.50 7.80
MO 160506C00055500 C 05/06/16 55.5 6.00 7.30
MO 160506C00056000 C 05/06/16 56.0 5.50 6.80
MO 160506C00056500 C 05/06/16 56.5 5.00 6.30
MO 160506C00057000 C 05/06/16 57.0 4.45 5.90
MO 160506C00057500 C 05/06/16 57.5 3.95 5.25
MO 160506C00058000 C 05/06/16 58.0 3.45 4.55
MO 160506C00058500 C 05/06/16 58.5 2.97 4.25
MO 160506C00059000 C 05/06/16 59.0 2.48 3.75
MO 160506C00059500 C 05/06/16 59.5 2.01 3.25
MO 160506C00060000 C 05/06/16 60.0 1.89 2.68
MO 160506C00060500 C 05/06/16 60.5 1.39 2.12
MO 160506C00061000 C 05/06/16 61.0 1.45 1.52
MO 160506C00061500 C 05/06/16 61.5 1.07 1.10
MO 160506C00062000 C 05/06/16 62.0 0.73 0.85
MO 160506C00062500 C 05/06/16 62.5 0.46 0.49
MO 160506C00063000 C 05/06/16 63.0 0.26 0.29
MO 160506C00063500 C 05/06/16 63.5 0.12 0.15
MO 160506C00064000 C 05/06/16 64.0 0.05 0.09
MO 160506C00064500 C 05/06/16 64.5 0.01 0.05
MO 160506C00065000 C 05/06/16 65.0 0.00 0.03
MO 160506C00065500 C 05/06/16 65.5 0.00 0.03
MO 160506C00066000 C 05/06/16 66.0 0.00 0.03
MO 160506C00066500 C 05/06/16 66.5 0.00 0.08
MO 160506C00067000 C 05/06/16 67.0 0.00 0.09
MO 160506C00067500 C 05/06/16 67.5 0.00 0.09
MO 160506C00068000 C 05/06/16 68.0 0.00 0.08
MO 160506C00068500 C 05/06/16 68.5 0.00 0.08
MO 160506C00069000 C 05/06/16 69.0 0.00 0.06
MO 160506C00069500 C 05/06/16 69.5 0.00 0.08
MO 160506C00070000 C 05/06/16 70.0 0.00 0.08
MO 160506C00070500 C 05/06/16 70.5 0.00 0.06
MO 160506C00071000 C 05/06/16 71.0 0.00 0.08
MO 160506C00075000 C 05/06/16 75.0 0.00 0.10
MO 160506C00080000 C 05/06/16 80.0 0.00 0.13
MO 160506C00085000 C 05/06/16 85.0 0.00 0.13
MO 160506C00090000 C 05/06/16 90.0 0.00 0.13
MO 160506P00045000 P 05/06/16 45.0 0.00 0.02
MO 160506P00046000 P 05/06/16 46.0 0.00 0.02
MO 160506P00047000 P 05/06/16 47.0 0.00 0.02
MO 160506P00048000 P 05/06/16 48.0 0.00 0.02
MO 160506P00049000 P 05/06/16 49.0 0.00 0.02
MO 160506P00050000 P 05/06/16 50.0 0.00 0.02
MO 160506P00051500 P 05/06/16 51.5 0.00 0.13
MO 160506P00052000 P 05/06/16 52.0 0.00 0.06
MO 160506P00052500 P 05/06/16 52.5 0.00 0.13
MO 160506P00053000 P 05/06/16 53.0 0.00 0.13
MO 160506P00053500 P 05/06/16 53.5 0.00 0.06
MO 160506P00054000 P 05/06/16 54.0 0.00 0.03
MO 160506P00054500 P 05/06/16 54.5 0.00 0.03
MO 160506P00055000 P 05/06/16 55.0 0.00 0.07
MO 160506P00055500 P 05/06/16 55.5 0.00 0.03
MO 160506P00056000 P 05/06/16 56.0 0.00 0.02
MO 160506P00056500 P 05/06/16 56.5 0.00 0.04
MO 160506P00057000 P 05/06/16 57.0 0.00 0.03
MO 160506P00057500 P 05/06/16 57.5 0.00 0.03
MO 160506P00058000 P 05/06/16 58.0 0.01 0.03
MO 160506P00058500 P 05/06/16 58.5 0.03 0.04
MO 160506P00059000 P 05/06/16 59.0 0.02 0.05
MO 160506P00059500 P 05/06/16 59.5 0.04 0.06
MO 160506P00060000 P 05/06/16 60.0 0.06 0.09
MO 160506P00060500 P 05/06/16 60.5 0.10 0.12
MO 160506P00061000 P 05/06/16 61.0 0.17 0.19
MO 160506P00061500 P 05/06/16 61.5 0.27 0.29
MO 160506P00062000 P 05/06/16 62.0 0.43 0.45
MO 160506P00062500 P 05/06/16 62.5 0.64 0.70
MO 160506P00063000 P 05/06/16 63.0 0.93 1.06
MO 160506P00063500 P 05/06/16 63.5 1.13 1.53
MO 160506P00064000 P 05/06/16 64.0 1.49 2.04
MO 160506P00064500 P 05/06/16 64.5 1.91 2.53
MO 160506P00065000 P 05/06/16 65.0 2.34 3.05
MO 160506P00065500 P 05/06/16 65.5 2.81 3.55
MO 160506P00066000 P 05/06/16 66.0 3.30 4.05
MO 160506P00066500 P 05/06/16 66.5 3.75 4.35
MO 160506P00067000 P 05/06/16 67.0 4.25 4.85
MO 160506P00067500 P 05/06/16 67.5 4.80 5.55
MO 160506P00068000 P 05/06/16 68.0 5.25 6.05
MO 160506P00068500 P 05/06/16 68.5 5.75 6.55
MO 160506P00069000 P 05/06/16 69.0 6.25 7.20
MO 160506P00069500 P 05/06/16 69.5 6.35 7.65
MO 160506P00070000 P 05/06/16 70.0 7.10 8.15
MO 160506P00070500 P 05/06/16 70.5 7.50 9.20
MO 160506P00071000 P 05/06/16 71.0 8.00 9.15
MO 160506P00075000 P 05/06/16 75.0 10.85 14.45
MO 160506P00080000 P 05/06/16 80.0 15.80 19.45
MO 160506P00085000 P 05/06/16 85.0 20.95 23.00
MO 160506P00090000 P 05/06/16 90.0 25.85 29.55
MO 160513C00050000 C 05/13/16 50.0 10.50 13.35
MO 160513C00052000 C 05/13/16 52.0 9.30 11.50
MO 160513C00053000 C 05/13/16 53.0 8.20 10.30
MO 160513C00054000 C 05/13/16 54.0 7.20 9.30
MO 160513C00054500 C 05/13/16 54.5 6.95 8.35
MO 160513C00055000 C 05/13/16 55.0 6.45 7.85
MO 160513C00055500 C 05/13/16 55.5 5.95 7.35
MO 160513C00056000 C 05/13/16 56.0 5.45 6.85
MO 160513C00056500 C 05/13/16 56.5 4.95 6.35
MO 160513C00057000 C 05/13/16 57.0 4.45 5.85
MO 160513C00057500 C 05/13/16 57.5 3.95 5.35
MO 160513C00058000 C 05/13/16 58.0 3.50 4.90
MO 160513C00058500 C 05/13/16 58.5 3.00 4.40
MO 160513C00059000 C 05/13/16 59.0 2.55 3.90
MO 160513C00059500 C 05/13/16 59.5 2.10 3.40
MO 160513C00060000 C 05/13/16 60.0 2.38 2.75
MO 160513C00060500 C 05/13/16 60.5 1.38 2.26
MO 160513C00061000 C 05/13/16 61.0 1.61 1.71
MO 160513C00061500 C 05/13/16 61.5 1.24 1.44
MO 160513C00062000 C 05/13/16 62.0 0.91 1.04
MO 160513C00062500 C 05/13/16 62.5 0.64 0.70
MO 160513C00063000 C 05/13/16 63.0 0.42 0.49
MO 160513C00063500 C 05/13/16 63.5 0.26 0.32
MO 160513C00064000 C 05/13/16 64.0 0.16 0.19
MO 160513C00064500 C 05/13/16 64.5 0.03 0.18
MO 160513C00065000 C 05/13/16 65.0 0.00 0.12
MO 160513C00065500 C 05/13/16 65.5 0.00 0.24
MO 160513C00066000 C 05/13/16 66.0 0.00 0.20
MO 160513C00066500 C 05/13/16 66.5 0.00 0.16
MO 160513C00067000 C 05/13/16 67.0 0.00 0.14
MO 160513C00067500 C 05/13/16 67.5 0.00 0.14
MO 160513C00068000 C 05/13/16 68.0 0.00 0.11
MO 160513C00068500 C 05/13/16 68.5 0.00 0.14
MO 160513C00069000 C 05/13/16 69.0 0.00 0.13
MO 160513C00069500 C 05/13/16 69.5 0.00 0.13
MO 160513C00070000 C 05/13/16 70.0 0.00 0.13
MO 160513C00070500 C 05/13/16 70.5 0.00 0.13
MO 160513C00071000 C 05/13/16 71.0 0.00 0.13
MO 160513P00050000 P 05/13/16 50.0 0.00 0.03
MO 160513P00052000 P 05/13/16 52.0 0.00 0.06
MO 160513P00053000 P 05/13/16 53.0 0.00 0.14
MO 160513P00054000 P 05/13/16 54.0 0.00 0.15
MO 160513P00054500 P 05/13/16 54.5 0.00 0.15
MO 160513P00055000 P 05/13/16 55.0 0.00 0.05
MO 160513P00055500 P 05/13/16 55.5 0.00 0.17
MO 160513P00056000 P 05/13/16 56.0 0.00 0.10
MO 160513P00056500 P 05/13/16 56.5 0.01 0.09
MO 160513P00057000 P 05/13/16 57.0 0.01 0.11
MO 160513P00057500 P 05/13/16 57.5 0.02 0.14
MO 160513P00058000 P 05/13/16 58.0 0.02 0.13
MO 160513P00058500 P 05/13/16 58.5 0.06 0.17
MO 160513P00059000 P 05/13/16 59.0 0.07 0.14
MO 160513P00059500 P 05/13/16 59.5 0.11 0.16
MO 160513P00060000 P 05/13/16 60.0 0.15 0.20
MO 160513P00060500 P 05/13/16 60.5 0.23 0.26
MO 160513P00061000 P 05/13/16 61.0 0.32 0.36
MO 160513P00061500 P 05/13/16 61.5 0.44 0.49
MO 160513P00062000 P 05/13/16 62.0 0.60 0.67
MO 160513P00062500 P 05/13/16 62.5 0.82 0.90
MO 160513P00063000 P 05/13/16 63.0 1.08 1.24
MO 160513P00063500 P 05/13/16 63.5 1.40 1.72
MO 160513P00064000 P 05/13/16 64.0 1.52 2.15
MO 160513P00064500 P 05/13/16 64.5 2.06 2.39
MO 160513P00065000 P 05/13/16 65.0 2.30 3.30
MO 160513P00065500 P 05/13/16 65.5 2.77 3.40
MO 160513P00066000 P 05/13/16 66.0 3.30 4.15
MO 160513P00066500 P 05/13/16 66.5 3.60 5.10
MO 160513P00067000 P 05/13/16 67.0 4.25 4.90
MO 160513P00067500 P 05/13/16 67.5 4.70 6.05
MO 160513P00068000 P 05/13/16 68.0 5.15 6.45
MO 160513P00068500 P 05/13/16 68.5 5.65 6.65
MO 160513P00069000 P 05/13/16 69.0 6.20 7.15
MO 160513P00069500 P 05/13/16 69.5 6.70 7.65
MO 160513P00070000 P 05/13/16 70.0 6.55 8.20
MO 160513P00070500 P 05/13/16 70.5 6.80 8.35
MO 160513P00071000 P 05/13/16 71.0 7.55 9.25
MO 160520C00032500 C 05/20/16 32.5 29.00 30.30
MO 160520C00035000 C 05/20/16 35.0 26.55 27.85
MO 160520C00037500 C 05/20/16 37.5 24.05 25.20
MO 160520C00040000 C 05/20/16 40.0 21.55 22.65
MO 160520C00042500 C 05/20/16 42.5 19.00 20.35
MO 160520C00045000 C 05/20/16 45.0 16.25 17.75
MO 160520C00046000 C 05/20/16 46.0 14.75 17.45
MO 160520C00047000 C 05/20/16 47.0 13.55 16.30
MO 160520C00047500 C 05/20/16 47.5 13.80 15.30
MO 160520C00048000 C 05/20/16 48.0 13.30 14.75
MO 160520C00049000 C 05/20/16 49.0 12.30 14.00
MO 160520C00050000 C 05/20/16 50.0 11.15 12.85
MO 160520C00052000 C 05/20/16 52.0 9.55 10.90
MO 160520C00052500 C 05/20/16 52.5 8.95 10.30
MO 160520C00053000 C 05/20/16 53.0 8.45 9.70
MO 160520C00054000 C 05/20/16 54.0 7.45 8.70
MO 160520C00054500 C 05/20/16 54.5 6.95 8.25
MO 160520C00055000 C 05/20/16 55.0 6.45 7.75
MO 160520C00055500 C 05/20/16 55.5 5.95 7.25
MO 160520C00056000 C 05/20/16 56.0 5.50 6.75
MO 160520C00056500 C 05/20/16 56.5 5.00 6.25
MO 160520C00057000 C 05/20/16 57.0 4.50 5.75
MO 160520C00057500 C 05/20/16 57.5 4.00 5.25
MO 160520C00058000 C 05/20/16 58.0 4.25 4.70
MO 160520C00058500 C 05/20/16 58.5 3.80 4.20
MO 160520C00059000 C 05/20/16 59.0 3.30 3.75
MO 160520C00059500 C 05/20/16 59.5 2.82 3.30
MO 160520C00060000 C 05/20/16 60.0 2.57 2.63
MO 160520C00060500 C 05/20/16 60.5 2.16 2.21
MO 160520C00061000 C 05/20/16 61.0 1.76 1.82
MO 160520C00061500 C 05/20/16 61.5 1.40 1.45
MO 160520C00062000 C 05/20/16 62.0 1.07 1.14
MO 160520C00062500 C 05/20/16 62.5 0.82 0.84
MO 160520C00063000 C 05/20/16 63.0 0.59 0.61
MO 160520C00063500 C 05/20/16 63.5 0.40 0.43
MO 160520C00064000 C 05/20/16 64.0 0.26 0.29
MO 160520C00064500 C 05/20/16 64.5 0.17 0.19
MO 160520C00065000 C 05/20/16 65.0 0.10 0.13
MO 160520C00065500 C 05/20/16 65.5 0.06 0.10
MO 160520C00066000 C 05/20/16 66.0 0.03 0.06
MO 160520C00066500 C 05/20/16 66.5 0.01 0.04
MO 160520C00067000 C 05/20/16 67.0 0.00 0.03
MO 160520C00067500 C 05/20/16 67.5 0.00 0.03
MO 160520C00068000 C 05/20/16 68.0 0.00 0.03
MO 160520C00068500 C 05/20/16 68.5 0.00 0.02
MO 160520C00069000 C 05/20/16 69.0 0.00 0.04
MO 160520C00069500 C 05/20/16 69.5 0.00 0.03
MO 160520C00070000 C 05/20/16 70.0 0.00 0.03
MO 160520C00070500 C 05/20/16 70.5 0.00 0.03
MO 160520C00071000 C 05/20/16 71.0 0.00 0.03
MO 160520C00071500 C 05/20/16 71.5 0.00 0.03
MO 160520C00072000 C 05/20/16 72.0 0.00 0.03
MO 160520C00072500 C 05/20/16 72.5 0.00 0.03
MO 160520C00073000 C 05/20/16 73.0 0.00 0.03
MO 160520C00075000 C 05/20/16 75.0 0.00 0.03
MO 160520C00080000 C 05/20/16 80.0 0.00 0.03
MO 160520C00085000 C 05/20/16 85.0 0.00 0.03
MO 160520C00090000 C 05/20/16 90.0 0.00 0.03
MO 160520P00032500 P 05/20/16 32.5 0.00 0.02
MO 160520P00035000 P 05/20/16 35.0 0.00 0.02
MO 160520P00037500 P 05/20/16 37.5 0.00 0.02
MO 160520P00040000 P 05/20/16 40.0 0.00 0.02
MO 160520P00042500 P 05/20/16 42.5 0.00 0.02
MO 160520P00045000 P 05/20/16 45.0 0.00 0.01
MO 160520P00046000 P 05/20/16 46.0 0.00 0.01
MO 160520P00047000 P 05/20/16 47.0 0.00 0.02
MO 160520P00047500 P 05/20/16 47.5 0.01 0.02
MO 160520P00048000 P 05/20/16 48.0 0.00 0.02
MO 160520P00049000 P 05/20/16 49.0 0.00 0.02
MO 160520P00050000 P 05/20/16 50.0 0.01 0.02
MO 160520P00052000 P 05/20/16 52.0 0.01 0.03
MO 160520P00052500 P 05/20/16 52.5 0.02 0.04
MO 160520P00053000 P 05/20/16 53.0 0.02 0.04
MO 160520P00054000 P 05/20/16 54.0 0.03 0.05
MO 160520P00054500 P 05/20/16 54.5 0.03 0.06
MO 160520P00055000 P 05/20/16 55.0 0.04 0.06
MO 160520P00055500 P 05/20/16 55.5 0.05 0.07
MO 160520P00056000 P 05/20/16 56.0 0.05 0.08
MO 160520P00056500 P 05/20/16 56.5 0.06 0.09
MO 160520P00057000 P 05/20/16 57.0 0.08 0.10
MO 160520P00057500 P 05/20/16 57.5 0.09 0.11
MO 160520P00058000 P 05/20/16 58.0 0.11 0.13
MO 160520P00058500 P 05/20/16 58.5 0.13 0.16
MO 160520P00059000 P 05/20/16 59.0 0.16 0.19
MO 160520P00059500 P 05/20/16 59.5 0.21 0.23
MO 160520P00060000 P 05/20/16 60.0 0.27 0.30
MO 160520P00060500 P 05/20/16 60.5 0.35 0.38
MO 160520P00061000 P 05/20/16 61.0 0.46 0.48
MO 160520P00061500 P 05/20/16 61.5 0.60 0.63
MO 160520P00062000 P 05/20/16 62.0 0.78 0.81
MO 160520P00062500 P 05/20/16 62.5 0.98 1.03
MO 160520P00063000 P 05/20/16 63.0 1.25 1.33
MO 160520P00063500 P 05/20/16 63.5 1.57 1.65
MO 160520P00064000 P 05/20/16 64.0 1.92 2.00
MO 160520P00064500 P 05/20/16 64.5 2.33 2.41
MO 160520P00065000 P 05/20/16 65.0 2.61 2.92
MO 160520P00065500 P 05/20/16 65.5 3.05 3.35
MO 160520P00066000 P 05/20/16 66.0 3.40 4.10
MO 160520P00066500 P 05/20/16 66.5 3.85 4.60
MO 160520P00067000 P 05/20/16 67.0 4.35 4.95
MO 160520P00067500 P 05/20/16 67.5 4.85 5.80
MO 160520P00068000 P 05/20/16 68.0 5.35 6.20
MO 160520P00068500 P 05/20/16 68.5 5.85 6.70
MO 160520P00069000 P 05/20/16 69.0 6.35 7.20
MO 160520P00069500 P 05/20/16 69.5 6.85 7.45
MO 160520P00070000 P 05/20/16 70.0 7.25 7.95
MO 160520P00070500 P 05/20/16 70.5 7.85 8.45
MO 160520P00071000 P 05/20/16 71.0 8.25 9.15
MO 160520P00071500 P 05/20/16 71.5 8.75 9.60
MO 160520P00072000 P 05/20/16 72.0 8.95 10.10
MO 160520P00072500 P 05/20/16 72.5 9.45 10.60
MO 160520P00073000 P 05/20/16 73.0 9.95 11.10
MO 160520P00075000 P 05/20/16 75.0 12.10 13.15
MO 160520P00080000 P 05/20/16 80.0 16.95 18.10
MO 160520P00085000 P 05/20/16 85.0 21.95 23.15
MO 160520P00090000 P 05/20/16 90.0 27.35 28.00
MO 160527C00050000 C 05/27/16 50.0 10.95 12.90
MO 160527C00052000 C 05/27/16 52.0 8.60 12.00
MO 160527C00053000 C 05/27/16 53.0 8.30 10.10
MO 160527C00054000 C 05/27/16 54.0 7.15 9.30
MO 160527C00054500 C 05/27/16 54.5 6.95 8.55
MO 160527C00055000 C 05/27/16 55.0 6.50 8.05
MO 160527C00055500 C 05/27/16 55.5 6.00 7.60
MO 160527C00056000 C 05/27/16 56.0 5.50 7.10
MO 160527C00056500 C 05/27/16 56.5 5.00 6.60
MO 160527C00057000 C 05/27/16 57.0 4.55 6.05
MO 160527C00057500 C 05/27/16 57.5 4.05 5.60
MO 160527C00058000 C 05/27/16 58.0 3.60 5.10
MO 160527C00058500 C 05/27/16 58.5 3.15 4.30
MO 160527C00059000 C 05/27/16 59.0 2.73 4.20
MO 160527C00059500 C 05/27/16 59.5 2.31 3.70
MO 160527C00060000 C 05/27/16 60.0 2.60 2.91
MO 160527C00060500 C 05/27/16 60.5 2.10 2.64
MO 160527C00061000 C 05/27/16 61.0 1.87 2.21
MO 160527C00061500 C 05/27/16 61.5 1.52 1.73
MO 160527C00062000 C 05/27/16 62.0 1.21 1.28
MO 160527C00062500 C 05/27/16 62.5 0.93 1.01
MO 160527C00063000 C 05/27/16 63.0 0.69 0.76
MO 160527C00063500 C 05/27/16 63.5 0.50 0.57
MO 160527C00064000 C 05/27/16 64.0 0.35 0.42
MO 160527C00064500 C 05/27/16 64.5 0.23 0.48
MO 160527C00065000 C 05/27/16 65.0 0.12 0.24
MO 160527C00065500 C 05/27/16 65.5 0.00 0.25
MO 160527C00066000 C 05/27/16 66.0 0.01 0.21
MO 160527C00066500 C 05/27/16 66.5 0.00 0.24
MO 160527C00067000 C 05/27/16 67.0 0.00 0.25
MO 160527C00067500 C 05/27/16 67.5 0.00 0.16
MO 160527C00068000 C 05/27/16 68.0 0.00 0.15
MO 160527C00068500 C 05/27/16 68.5 0.00 0.14
MO 160527C00069000 C 05/27/16 69.0 0.00 0.14
MO 160527C00069500 C 05/27/16 69.5 0.00 0.14
MO 160527C00070000 C 05/27/16 70.0 0.00 0.14
MO 160527C00070500 C 05/27/16 70.5 0.00 0.13
MO 160527C00071000 C 05/27/16 71.0 0.00 0.13
MO 160527C00072000 C 05/27/16 72.0 0.00 0.13
MO 160527P00050000 P 05/27/16 50.0 0.00 0.13
MO 160527P00052000 P 05/27/16 52.0 0.02 0.17
MO 160527P00053000 P 05/27/16 53.0 0.01 0.19
MO 160527P00054000 P 05/27/16 54.0 0.02 0.25
MO 160527P00054500 P 05/27/16 54.5 0.03 0.25
MO 160527P00055000 P 05/27/16 55.0 0.03 0.17
MO 160527P00055500 P 05/27/16 55.5 0.02 0.28
MO 160527P00056000 P 05/27/16 56.0 0.04 0.30
MO 160527P00056500 P 05/27/16 56.5 0.05 0.18
MO 160527P00057000 P 05/27/16 57.0 0.06 0.32
MO 160527P00057500 P 05/27/16 57.5 0.11 0.25
MO 160527P00058000 P 05/27/16 58.0 0.13 0.21
MO 160527P00058500 P 05/27/16 58.5 0.12 0.45
MO 160527P00059000 P 05/27/16 59.0 0.21 0.28
MO 160527P00059500 P 05/27/16 59.5 0.28 0.34
MO 160527P00060000 P 05/27/16 60.0 0.36 0.41
MO 160527P00060500 P 05/27/16 60.5 0.45 0.50
MO 160527P00061000 P 05/27/16 61.0 0.56 0.62
MO 160527P00061500 P 05/27/16 61.5 0.71 0.77
MO 160527P00062000 P 05/27/16 62.0 0.88 0.96
MO 160527P00062500 P 05/27/16 62.5 1.11 1.70
MO 160527P00063000 P 05/27/16 63.0 1.36 2.08
MO 160527P00063500 P 05/27/16 63.5 1.66 2.49
MO 160527P00064000 P 05/27/16 64.0 1.79 2.95
MO 160527P00064500 P 05/27/16 64.5 2.00 3.35
MO 160527P00065000 P 05/27/16 65.0 2.41 3.80
MO 160527P00065500 P 05/27/16 65.5 2.76 4.25
MO 160527P00066000 P 05/27/16 66.0 3.20 4.70
MO 160527P00066500 P 05/27/16 66.5 3.65 5.20
MO 160527P00067000 P 05/27/16 67.0 4.10 5.65
MO 160527P00067500 P 05/27/16 67.5 4.55 6.10
MO 160527P00068000 P 05/27/16 68.0 5.05 6.55
MO 160527P00068500 P 05/27/16 68.5 5.55 7.10
MO 160527P00069000 P 05/27/16 69.0 6.00 7.65
MO 160527P00069500 P 05/27/16 69.5 6.50 8.35
MO 160527P00070000 P 05/27/16 70.0 7.00 8.85
MO 160527P00070500 P 05/27/16 70.5 6.50 9.80
MO 160527P00071000 P 05/27/16 71.0 6.90 10.15
MO 160527P00072000 P 05/27/16 72.0 9.30 10.60
MO 160603C00050000 C 06/03/16 50.0 11.20 12.90
MO 160603C00052000 C 06/03/16 52.0 9.35 10.90
MO 160603C00053000 C 06/03/16 53.0 8.45 10.10
MO 160603C00054000 C 06/03/16 54.0 7.50 9.05
MO 160603C00054500 C 06/03/16 54.5 7.00 8.65
MO 160603C00055000 C 06/03/16 55.0 6.50 8.15
MO 160603C00055500 C 06/03/16 55.5 6.00 7.60
MO 160603C00056000 C 06/03/16 56.0 5.55 7.15
MO 160603C00056500 C 06/03/16 56.5 5.05 6.60
MO 160603C00057000 C 06/03/16 57.0 4.60 6.15
MO 160603C00057500 C 06/03/16 57.5 4.10 5.70
MO 160603C00058000 C 06/03/16 58.0 3.65 5.05
MO 160603C00058500 C 06/03/16 58.5 3.20 4.70
MO 160603C00059000 C 06/03/16 59.0 3.00 4.25
MO 160603C00059500 C 06/03/16 59.5 2.39 3.80
MO 160603C00060000 C 06/03/16 60.0 2.53 2.99
MO 160603C00060500 C 06/03/16 60.5 2.34 3.50
MO 160603C00061000 C 06/03/16 61.0 1.96 2.24
MO 160603C00061500 C 06/03/16 61.5 1.63 1.97
MO 160603C00062000 C 06/03/16 62.0 1.31 1.56
MO 160603C00062500 C 06/03/16 62.5 1.04 1.11
MO 160603C00063000 C 06/03/16 63.0 0.80 0.87
MO 160603C00063500 C 06/03/16 63.5 0.61 0.67
MO 160603C00064000 C 06/03/16 64.0 0.43 0.55
MO 160603C00064500 C 06/03/16 64.5 0.31 0.43
MO 160603C00065000 C 06/03/16 65.0 0.22 0.26
MO 160603C00065500 C 06/03/16 65.5 0.03 0.30
MO 160603C00066000 C 06/03/16 66.0 0.04 0.20
MO 160603C00066500 C 06/03/16 66.5 0.02 0.24
MO 160603C00067000 C 06/03/16 67.0 0.01 0.25
MO 160603C00067500 C 06/03/16 67.5 0.00 0.19
MO 160603C00068000 C 06/03/16 68.0 0.00 0.16
MO 160603C00068500 C 06/03/16 68.5 0.00 0.15
MO 160603C00069000 C 06/03/16 69.0 0.00 0.14
MO 160603C00070000 C 06/03/16 70.0 0.00 0.14
MO 160603C00071000 C 06/03/16 71.0 0.00 0.14
MO 160603P00050000 P 06/03/16 50.0 0.00 0.16
MO 160603P00052000 P 06/03/16 52.0 0.01 0.19
MO 160603P00053000 P 06/03/16 53.0 0.03 0.25
MO 160603P00054000 P 06/03/16 54.0 0.02 0.27
MO 160603P00054500 P 06/03/16 54.5 0.02 0.28
MO 160603P00055000 P 06/03/16 55.0 0.02 0.15
MO 160603P00055500 P 06/03/16 55.5 0.05 0.32
MO 160603P00056000 P 06/03/16 56.0 0.06 0.36
MO 160603P00056500 P 06/03/16 56.5 0.07 0.38
MO 160603P00057000 P 06/03/16 57.0 0.10 0.42
MO 160603P00057500 P 06/03/16 57.5 0.09 0.37
MO 160603P00058000 P 06/03/16 58.0 0.15 0.37
MO 160603P00058500 P 06/03/16 58.5 0.13 0.59
MO 160603P00059000 P 06/03/16 59.0 0.28 0.33
MO 160603P00059500 P 06/03/16 59.5 0.34 0.64
MO 160603P00060000 P 06/03/16 60.0 0.42 0.48
MO 160603P00060500 P 06/03/16 60.5 0.52 0.59
MO 160603P00061000 P 06/03/16 61.0 0.65 0.80
MO 160603P00061500 P 06/03/16 61.5 0.80 0.96
MO 160603P00062000 P 06/03/16 62.0 0.99 1.37
MO 160603P00062500 P 06/03/16 62.5 1.21 1.72
MO 160603P00063000 P 06/03/16 63.0 1.47 2.20
MO 160603P00063500 P 06/03/16 63.5 1.75 2.61
MO 160603P00064000 P 06/03/16 64.0 2.09 3.00
MO 160603P00064500 P 06/03/16 64.5 2.09 3.40
MO 160603P00065000 P 06/03/16 65.0 2.46 3.85
MO 160603P00065500 P 06/03/16 65.5 2.88 4.25
MO 160603P00066000 P 06/03/16 66.0 3.30 4.75
MO 160603P00066500 P 06/03/16 66.5 3.75 5.20
MO 160603P00067000 P 06/03/16 67.0 4.20 5.70
MO 160603P00067500 P 06/03/16 67.5 4.65 6.15
MO 160603P00068000 P 06/03/16 68.0 5.15 6.55
MO 160603P00068500 P 06/03/16 68.5 5.55 7.05
MO 160603P00069000 P 06/03/16 69.0 6.05 7.50
MO 160603P00070000 P 06/03/16 70.0 7.05 8.80
MO 160603P00071000 P 06/03/16 71.0 8.25 9.55
MO 160610C00052000 C 06/10/16 52.0 8.35 12.05
MO 160610C00053000 C 06/10/16 53.0 7.20 11.10
MO 160610C00054000 C 06/10/16 54.0 6.25 10.10
MO 160610C00054500 C 06/10/16 54.5 5.75 9.60
MO 160610C00055000 C 06/10/16 55.0 5.50 9.15
MO 160610C00055500 C 06/10/16 55.5 4.75 8.65
MO 160610C00056000 C 06/10/16 56.0 4.50 7.55
MO 160610C00056500 C 06/10/16 56.5 4.00 7.70
MO 160610C00057000 C 06/10/16 57.0 3.50 6.60
MO 160610C00057500 C 06/10/16 57.5 2.96 5.40
MO 160610C00058000 C 06/10/16 58.0 4.25 5.10
MO 160610C00058500 C 06/10/16 58.5 3.70 5.10
MO 160610C00059000 C 06/10/16 59.0 3.30 4.10
MO 160610C00059500 C 06/10/16 59.5 2.85 3.60
MO 160610C00060000 C 06/10/16 60.0 2.48 3.10
MO 160610C00060500 C 06/10/16 60.5 2.44 4.00
MO 160610C00061000 C 06/10/16 61.0 2.06 2.24
MO 160610C00061500 C 06/10/16 61.5 1.72 2.13
MO 160610C00062000 C 06/10/16 62.0 1.42 1.66
MO 160610C00062500 C 06/10/16 62.5 1.14 1.23
MO 160610C00063000 C 06/10/16 63.0 0.89 1.25
MO 160610C00063500 C 06/10/16 63.5 0.69 1.10
MO 160610C00064000 C 06/10/16 64.0 0.51 0.92
MO 160610C00064500 C 06/10/16 64.5 0.37 0.70
MO 160610C00065000 C 06/10/16 65.0 0.21 0.42
MO 160610C00065500 C 06/10/16 65.5 0.11 0.50
MO 160610C00066000 C 06/10/16 66.0 0.00 0.50
MO 160610C00066500 C 06/10/16 66.5 0.00 0.50
MO 160610C00067000 C 06/10/16 67.0 0.00 0.50
MO 160610C00067500 C 06/10/16 67.5 0.00 0.50
MO 160610C00068000 C 06/10/16 68.0 0.00 0.50
MO 160610C00068500 C 06/10/16 68.5 0.00 0.86
MO 160610C00069000 C 06/10/16 69.0 0.00 0.50
MO 160610C00070000 C 06/10/16 70.0 0.00 1.60
MO 160610C00071000 C 06/10/16 71.0 0.00 0.50
MO 160610P00052000 P 06/10/16 52.0 0.00 0.50
MO 160610P00053000 P 06/10/16 53.0 0.00 0.50
MO 160610P00054000 P 06/10/16 54.0 0.00 0.50
MO 160610P00054500 P 06/10/16 54.5 0.00 1.60
MO 160610P00055000 P 06/10/16 55.0 0.03 0.23
MO 160610P00055500 P 06/10/16 55.5 0.00 0.50
MO 160610P00056000 P 06/10/16 56.0 0.04 0.52
MO 160610P00056500 P 06/10/16 56.5 0.00 0.56
MO 160610P00057000 P 06/10/16 57.0 0.00 0.62
MO 160610P00057500 P 06/10/16 57.5 0.07 0.37
MO 160610P00058000 P 06/10/16 58.0 0.14 0.70
MO 160610P00058500 P 06/10/16 58.5 0.22 0.69
MO 160610P00059000 P 06/10/16 59.0 0.36 0.65
MO 160610P00059500 P 06/10/16 59.5 0.44 0.80
MO 160610P00060000 P 06/10/16 60.0 0.53 0.74
MO 160610P00060500 P 06/10/16 60.5 0.64 0.93
MO 160610P00061000 P 06/10/16 61.0 0.77 2.13
MO 160610P00061500 P 06/10/16 61.5 0.93 1.21
MO 160610P00062000 P 06/10/16 62.0 1.12 1.61
MO 160610P00062500 P 06/10/16 62.5 1.34 1.69
MO 160610P00063000 P 06/10/16 63.0 1.57 2.51
MO 160610P00063500 P 06/10/16 63.5 1.86 2.80
MO 160610P00064000 P 06/10/16 64.0 1.86 3.20
MO 160610P00064500 P 06/10/16 64.5 2.15 3.70
MO 160610P00065000 P 06/10/16 65.0 1.70 5.10
MO 160610P00065500 P 06/10/16 65.5 2.15 5.50
MO 160610P00066000 P 06/10/16 66.0 2.93 6.00
MO 160610P00066500 P 06/10/16 66.5 2.62 6.45
MO 160610P00067000 P 06/10/16 67.0 3.10 6.90
MO 160610P00067500 P 06/10/16 67.5 3.55 7.40
MO 160610P00068000 P 06/10/16 68.0 4.10 7.95
MO 160610P00068500 P 06/10/16 68.5 4.50 8.45
MO 160610P00069000 P 06/10/16 69.0 5.10 8.90
MO 160610P00070000 P 06/10/16 70.0 6.05 9.85
MO 160610P00071000 P 06/10/16 71.0 7.05 10.85
MO 160617C00030000 C 06/17/16 30.0 30.55 33.60
MO 160617C00032500 C 06/17/16 32.5 28.75 30.85
MO 160617C00035000 C 06/17/16 35.0 26.00 28.10
MO 160617C00037500 C 06/17/16 37.5 23.75 25.70
MO 160617C00040000 C 06/17/16 40.0 21.25 22.85
MO 160617C00042500 C 06/17/16 42.5 19.00 20.70
MO 160617C00045000 C 06/17/16 45.0 16.25 17.70
MO 160617C00047500 C 06/17/16 47.5 13.75 15.35
MO 160617C00050000 C 06/17/16 50.0 11.10 13.15
MO 160617C00052500 C 06/17/16 52.5 9.45 10.35
MO 160617C00055000 C 06/17/16 55.0 6.55 7.85
MO 160617C00057500 C 06/17/16 57.5 4.80 5.35
MO 160617C00060000 C 06/17/16 60.0 2.82 3.05
MO 160617C00062500 C 06/17/16 62.5 1.19 1.22
MO 160617C00065000 C 06/17/16 65.0 0.30 0.34
MO 160617C00067500 C 06/17/16 67.5 0.04 0.07
MO 160617C00070000 C 06/17/16 70.0 0.00 0.02
MO 160617C00072500 C 06/17/16 72.5 0.00 0.06
MO 160617C00075000 C 06/17/16 75.0 0.00 0.06
MO 160617C00080000 C 06/17/16 80.0 0.00 0.05
MO 160617C00085000 C 06/17/16 85.0 0.00 0.03
MO 160617P00030000 P 06/17/16 30.0 0.00 0.04
MO 160617P00032500 P 06/17/16 32.5 0.00 0.06
MO 160617P00035000 P 06/17/16 35.0 0.01 0.07
MO 160617P00037500 P 06/17/16 37.5 0.00 0.09
MO 160617P00040000 P 06/17/16 40.0 0.01 0.02
MO 160617P00042500 P 06/17/16 42.5 0.00 0.03
MO 160617P00045000 P 06/17/16 45.0 0.02 0.05
MO 160617P00047500 P 06/17/16 47.5 0.04 0.07
MO 160617P00050000 P 06/17/16 50.0 0.06 0.09
MO 160617P00052500 P 06/17/16 52.5 0.10 0.13
MO 160617P00055000 P 06/17/16 55.0 0.17 0.20
MO 160617P00057500 P 06/17/16 57.5 0.33 0.37
MO 160617P00060000 P 06/17/16 60.0 0.76 0.79
MO 160617P00062500 P 06/17/16 62.5 1.72 1.81
MO 160617P00065000 P 06/17/16 65.0 3.25 3.80
MO 160617P00067500 P 06/17/16 67.5 5.40 6.05
MO 160617P00070000 P 06/17/16 70.0 7.80 9.05
MO 160617P00072500 P 06/17/16 72.5 9.95 11.55
MO 160617P00075000 P 06/17/16 75.0 12.65 13.55
MO 160617P00080000 P 06/17/16 80.0 17.70 18.60
MO 160617P00085000 P 06/17/16 85.0 22.55 23.60
MO 160715C00030000 C 07/15/16 30.0 31.25 33.00
MO 160715C00032500 C 07/15/16 32.5 28.15 30.60
MO 160715C00035000 C 07/15/16 35.0 26.25 28.10
MO 160715C00037500 C 07/15/16 37.5 23.20 25.55
MO 160715C00040000 C 07/15/16 40.0 20.65 23.05
MO 160715C00042500 C 07/15/16 42.5 19.00 20.25
MO 160715C00045000 C 07/15/16 45.0 16.50 17.90
MO 160715C00047500 C 07/15/16 47.5 14.00 15.40
MO 160715C00050000 C 07/15/16 50.0 11.50 12.85
MO 160715C00052500 C 07/15/16 52.5 9.05 10.15
MO 160715C00055000 C 07/15/16 55.0 7.30 7.85
MO 160715C00057500 C 07/15/16 57.5 4.95 5.40
MO 160715C00060000 C 07/15/16 60.0 3.05 3.15
MO 160715C00062500 C 07/15/16 62.5 1.47 1.52
MO 160715C00065000 C 07/15/16 65.0 0.52 0.60
MO 160715C00067500 C 07/15/16 67.5 0.09 0.21
MO 160715C00070000 C 07/15/16 70.0 0.00 0.15
MO 160715C00072500 C 07/15/16 72.5 0.00 0.09
MO 160715C00075000 C 07/15/16 75.0 0.00 0.08
MO 160715C00080000 C 07/15/16 80.0 0.00 0.06
MO 160715P00030000 P 07/15/16 30.0 0.00 0.07
MO 160715P00032500 P 07/15/16 32.5 0.00 0.10
MO 160715P00035000 P 07/15/16 35.0 0.00 0.14
MO 160715P00037500 P 07/15/16 37.5 0.00 0.16
MO 160715P00040000 P 07/15/16 40.0 0.00 0.17
MO 160715P00042500 P 07/15/16 42.5 0.01 0.20
MO 160715P00045000 P 07/15/16 45.0 0.05 0.23
MO 160715P00047500 P 07/15/16 47.5 0.03 0.26
MO 160715P00050000 P 07/15/16 50.0 0.14 0.30
MO 160715P00052500 P 07/15/16 52.5 0.14 0.42
MO 160715P00055000 P 07/15/16 55.0 0.32 0.39
MO 160715P00057500 P 07/15/16 57.5 0.56 0.68
MO 160715P00060000 P 07/15/16 60.0 1.11 1.17
MO 160715P00062500 P 07/15/16 62.5 2.01 2.30
MO 160715P00065000 P 07/15/16 65.0 3.45 4.05
MO 160715P00067500 P 07/15/16 67.5 5.55 6.05
MO 160715P00070000 P 07/15/16 70.0 7.80 9.15
MO 160715P00072500 P 07/15/16 72.5 10.10 11.05
MO 160715P00075000 P 07/15/16 75.0 11.95 13.60
MO 160715P00080000 P 07/15/16 80.0 17.55 18.60
MO 160916C00030000 C 09/16/16 30.0 31.20 33.30
MO 160916C00032500 C 09/16/16 32.5 28.70 30.50
MO 160916C00035000 C 09/16/16 35.0 25.95 27.95
MO 160916C00037500 C 09/16/16 37.5 23.25 25.70
MO 160916C00040000 C 09/16/16 40.0 21.20 23.15
MO 160916C00042500 C 09/16/16 42.5 18.70 20.65
MO 160916C00045000 C 09/16/16 45.0 16.45 18.15
MO 160916C00047500 C 09/16/16 47.5 13.65 15.80
MO 160916C00050000 C 09/16/16 50.0 11.50 13.05
MO 160916C00052500 C 09/16/16 52.5 9.75 10.40
MO 160916C00055000 C 09/16/16 55.0 7.45 8.00
MO 160916C00057500 C 09/16/16 57.5 5.10 5.95
MO 160916C00060000 C 09/16/16 60.0 3.45 3.85
MO 160916C00062500 C 09/16/16 62.5 2.05 2.33
MO 160916C00065000 C 09/16/16 65.0 1.01 1.15
MO 160916C00067500 C 09/16/16 67.5 0.37 0.61
MO 160916C00070000 C 09/16/16 70.0 0.14 0.34
MO 160916C00072500 C 09/16/16 72.5 0.03 0.18
MO 160916C00075000 C 09/16/16 75.0 0.00 0.20
MO 160916C00080000 C 09/16/16 80.0 0.00 0.12
MO 160916C00085000 C 09/16/16 85.0 0.00 0.09
MO 160916P00030000 P 09/16/16 30.0 0.04 0.07
MO 160916P00032500 P 09/16/16 32.5 0.00 0.25
MO 160916P00035000 P 09/16/16 35.0 0.01 0.25
MO 160916P00037500 P 09/16/16 37.5 0.01 0.31
MO 160916P00040000 P 09/16/16 40.0 0.03 0.36
MO 160916P00042500 P 09/16/16 42.5 0.05 0.27
MO 160916P00045000 P 09/16/16 45.0 0.08 0.50
MO 160916P00047500 P 09/16/16 47.5 0.16 0.60
MO 160916P00050000 P 09/16/16 50.0 0.26 0.55
MO 160916P00052500 P 09/16/16 52.5 0.44 0.75
MO 160916P00055000 P 09/16/16 55.0 0.78 0.99
MO 160916P00057500 P 09/16/16 57.5 1.25 1.35
MO 160916P00060000 P 09/16/16 60.0 1.94 2.18
MO 160916P00062500 P 09/16/16 62.5 2.99 3.65
MO 160916P00065000 P 09/16/16 65.0 4.45 5.25
MO 160916P00067500 P 09/16/16 67.5 6.35 7.15
MO 160916P00070000 P 09/16/16 70.0 8.55 9.25
MO 160916P00072500 P 09/16/16 72.5 10.30 12.25
MO 160916P00075000 P 09/16/16 75.0 13.05 14.40
MO 160916P00080000 P 09/16/16 80.0 17.80 19.45
MO 160916P00085000 P 09/16/16 85.0 22.65 24.40
MO 161216C00032500 C 12/16/16 32.5 28.70 30.50
MO 161216C00035000 C 12/16/16 35.0 25.55 28.50
MO 161216C00037500 C 12/16/16 37.5 23.45 25.60
MO 161216C00040000 C 12/16/16 40.0 21.45 23.10
MO 161216C00042500 C 12/16/16 42.5 18.85 20.70
MO 161216C00045000 C 12/16/16 45.0 16.45 18.15
MO 161216C00047500 C 12/16/16 47.5 14.00 15.55
MO 161216C00050000 C 12/16/16 50.0 12.30 13.10
MO 161216C00052500 C 12/16/16 52.5 9.85 10.75
MO 161216C00055000 C 12/16/16 55.0 7.60 8.45
MO 161216C00057500 C 12/16/16 57.5 5.60 6.45
MO 161216C00060000 C 12/16/16 60.0 4.10 4.65
MO 161216C00062500 C 12/16/16 62.5 2.73 3.05
MO 161216C00065000 C 12/16/16 65.0 1.61 1.97
MO 161216C00067500 C 12/16/16 67.5 0.97 1.13
MO 161216C00070000 C 12/16/16 70.0 0.50 0.68
MO 161216C00075000 C 12/16/16 75.0 0.00 0.32
MO 161216C00080000 C 12/16/16 80.0 0.00 0.22
MO 161216C00085000 C 12/16/16 85.0 0.00 0.12
MO 161216C00090000 C 12/16/16 90.0 0.00 0.08
MO 161216P00032500 P 12/16/16 32.5 0.00 0.50
MO 161216P00035000 P 12/16/16 35.0 0.06 0.50
MO 161216P00037500 P 12/16/16 37.5 0.13 0.62
MO 161216P00040000 P 12/16/16 40.0 0.20 0.68
MO 161216P00042500 P 12/16/16 42.5 0.27 0.62
MO 161216P00045000 P 12/16/16 45.0 0.37 0.84
MO 161216P00047500 P 12/16/16 47.5 0.49 0.99
MO 161216P00050000 P 12/16/16 50.0 0.71 1.15
MO 161216P00052500 P 12/16/16 52.5 0.98 1.38
MO 161216P00055000 P 12/16/16 55.0 1.50 1.71
MO 161216P00057500 P 12/16/16 57.5 2.02 2.30
MO 161216P00060000 P 12/16/16 60.0 2.80 3.15
MO 161216P00062500 P 12/16/16 62.5 3.85 4.30
MO 161216P00065000 P 12/16/16 65.0 5.15 5.70
MO 161216P00067500 P 12/16/16 67.5 6.90 7.75
MO 161216P00070000 P 12/16/16 70.0 8.90 9.70
MO 161216P00075000 P 12/16/16 75.0 13.35 14.95
MO 161216P00080000 P 12/16/16 80.0 17.95 19.95
MO 161216P00085000 P 12/16/16 85.0 22.75 25.30
MO 161216P00090000 P 12/16/16 90.0 27.55 30.70
MO 170120C00025000 C 01/20/17 25.0 36.15 38.30
MO 170120C00028000 C 01/20/17 28.0 32.45 35.10
MO 170120C00030000 C 01/20/17 30.0 30.45 32.90
MO 170120C00033000 C 01/20/17 33.0 28.20 30.20
MO 170120C00035000 C 01/20/17 35.0 26.45 28.10
MO 170120C00038000 C 01/20/17 38.0 23.15 25.30
MO 170120C00040000 C 01/20/17 40.0 21.45 22.95
MO 170120C00043000 C 01/20/17 43.0 18.45 20.25
MO 170120C00045000 C 01/20/17 45.0 16.30 17.90
MO 170120C00047000 C 01/20/17 47.0 14.40 16.10
MO 170120C00050000 C 01/20/17 50.0 12.50 12.85
MO 170120C00052500 C 01/20/17 52.5 9.85 10.75
MO 170120C00055000 C 01/20/17 55.0 7.95 8.50
MO 170120C00057500 C 01/20/17 57.5 5.95 6.20
MO 170120C00060000 C 01/20/17 60.0 4.25 4.60
MO 170120C00062500 C 01/20/17 62.5 3.00 3.20
MO 170120C00065000 C 01/20/17 65.0 1.81 2.08
MO 170120C00067500 C 01/20/17 67.5 1.07 1.22
MO 170120C00070000 C 01/20/17 70.0 0.54 0.75
MO 170120C00072500 C 01/20/17 72.5 0.15 0.39
MO 170120C00075000 C 01/20/17 75.0 0.01 0.23
MO 170120C00080000 C 01/20/17 80.0 0.00 0.19
MO 170120P00025000 P 01/20/17 25.0 0.11 0.20
MO 170120P00028000 P 01/20/17 28.0 0.00 0.46
MO 170120P00030000 P 01/20/17 30.0 0.20 0.41
MO 170120P00033000 P 01/20/17 33.0 0.09 0.50
MO 170120P00035000 P 01/20/17 35.0 0.21 0.50
MO 170120P00038000 P 01/20/17 38.0 0.25 0.42
MO 170120P00040000 P 01/20/17 40.0 0.32 0.68
MO 170120P00043000 P 01/20/17 43.0 0.50 0.89
MO 170120P00045000 P 01/20/17 45.0 0.52 0.90
MO 170120P00047000 P 01/20/17 47.0 0.71 0.90
MO 170120P00050000 P 01/20/17 50.0 0.99 1.15
MO 170120P00052500 P 01/20/17 52.5 1.32 1.52
MO 170120P00055000 P 01/20/17 55.0 1.82 1.97
MO 170120P00057500 P 01/20/17 57.5 2.37 2.63
MO 170120P00060000 P 01/20/17 60.0 3.35 3.65
MO 170120P00062500 P 01/20/17 62.5 4.30 4.75
MO 170120P00065000 P 01/20/17 65.0 5.80 6.35
MO 170120P00067500 P 01/20/17 67.5 7.40 8.00
MO 170120P00070000 P 01/20/17 70.0 9.40 10.10
MO 170120P00072500 P 01/20/17 72.5 11.50 12.50
MO 170120P00075000 P 01/20/17 75.0 13.70 15.55
MO 170120P00080000 P 01/20/17 80.0 18.55 20.25
MO 170915C00032500 C 09/15/17 32.5 28.65 30.45
MO 170915C00035000 C 09/15/17 35.0 25.15 28.20
MO 170915C00037500 C 09/15/17 37.5 22.90 26.00
MO 170915C00040000 C 09/15/17 40.0 20.65 23.55
MO 170915C00042500 C 09/15/17 42.5 18.95 21.70
MO 170915C00045000 C 09/15/17 45.0 17.25 17.95
MO 170915C00047500 C 09/15/17 47.5 14.75 15.65
MO 170915C00050000 C 09/15/17 50.0 12.55 13.40
MO 170915C00052500 C 09/15/17 52.5 10.30 11.65
MO 170915C00055000 C 09/15/17 55.0 8.30 9.55
MO 170915C00057500 C 09/15/17 57.5 6.65 7.95
MO 170915C00060000 C 09/15/17 60.0 5.45 5.95
MO 170915C00062500 C 09/15/17 62.5 4.20 4.60
MO 170915C00065000 C 09/15/17 65.0 2.79 3.70
MO 170915C00067500 C 09/15/17 67.5 2.21 2.68
MO 170915C00070000 C 09/15/17 70.0 1.57 2.05
MO 170915C00072500 C 09/15/17 72.5 1.00 1.39
MO 170915C00075000 C 09/15/17 75.0 0.51 1.17
MO 170915C00080000 C 09/15/17 80.0 0.00 0.93
MO 170915C00085000 C 09/15/17 85.0 0.00 0.53
MO 170915C00090000 C 09/15/17 90.0 0.00 0.38
MO 170915P00032500 P 09/15/17 32.5 0.31 1.23
MO 170915P00035000 P 09/15/17 35.0 0.42 1.28
MO 170915P00037500 P 09/15/17 37.5 0.56 1.48
MO 170915P00040000 P 09/15/17 40.0 0.73 1.59
MO 170915P00042500 P 09/15/17 42.5 0.94 1.93
MO 170915P00045000 P 09/15/17 45.0 1.23 2.20
MO 170915P00047500 P 09/15/17 47.5 1.60 2.15
MO 170915P00050000 P 09/15/17 50.0 2.09 2.54
MO 170915P00052500 P 09/15/17 52.5 2.40 3.10
MO 170915P00055000 P 09/15/17 55.0 3.20 3.75
MO 170915P00057500 P 09/15/17 57.5 4.10 4.75
MO 170915P00060000 P 09/15/17 60.0 5.25 6.00
MO 170915P00062500 P 09/15/17 62.5 6.40 7.75
MO 170915P00065000 P 09/15/17 65.0 7.85 9.30
MO 170915P00067500 P 09/15/17 67.5 9.50 11.00
MO 170915P00070000 P 09/15/17 70.0 11.05 12.85
MO 170915P00072500 P 09/15/17 72.5 13.05 14.80
MO 170915P00075000 P 09/15/17 75.0 15.45 16.90
MO 170915P00080000 P 09/15/17 80.0 19.70 21.40
MO 170915P00085000 P 09/15/17 85.0 23.25 26.65
MO 170915P00090000 P 09/15/17 90.0 28.05 32.05
MO 180119C00030000 C 01/19/18 30.0 30.15 34.15
MO 180119C00032500 C 01/19/18 32.5 27.65 31.05
MO 180119C00035000 C 01/19/18 35.0 25.40 29.80
MO 180119C00037500 C 01/19/18 37.5 22.75 25.40
MO 180119C00040000 C 01/19/18 40.0 20.45 24.15
MO 180119C00042500 C 01/19/18 42.5 19.60 20.40
MO 180119C00045000 C 01/19/18 45.0 17.20 18.15
MO 180119C00047500 C 01/19/18 47.5 14.90 15.95
MO 180119C00050000 C 01/19/18 50.0 12.65 14.00
MO 180119C00052500 C 01/19/18 52.5 11.00 12.10
MO 180119C00055000 C 01/19/18 55.0 8.95 10.35
MO 180119C00057500 C 01/19/18 57.5 7.10 8.75
MO 180119C00060000 C 01/19/18 60.0 6.15 6.75
MO 180119C00062500 C 01/19/18 62.5 4.90 5.60
MO 180119C00065000 C 01/19/18 65.0 3.85 4.35
MO 180119C00067500 C 01/19/18 67.5 2.73 3.65
MO 180119C00070000 C 01/19/18 70.0 2.20 2.55
MO 180119C00072500 C 01/19/18 72.5 1.51 2.02
MO 180119C00075000 C 01/19/18 75.0 1.02 1.40
MO 180119C00080000 C 01/19/18 80.0 0.08 1.07
MO 180119C00085000 C 01/19/18 85.0 0.00 0.83
MO 180119C00090000 C 01/19/18 90.0 0.00 0.55
MO 180119P00030000 P 01/19/18 30.0 0.40 0.85
MO 180119P00032500 P 01/19/18 32.5 0.54 1.35
MO 180119P00035000 P 01/19/18 35.0 0.68 1.52
MO 180119P00037500 P 01/19/18 37.5 0.86 1.72
MO 180119P00040000 P 01/19/18 40.0 1.09 1.98
MO 180119P00042500 P 01/19/18 42.5 1.39 2.28
MO 180119P00045000 P 01/19/18 45.0 1.81 2.36
MO 180119P00047500 P 01/19/18 47.5 2.50 2.77
MO 180119P00050000 P 01/19/18 50.0 3.00 3.40
MO 180119P00052500 P 01/19/18 52.5 3.60 3.95
MO 180119P00055000 P 01/19/18 55.0 4.35 4.80
MO 180119P00057500 P 01/19/18 57.5 5.20 5.80
MO 180119P00060000 P 01/19/18 60.0 6.10 7.35
MO 180119P00062500 P 01/19/18 62.5 7.35 8.55
MO 180119P00065000 P 01/19/18 65.0 8.80 10.35
MO 180119P00067500 P 01/19/18 67.5 10.20 12.00
MO 180119P00070000 P 01/19/18 70.0 11.70 13.80
MO 180119P00072500 P 01/19/18 72.5 13.65 15.70
MO 180119P00075000 P 01/19/18 75.0 15.70 17.75
MO 180119P00080000 P 01/19/18 80.0 20.05 22.00
MO 180119P00085000 P 01/19/18 85.0 24.00 27.10
MO 180119P00090000 P 01/19/18 90.0 28.40 32.15

OPRA data is delayed 15 minutes.