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 (2015-04-24)Premium Content

Altria Group Inc (MO)
As of May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MO 150529C00040000 C 05/29/15 40.0 10.35 12.95
MO 150529C00041000 C 05/29/15 41.0 10.40 11.15
MO 150529C00042000 C 05/29/15 42.0 9.00 10.15
MO 150529C00043000 C 05/29/15 43.0 8.65 9.10
MO 150529C00043500 C 05/29/15 43.5 8.20 8.60
MO 150529C00044000 C 05/29/15 44.0 7.70 8.10
MO 150529C00044500 C 05/29/15 44.5 7.20 7.60
MO 150529C00045000 C 05/29/15 45.0 6.70 7.05
MO 150529C00045500 C 05/29/15 45.5 6.20 6.55
MO 150529C00046000 C 05/29/15 46.0 5.70 6.05
MO 150529C00046500 C 05/29/15 46.5 5.20 5.55
MO 150529C00047000 C 05/29/15 47.0 4.65 5.10
MO 150529C00047500 C 05/29/15 47.5 4.20 4.60
MO 150529C00048000 C 05/29/15 48.0 3.70 4.10
MO 150529C00048500 C 05/29/15 48.5 3.20 3.60
MO 150529C00049000 C 05/29/15 49.0 2.75 2.96
MO 150529C00049500 C 05/29/15 49.5 2.25 2.59
MO 150529C00050000 C 05/29/15 50.0 1.78 2.09
MO 150529C00050500 C 05/29/15 50.5 0.99 1.60
MO 150529C00051000 C 05/29/15 51.0 0.88 0.97
MO 150529C00051500 C 05/29/15 51.5 0.46 0.52
MO 150529C00052000 C 05/29/15 52.0 0.17 0.22
MO 150529C00052500 C 05/29/15 52.5 0.05 0.09
MO 150529C00053000 C 05/29/15 53.0 0.01 0.09
MO 150529C00053500 C 05/29/15 53.5 0.01 0.13
MO 150529C00054000 C 05/29/15 54.0 0.00 0.13
MO 150529C00054500 C 05/29/15 54.5 0.00 0.22
MO 150529C00055000 C 05/29/15 55.0 0.00 0.15
MO 150529C00055500 C 05/29/15 55.5 0.00 0.18
MO 150529C00056000 C 05/29/15 56.0 0.00 0.02
MO 150529C00056500 C 05/29/15 56.5 0.00 0.18
MO 150529C00057000 C 05/29/15 57.0 0.00 0.16
MO 150529C00057500 C 05/29/15 57.5 0.00 0.02
MO 150529C00058000 C 05/29/15 58.0 0.00 0.17
MO 150529C00058500 C 05/29/15 58.5 0.00 0.16
MO 150529C00059000 C 05/29/15 59.0 0.00 0.16
MO 150529C00059500 C 05/29/15 59.5 0.00 0.15
MO 150529C00060000 C 05/29/15 60.0 0.00 0.02
MO 150529C00061000 C 05/29/15 61.0 0.00 0.15
MO 150529C00062000 C 05/29/15 62.0 0.00 0.05
MO 150529C00065000 C 05/29/15 65.0 0.00 0.02
MO 150529C00070000 C 05/29/15 70.0 0.00 0.04
MO 150529C00075000 C 05/29/15 75.0 0.00 0.13
MO 150529P00040000 P 05/29/15 40.0 0.00 0.03
MO 150529P00041000 P 05/29/15 41.0 0.00 0.03
MO 150529P00042000 P 05/29/15 42.0 0.00 0.03
MO 150529P00043000 P 05/29/15 43.0 0.00 0.03
MO 150529P00043500 P 05/29/15 43.5 0.00 0.02
MO 150529P00044000 P 05/29/15 44.0 0.00 0.02
MO 150529P00044500 P 05/29/15 44.5 0.00 0.05
MO 150529P00045000 P 05/29/15 45.0 0.00 0.01
MO 150529P00045500 P 05/29/15 45.5 0.00 0.01
MO 150529P00046000 P 05/29/15 46.0 0.00 0.01
MO 150529P00046500 P 05/29/15 46.5 0.00 0.05
MO 150529P00047000 P 05/29/15 47.0 0.00 0.03
MO 150529P00047500 P 05/29/15 47.5 0.00 0.02
MO 150529P00048000 P 05/29/15 48.0 0.00 0.02
MO 150529P00048500 P 05/29/15 48.5 0.00 0.09
MO 150529P00049000 P 05/29/15 49.0 0.00 0.05
MO 150529P00049500 P 05/29/15 49.5 0.00 0.05
MO 150529P00050000 P 05/29/15 50.0 0.01 0.05
MO 150529P00050500 P 05/29/15 50.5 0.02 0.12
MO 150529P00051000 P 05/29/15 51.0 0.04 0.10
MO 150529P00051500 P 05/29/15 51.5 0.11 0.15
MO 150529P00052000 P 05/29/15 52.0 0.30 0.39
MO 150529P00052500 P 05/29/15 52.5 0.57 0.81
MO 150529P00053000 P 05/29/15 53.0 0.99 1.39
MO 150529P00053500 P 05/29/15 53.5 1.47 1.97
MO 150529P00054000 P 05/29/15 54.0 1.95 2.27
MO 150529P00054500 P 05/29/15 54.5 2.42 2.76
MO 150529P00055000 P 05/29/15 55.0 2.95 3.30
MO 150529P00055500 P 05/29/15 55.5 3.45 3.80
MO 150529P00056000 P 05/29/15 56.0 3.95 4.30
MO 150529P00056500 P 05/29/15 56.5 4.40 4.80
MO 150529P00057000 P 05/29/15 57.0 4.90 5.30
MO 150529P00057500 P 05/29/15 57.5 5.40 5.80
MO 150529P00058000 P 05/29/15 58.0 5.90 6.30
MO 150529P00058500 P 05/29/15 58.5 6.40 6.80
MO 150529P00059000 P 05/29/15 59.0 6.90 7.30
MO 150529P00059500 P 05/29/15 59.5 7.40 7.80
MO 150529P00060000 P 05/29/15 60.0 7.90 8.30
MO 150529P00061000 P 05/29/15 61.0 8.90 9.35
MO 150529P00062000 P 05/29/15 62.0 9.80 10.30
MO 150529P00065000 P 05/29/15 65.0 11.35 14.70
MO 150529P00070000 P 05/29/15 70.0 16.40 19.50
MO 150529P00075000 P 05/29/15 75.0 21.40 24.65
MO 150605C00040000 C 06/05/15 40.0 11.20 12.10
MO 150605C00041000 C 06/05/15 41.0 10.20 11.10
MO 150605C00042000 C 06/05/15 42.0 9.25 10.10
MO 150605C00043000 C 06/05/15 43.0 8.35 9.10
MO 150605C00043500 C 06/05/15 43.5 8.20 8.60
MO 150605C00044000 C 06/05/15 44.0 7.70 8.10
MO 150605C00044500 C 06/05/15 44.5 6.75 7.60
MO 150605C00045000 C 06/05/15 45.0 6.65 7.10
MO 150605C00045500 C 06/05/15 45.5 6.15 6.60
MO 150605C00046000 C 06/05/15 46.0 5.35 6.10
MO 150605C00046500 C 06/05/15 46.5 5.00 5.60
MO 150605C00047000 C 06/05/15 47.0 4.25 5.10
MO 150605C00047500 C 06/05/15 47.5 3.75 4.60
MO 150605C00048000 C 06/05/15 48.0 3.25 4.10
MO 150605C00048500 C 06/05/15 48.5 2.79 3.65
MO 150605C00049000 C 06/05/15 49.0 2.30 3.15
MO 150605C00049500 C 06/05/15 49.5 2.32 2.65
MO 150605C00050000 C 06/05/15 50.0 1.40 2.15
MO 150605C00050500 C 06/05/15 50.5 1.31 1.63
MO 150605C00051000 C 06/05/15 51.0 1.04 1.19
MO 150605C00051500 C 06/05/15 51.5 0.69 0.75
MO 150605C00052000 C 06/05/15 52.0 0.42 0.46
MO 150605C00052500 C 06/05/15 52.5 0.23 0.27
MO 150605C00053000 C 06/05/15 53.0 0.13 0.16
MO 150605C00053500 C 06/05/15 53.5 0.02 0.13
MO 150605C00054000 C 06/05/15 54.0 0.01 0.14
MO 150605C00054500 C 06/05/15 54.5 0.01 0.10
MO 150605C00055000 C 06/05/15 55.0 0.01 0.10
MO 150605C00055500 C 06/05/15 55.5 0.01 0.08
MO 150605C00056000 C 06/05/15 56.0 0.00 0.23
MO 150605C00056500 C 06/05/15 56.5 0.00 0.22
MO 150605C00057000 C 06/05/15 57.0 0.00 0.22
MO 150605C00057500 C 06/05/15 57.5 0.00 0.22
MO 150605C00058000 C 06/05/15 58.0 0.00 0.22
MO 150605C00058500 C 06/05/15 58.5 0.00 0.22
MO 150605C00059000 C 06/05/15 59.0 0.00 0.21
MO 150605C00059500 C 06/05/15 59.5 0.00 0.23
MO 150605C00060000 C 06/05/15 60.0 0.00 0.02
MO 150605C00061000 C 06/05/15 61.0 0.00 0.23
MO 150605C00062000 C 06/05/15 62.0 0.00 0.02
MO 150605P00040000 P 06/05/15 40.0 0.00 0.01
MO 150605P00041000 P 06/05/15 41.0 0.00 0.01
MO 150605P00042000 P 06/05/15 42.0 0.00 0.01
MO 150605P00043000 P 06/05/15 43.0 0.00 0.01
MO 150605P00043500 P 06/05/15 43.5 0.01 0.02
MO 150605P00044000 P 06/05/15 44.0 0.01 0.02
MO 150605P00044500 P 06/05/15 44.5 0.01 0.03
MO 150605P00045000 P 06/05/15 45.0 0.01 0.12
MO 150605P00045500 P 06/05/15 45.5 0.01 0.05
MO 150605P00046000 P 06/05/15 46.0 0.01 0.11
MO 150605P00046500 P 06/05/15 46.5 0.01 0.05
MO 150605P00047000 P 06/05/15 47.0 0.01 0.13
MO 150605P00047500 P 06/05/15 47.5 0.02 0.13
MO 150605P00048000 P 06/05/15 48.0 0.02 0.13
MO 150605P00048500 P 06/05/15 48.5 0.02 0.21
MO 150605P00049000 P 06/05/15 49.0 0.01 0.24
MO 150605P00049500 P 06/05/15 49.5 0.06 0.13
MO 150605P00050000 P 06/05/15 50.0 0.08 0.11
MO 150605P00050500 P 06/05/15 50.5 0.13 0.16
MO 150605P00051000 P 06/05/15 51.0 0.21 0.23
MO 150605P00051500 P 06/05/15 51.5 0.34 0.38
MO 150605P00052000 P 06/05/15 52.0 0.57 0.60
MO 150605P00052500 P 06/05/15 52.5 0.76 0.93
MO 150605P00053000 P 06/05/15 53.0 1.22 1.33
MO 150605P00053500 P 06/05/15 53.5 1.54 1.77
MO 150605P00054000 P 06/05/15 54.0 2.01 2.27
MO 150605P00054500 P 06/05/15 54.5 2.45 2.77
MO 150605P00055000 P 06/05/15 55.0 2.95 3.30
MO 150605P00055500 P 06/05/15 55.5 3.45 3.80
MO 150605P00056000 P 06/05/15 56.0 3.95 4.30
MO 150605P00056500 P 06/05/15 56.5 4.45 4.80
MO 150605P00057000 P 06/05/15 57.0 4.95 5.30
MO 150605P00057500 P 06/05/15 57.5 5.45 5.80
MO 150605P00058000 P 06/05/15 58.0 5.95 6.30
MO 150605P00058500 P 06/05/15 58.5 6.45 6.80
MO 150605P00059000 P 06/05/15 59.0 6.95 7.30
MO 150605P00059500 P 06/05/15 59.5 7.45 7.80
MO 150605P00060000 P 06/05/15 60.0 7.90 8.35
MO 150605P00061000 P 06/05/15 61.0 8.90 9.30
MO 150605P00062000 P 06/05/15 62.0 9.80 10.30
MO 150612C00040000 C 06/12/15 40.0 11.70 12.10
MO 150612C00042000 C 06/12/15 42.0 9.70 10.10
MO 150612C00043000 C 06/12/15 43.0 8.25 9.10
MO 150612C00043500 C 06/12/15 43.5 8.15 8.60
MO 150612C00044000 C 06/12/15 44.0 7.65 8.10
MO 150612C00044500 C 06/12/15 44.5 7.15 7.60
MO 150612C00045000 C 06/12/15 45.0 6.70 7.10
MO 150612C00045500 C 06/12/15 45.5 6.15 6.60
MO 150612C00046000 C 06/12/15 46.0 5.65 6.10
MO 150612C00046500 C 06/12/15 46.5 4.70 5.60
MO 150612C00047000 C 06/12/15 47.0 4.70 5.10
MO 150612C00047500 C 06/12/15 47.5 3.75 4.60
MO 150612C00048000 C 06/12/15 48.0 3.25 4.10
MO 150612C00048500 C 06/12/15 48.5 2.80 3.65
MO 150612C00049000 C 06/12/15 49.0 2.32 3.15
MO 150612C00049500 C 06/12/15 49.5 1.85 2.64
MO 150612C00050000 C 06/12/15 50.0 1.66 2.18
MO 150612C00050500 C 06/12/15 50.5 1.33 1.73
MO 150612C00051000 C 06/12/15 51.0 1.12 1.24
MO 150612C00051500 C 06/12/15 51.5 0.77 0.89
MO 150612C00052000 C 06/12/15 52.0 0.52 0.57
MO 150612C00052500 C 06/12/15 52.5 0.32 0.41
MO 150612C00053000 C 06/12/15 53.0 0.20 0.24
MO 150612C00053500 C 06/12/15 53.5 0.13 0.16
MO 150612C00054000 C 06/12/15 54.0 0.07 0.13
MO 150612C00054500 C 06/12/15 54.5 0.03 0.13
MO 150612C00055000 C 06/12/15 55.0 0.01 0.08
MO 150612C00055500 C 06/12/15 55.5 0.02 0.07
MO 150612C00056000 C 06/12/15 56.0 0.01 0.08
MO 150612C00056500 C 06/12/15 56.5 0.01 0.10
MO 150612C00057000 C 06/12/15 57.0 0.01 0.11
MO 150612C00057500 C 06/12/15 57.5 0.00 0.12
MO 150612C00058000 C 06/12/15 58.0 0.00 0.19
MO 150612C00058500 C 06/12/15 58.5 0.00 0.19
MO 150612C00059000 C 06/12/15 59.0 0.00 0.19
MO 150612C00059500 C 06/12/15 59.5 0.00 0.19
MO 150612C00060000 C 06/12/15 60.0 0.00 0.19
MO 150612C00061000 C 06/12/15 61.0 0.00 0.19
MO 150612C00062000 C 06/12/15 62.0 0.00 0.24
MO 150612P00040000 P 06/12/15 40.0 0.00 0.01
MO 150612P00042000 P 06/12/15 42.0 0.01 0.02
MO 150612P00043000 P 06/12/15 43.0 0.02 0.03
MO 150612P00043500 P 06/12/15 43.5 0.01 0.13
MO 150612P00044000 P 06/12/15 44.0 0.01 0.16
MO 150612P00044500 P 06/12/15 44.5 0.01 0.24
MO 150612P00045000 P 06/12/15 45.0 0.02 0.13
MO 150612P00045500 P 06/12/15 45.5 0.02 0.26
MO 150612P00046000 P 06/12/15 46.0 0.02 0.21
MO 150612P00046500 P 06/12/15 46.5 0.03 0.17
MO 150612P00047000 P 06/12/15 47.0 0.05 0.13
MO 150612P00047500 P 06/12/15 47.5 0.05 0.13
MO 150612P00048000 P 06/12/15 48.0 0.08 0.13
MO 150612P00048500 P 06/12/15 48.5 0.09 0.13
MO 150612P00049000 P 06/12/15 49.0 0.12 0.16
MO 150612P00049500 P 06/12/15 49.5 0.16 0.21
MO 150612P00050000 P 06/12/15 50.0 0.22 0.27
MO 150612P00050500 P 06/12/15 50.5 0.34 0.39
MO 150612P00051000 P 06/12/15 51.0 0.50 0.55
MO 150612P00051500 P 06/12/15 51.5 0.72 0.78
MO 150612P00052000 P 06/12/15 52.0 0.97 1.08
MO 150612P00052500 P 06/12/15 52.5 1.34 1.45
MO 150612P00053000 P 06/12/15 53.0 1.63 1.90
MO 150612P00053500 P 06/12/15 53.5 2.06 2.35
MO 150612P00054000 P 06/12/15 54.0 2.51 2.82
MO 150612P00054500 P 06/12/15 54.5 2.97 3.40
MO 150612P00055000 P 06/12/15 55.0 3.45 3.90
MO 150612P00055500 P 06/12/15 55.5 3.95 4.40
MO 150612P00056000 P 06/12/15 56.0 4.45 4.90
MO 150612P00056500 P 06/12/15 56.5 4.95 5.35
MO 150612P00057000 P 06/12/15 57.0 5.45 5.90
MO 150612P00057500 P 06/12/15 57.5 5.95 6.40
MO 150612P00058000 P 06/12/15 58.0 6.45 6.85
MO 150612P00058500 P 06/12/15 58.5 6.95 7.35
MO 150612P00059000 P 06/12/15 59.0 7.45 8.00
MO 150612P00059500 P 06/12/15 59.5 7.95 8.35
MO 150612P00060000 P 06/12/15 60.0 8.45 8.85
MO 150612P00061000 P 06/12/15 61.0 9.30 10.05
MO 150612P00062000 P 06/12/15 62.0 10.30 11.05
MO 150619C00024000 C 06/19/15 24.0 26.10 28.70
MO 150619C00025000 C 06/19/15 25.0 24.90 28.15
MO 150619C00026000 C 06/19/15 26.0 23.90 27.15
MO 150619C00027000 C 06/19/15 27.0 22.75 26.10
MO 150619C00028000 C 06/19/15 28.0 21.90 25.15
MO 150619C00029000 C 06/19/15 29.0 20.75 24.55
MO 150619C00030000 C 06/19/15 30.0 19.90 23.60
MO 150619C00031000 C 06/19/15 31.0 18.90 22.60
MO 150619C00032000 C 06/19/15 32.0 17.95 21.55
MO 150619C00033000 C 06/19/15 33.0 16.95 20.55
MO 150619C00034000 C 06/19/15 34.0 15.95 19.55
MO 150619C00035000 C 06/19/15 35.0 14.95 18.55
MO 150619C00036000 C 06/19/15 36.0 13.95 17.40
MO 150619C00037000 C 06/19/15 37.0 12.95 16.60
MO 150619C00038000 C 06/19/15 38.0 11.95 15.50
MO 150619C00039000 C 06/19/15 39.0 10.95 14.10
MO 150619C00040000 C 06/19/15 40.0 10.70 12.20
MO 150619C00041000 C 06/19/15 41.0 10.65 11.10
MO 150619C00042000 C 06/19/15 42.0 9.60 10.10
MO 150619C00043000 C 06/19/15 43.0 8.65 9.10
MO 150619C00044000 C 06/19/15 44.0 7.65 8.10
MO 150619C00044500 C 06/19/15 44.5 7.20 7.60
MO 150619C00045000 C 06/19/15 45.0 6.70 7.10
MO 150619C00045500 C 06/19/15 45.5 6.20 6.60
MO 150619C00046000 C 06/19/15 46.0 5.60 6.10
MO 150619C00046500 C 06/19/15 46.5 5.20 5.60
MO 150619C00047000 C 06/19/15 47.0 4.25 5.10
MO 150619C00047500 C 06/19/15 47.5 4.25 4.60
MO 150619C00048000 C 06/19/15 48.0 3.75 4.10
MO 150619C00048500 C 06/19/15 48.5 3.30 3.55
MO 150619C00049000 C 06/19/15 49.0 2.90 3.05
MO 150619C00049500 C 06/19/15 49.5 2.37 2.62
MO 150619C00050000 C 06/19/15 50.0 1.92 2.17
MO 150619C00050500 C 06/19/15 50.5 1.50 1.62
MO 150619C00051000 C 06/19/15 51.0 1.17 1.23
MO 150619C00051500 C 06/19/15 51.5 0.85 0.91
MO 150619C00052000 C 06/19/15 52.0 0.58 0.64
MO 150619C00052500 C 06/19/15 52.5 0.39 0.44
MO 150619C00053000 C 06/19/15 53.0 0.26 0.29
MO 150619C00053500 C 06/19/15 53.5 0.17 0.20
MO 150619C00054000 C 06/19/15 54.0 0.12 0.14
MO 150619C00054500 C 06/19/15 54.5 0.03 0.13
MO 150619C00055000 C 06/19/15 55.0 0.09 0.10
MO 150619C00055500 C 06/19/15 55.5 0.02 0.10
MO 150619C00056000 C 06/19/15 56.0 0.02 0.10
MO 150619C00056500 C 06/19/15 56.5 0.02 0.09
MO 150619C00057000 C 06/19/15 57.0 0.01 0.08
MO 150619C00057500 C 06/19/15 57.5 0.02 0.05
MO 150619C00058000 C 06/19/15 58.0 0.00 0.05
MO 150619C00058500 C 06/19/15 58.5 0.00 0.05
MO 150619C00059000 C 06/19/15 59.0 0.00 0.05
MO 150619C00059500 C 06/19/15 59.5 0.00 0.05
MO 150619C00060000 C 06/19/15 60.0 0.00 0.05
MO 150619C00061000 C 06/19/15 61.0 0.00 0.05
MO 150619C00062000 C 06/19/15 62.0 0.00 0.04
MO 150619C00062500 C 06/19/15 62.5 0.00 0.04
MO 150619C00065000 C 06/19/15 65.0 0.00 0.03
MO 150619C00070000 C 06/19/15 70.0 0.00 0.02
MO 150619C00075000 C 06/19/15 75.0 0.00 0.02
MO 150619C00080000 C 06/19/15 80.0 0.00 0.02
MO 150619P00024000 P 06/19/15 24.0 0.00 0.02
MO 150619P00025000 P 06/19/15 25.0 0.00 0.02
MO 150619P00026000 P 06/19/15 26.0 0.00 0.02
MO 150619P00027000 P 06/19/15 27.0 0.00 0.02
MO 150619P00028000 P 06/19/15 28.0 0.00 0.02
MO 150619P00029000 P 06/19/15 29.0 0.00 0.02
MO 150619P00030000 P 06/19/15 30.0 0.00 0.02
MO 150619P00031000 P 06/19/15 31.0 0.00 0.02
MO 150619P00032000 P 06/19/15 32.0 0.00 0.02
MO 150619P00033000 P 06/19/15 33.0 0.00 0.02
MO 150619P00034000 P 06/19/15 34.0 0.00 0.02
MO 150619P00035000 P 06/19/15 35.0 0.00 0.01
MO 150619P00036000 P 06/19/15 36.0 0.00 0.01
MO 150619P00037000 P 06/19/15 37.0 0.00 0.01
MO 150619P00038000 P 06/19/15 38.0 0.00 0.01
MO 150619P00039000 P 06/19/15 39.0 0.00 0.01
MO 150619P00040000 P 06/19/15 40.0 0.01 0.02
MO 150619P00041000 P 06/19/15 41.0 0.01 0.02
MO 150619P00042000 P 06/19/15 42.0 0.01 0.02
MO 150619P00043000 P 06/19/15 43.0 0.02 0.10
MO 150619P00044000 P 06/19/15 44.0 0.03 0.10
MO 150619P00044500 P 06/19/15 44.5 0.02 0.13
MO 150619P00045000 P 06/19/15 45.0 0.04 0.08
MO 150619P00045500 P 06/19/15 45.5 0.04 0.15
MO 150619P00046000 P 06/19/15 46.0 0.07 0.13
MO 150619P00046500 P 06/19/15 46.5 0.06 0.19
MO 150619P00047000 P 06/19/15 47.0 0.08 0.12
MO 150619P00047500 P 06/19/15 47.5 0.07 0.21
MO 150619P00048000 P 06/19/15 48.0 0.12 0.15
MO 150619P00048500 P 06/19/15 48.5 0.15 0.19
MO 150619P00049000 P 06/19/15 49.0 0.20 0.22
MO 150619P00049500 P 06/19/15 49.5 0.25 0.28
MO 150619P00050000 P 06/19/15 50.0 0.34 0.37
MO 150619P00050500 P 06/19/15 50.5 0.46 0.50
MO 150619P00051000 P 06/19/15 51.0 0.64 0.67
MO 150619P00051500 P 06/19/15 51.5 0.85 0.90
MO 150619P00052000 P 06/19/15 52.0 1.14 1.19
MO 150619P00052500 P 06/19/15 52.5 1.48 1.53
MO 150619P00053000 P 06/19/15 53.0 1.71 1.98
MO 150619P00053500 P 06/19/15 53.5 2.12 2.40
MO 150619P00054000 P 06/19/15 54.0 2.58 2.86
MO 150619P00054500 P 06/19/15 54.5 3.00 3.40
MO 150619P00055000 P 06/19/15 55.0 3.50 3.90
MO 150619P00055500 P 06/19/15 55.5 4.00 4.40
MO 150619P00056000 P 06/19/15 56.0 4.45 4.90
MO 150619P00056500 P 06/19/15 56.5 4.95 5.40
MO 150619P00057000 P 06/19/15 57.0 5.45 5.90
MO 150619P00057500 P 06/19/15 57.5 5.95 6.35
MO 150619P00058000 P 06/19/15 58.0 6.45 6.90
MO 150619P00058500 P 06/19/15 58.5 6.95 7.40
MO 150619P00059000 P 06/19/15 59.0 7.45 7.90
MO 150619P00059500 P 06/19/15 59.5 7.95 8.35
MO 150619P00060000 P 06/19/15 60.0 8.45 8.90
MO 150619P00061000 P 06/19/15 61.0 9.40 10.35
MO 150619P00062000 P 06/19/15 62.0 10.45 10.90
MO 150619P00062500 P 06/19/15 62.5 10.95 11.45
MO 150619P00065000 P 06/19/15 65.0 13.45 14.05
MO 150619P00070000 P 06/19/15 70.0 18.30 19.05
MO 150619P00075000 P 06/19/15 75.0 23.40 24.30
MO 150619P00080000 P 06/19/15 80.0 28.25 29.05
MO 150626C00040000 C 06/26/15 40.0 11.70 12.15
MO 150626C00042000 C 06/26/15 42.0 9.70 10.10
MO 150626C00043000 C 06/26/15 43.0 8.70 9.10
MO 150626C00043500 C 06/26/15 43.5 8.20 8.60
MO 150626C00044000 C 06/26/15 44.0 7.70 8.10
MO 150626C00044500 C 06/26/15 44.5 7.20 7.60
MO 150626C00045000 C 06/26/15 45.0 6.70 7.10
MO 150626C00045500 C 06/26/15 45.5 6.20 6.60
MO 150626C00046000 C 06/26/15 46.0 5.70 6.10
MO 150626C00046500 C 06/26/15 46.5 5.20 5.60
MO 150626C00047000 C 06/26/15 47.0 4.70 5.10
MO 150626C00047500 C 06/26/15 47.5 4.25 4.65
MO 150626C00048000 C 06/26/15 48.0 3.75 4.15
MO 150626C00048500 C 06/26/15 48.5 3.25 3.65
MO 150626C00049000 C 06/26/15 49.0 2.91 3.20
MO 150626C00049500 C 06/26/15 49.5 2.30 2.69
MO 150626C00050000 C 06/26/15 50.0 1.95 2.24
MO 150626C00050500 C 06/26/15 50.5 1.52 1.75
MO 150626C00051000 C 06/26/15 51.0 1.23 1.35
MO 150626C00051500 C 06/26/15 51.5 0.91 1.10
MO 150626C00052000 C 06/26/15 52.0 0.64 0.77
MO 150626C00052500 C 06/26/15 52.5 0.47 0.53
MO 150626C00053000 C 06/26/15 53.0 0.33 0.38
MO 150626C00053500 C 06/26/15 53.5 0.22 0.29
MO 150626C00054000 C 06/26/15 54.0 0.08 0.22
MO 150626C00054500 C 06/26/15 54.5 0.06 0.25
MO 150626C00055000 C 06/26/15 55.0 0.07 0.18
MO 150626C00055500 C 06/26/15 55.5 0.02 0.23
MO 150626C00056000 C 06/26/15 56.0 0.02 0.22
MO 150626C00056500 C 06/26/15 56.5 0.02 0.17
MO 150626C00057000 C 06/26/15 57.0 0.02 0.16
MO 150626C00057500 C 06/26/15 57.5 0.01 0.18
MO 150626C00058000 C 06/26/15 58.0 0.01 0.24
MO 150626C00058500 C 06/26/15 58.5 0.01 0.24
MO 150626C00059000 C 06/26/15 59.0 0.00 0.24
MO 150626C00059500 C 06/26/15 59.5 0.00 0.24
MO 150626C00060000 C 06/26/15 60.0 0.00 0.24
MO 150626C00061000 C 06/26/15 61.0 0.00 0.24
MO 150626C00062000 C 06/26/15 62.0 0.00 0.24
MO 150626P00040000 P 06/26/15 40.0 0.01 0.22
MO 150626P00042000 P 06/26/15 42.0 0.03 0.26
MO 150626P00043000 P 06/26/15 43.0 0.04 0.27
MO 150626P00043500 P 06/26/15 43.5 0.05 0.27
MO 150626P00044000 P 06/26/15 44.0 0.05 0.28
MO 150626P00044500 P 06/26/15 44.5 0.06 0.29
MO 150626P00045000 P 06/26/15 45.0 0.07 0.30
MO 150626P00045500 P 06/26/15 45.5 0.06 0.22
MO 150626P00046000 P 06/26/15 46.0 0.07 0.21
MO 150626P00046500 P 06/26/15 46.5 0.12 0.15
MO 150626P00047000 P 06/26/15 47.0 0.13 0.21
MO 150626P00047500 P 06/26/15 47.5 0.15 0.27
MO 150626P00048000 P 06/26/15 48.0 0.16 0.23
MO 150626P00048500 P 06/26/15 48.5 0.22 0.26
MO 150626P00049000 P 06/26/15 49.0 0.26 0.32
MO 150626P00049500 P 06/26/15 49.5 0.33 0.40
MO 150626P00050000 P 06/26/15 50.0 0.42 0.51
MO 150626P00050500 P 06/26/15 50.5 0.52 0.64
MO 150626P00051000 P 06/26/15 51.0 0.72 0.85
MO 150626P00051500 P 06/26/15 51.5 0.97 1.06
MO 150626P00052000 P 06/26/15 52.0 1.21 1.35
MO 150626P00052500 P 06/26/15 52.5 1.52 1.69
MO 150626P00053000 P 06/26/15 53.0 1.81 2.54
MO 150626P00053500 P 06/26/15 53.5 2.20 2.75
MO 150626P00054000 P 06/26/15 54.0 2.64 3.20
MO 150626P00054500 P 06/26/15 54.5 3.05 3.90
MO 150626P00055000 P 06/26/15 55.0 3.50 3.90
MO 150626P00055500 P 06/26/15 55.5 4.00 4.40
MO 150626P00056000 P 06/26/15 56.0 4.50 4.90
MO 150626P00056500 P 06/26/15 56.5 4.95 5.35
MO 150626P00057000 P 06/26/15 57.0 5.45 5.90
MO 150626P00057500 P 06/26/15 57.5 5.95 6.35
MO 150626P00058000 P 06/26/15 58.0 6.45 6.85
MO 150626P00058500 P 06/26/15 58.5 6.95 7.45
MO 150626P00059000 P 06/26/15 59.0 7.40 7.85
MO 150626P00059500 P 06/26/15 59.5 7.90 8.45
MO 150626P00060000 P 06/26/15 60.0 8.45 8.85
MO 150626P00061000 P 06/26/15 61.0 9.15 10.40
MO 150626P00062000 P 06/26/15 62.0 10.35 11.40
MO 150702C00043000 C 07/02/15 43.0 8.70 9.15
MO 150702C00044000 C 07/02/15 44.0 7.70 8.15
MO 150702C00044500 C 07/02/15 44.5 7.15 7.65
MO 150702C00045000 C 07/02/15 45.0 6.70 7.10
MO 150702C00045500 C 07/02/15 45.5 6.20 6.60
MO 150702C00046000 C 07/02/15 46.0 5.70 6.10
MO 150702C00046500 C 07/02/15 46.5 5.20 5.65
MO 150702C00047000 C 07/02/15 47.0 4.70 5.15
MO 150702C00047500 C 07/02/15 47.5 4.20 4.65
MO 150702C00048000 C 07/02/15 48.0 3.75 4.15
MO 150702C00048500 C 07/02/15 48.5 3.25 3.65
MO 150702C00049000 C 07/02/15 49.0 2.84 3.20
MO 150702C00049500 C 07/02/15 49.5 2.42 2.73
MO 150702C00050000 C 07/02/15 50.0 1.98 2.28
MO 150702C00050500 C 07/02/15 50.5 1.62 1.81
MO 150702C00051000 C 07/02/15 51.0 1.25 1.47
MO 150702C00051500 C 07/02/15 51.5 0.99 1.16
MO 150702C00052000 C 07/02/15 52.0 0.71 0.89
MO 150702C00052500 C 07/02/15 52.5 0.54 0.62
MO 150702C00053000 C 07/02/15 53.0 0.38 0.45
MO 150702C00053500 C 07/02/15 53.5 0.28 0.32
MO 150702C00054000 C 07/02/15 54.0 0.10 0.34
MO 150702C00054500 C 07/02/15 54.5 0.08 0.33
MO 150702C00055000 C 07/02/15 55.0 0.08 0.20
MO 150702C00055500 C 07/02/15 55.5 0.02 0.36
MO 150702C00056000 C 07/02/15 56.0 0.02 0.34
MO 150702C00056500 C 07/02/15 56.5 0.02 0.47
MO 150702C00057000 C 07/02/15 57.0 0.02 0.46
MO 150702C00057500 C 07/02/15 57.5 0.02 0.13
MO 150702C00058000 C 07/02/15 58.0 0.01 0.30
MO 150702C00058500 C 07/02/15 58.5 0.01 0.30
MO 150702C00059000 C 07/02/15 59.0 0.01 0.45
MO 150702C00060000 C 07/02/15 60.0 0.00 0.18
MO 150702P00043000 P 07/02/15 43.0 0.04 0.49
MO 150702P00044000 P 07/02/15 44.0 0.06 0.37
MO 150702P00044500 P 07/02/15 44.5 0.07 0.37
MO 150702P00045000 P 07/02/15 45.0 0.07 0.22
MO 150702P00045500 P 07/02/15 45.5 0.06 0.22
MO 150702P00046000 P 07/02/15 46.0 0.12 0.20
MO 150702P00046500 P 07/02/15 46.5 0.12 0.17
MO 150702P00047000 P 07/02/15 47.0 0.15 0.26
MO 150702P00047500 P 07/02/15 47.5 0.18 0.26
MO 150702P00048000 P 07/02/15 48.0 0.22 0.32
MO 150702P00048500 P 07/02/15 48.5 0.26 0.36
MO 150702P00049000 P 07/02/15 49.0 0.32 0.38
MO 150702P00049500 P 07/02/15 49.5 0.39 0.52
MO 150702P00050000 P 07/02/15 50.0 0.48 0.65
MO 150702P00050500 P 07/02/15 50.5 0.60 0.75
MO 150702P00051000 P 07/02/15 51.0 0.78 0.93
MO 150702P00051500 P 07/02/15 51.5 1.03 1.16
MO 150702P00052000 P 07/02/15 52.0 1.28 1.47
MO 150702P00052500 P 07/02/15 52.5 1.58 1.78
MO 150702P00053000 P 07/02/15 53.0 1.87 2.65
MO 150702P00053500 P 07/02/15 53.5 2.24 3.05
MO 150702P00054000 P 07/02/15 54.0 2.65 3.50
MO 150702P00054500 P 07/02/15 54.5 3.10 3.50
MO 150702P00055000 P 07/02/15 55.0 3.55 3.95
MO 150702P00055500 P 07/02/15 55.5 4.00 4.45
MO 150702P00056000 P 07/02/15 56.0 4.50 4.95
MO 150702P00056500 P 07/02/15 56.5 4.95 5.45
MO 150702P00057000 P 07/02/15 57.0 5.45 5.90
MO 150702P00057500 P 07/02/15 57.5 5.95 6.40
MO 150702P00058000 P 07/02/15 58.0 6.45 6.85
MO 150702P00058500 P 07/02/15 58.5 6.95 7.35
MO 150702P00059000 P 07/02/15 59.0 7.45 7.90
MO 150702P00060000 P 07/02/15 60.0 8.30 8.90
MO 150717C00040000 C 07/17/15 40.0 11.70 12.10
MO 150717C00045000 C 07/17/15 45.0 6.70 7.15
MO 150717C00050000 C 07/17/15 50.0 2.13 2.38
MO 150717C00052500 C 07/17/15 52.5 0.73 0.79
MO 150717C00055000 C 07/17/15 55.0 0.19 0.21
MO 150717C00057500 C 07/17/15 57.5 0.03 0.10
MO 150717C00060000 C 07/17/15 60.0 0.01 0.07
MO 150717C00062500 C 07/17/15 62.5 0.01 0.06
MO 150717C00065000 C 07/17/15 65.0 0.01 0.05
MO 150717C00070000 C 07/17/15 70.0 0.00 0.04
MO 150717C00075000 C 07/17/15 75.0 0.00 0.03
MO 150717P00040000 P 07/17/15 40.0 0.05 0.18
MO 150717P00045000 P 07/17/15 45.0 0.14 0.20
MO 150717P00050000 P 07/17/15 50.0 0.72 0.75
MO 150717P00052500 P 07/17/15 52.5 1.73 1.98
MO 150717P00055000 P 07/17/15 55.0 3.60 3.95
MO 150717P00057500 P 07/17/15 57.5 6.00 6.85
MO 150717P00060000 P 07/17/15 60.0 8.45 8.85
MO 150717P00062500 P 07/17/15 62.5 10.90 11.95
MO 150717P00065000 P 07/17/15 65.0 13.30 14.50
MO 150717P00070000 P 07/17/15 70.0 18.30 19.50
MO 150717P00075000 P 07/17/15 75.0 23.25 23.90
MO 150918C00030000 C 09/18/15 30.0 19.85 23.10
MO 150918C00035000 C 09/18/15 35.0 16.65 17.30
MO 150918C00040000 C 09/18/15 40.0 11.70 12.20
MO 150918C00045000 C 09/18/15 45.0 6.85 7.20
MO 150918C00050000 C 09/18/15 50.0 2.69 2.78
MO 150918C00052500 C 09/18/15 52.5 1.35 1.45
MO 150918C00055000 C 09/18/15 55.0 0.52 0.65
MO 150918C00057500 C 09/18/15 57.5 0.20 0.30
MO 150918C00060000 C 09/18/15 60.0 0.10 0.14
MO 150918C00062500 C 09/18/15 62.5 0.04 0.15
MO 150918C00065000 C 09/18/15 65.0 0.01 0.12
MO 150918C00070000 C 09/18/15 70.0 0.01 0.08
MO 150918C00075000 C 09/18/15 75.0 0.00 0.06
MO 150918C00080000 C 09/18/15 80.0 0.00 0.05
MO 150918P00030000 P 09/18/15 30.0 0.03 0.13
MO 150918P00035000 P 09/18/15 35.0 0.07 0.13
MO 150918P00040000 P 09/18/15 40.0 0.17 0.28
MO 150918P00045000 P 09/18/15 45.0 0.49 0.53
MO 150918P00050000 P 09/18/15 50.0 1.59 1.63
MO 150918P00052500 P 09/18/15 52.5 2.76 2.92
MO 150918P00055000 P 09/18/15 55.0 4.45 4.75
MO 150918P00057500 P 09/18/15 57.5 6.55 7.00
MO 150918P00060000 P 09/18/15 60.0 8.70 9.40
MO 150918P00062500 P 09/18/15 62.5 10.00 13.30
MO 150918P00065000 P 09/18/15 65.0 12.40 16.15
MO 150918P00070000 P 09/18/15 70.0 17.55 20.50
MO 150918P00075000 P 09/18/15 75.0 22.25 25.60
MO 150918P00080000 P 09/18/15 80.0 27.90 30.45
MO 151218C00030000 C 12/18/15 30.0 21.45 22.30
MO 151218C00035000 C 12/18/15 35.0 16.45 17.30
MO 151218C00040000 C 12/18/15 40.0 11.45 12.25
MO 151218C00045000 C 12/18/15 45.0 7.05 7.40
MO 151218C00050000 C 12/18/15 50.0 3.20 3.60
MO 151218C00052500 C 12/18/15 52.5 1.97 2.22
MO 151218C00055000 C 12/18/15 55.0 1.15 1.27
MO 151218C00057500 C 12/18/15 57.5 0.54 0.73
MO 151218C00060000 C 12/18/15 60.0 0.27 0.40
MO 151218C00065000 C 12/18/15 65.0 0.03 0.30
MO 151218C00070000 C 12/18/15 70.0 0.02 0.19
MO 151218C00075000 C 12/18/15 75.0 0.01 0.15
MO 151218P00030000 P 12/18/15 30.0 0.10 0.44
MO 151218P00035000 P 12/18/15 35.0 0.20 0.32
MO 151218P00040000 P 12/18/15 40.0 0.45 0.51
MO 151218P00045000 P 12/18/15 45.0 0.98 1.08
MO 151218P00050000 P 12/18/15 50.0 2.26 2.48
MO 151218P00052500 P 12/18/15 52.5 3.45 3.80
MO 151218P00055000 P 12/18/15 55.0 5.00 5.65
MO 151218P00057500 P 12/18/15 57.5 6.95 7.60
MO 151218P00060000 P 12/18/15 60.0 9.15 9.75
MO 151218P00065000 P 12/18/15 65.0 13.20 14.90
MO 151218P00070000 P 12/18/15 70.0 17.80 19.95
MO 151218P00075000 P 12/18/15 75.0 23.25 24.90
MO 160115C00020000 C 01/15/16 20.0 31.00 32.40
MO 160115C00023000 C 01/15/16 23.0 28.00 29.35
MO 160115C00025000 C 01/15/16 25.0 25.80 27.35
MO 160115C00028000 C 01/15/16 28.0 23.05 24.50
MO 160115C00030000 C 01/15/16 30.0 21.45 22.35
MO 160115C00033000 C 01/15/16 33.0 18.45 19.35
MO 160115C00035000 C 01/15/16 35.0 16.50 17.30
MO 160115C00037000 C 01/15/16 37.0 14.70 15.30
MO 160115C00040000 C 01/15/16 40.0 11.70 12.30
MO 160115C00042000 C 01/15/16 42.0 9.85 10.20
MO 160115C00045000 C 01/15/16 45.0 7.05 7.55
MO 160115C00047000 C 01/15/16 47.0 5.55 5.80
MO 160115C00050000 C 01/15/16 50.0 3.45 3.55
MO 160115C00055000 C 01/15/16 55.0 1.26 1.40
MO 160115C00060000 C 01/15/16 60.0 0.40 0.46
MO 160115C00065000 C 01/15/16 65.0 0.12 0.25
MO 160115C00070000 C 01/15/16 70.0 0.02 0.24
MO 160115P00020000 P 01/15/16 20.0 0.04 0.12
MO 160115P00023000 P 01/15/16 23.0 0.06 0.16
MO 160115P00025000 P 01/15/16 25.0 0.09 0.20
MO 160115P00028000 P 01/15/16 28.0 0.15 0.47
MO 160115P00030000 P 01/15/16 30.0 0.17 0.30
MO 160115P00033000 P 01/15/16 33.0 0.28 0.51
MO 160115P00035000 P 01/15/16 35.0 0.33 0.54
MO 160115P00037000 P 01/15/16 37.0 0.41 0.51
MO 160115P00040000 P 01/15/16 40.0 0.61 0.72
MO 160115P00042000 P 01/15/16 42.0 0.80 0.95
MO 160115P00045000 P 01/15/16 45.0 1.22 1.42
MO 160115P00047000 P 01/15/16 47.0 1.62 1.78
MO 160115P00050000 P 01/15/16 50.0 2.68 2.89
MO 160115P00055000 P 01/15/16 55.0 5.50 5.85
MO 160115P00060000 P 01/15/16 60.0 9.60 10.40
MO 160115P00065000 P 01/15/16 65.0 13.30 15.40
MO 160115P00070000 P 01/15/16 70.0 18.35 20.20
MO 170120C00025000 C 01/20/17 25.0 26.00 27.50
MO 170120C00028000 C 01/20/17 28.0 22.95 24.45
MO 170120C00030000 C 01/20/17 30.0 20.95 22.45
MO 170120C00033000 C 01/20/17 33.0 17.00 19.70
MO 170120C00035000 C 01/20/17 35.0 15.60 17.45
MO 170120C00038000 C 01/20/17 38.0 13.80 14.40
MO 170120C00040000 C 01/20/17 40.0 12.00 12.65
MO 170120C00043000 C 01/20/17 43.0 9.65 10.40
MO 170120C00045000 C 01/20/17 45.0 8.15 8.95
MO 170120C00047000 C 01/20/17 47.0 6.85 7.50
MO 170120C00050000 C 01/20/17 50.0 5.15 5.85
MO 170120C00055000 C 01/20/17 55.0 3.10 3.70
MO 170120C00060000 C 01/20/17 60.0 1.95 2.20
MO 170120C00065000 C 01/20/17 65.0 0.84 1.30
MO 170120C00070000 C 01/20/17 70.0 0.36 0.62
MO 170120C00075000 C 01/20/17 75.0 0.09 0.38
MO 170120C00080000 C 01/20/17 80.0 0.02 0.50
MO 170120P00025000 P 01/20/17 25.0 0.50 0.74
MO 170120P00028000 P 01/20/17 28.0 0.72 1.33
MO 170120P00030000 P 01/20/17 30.0 0.92 1.13
MO 170120P00033000 P 01/20/17 33.0 1.18 1.41
MO 170120P00035000 P 01/20/17 35.0 1.43 1.81
MO 170120P00038000 P 01/20/17 38.0 1.88 2.36
MO 170120P00040000 P 01/20/17 40.0 2.29 2.84
MO 170120P00043000 P 01/20/17 43.0 3.10 3.70
MO 170120P00045000 P 01/20/17 45.0 3.75 4.30
MO 170120P00047000 P 01/20/17 47.0 4.50 5.10
MO 170120P00050000 P 01/20/17 50.0 5.85 6.20
MO 170120P00055000 P 01/20/17 55.0 8.70 9.60
MO 170120P00060000 P 01/20/17 60.0 12.25 13.35
MO 170120P00065000 P 01/20/17 65.0 16.35 17.45
MO 170120P00070000 P 01/20/17 70.0 20.55 21.95
MO 170120P00075000 P 01/20/17 75.0 23.50 27.00
MO 170120P00080000 P 01/20/17 80.0 28.55 32.05

OPRA data is delayed 15 minutes.