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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MO 150501C00040000 C 05/01/15 40.0 10.45 12.40
MO 150501C00041000 C 05/01/15 41.0 10.40 11.40
MO 150501C00042000 C 05/01/15 42.0 9.45 10.40
MO 150501C00043000 C 05/01/15 43.0 8.85 9.40
MO 150501C00043500 C 05/01/15 43.5 8.35 8.90
MO 150501C00044000 C 05/01/15 44.0 8.00 8.75
MO 150501C00044500 C 05/01/15 44.5 7.40 8.30
MO 150501C00045000 C 05/01/15 45.0 6.95 7.40
MO 150501C00045500 C 05/01/15 45.5 6.45 7.25
MO 150501C00046000 C 05/01/15 46.0 5.95 6.75
MO 150501C00046500 C 05/01/15 46.5 5.45 5.90
MO 150501C00047000 C 05/01/15 47.0 4.95 5.40
MO 150501C00047500 C 05/01/15 47.5 4.50 4.90
MO 150501C00048000 C 05/01/15 48.0 3.95 4.40
MO 150501C00048500 C 05/01/15 48.5 3.50 3.90
MO 150501C00049000 C 05/01/15 49.0 3.05 3.40
MO 150501C00049500 C 05/01/15 49.5 2.48 2.87
MO 150501C00050000 C 05/01/15 50.0 1.99 2.37
MO 150501C00050500 C 05/01/15 50.5 1.62 2.12
MO 150501C00051000 C 05/01/15 51.0 1.21 1.37
MO 150501C00051500 C 05/01/15 51.5 0.80 0.88
MO 150501C00052000 C 05/01/15 52.0 0.46 0.52
MO 150501C00052500 C 05/01/15 52.5 0.23 0.27
MO 150501C00053000 C 05/01/15 53.0 0.10 0.13
MO 150501C00053500 C 05/01/15 53.5 0.04 0.08
MO 150501C00054000 C 05/01/15 54.0 0.02 0.07
MO 150501C00054500 C 05/01/15 54.5 0.00 0.17
MO 150501C00055000 C 05/01/15 55.0 0.01 0.03
MO 150501C00055500 C 05/01/15 55.5 0.00 0.07
MO 150501C00056000 C 05/01/15 56.0 0.00 0.07
MO 150501C00056500 C 05/01/15 56.5 0.00 0.20
MO 150501C00057000 C 05/01/15 57.0 0.00 0.20
MO 150501C00057500 C 05/01/15 57.5 0.00 0.20
MO 150501C00058000 C 05/01/15 58.0 0.00 0.20
MO 150501C00058500 C 05/01/15 58.5 0.00 0.20
MO 150501C00059000 C 05/01/15 59.0 0.00 0.20
MO 150501C00059500 C 05/01/15 59.5 0.00 0.20
MO 150501C00060000 C 05/01/15 60.0 0.00 0.04
MO 150501C00061000 C 05/01/15 61.0 0.00 0.20
MO 150501C00062000 C 05/01/15 62.0 0.00 0.09
MO 150501C00065000 C 05/01/15 65.0 0.00 0.20
MO 150501C00070000 C 05/01/15 70.0 0.00 0.19
MO 150501C00075000 C 05/01/15 75.0 0.00 0.12
MO 150501P00040000 P 05/01/15 40.0 0.00 0.02
MO 150501P00041000 P 05/01/15 41.0 0.00 0.05
MO 150501P00042000 P 05/01/15 42.0 0.00 0.03
MO 150501P00043000 P 05/01/15 43.0 0.00 0.05
MO 150501P00043500 P 05/01/15 43.5 0.00 0.03
MO 150501P00044000 P 05/01/15 44.0 0.00 0.01
MO 150501P00044500 P 05/01/15 44.5 0.00 0.01
MO 150501P00045000 P 05/01/15 45.0 0.00 0.01
MO 150501P00045500 P 05/01/15 45.5 0.00 0.02
MO 150501P00046000 P 05/01/15 46.0 0.00 0.02
MO 150501P00046500 P 05/01/15 46.5 0.00 0.12
MO 150501P00047000 P 05/01/15 47.0 0.00 0.03
MO 150501P00047500 P 05/01/15 47.5 0.00 0.12
MO 150501P00048000 P 05/01/15 48.0 0.00 0.05
MO 150501P00048500 P 05/01/15 48.5 0.00 0.23
MO 150501P00049000 P 05/01/15 49.0 0.00 0.23
MO 150501P00049500 P 05/01/15 49.5 0.00 0.24
MO 150501P00050000 P 05/01/15 50.0 0.05 0.11
MO 150501P00050500 P 05/01/15 50.5 0.04 0.13
MO 150501P00051000 P 05/01/15 51.0 0.13 0.17
MO 150501P00051500 P 05/01/15 51.5 0.22 0.26
MO 150501P00052000 P 05/01/15 52.0 0.37 0.43
MO 150501P00052500 P 05/01/15 52.5 0.52 0.69
MO 150501P00053000 P 05/01/15 53.0 0.67 1.10
MO 150501P00053500 P 05/01/15 53.5 0.95 1.56
MO 150501P00054000 P 05/01/15 54.0 1.39 2.04
MO 150501P00054500 P 05/01/15 54.5 1.79 2.56
MO 150501P00055000 P 05/01/15 55.0 2.13 3.05
MO 150501P00055500 P 05/01/15 55.5 2.65 3.55
MO 150501P00056000 P 05/01/15 56.0 3.15 4.10
MO 150501P00056500 P 05/01/15 56.5 3.65 4.65
MO 150501P00057000 P 05/01/15 57.0 4.15 5.10
MO 150501P00057500 P 05/01/15 57.5 4.65 5.60
MO 150501P00058000 P 05/01/15 58.0 5.05 6.10
MO 150501P00058500 P 05/01/15 58.5 5.55 6.60
MO 150501P00059000 P 05/01/15 59.0 6.05 7.10
MO 150501P00059500 P 05/01/15 59.5 6.55 7.65
MO 150501P00060000 P 05/01/15 60.0 7.05 8.10
MO 150501P00061000 P 05/01/15 61.0 8.30 9.00
MO 150501P00062000 P 05/01/15 62.0 8.25 11.50
MO 150501P00065000 P 05/01/15 65.0 11.30 14.55
MO 150501P00070000 P 05/01/15 70.0 16.25 18.50
MO 150501P00075000 P 05/01/15 75.0 21.25 23.75
MO 150508C00040000 C 05/08/15 40.0 10.85 13.30
MO 150508C00041000 C 05/08/15 41.0 10.85 11.80
MO 150508C00042000 C 05/08/15 42.0 9.95 11.05
MO 150508C00043000 C 05/08/15 43.0 8.95 10.00
MO 150508C00043500 C 05/08/15 43.5 8.50 9.50
MO 150508C00044000 C 05/08/15 44.0 7.95 9.00
MO 150508C00044500 C 05/08/15 44.5 7.50 8.25
MO 150508C00045000 C 05/08/15 45.0 6.95 8.00
MO 150508C00045500 C 05/08/15 45.5 6.50 7.55
MO 150508C00046000 C 05/08/15 46.0 5.95 7.05
MO 150508C00046500 C 05/08/15 46.5 5.50 6.55
MO 150508C00047000 C 05/08/15 47.0 5.00 6.05
MO 150508C00047500 C 05/08/15 47.5 4.50 5.45
MO 150508C00048000 C 05/08/15 48.0 4.00 4.95
MO 150508C00048500 C 05/08/15 48.5 3.50 4.20
MO 150508C00049000 C 05/08/15 49.0 3.10 3.50
MO 150508C00049500 C 05/08/15 49.5 2.53 2.93
MO 150508C00050000 C 05/08/15 50.0 2.09 2.43
MO 150508C00050500 C 05/08/15 50.5 1.66 2.23
MO 150508C00051000 C 05/08/15 51.0 1.31 1.46
MO 150508C00051500 C 05/08/15 51.5 0.95 1.18
MO 150508C00052000 C 05/08/15 52.0 0.64 0.69
MO 150508C00052500 C 05/08/15 52.5 0.40 0.44
MO 150508C00053000 C 05/08/15 53.0 0.23 0.26
MO 150508C00053500 C 05/08/15 53.5 0.13 0.16
MO 150508C00054000 C 05/08/15 54.0 0.07 0.10
MO 150508C00054500 C 05/08/15 54.5 0.04 0.13
MO 150508C00055000 C 05/08/15 55.0 0.01 0.17
MO 150508C00055500 C 05/08/15 55.5 0.00 0.50
MO 150508C00056000 C 05/08/15 56.0 0.00 0.50
MO 150508C00056500 C 05/08/15 56.5 0.00 0.50
MO 150508C00057000 C 05/08/15 57.0 0.00 0.50
MO 150508C00057500 C 05/08/15 57.5 0.00 0.15
MO 150508C00058000 C 05/08/15 58.0 0.00 0.50
MO 150508C00058500 C 05/08/15 58.5 0.00 0.50
MO 150508C00059000 C 05/08/15 59.0 0.00 0.50
MO 150508C00060000 C 05/08/15 60.0 0.00 0.50
MO 150508C00061000 C 05/08/15 61.0 0.00 0.50
MO 150508C00065000 C 05/08/15 65.0 0.00 0.09
MO 150508P00040000 P 05/08/15 40.0 0.00 0.02
MO 150508P00041000 P 05/08/15 41.0 0.00 0.02
MO 150508P00042000 P 05/08/15 42.0 0.00 0.01
MO 150508P00043000 P 05/08/15 43.0 0.00 0.01
MO 150508P00043500 P 05/08/15 43.5 0.00 0.01
MO 150508P00044000 P 05/08/15 44.0 0.00 0.05
MO 150508P00044500 P 05/08/15 44.5 0.00 0.12
MO 150508P00045000 P 05/08/15 45.0 0.00 0.05
MO 150508P00045500 P 05/08/15 45.5 0.00 0.50
MO 150508P00046000 P 05/08/15 46.0 0.00 0.25
MO 150508P00046500 P 05/08/15 46.5 0.00 0.50
MO 150508P00047000 P 05/08/15 47.0 0.00 0.23
MO 150508P00047500 P 05/08/15 47.5 0.00 0.50
MO 150508P00048000 P 05/08/15 48.0 0.01 0.18
MO 150508P00048500 P 05/08/15 48.5 0.00 0.16
MO 150508P00049000 P 05/08/15 49.0 0.00 0.50
MO 150508P00049500 P 05/08/15 49.5 0.05 0.13
MO 150508P00050000 P 05/08/15 50.0 0.08 0.17
MO 150508P00050500 P 05/08/15 50.5 0.18 0.22
MO 150508P00051000 P 05/08/15 51.0 0.26 0.30
MO 150508P00051500 P 05/08/15 51.5 0.38 0.43
MO 150508P00052000 P 05/08/15 52.0 0.56 0.60
MO 150508P00052500 P 05/08/15 52.5 0.69 0.87
MO 150508P00053000 P 05/08/15 53.0 1.12 1.20
MO 150508P00053500 P 05/08/15 53.5 1.08 1.65
MO 150508P00054000 P 05/08/15 54.0 1.48 2.08
MO 150508P00054500 P 05/08/15 54.5 1.91 2.56
MO 150508P00055000 P 05/08/15 55.0 2.15 3.15
MO 150508P00055500 P 05/08/15 55.5 2.65 3.60
MO 150508P00056000 P 05/08/15 56.0 3.15 4.10
MO 150508P00056500 P 05/08/15 56.5 3.65 4.60
MO 150508P00057000 P 05/08/15 57.0 4.15 5.10
MO 150508P00057500 P 05/08/15 57.5 4.80 5.55
MO 150508P00058000 P 05/08/15 58.0 5.05 6.10
MO 150508P00058500 P 05/08/15 58.5 5.55 6.75
MO 150508P00059000 P 05/08/15 59.0 6.05 7.30
MO 150508P00060000 P 05/08/15 60.0 7.05 8.10
MO 150508P00061000 P 05/08/15 61.0 7.25 10.55
MO 150508P00065000 P 05/08/15 65.0 11.20 14.55
MO 150515C00030000 C 05/15/15 30.0 21.85 22.45
MO 150515C00031000 C 05/15/15 31.0 20.65 21.45
MO 150515C00032000 C 05/15/15 32.0 18.90 21.35
MO 150515C00033000 C 05/15/15 33.0 18.75 19.45
MO 150515C00034000 C 05/15/15 34.0 17.85 18.45
MO 150515C00035000 C 05/15/15 35.0 17.00 17.45
MO 150515C00036000 C 05/15/15 36.0 15.85 16.45
MO 150515C00037000 C 05/15/15 37.0 14.95 15.70
MO 150515C00038000 C 05/15/15 38.0 13.95 14.70
MO 150515C00039000 C 05/15/15 39.0 12.95 13.70
MO 150515C00040000 C 05/15/15 40.0 11.95 12.75
MO 150515C00041000 C 05/15/15 41.0 11.00 11.75
MO 150515C00042000 C 05/15/15 42.0 10.00 10.75
MO 150515C00043000 C 05/15/15 43.0 9.00 9.75
MO 150515C00043500 C 05/15/15 43.5 8.50 9.25
MO 150515C00044000 C 05/15/15 44.0 8.05 8.75
MO 150515C00044500 C 05/15/15 44.5 7.55 8.25
MO 150515C00045000 C 05/15/15 45.0 7.00 7.75
MO 150515C00045500 C 05/15/15 45.5 6.55 7.25
MO 150515C00046000 C 05/15/15 46.0 6.05 6.75
MO 150515C00046500 C 05/15/15 46.5 5.55 6.25
MO 150515C00047000 C 05/15/15 47.0 5.05 5.45
MO 150515C00047500 C 05/15/15 47.5 4.60 4.95
MO 150515C00048000 C 05/15/15 48.0 4.10 4.45
MO 150515C00048500 C 05/15/15 48.5 3.60 3.95
MO 150515C00049000 C 05/15/15 49.0 3.10 3.45
MO 150515C00049500 C 05/15/15 49.5 2.65 2.93
MO 150515C00050000 C 05/15/15 50.0 2.23 2.43
MO 150515C00050500 C 05/15/15 50.5 1.82 2.04
MO 150515C00051000 C 05/15/15 51.0 1.45 1.51
MO 150515C00051500 C 05/15/15 51.5 1.09 1.16
MO 150515C00052000 C 05/15/15 52.0 0.78 0.83
MO 150515C00052500 C 05/15/15 52.5 0.53 0.58
MO 150515C00053000 C 05/15/15 53.0 0.35 0.38
MO 150515C00053500 C 05/15/15 53.5 0.22 0.24
MO 150515C00054000 C 05/15/15 54.0 0.13 0.15
MO 150515C00054500 C 05/15/15 54.5 0.08 0.13
MO 150515C00055000 C 05/15/15 55.0 0.05 0.08
MO 150515C00055500 C 05/15/15 55.5 0.03 0.13
MO 150515C00056000 C 05/15/15 56.0 0.00 0.09
MO 150515C00056500 C 05/15/15 56.5 0.00 0.08
MO 150515C00057000 C 05/15/15 57.0 0.00 0.06
MO 150515C00057500 C 05/15/15 57.5 0.00 0.05
MO 150515C00058000 C 05/15/15 58.0 0.00 0.04
MO 150515C00058500 C 05/15/15 58.5 0.00 0.04
MO 150515C00059000 C 05/15/15 59.0 0.00 0.04
MO 150515C00059500 C 05/15/15 59.5 0.00 0.04
MO 150515C00060000 C 05/15/15 60.0 0.00 0.04
MO 150515C00060500 C 05/15/15 60.5 0.00 0.04
MO 150515C00061000 C 05/15/15 61.0 0.00 0.03
MO 150515C00061500 C 05/15/15 61.5 0.00 0.03
MO 150515C00062000 C 05/15/15 62.0 0.00 0.03
MO 150515C00062500 C 05/15/15 62.5 0.00 0.03
MO 150515C00063000 C 05/15/15 63.0 0.00 0.03
MO 150515C00065000 C 05/15/15 65.0 0.00 0.04
MO 150515C00070000 C 05/15/15 70.0 0.00 0.02
MO 150515C00075000 C 05/15/15 75.0 0.00 0.02
MO 150515P00030000 P 05/15/15 30.0 0.00 0.02
MO 150515P00031000 P 05/15/15 31.0 0.00 0.02
MO 150515P00032000 P 05/15/15 32.0 0.00 0.02
MO 150515P00033000 P 05/15/15 33.0 0.00 0.02
MO 150515P00034000 P 05/15/15 34.0 0.00 0.02
MO 150515P00035000 P 05/15/15 35.0 0.00 0.02
MO 150515P00036000 P 05/15/15 36.0 0.00 0.02
MO 150515P00037000 P 05/15/15 37.0 0.00 0.02
MO 150515P00038000 P 05/15/15 38.0 0.00 0.01
MO 150515P00039000 P 05/15/15 39.0 0.00 0.01
MO 150515P00040000 P 05/15/15 40.0 0.00 0.01
MO 150515P00041000 P 05/15/15 41.0 0.00 0.01
MO 150515P00042000 P 05/15/15 42.0 0.00 0.01
MO 150515P00043000 P 05/15/15 43.0 0.00 0.08
MO 150515P00043500 P 05/15/15 43.5 0.00 0.11
MO 150515P00044000 P 05/15/15 44.0 0.00 0.14
MO 150515P00044500 P 05/15/15 44.5 0.00 0.17
MO 150515P00045000 P 05/15/15 45.0 0.01 0.08
MO 150515P00045500 P 05/15/15 45.5 0.01 0.23
MO 150515P00046000 P 05/15/15 46.0 0.01 0.24
MO 150515P00046500 P 05/15/15 46.5 0.02 0.25
MO 150515P00047000 P 05/15/15 47.0 0.03 0.12
MO 150515P00047500 P 05/15/15 47.5 0.03 0.12
MO 150515P00048000 P 05/15/15 48.0 0.04 0.11
MO 150515P00048500 P 05/15/15 48.5 0.06 0.13
MO 150515P00049000 P 05/15/15 49.0 0.11 0.16
MO 150515P00049500 P 05/15/15 49.5 0.14 0.19
MO 150515P00050000 P 05/15/15 50.0 0.22 0.23
MO 150515P00050500 P 05/15/15 50.5 0.27 0.30
MO 150515P00051000 P 05/15/15 51.0 0.37 0.41
MO 150515P00051500 P 05/15/15 51.5 0.50 0.55
MO 150515P00052000 P 05/15/15 52.0 0.69 0.74
MO 150515P00052500 P 05/15/15 52.5 0.93 0.98
MO 150515P00053000 P 05/15/15 53.0 1.25 1.33
MO 150515P00053500 P 05/15/15 53.5 1.47 1.72
MO 150515P00054000 P 05/15/15 54.0 1.66 2.14
MO 150515P00054500 P 05/15/15 54.5 2.15 2.58
MO 150515P00055000 P 05/15/15 55.0 2.68 3.05
MO 150515P00055500 P 05/15/15 55.5 2.89 3.55
MO 150515P00056000 P 05/15/15 56.0 3.35 4.05
MO 150515P00056500 P 05/15/15 56.5 3.85 4.55
MO 150515P00057000 P 05/15/15 57.0 4.30 5.00
MO 150515P00057500 P 05/15/15 57.5 4.65 5.70
MO 150515P00058000 P 05/15/15 58.0 5.30 6.00
MO 150515P00058500 P 05/15/15 58.5 5.80 6.50
MO 150515P00059000 P 05/15/15 59.0 6.30 7.00
MO 150515P00059500 P 05/15/15 59.5 6.80 7.50
MO 150515P00060000 P 05/15/15 60.0 7.05 8.15
MO 150515P00060500 P 05/15/15 60.5 7.80 8.50
MO 150515P00061000 P 05/15/15 61.0 8.30 9.00
MO 150515P00061500 P 05/15/15 61.5 8.80 9.50
MO 150515P00062000 P 05/15/15 62.0 9.30 10.00
MO 150515P00062500 P 05/15/15 62.5 9.55 10.65
MO 150515P00063000 P 05/15/15 63.0 10.05 11.15
MO 150515P00065000 P 05/15/15 65.0 11.75 13.20
MO 150515P00070000 P 05/15/15 70.0 15.90 19.55
MO 150515P00075000 P 05/15/15 75.0 21.50 23.70
MO 150522C00043000 C 05/22/15 43.0 8.90 10.05
MO 150522C00043500 C 05/22/15 43.5 8.40 9.55
MO 150522C00044000 C 05/22/15 44.0 7.95 9.05
MO 150522C00044500 C 05/22/15 44.5 7.45 8.55
MO 150522C00045000 C 05/22/15 45.0 6.95 8.10
MO 150522C00045500 C 05/22/15 45.5 6.45 7.60
MO 150522C00046000 C 05/22/15 46.0 5.95 7.10
MO 150522C00046500 C 05/22/15 46.5 5.45 6.60
MO 150522C00047000 C 05/22/15 47.0 4.95 6.10
MO 150522C00047500 C 05/22/15 47.5 4.50 5.50
MO 150522C00048000 C 05/22/15 48.0 4.15 4.80
MO 150522C00048500 C 05/22/15 48.5 3.60 4.35
MO 150522C00049000 C 05/22/15 49.0 3.10 4.05
MO 150522C00049500 C 05/22/15 49.5 2.68 3.60
MO 150522C00050000 C 05/22/15 50.0 2.25 2.98
MO 150522C00050500 C 05/22/15 50.5 1.89 2.48
MO 150522C00051000 C 05/22/15 51.0 1.52 2.15
MO 150522C00051500 C 05/22/15 51.5 1.18 1.51
MO 150522C00052000 C 05/22/15 52.0 0.86 0.96
MO 150522C00052500 C 05/22/15 52.5 0.63 0.70
MO 150522C00053000 C 05/22/15 53.0 0.44 0.48
MO 150522C00053500 C 05/22/15 53.5 0.28 0.33
MO 150522C00054000 C 05/22/15 54.0 0.12 0.22
MO 150522C00054500 C 05/22/15 54.5 0.13 0.16
MO 150522C00055000 C 05/22/15 55.0 0.08 0.13
MO 150522C00055500 C 05/22/15 55.5 0.05 0.15
MO 150522C00056000 C 05/22/15 56.0 0.02 0.13
MO 150522C00056500 C 05/22/15 56.5 0.00 0.50
MO 150522C00057000 C 05/22/15 57.0 0.00 0.50
MO 150522C00057500 C 05/22/15 57.5 0.00 0.15
MO 150522C00058000 C 05/22/15 58.0 0.00 0.50
MO 150522C00058500 C 05/22/15 58.5 0.00 0.50
MO 150522C00059000 C 05/22/15 59.0 0.00 0.50
MO 150522P00043000 P 05/22/15 43.0 0.00 0.50
MO 150522P00043500 P 05/22/15 43.5 0.00 0.50
MO 150522P00044000 P 05/22/15 44.0 0.00 0.50
MO 150522P00044500 P 05/22/15 44.5 0.00 0.50
MO 150522P00045000 P 05/22/15 45.0 0.00 0.50
MO 150522P00045500 P 05/22/15 45.5 0.00 0.50
MO 150522P00046000 P 05/22/15 46.0 0.00 0.50
MO 150522P00046500 P 05/22/15 46.5 0.00 0.50
MO 150522P00047000 P 05/22/15 47.0 0.00 0.50
MO 150522P00047500 P 05/22/15 47.5 0.00 0.50
MO 150522P00048000 P 05/22/15 48.0 0.06 0.23
MO 150522P00048500 P 05/22/15 48.5 0.13 0.17
MO 150522P00049000 P 05/22/15 49.0 0.16 0.21
MO 150522P00049500 P 05/22/15 49.5 0.20 0.26
MO 150522P00050000 P 05/22/15 50.0 0.28 0.31
MO 150522P00050500 P 05/22/15 50.5 0.37 0.39
MO 150522P00051000 P 05/22/15 51.0 0.47 0.51
MO 150522P00051500 P 05/22/15 51.5 0.62 0.65
MO 150522P00052000 P 05/22/15 52.0 0.80 0.85
MO 150522P00052500 P 05/22/15 52.5 1.04 1.15
MO 150522P00053000 P 05/22/15 53.0 1.34 1.45
MO 150522P00053500 P 05/22/15 53.5 1.48 1.85
MO 150522P00054000 P 05/22/15 54.0 1.63 2.21
MO 150522P00054500 P 05/22/15 54.5 1.94 2.69
MO 150522P00055000 P 05/22/15 55.0 2.19 3.15
MO 150522P00055500 P 05/22/15 55.5 2.91 3.60
MO 150522P00056000 P 05/22/15 56.0 3.35 4.10
MO 150522P00056500 P 05/22/15 56.5 3.65 4.60
MO 150522P00057000 P 05/22/15 57.0 4.15 5.15
MO 150522P00057500 P 05/22/15 57.5 4.65 5.60
MO 150522P00058000 P 05/22/15 58.0 5.05 6.15
MO 150522P00058500 P 05/22/15 58.5 5.55 6.65
MO 150522P00059000 P 05/22/15 59.0 6.05 7.30
MO 150529C00044000 C 05/29/15 44.0 7.95 8.95
MO 150529C00044500 C 05/29/15 44.5 7.45 8.45
MO 150529C00045000 C 05/29/15 45.0 6.95 7.95
MO 150529C00045500 C 05/29/15 45.5 6.45 7.60
MO 150529C00046000 C 05/29/15 46.0 5.95 7.10
MO 150529C00046500 C 05/29/15 46.5 5.50 6.65
MO 150529C00047000 C 05/29/15 47.0 5.00 6.15
MO 150529C00047500 C 05/29/15 47.5 4.55 5.55
MO 150529C00048000 C 05/29/15 48.0 4.10 5.05
MO 150529C00048500 C 05/29/15 48.5 3.65 4.60
MO 150529C00049000 C 05/29/15 49.0 3.20 4.10
MO 150529C00049500 C 05/29/15 49.5 2.74 3.65
MO 150529C00050000 C 05/29/15 50.0 2.34 3.10
MO 150529C00050500 C 05/29/15 50.5 1.96 2.82
MO 150529C00051000 C 05/29/15 51.0 1.59 2.23
MO 150529C00051500 C 05/29/15 51.5 1.28 1.72
MO 150529C00052000 C 05/29/15 52.0 0.98 1.05
MO 150529C00052500 C 05/29/15 52.5 0.72 0.79
MO 150529C00053000 C 05/29/15 53.0 0.52 0.57
MO 150529C00053500 C 05/29/15 53.5 0.35 0.41
MO 150529C00054000 C 05/29/15 54.0 0.25 0.29
MO 150529C00054500 C 05/29/15 54.5 0.17 0.20
MO 150529C00055000 C 05/29/15 55.0 0.11 0.15
MO 150529C00055500 C 05/29/15 55.5 0.08 0.15
MO 150529C00056000 C 05/29/15 56.0 0.05 0.13
MO 150529C00056500 C 05/29/15 56.5 0.00 0.50
MO 150529C00057000 C 05/29/15 57.0 0.01 0.24
MO 150529C00057500 C 05/29/15 57.5 0.00 0.15
MO 150529C00058000 C 05/29/15 58.0 0.00 0.50
MO 150529C00058500 C 05/29/15 58.5 0.00 0.50
MO 150529C00059000 C 05/29/15 59.0 0.00 0.50
MO 150529P00044000 P 05/29/15 44.0 0.00 0.50
MO 150529P00044500 P 05/29/15 44.5 0.00 0.50
MO 150529P00045000 P 05/29/15 45.0 0.00 0.50
MO 150529P00045500 P 05/29/15 45.5 0.00 0.50
MO 150529P00046000 P 05/29/15 46.0 0.00 0.50
MO 150529P00046500 P 05/29/15 46.5 0.05 0.29
MO 150529P00047000 P 05/29/15 47.0 0.06 0.30
MO 150529P00047500 P 05/29/15 47.5 0.01 0.34
MO 150529P00048000 P 05/29/15 48.0 0.14 0.19
MO 150529P00048500 P 05/29/15 48.5 0.16 0.22
MO 150529P00049000 P 05/29/15 49.0 0.20 0.26
MO 150529P00049500 P 05/29/15 49.5 0.27 0.30
MO 150529P00050000 P 05/29/15 50.0 0.34 0.37
MO 150529P00050500 P 05/29/15 50.5 0.42 0.47
MO 150529P00051000 P 05/29/15 51.0 0.54 0.60
MO 150529P00051500 P 05/29/15 51.5 0.69 0.74
MO 150529P00052000 P 05/29/15 52.0 0.89 0.94
MO 150529P00052500 P 05/29/15 52.5 1.12 1.23
MO 150529P00053000 P 05/29/15 53.0 1.41 1.54
MO 150529P00053500 P 05/29/15 53.5 1.65 1.90
MO 150529P00054000 P 05/29/15 54.0 1.63 2.26
MO 150529P00054500 P 05/29/15 54.5 2.00 2.70
MO 150529P00055000 P 05/29/15 55.0 2.25 3.20
MO 150529P00055500 P 05/29/15 55.5 2.74 3.65
MO 150529P00056000 P 05/29/15 56.0 3.25 4.15
MO 150529P00056500 P 05/29/15 56.5 3.65 4.60
MO 150529P00057000 P 05/29/15 57.0 4.15 5.15
MO 150529P00057500 P 05/29/15 57.5 4.65 5.60
MO 150529P00058000 P 05/29/15 58.0 5.05 6.15
MO 150529P00058500 P 05/29/15 58.5 5.55 6.65
MO 150529P00059000 P 05/29/15 59.0 6.05 7.15
MO 150605C00043000 C 06/05/15 43.0 8.95 10.10
MO 150605C00044000 C 06/05/15 44.0 7.95 8.95
MO 150605C00044500 C 06/05/15 44.5 7.40 8.30
MO 150605C00045000 C 06/05/15 45.0 6.70 7.95
MO 150605C00045500 C 06/05/15 45.5 6.50 7.60
MO 150605C00046000 C 06/05/15 46.0 5.85 7.15
MO 150605C00046500 C 06/05/15 46.5 5.35 6.65
MO 150605C00047000 C 06/05/15 47.0 5.10 6.15
MO 150605C00047500 C 06/05/15 47.5 4.65 5.60
MO 150605C00048000 C 06/05/15 48.0 4.15 5.10
MO 150605C00048500 C 06/05/15 48.5 3.70 4.65
MO 150605C00049000 C 06/05/15 49.0 3.25 4.00
MO 150605C00049500 C 06/05/15 49.5 2.81 3.60
MO 150605C00050000 C 06/05/15 50.0 2.43 3.10
MO 150605C00050500 C 06/05/15 50.5 2.05 2.85
MO 150605C00051000 C 06/05/15 51.0 1.68 2.33
MO 150605C00051500 C 06/05/15 51.5 1.35 1.76
MO 150605C00052000 C 06/05/15 52.0 1.09 1.41
MO 150605C00052500 C 06/05/15 52.5 0.83 0.95
MO 150605C00053000 C 06/05/15 53.0 0.62 0.91
MO 150605C00053500 C 06/05/15 53.5 0.46 0.57
MO 150605C00054000 C 06/05/15 54.0 0.34 0.38
MO 150605C00054500 C 06/05/15 54.5 0.25 0.52
MO 150605C00055000 C 06/05/15 55.0 0.17 0.39
MO 150605C00055500 C 06/05/15 55.5 0.11 0.25
MO 150605C00056000 C 06/05/15 56.0 0.09 0.18
MO 150605C00056500 C 06/05/15 56.5 0.06 0.29
MO 150605C00057000 C 06/05/15 57.0 0.03 0.10
MO 150605C00057500 C 06/05/15 57.5 0.01 0.18
MO 150605C00058000 C 06/05/15 58.0 0.00 0.24
MO 150605C00058500 C 06/05/15 58.5 0.00 0.23
MO 150605C00059000 C 06/05/15 59.0 0.00 0.22
MO 150605C00060000 C 06/05/15 60.0 0.00 0.21
MO 150605P00043000 P 06/05/15 43.0 0.00 0.26
MO 150605P00044000 P 06/05/15 44.0 0.00 0.27
MO 150605P00044500 P 06/05/15 44.5 0.00 0.28
MO 150605P00045000 P 06/05/15 45.0 0.00 0.29
MO 150605P00045500 P 06/05/15 45.5 0.00 0.30
MO 150605P00046000 P 06/05/15 46.0 0.00 0.31
MO 150605P00046500 P 06/05/15 46.5 0.00 0.32
MO 150605P00047000 P 06/05/15 47.0 0.00 0.33
MO 150605P00047500 P 06/05/15 47.5 0.12 0.33
MO 150605P00048000 P 06/05/15 48.0 0.13 0.39
MO 150605P00048500 P 06/05/15 48.5 0.16 0.36
MO 150605P00049000 P 06/05/15 49.0 0.25 0.33
MO 150605P00049500 P 06/05/15 49.5 0.31 0.39
MO 150605P00050000 P 06/05/15 50.0 0.39 0.48
MO 150605P00050500 P 06/05/15 50.5 0.49 0.59
MO 150605P00051000 P 06/05/15 51.0 0.63 0.69
MO 150605P00051500 P 06/05/15 51.5 0.69 0.91
MO 150605P00052000 P 06/05/15 52.0 0.94 1.10
MO 150605P00052500 P 06/05/15 52.5 1.20 1.35
MO 150605P00053000 P 06/05/15 53.0 1.32 1.65
MO 150605P00053500 P 06/05/15 53.5 1.49 2.02
MO 150605P00054000 P 06/05/15 54.0 1.70 2.41
MO 150605P00054500 P 06/05/15 54.5 2.00 2.83
MO 150605P00055000 P 06/05/15 55.0 2.32 3.30
MO 150605P00055500 P 06/05/15 55.5 2.82 3.90
MO 150605P00056000 P 06/05/15 56.0 3.25 4.20
MO 150605P00056500 P 06/05/15 56.5 3.70 4.70
MO 150605P00057000 P 06/05/15 57.0 4.20 5.20
MO 150605P00057500 P 06/05/15 57.5 4.65 5.85
MO 150605P00058000 P 06/05/15 58.0 5.05 6.15
MO 150605P00058500 P 06/05/15 58.5 5.55 6.65
MO 150605P00059000 P 06/05/15 59.0 6.05 7.15
MO 150605P00060000 P 06/05/15 60.0 7.05 8.20
MO 150619C00024000 C 06/19/15 24.0 26.85 28.85
MO 150619C00025000 C 06/19/15 25.0 25.45 28.95
MO 150619C00026000 C 06/19/15 26.0 24.45 27.00
MO 150619C00027000 C 06/19/15 27.0 24.60 26.00
MO 150619C00028000 C 06/19/15 28.0 22.50 25.00
MO 150619C00029000 C 06/19/15 29.0 21.50 24.00
MO 150619C00030000 C 06/19/15 30.0 20.55 23.90
MO 150619C00031000 C 06/19/15 31.0 19.50 22.80
MO 150619C00032000 C 06/19/15 32.0 18.50 21.00
MO 150619C00033000 C 06/19/15 33.0 17.50 20.00
MO 150619C00034000 C 06/19/15 34.0 16.50 19.05
MO 150619C00035000 C 06/19/15 35.0 16.75 18.35
MO 150619C00036000 C 06/19/15 36.0 15.80 16.80
MO 150619C00037000 C 06/19/15 37.0 14.75 16.35
MO 150619C00038000 C 06/19/15 38.0 13.85 14.80
MO 150619C00039000 C 06/19/15 39.0 12.85 13.80
MO 150619C00040000 C 06/19/15 40.0 11.95 12.95
MO 150619C00041000 C 06/19/15 41.0 10.95 11.95
MO 150619C00042000 C 06/19/15 42.0 10.05 10.95
MO 150619C00043000 C 06/19/15 43.0 9.05 9.80
MO 150619C00044000 C 06/19/15 44.0 8.10 8.90
MO 150619C00045000 C 06/19/15 45.0 7.15 7.75
MO 150619C00046000 C 06/19/15 46.0 6.15 6.90
MO 150619C00047000 C 06/19/15 47.0 5.20 5.85
MO 150619C00048000 C 06/19/15 48.0 4.25 4.95
MO 150619C00049000 C 06/19/15 49.0 3.35 3.65
MO 150619C00050000 C 06/19/15 50.0 2.56 3.10
MO 150619C00052500 C 06/19/15 52.5 0.97 1.03
MO 150619C00055000 C 06/19/15 55.0 0.25 0.28
MO 150619C00057500 C 06/19/15 57.5 0.06 0.10
MO 150619C00060000 C 06/19/15 60.0 0.00 0.09
MO 150619C00062500 C 06/19/15 62.5 0.00 0.05
MO 150619C00065000 C 06/19/15 65.0 0.00 0.04
MO 150619C00070000 C 06/19/15 70.0 0.00 0.03
MO 150619C00075000 C 06/19/15 75.0 0.00 0.03
MO 150619C00080000 C 06/19/15 80.0 0.00 0.03
MO 150619P00024000 P 06/19/15 24.0 0.00 0.03
MO 150619P00025000 P 06/19/15 25.0 0.00 0.03
MO 150619P00026000 P 06/19/15 26.0 0.00 0.03
MO 150619P00027000 P 06/19/15 27.0 0.00 0.03
MO 150619P00028000 P 06/19/15 28.0 0.00 0.03
MO 150619P00029000 P 06/19/15 29.0 0.00 0.04
MO 150619P00030000 P 06/19/15 30.0 0.00 0.04
MO 150619P00031000 P 06/19/15 31.0 0.00 0.04
MO 150619P00032000 P 06/19/15 32.0 0.02 0.04
MO 150619P00033000 P 06/19/15 33.0 0.00 0.05
MO 150619P00034000 P 06/19/15 34.0 0.00 0.05
MO 150619P00035000 P 06/19/15 35.0 0.01 0.06
MO 150619P00036000 P 06/19/15 36.0 0.00 0.08
MO 150619P00037000 P 06/19/15 37.0 0.00 0.08
MO 150619P00038000 P 06/19/15 38.0 0.00 0.10
MO 150619P00039000 P 06/19/15 39.0 0.00 0.22
MO 150619P00040000 P 06/19/15 40.0 0.05 0.25
MO 150619P00041000 P 06/19/15 41.0 0.04 0.27
MO 150619P00042000 P 06/19/15 42.0 0.05 0.28
MO 150619P00043000 P 06/19/15 43.0 0.06 0.30
MO 150619P00044000 P 06/19/15 44.0 0.10 0.28
MO 150619P00045000 P 06/19/15 45.0 0.15 0.25
MO 150619P00046000 P 06/19/15 46.0 0.16 0.25
MO 150619P00047000 P 06/19/15 47.0 0.20 0.32
MO 150619P00048000 P 06/19/15 48.0 0.36 0.41
MO 150619P00049000 P 06/19/15 49.0 0.50 0.55
MO 150619P00050000 P 06/19/15 50.0 0.72 0.77
MO 150619P00052500 P 06/19/15 52.5 1.70 1.81
MO 150619P00055000 P 06/19/15 55.0 3.05 3.70
MO 150619P00057500 P 06/19/15 57.5 5.05 6.10
MO 150619P00060000 P 06/19/15 60.0 7.50 8.60
MO 150619P00062500 P 06/19/15 62.5 9.65 11.30
MO 150619P00065000 P 06/19/15 65.0 11.60 14.95
MO 150619P00070000 P 06/19/15 70.0 16.70 20.05
MO 150619P00075000 P 06/19/15 75.0 21.60 25.00
MO 150619P00080000 P 06/19/15 80.0 26.90 29.55
MO 150918C00030000 C 09/18/15 30.0 20.90 23.80
MO 150918C00035000 C 09/18/15 35.0 15.55 18.80
MO 150918C00040000 C 09/18/15 40.0 11.85 13.40
MO 150918C00045000 C 09/18/15 45.0 7.25 7.95
MO 150918C00050000 C 09/18/15 50.0 3.15 3.45
MO 150918C00052500 C 09/18/15 52.5 1.73 1.85
MO 150918C00055000 C 09/18/15 55.0 0.85 0.95
MO 150918C00057500 C 09/18/15 57.5 0.37 0.56
MO 150918C00060000 C 09/18/15 60.0 0.17 0.26
MO 150918C00062500 C 09/18/15 62.5 0.00 0.32
MO 150918C00065000 C 09/18/15 65.0 0.00 0.20
MO 150918C00070000 C 09/18/15 70.0 0.00 0.11
MO 150918C00075000 C 09/18/15 75.0 0.00 0.06
MO 150918C00080000 C 09/18/15 80.0 0.00 0.04
MO 150918P00030000 P 09/18/15 30.0 0.00 0.23
MO 150918P00035000 P 09/18/15 35.0 0.04 0.49
MO 150918P00040000 P 09/18/15 40.0 0.18 0.35
MO 150918P00045000 P 09/18/15 45.0 0.49 0.65
MO 150918P00050000 P 09/18/15 50.0 1.57 1.85
MO 150918P00052500 P 09/18/15 52.5 2.65 3.00
MO 150918P00055000 P 09/18/15 55.0 4.10 4.75
MO 150918P00057500 P 09/18/15 57.5 6.00 6.80
MO 150918P00060000 P 09/18/15 60.0 8.10 9.25
MO 150918P00062500 P 09/18/15 62.5 9.60 12.95
MO 150918P00065000 P 09/18/15 65.0 12.10 15.45
MO 150918P00070000 P 09/18/15 70.0 16.70 19.85
MO 150918P00075000 P 09/18/15 75.0 21.35 24.80
MO 150918P00080000 P 09/18/15 80.0 27.20 30.05
MO 151218C00040000 C 12/18/15 40.0 11.75 13.15
MO 151218C00045000 C 12/18/15 45.0 7.45 8.25
MO 151218C00050000 C 12/18/15 50.0 3.70 4.00
MO 151218C00052500 C 12/18/15 52.5 2.38 2.92
MO 151218C00055000 C 12/18/15 55.0 1.42 1.60
MO 151218C00057500 C 12/18/15 57.5 0.78 1.05
MO 151218C00060000 C 12/18/15 60.0 0.43 0.58
MO 151218C00065000 C 12/18/15 65.0 0.09 0.46
MO 151218C00070000 C 12/18/15 70.0 0.01 0.23
MO 151218C00075000 C 12/18/15 75.0 0.00 0.15
MO 151218P00040000 P 12/18/15 40.0 0.43 0.65
MO 151218P00045000 P 12/18/15 45.0 0.91 1.19
MO 151218P00050000 P 12/18/15 50.0 2.14 2.56
MO 151218P00052500 P 12/18/15 52.5 3.45 3.75
MO 151218P00055000 P 12/18/15 55.0 4.65 5.35
MO 151218P00057500 P 12/18/15 57.5 6.45 7.25
MO 151218P00060000 P 12/18/15 60.0 8.55 9.45
MO 151218P00065000 P 12/18/15 65.0 13.05 14.05
MO 151218P00070000 P 12/18/15 70.0 16.90 19.75
MO 151218P00075000 P 12/18/15 75.0 22.45 24.55
MO 160115C00020000 C 01/15/16 20.0 31.65 33.50
MO 160115C00023000 C 01/15/16 23.0 28.60 30.00
MO 160115C00025000 C 01/15/16 25.0 26.60 28.75
MO 160115C00028000 C 01/15/16 28.0 23.70 25.00
MO 160115C00030000 C 01/15/16 30.0 22.05 23.00
MO 160115C00033000 C 01/15/16 33.0 19.05 20.00
MO 160115C00035000 C 01/15/16 35.0 17.05 18.05
MO 160115C00037000 C 01/15/16 37.0 14.80 16.40
MO 160115C00040000 C 01/15/16 40.0 12.10 13.10
MO 160115C00042000 C 01/15/16 42.0 10.25 10.95
MO 160115C00045000 C 01/15/16 45.0 7.50 8.45
MO 160115C00047000 C 01/15/16 47.0 5.85 6.45
MO 160115C00050000 C 01/15/16 50.0 3.80 3.95
MO 160115C00055000 C 01/15/16 55.0 1.48 1.64
MO 160115C00060000 C 01/15/16 60.0 0.48 0.75
MO 160115C00065000 C 01/15/16 65.0 0.13 0.29
MO 160115C00070000 C 01/15/16 70.0 0.02 0.29
MO 160115P00020000 P 01/15/16 20.0 0.02 0.09
MO 160115P00023000 P 01/15/16 23.0 0.05 0.18
MO 160115P00025000 P 01/15/16 25.0 0.08 0.24
MO 160115P00028000 P 01/15/16 28.0 0.20 0.49
MO 160115P00030000 P 01/15/16 30.0 0.25 0.49
MO 160115P00033000 P 01/15/16 33.0 0.28 0.50
MO 160115P00035000 P 01/15/16 35.0 0.35 0.53
MO 160115P00037000 P 01/15/16 37.0 0.46 0.61
MO 160115P00040000 P 01/15/16 40.0 0.66 0.74
MO 160115P00042000 P 01/15/16 42.0 0.85 0.93
MO 160115P00045000 P 01/15/16 45.0 1.27 1.38
MO 160115P00047000 P 01/15/16 47.0 1.79 1.86
MO 160115P00050000 P 01/15/16 50.0 2.77 2.92
MO 160115P00055000 P 01/15/16 55.0 5.60 5.80
MO 160115P00060000 P 01/15/16 60.0 9.20 9.80
MO 160115P00065000 P 01/15/16 65.0 14.15 14.60
MO 160115P00070000 P 01/15/16 70.0 19.00 19.55
MO 170120C00025000 C 01/20/17 25.0 25.60 29.60
MO 170120C00028000 C 01/20/17 28.0 22.65 26.55
MO 170120C00030000 C 01/20/17 30.0 20.70 24.55
MO 170120C00033000 C 01/20/17 33.0 18.15 21.35
MO 170120C00035000 C 01/20/17 35.0 16.20 19.40
MO 170120C00038000 C 01/20/17 38.0 14.30 15.20
MO 170120C00040000 C 01/20/17 40.0 12.55 13.65
MO 170120C00043000 C 01/20/17 43.0 10.05 11.15
MO 170120C00045000 C 01/20/17 45.0 8.75 9.70
MO 170120C00047000 C 01/20/17 47.0 7.40 8.50
MO 170120C00050000 C 01/20/17 50.0 5.70 6.65
MO 170120C00055000 C 01/20/17 55.0 3.45 3.90
MO 170120C00060000 C 01/20/17 60.0 2.25 2.39
MO 170120C00065000 C 01/20/17 65.0 1.24 1.75
MO 170120C00070000 C 01/20/17 70.0 0.57 1.11
MO 170120C00075000 C 01/20/17 75.0 0.28 0.81
MO 170120C00080000 C 01/20/17 80.0 0.14 0.91
MO 170120P00025000 P 01/20/17 25.0 0.50 0.72
MO 170120P00028000 P 01/20/17 28.0 0.61 1.28
MO 170120P00030000 P 01/20/17 30.0 0.76 1.20
MO 170120P00033000 P 01/20/17 33.0 1.01 1.70
MO 170120P00035000 P 01/20/17 35.0 1.24 1.61
MO 170120P00038000 P 01/20/17 38.0 1.80 2.17
MO 170120P00040000 P 01/20/17 40.0 2.07 2.60
MO 170120P00043000 P 01/20/17 43.0 2.80 3.45
MO 170120P00045000 P 01/20/17 45.0 3.50 3.95
MO 170120P00047000 P 01/20/17 47.0 4.50 4.90
MO 170120P00050000 P 01/20/17 50.0 5.40 6.25
MO 170120P00055000 P 01/20/17 55.0 8.10 9.15
MO 170120P00060000 P 01/20/17 60.0 11.50 12.70
MO 170120P00065000 P 01/20/17 65.0 15.40 16.70
MO 170120P00070000 P 01/20/17 70.0 19.80 21.25
MO 170120P00075000 P 01/20/17 75.0 24.35 26.25
MO 170120P00080000 P 01/20/17 80.0 28.55 31.35

OPRA data is delayed 15 minutes.