Altria Group (MO) Option Chain

MO 
$38.45
*  
0.09
 negative 
0.23%
Get MO Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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:
Apr 14 | May 14 | Jun 14 | Sep 14 | Jan 15 | Jan 16 | Near Term | All

Option Chain for Altria Group ( MO)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Apr 11, 2014 0 MO 35.00 Apr 11, 2014 0.04 0 13
Apr 11, 2014 0 MO 35.50 Apr 11, 2014 0.06 0 39
Apr 11, 2014 0.79 0 0 MO 36.00 Apr 11, 2014 0.02 0 63
Apr 11, 2014 1.25 0 0 MO 36.50 Apr 11, 2014 0.03 0 54
Apr 11, 2014 0.70 0 0 MO 37.00 Apr 11, 2014 0.01 0 461
Apr 11, 2014 0.25 0 0 MO 37.50 Apr 11, 2014 0.04 0 382
Apr 11, 2014 0.05 0 1026 MO 38.00 Apr 11, 2014 0.18 0 0
Apr 11, 2014 0.16 0 237 MO 38.50 Apr 11, 2014 0.65 0 0
Apr 11, 2014 0 MO 39.00 Apr 11, 2014 0
Apr 11, 2014 0 MO 39.50 Apr 11, 2014 0
Apr 11, 2014 0 MO 40.00 Apr 11, 2014 0
Apr 11, 2014 0 MO 40.50 Apr 11, 2014 0
Apr 11, 2014 0 MO 41.00 Apr 11, 2014 0
Apr 11, 2014 0 MO 41.50 Apr 11, 2014 0
Apr 11, 2014 0 MO 42.00 Apr 11, 2014 0
Apr 19, 2014 3.35 0.35 3.35 3.50 20 123 MO 35.00 Apr 19, 2014 0.02 0.02 0 1138
Apr 19, 2014 2.44 2.98 0 MO 35.50 Apr 19, 2014 0.02 0.01 0 10
Apr 19, 2014 2.23 -0.10 2.29 2.48 2 5020 MO 36.00 Apr 19, 2014 0.02 0.01 0 1996
Apr 19, 2014 1.59 1.44 1.98 0 1 MO 36.50 Apr 19, 2014 0.05 0.01 0 66
Apr 19, 2014 1.36 -0.04 1.44 1.49 53 8049 MO 37.00 Apr 19, 2014 0.01 -0.02 0.02 1 13649
Apr 19, 2014 0.56 -0.23 0.91 0.97 40 302 MO 37.50 Apr 19, 2014 0.02 -0.08 0.01 8 1130
Apr 19, 2014 0.45 0.12 0.42 0.47 186 4219 MO 38.00 Apr 19, 2014 0.01 -0.05 0.01 100 3629
Apr 19, 2014 0.01 -0.10 0.01 10 989 MO 38.50 Apr 19, 2014 0.50 0.31 0.03 0.08 10 156
Apr 19, 2014 0.02 0.01 0.02 2 732 MO 39.00 Apr 19, 2014 0.87 0.31 0.53 0.70 40 107
Apr 19, 2014 0.05 0.02 0 20 MO 39.50 Apr 19, 2014 1.02 1.58 0
Apr 19, 2014 0.02 0.02 0 10 MO 40.00 Apr 19, 2014 2.90 1.53 2.07 0 10
Apr 19, 2014 0.03 0 MO 40.50 Apr 19, 2014 2.02 2.56 0
Apr 19, 2014 0.03 0 MO 41.00 Apr 19, 2014 2.52 3.10 0
Apr 19, 2014 0.03 0 MO 41.50 Apr 19, 2014 3.00 3.60 0
Apr 19, 2014 0.03 0 MO 42.00 Apr 19, 2014 3.50 4.10 0
Apr 25, 2014 2.90 3.35 3.50 0 22 MO 35.00 Apr 25, 2014 0.04 0.07 0 77
Apr 25, 2014 1.90 2.87 3.05 0 4 MO 35.50 Apr 25, 2014 0.05 0.01 0.07 0 107
Apr 25, 2014 2.35 0.53 2.37 2.53 1 39 MO 36.00 Apr 25, 2014 0.08 0.03 0.10 0 314
Apr 25, 2014 1.95 1.87 2.03 0 920 MO 36.50 Apr 25, 2014 0.09 0.05 0.09 0 472
Apr 25, 2014 1.26 -0.14 1.37 1.55 14 274 MO 37.00 Apr 25, 2014 0.11 -0.10 0.07 0.11 10 933
Apr 25, 2014 1.02 -0.05 1.04 1.07 1 1293 MO 37.50 Apr 25, 2014 0.21 0.11 0.15 10 219
Apr 25, 2014 0.59 0.02 0.63 0.68 80 838 MO 38.00 Apr 25, 2014 0.33 -0.01 0.20 0.23 2 331
Apr 25, 2014 0.29 -0.03 0.31 0.34 147 1050 MO 38.50 Apr 25, 2014 0.70 0.21 0.37 0.41 10 169
Apr 25, 2014 0.10 -0.05 0.12 0.15 3 168 MO 39.00 Apr 25, 2014 1.03 0.66 0.81 0 10
Apr 25, 2014 0.04 -0.05 0.04 0.06 45 10 MO 39.50 Apr 25, 2014 1.07 1.24 0
Apr 25, 2014 0.09 0 MO 40.00 Apr 25, 2014 1.53 1.81 0
Apr 25, 2014 0.10 0 MO 40.50 Apr 25, 2014 2.02 2.59 0
Apr 25, 2014 0.10 0 MO 41.00 Apr 25, 2014 2.51 3.10 0
Apr 25, 2014 0.11 0 MO 41.50 Apr 25, 2014 2.99 3.40 0
Apr 25, 2014 0.11 0 MO 42.00 Apr 25, 2014 3.40 4.25 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.