Altria Group (MO) Option Chain

MO 
$48.23
*  
0.73
1.54%
Get MO Alerts
*Delayed - data as of Oct. 31, 2014 15:47 ET  -  Find a broker to begin trading MO now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    MO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


MO Options:  Type:

Option Chain for Altria Group ( MO)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Oct 24, 2014 4.25 0 0 MO 43.50 Oct 24, 2014 0.07 0 146
Oct 24, 2014 2.29 0 0 MO 44.00 Oct 24, 2014 0.24 0 258
Oct 24, 2014 2.88 0 0 MO 44.50 Oct 24, 2014 0.12 0 645
Oct 24, 2014 2.49 0 0 MO 45.00 Oct 24, 2014 0.12 0 366
Oct 24, 2014 1.64 0 0 MO 45.50 Oct 24, 2014 0.07 0 548
Oct 24, 2014 1.28 0 0 MO 46.00 Oct 24, 2014 0.09 0 577
Oct 24, 2014 0.81 0 0 MO 46.50 Oct 24, 2014 0.04 0 199
Oct 24, 2014 0.30 0 0 MO 47.00 Oct 24, 2014 0.05 0 425
Oct 24, 2014 0.03 0 823 MO 47.50 Oct 24, 2014 0.12 0 31
Oct 24, 2014 0.06 0 65 MO 48.00 Oct 24, 2014 0.55 0 0
Oct 24, 2014 0 MO 48.50 Oct 24, 2014 0
Oct 24, 2014 0 MO 49.00 Oct 24, 2014 0
Oct 24, 2014 0 MO 49.50 Oct 24, 2014 0
Oct 24, 2014 0 MO 50.00 Oct 24, 2014 0
Oct 24, 2014 0 MO 50.50 Oct 24, 2014 0
Oct 24, 2014 0 MO 51.00 Oct 24, 2014 0
Oct 24, 2014 0 MO 51.50 Oct 24, 2014 0
Oct 24, 2014 0 MO 52.00 Oct 24, 2014 0
Oct 24, 2014 0 MO 52.50 Oct 24, 2014 0
Oct 24, 2014 0 MO 53.00 Oct 24, 2014 0
Oct 31, 2014 3.65 4.35 4.80 0 12 MO 43.50 Oct 31, 2014 0.05 0.02 0 67
Oct 31, 2014 3.45 3.80 4.30 0 12 MO 44.00 Oct 31, 2014 0.40 0.02 0 157
Oct 31, 2014 1.23 3.30 3.80 0 13 MO 44.50 Oct 31, 2014 0.30 0.02 0 195
Oct 31, 2014 2.54 2.97 3.30 0 114 MO 45.00 Oct 31, 2014 0.05 0.02 0 192
Oct 31, 2014 2.10 2.55 2.77 0 114 MO 45.50 Oct 31, 2014 0.01 -0.05 0.02 10 529
Oct 31, 2014 2.00 0.55 1.93 2.27 6 273 MO 46.00 Oct 31, 2014 0.05 0.02 0 1079
Oct 31, 2014 1.59 0.73 1.56 1.77 11 186 MO 46.50 Oct 31, 2014 0.02 -0.03 0.02 5 227
Oct 31, 2014 1.15 0.40 1.06 1.27 108 434 MO 47.00 Oct 31, 2014 0.01 -0.02 0.02 1 1230
Oct 31, 2014 0.74 0.61 0.55 0.77 110 803 MO 47.50 Oct 31, 2014 0.02 -0.08 0.02 30 441
Oct 31, 2014 0.24 0.19 0.19 0.27 1542 1909 MO 48.00 Oct 31, 2014 0.05 -0.28 0.06 201 264
Oct 31, 2014 0.03 -0.06 0.05 3 441 MO 48.50 Oct 31, 2014 0.31 -0.76 0.24 0.46 10 159
Oct 31, 2014 0.01 -0.02 0.04 1 12 MO 49.00 Oct 31, 2014 0.73 0.96 0
Oct 31, 2014 0.04 0 MO 49.50 Oct 31, 2014 1.23 1.46 0
Oct 31, 2014 0.04 0 MO 50.00 Oct 31, 2014 1.73 1.96 0
Oct 31, 2014 0.04 0 MO 50.50 Oct 31, 2014 2.23 2.57 0
Oct 31, 2014 0.02 0 MO 51.00 Oct 31, 2014 2.73 3.10 0
Oct 31, 2014 0.04 0 MO 51.50 Oct 31, 2014 6.45 3.20 3.70 0 0
Oct 31, 2014 0.04 0 MO 52.00 Oct 31, 2014 4.50 3.70 4.20 0 15
Oct 31, 2014 0.02 0 MO 52.50 Oct 31, 2014 4.15 4.50 0
Oct 31, 2014 0.04 0 MO 53.00 Oct 31, 2014 4.65 5.00 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.