Altria Group (MO) Option Chain

MO 
$50.36
*  
0.17
0.34%
Get MO Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading MO now
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

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
Dec 20, 2014 0 MO 45.5 Dec 20, 2014 0.01 0 25
Dec 20, 2014 4.46 0 0 MO 46 Dec 20, 2014 0.03 0 594
Dec 20, 2014 3.80 0 0 MO 46.5 Dec 20, 2014 0
Dec 20, 2014 3.30 0 0 MO 47 Dec 20, 2014 0.05 0 540
Dec 20, 2014 4.20 0 0 MO 47.5 Dec 20, 2014 0.03 0 77
Dec 20, 2014 2.48 0 0 MO 48 Dec 20, 2014 0.01 0 1109
Dec 20, 2014 2.28 0 0 MO 48.5 Dec 20, 2014 0.01 0 81
Dec 20, 2014 1.60 0 0 MO 49 Dec 20, 2014 0.01 0 1357
Dec 20, 2014 0.86 0 0 MO 49.5 Dec 20, 2014 0.05 0 961
Dec 20, 2014 0.58 0 0 MO 50 Dec 20, 2014 0.03 0 1418
Dec 20, 2014 0.10 0 38 MO 50.5 Dec 20, 2014 0.11 0 1002
Dec 20, 2014 0.04 0 2222 MO 51 Dec 20, 2014 0.47 0 0
Dec 20, 2014 0.02 0 688 MO 51.5 Dec 20, 2014 1.79 0 0
Dec 20, 2014 0.05 0 1318 MO 52 Dec 20, 2014 1.45 0 0
Dec 20, 2014 0.08 0 343 MO 52.5 Dec 20, 2014 0
Dec 20, 2014 0.14 0 4 MO 53 Dec 20, 2014 0
Dec 20, 2014 0 MO 53.5 Dec 20, 2014 0
Dec 20, 2014 0.01 0 0 MO 54 Dec 20, 2014 3.11 0 0
Dec 20, 2014 0 MO 54.5 Dec 20, 2014 3.05 0 0
Dec 20, 2014 0 MO 55 Dec 20, 2014 3.55 0 0
Dec 26, 2014 3.45 4.80 5.35 0 0 MO 45.5 Dec 26, 2014 0.02 0
Dec 26, 2014 4.30 4.85 0 MO 46 Dec 26, 2014 0.24 0.02 0 10
Dec 26, 2014 3.80 4.35 0 MO 46.5 Dec 26, 2014 0.07 0.02 0 25
Dec 26, 2014 3.30 3.85 0 MO 47 Dec 26, 2014 0.23 0.02 0 20
Dec 26, 2014 2.81 3.35 0 MO 47.5 Dec 26, 2014 0.02 0
Dec 26, 2014 1.49 2.32 2.82 0 0 MO 48 Dec 26, 2014 0.01 0.02 0 43
Dec 26, 2014 1.80 1.83 2.32 0 0 MO 48.5 Dec 26, 2014 0.06 0.03 0 67
Dec 26, 2014 1.10 1.33 1.75 0 38 MO 49 Dec 26, 2014 0.06 0.04 0 103
Dec 26, 2014 1.10 0.79 1.32 0 0 MO 49.5 Dec 26, 2014 0.20 0.12 0 455
Dec 26, 2014 0.70 0.28 0.37 0.55 10 107 MO 50 Dec 26, 2014 0.04 -0.01 0.01 0.08 11 608
Dec 26, 2014 0.18 -0.05 0.05 0.13 20 791 MO 50.5 Dec 26, 2014 0.17 -0.01 0.18 0.25 10 916
Dec 26, 2014 0.05 0.10 0 805 MO 51 Dec 26, 2014 0.46 0.36 0.73 0 115
Dec 26, 2014 0.05 0.01 0 199 MO 51.5 Dec 26, 2014 1.18 0.10 0.88 1.24 5 6
Dec 26, 2014 0.03 0.10 0 44 MO 52 Dec 26, 2014 3.70 1.18 1.71 0 0
Dec 26, 2014 0.11 0 MO 52.5 Dec 26, 2014 2.09 1.69 2.20 0 5
Dec 26, 2014 0.12 0 MO 53 Dec 26, 2014 2.15 2.70 0
Dec 26, 2014 0.12 0 MO 53.5 Dec 26, 2014 2.64 3.20 0
Dec 26, 2014 0.10 0.02 0 2700 MO 54 Dec 26, 2014 4.10 3.40 3.70 0 2700
Dec 26, 2014 0.12 0 MO 54.5 Dec 26, 2014 3.65 4.25 0
Dec 26, 2014 0.02 0 MO 55 Dec 26, 2014 4.15 4.75 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.