Altria Group Inc $44.30

down -0.06


17/9/2014 09:40 AM  |  NYSE : MO  
Industries : Tobacco / Cigarettes
Last Trade: 44.30
Trade Time: Sep 17 09:40 AM Eastern Daylight Time
Change: -0.06 (-0.14 %)
Prev Close: 44.36
Open: 44.39
Bid: 44.29
Ask: 44.30
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MO Trend Analysis - it has outperformed the S&P 500 by 9%
Options:

Call Options: MO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MO1420I24 19.90 0.00 19.90 327.0 20.55 203.0 0.0 0
25.00 MO1420I25 18.90 0.00 18.90 141.0 19.75 10.0 0.0 0
26.00 MO1420I26 17.90 0.00 17.90 141.0 18.75 10.0 0.0 0
27.00 MO1420I27 16.90 0.00 16.90 153.0 17.75 10.0 0.0 0
28.00 MO1420I28 10.93 -4.97 15.90 141.0 16.75 10.0 10.0 10
29.00 MO1420I29 7.80 -7.10 14.90 86.0 15.60 49.0 500.0 151
30.00 MO1420I30 12.40 -1.50 13.90 143.0 14.60 49.0 27.0 27
31.00 MO1420I31 13.04 0.14 12.90 153.0 13.75 10.0 76.0 26
32.00 MO1420I32 12.01 0.11 11.90 143.0 12.60 49.0 53.0 53
33.00 MO1420I33 11.00 0.10 10.90 153.0 11.60 59.0 46.0 46
34.00 MO1420I34 9.96 0.01 9.95 133.0 10.60 59.0 3.0 3
34.00 MO1426I34 9.65 0.00 9.65 1339.0 10.65 809.0 0.0 0
34.50 MO1420I34.5 9.45 0.00 9.45 369.0 10.05 49.0 0.0 0
34.50 MO1426I34.5 9.15 0.00 9.15 309.0 10.15 203.0 0.0 0
35.00 MO1420I35 9.02 0.02 9.00 719.0 9.55 180.0 42.0 6
35.00 MO1426I35 9.00 0.00 9.00 304.0 9.55 203.0 0.0 0
35.50 MO1420I35.5 8.45 0.00 8.45 369.0 9.05 54.0 0.0 0
35.50 MO1426I35.5 8.50 0.00 8.50 304.0 9.05 203.0 0.0 0
36.00 MO1420I36 8.01 0.01 8.00 133.0 8.55 109.0 101.0 1
36.00 MO1426I36 8.00 0.00 8.00 304.0 8.55 203.0 0.0 0
36.50 MO1420I36.5 7.45 0.00 7.45 369.0 8.05 49.0 0.0 0
36.50 MO1426I36.5 7.50 0.00 7.50 304.0 8.05 203.0 0.0 0
37.00 MO1420I37 6.90 -0.10 7.00 1715.0 7.55 142.0 60.0 86
37.00 MO1426I37 7.00 0.00 7.00 966.0 7.55 299.0 0.0 0
37.50 MO1420I37.5 6.50 0.00 6.50 776.0 7.05 657.0 0.0 0
37.50 MO1426I37.5 6.50 0.00 6.50 966.0 7.05 278.0 0.0 0
38.00 MO1420I38 5.10 -0.90 6.00 1824.0 6.55 1363.0 1.0 10
38.00 MO1426I38 6.00 0.00 6.00 853.0 6.55 132.0 0.0 0
38.50 MO1420I38.5 5.50 0.00 5.50 1120.0 6.05 476.0 0.0 0
38.50 MO1426I38.5 5.50 0.00 5.50 833.0 6.05 151.0 0.0 0
39.00 MO1420I39 4.91 -0.09 5.00 1767.0 5.55 477.0 817.0 270
39.00 MO1426I39 5.00 0.00 5.00 884.0 5.55 157.0 0.0 0
39.50 MO1420I39.5 4.50 0.00 4.50 1165.0 5.05 400.0 0.0 0
39.50 MO1426I39.5 4.55 0.00 4.55 919.0 5.05 188.0 0.0 0
40.00 MO1420I40 3.05 -0.95 4.00 1910.0 4.55 1059.0 11.0 53
40.00 MO1426I40 4.00 0.00 4.00 1012.0 4.55 218.0 0.0 0
40.50 MO1420I40.5 3.50 0.00 3.50 1177.0 4.05 463.0 0.0 0
40.50 MO1426I40.5 3.55 0.00 3.55 1392.0 4.05 283.0 0.0 0
41.00 MO1420I41 2.05 -0.95 3.00 1845.0 3.55 1201.0 14.0 26
41.00 MO1426I41 1.24 -1.81 3.05 1337.0 3.60 880.0 1.0 1
41.50 MO1420I41.5 2.45 -0.07 2.52 1927.0 3.05 1143.0 80.0 42
41.50 MO1426I41.5 1.35 -1.20 2.55 1641.0 3.10 1337.0 1.0 5
42.00 MO1420I42 2.38 0.35 2.03 2214.0 2.54 1840.0 187.0 294
42.00 MO1426I42 2.36 0.00 2.07 1677.0 2.57 1347.0 5.0 15
42.50 MO1420I42.5 2.05 0.00 1.53 2269.0 1.98 1604.0 1.0 26
42.50 MO1426I42.5 0.74 -0.86 1.60 1861.0 2.10 1428.0 10.0 10
43.00 MO1420I43 1.35 0.00 1.33 1434.0 1.47 1666.0 49.0 1,437
43.00 MO1426I43 1.40 0.14 1.26 2129.0 1.63 1866.0 46.0 97
43.50 MO1420I43.5 0.91 0.00 0.88 276.0 0.97 1441.0 23.0 942
43.50 MO1426I43.5 1.13 0.11 1.02 91.0 1.18 2114.0 35.0 2,492
44.00 MO1420I44 0.55 0.07 0.47 493.0 0.51 152.0 98.0 3,610
44.00 MO1426I44 0.70 0.08 0.62 337.0 0.68 566.0 156.0 644
44.50 MO1420I44.5 0.19 0.00 0.18 220.0 0.21 89.0 455.0 1,158
44.50 MO1426I44.5 0.37 0.00 0.35 115.0 0.38 597.0 49.0 258
45.00 MO1420I45 0.08 0.00 0.05 400.0 0.08 1277.0 76.0 2,995
45.00 MO1426I45 0.23 0.00 0.16 41.0 0.18 2.0 11.0 781
45.50 MO1420I45.5 0.04 -0.01 0.01 50.0 0.05 1936.0 10.0 10
45.50 MO1426I45.5 0.12 0.05 0.07 154.0 0.12 1343.0 353.0 296
46.00 MO1420I46 0.03 0.00 0.01 57.0 0.06 1911.0 5.0 31
46.00 MO1426I46 0.02 0.00 0.02 616.0 0.08 1038.0 0.0 0
46.50 MO1420I46.5 0.05 0.00 0.00 0.0 0.05 1183.0 0.0 0
46.50 MO1426I46.5 0.06 0.00 0.01 303.0 0.06 852.0 0.0 0
47.00 MO1420I47 0.03 -0.02 0.01 215.0 0.05 1880.0 16.0 51
47.00 MO1426I47 0.06 0.00 0.01 75.0 0.06 610.0 0.0 0
47.50 MO1420I47.5 0.05 0.00 0.00 0.0 0.05 1197.0 0.0 0
47.50 MO1426I47.5 0.05 0.00 0.01 16.0 0.05 584.0 0.0 0
48.00 MO1420I48 0.08 0.05 0.01 32.0 0.03 628.0 40.0 40
48.00 MO1426I48 0.05 0.00 0.01 28.0 0.05 548.0 0.0 0
48.50 MO1420I48.5 0.04 0.00 0.00 0.0 0.04 1128.0 0.0 0
48.50 MO1426I48.5 0.05 0.00 0.01 28.0 0.05 544.0 0.0 0
49.00 MO1420I49 0.03 0.00 0.01 32.0 0.03 465.0 0.0 0
49.00 MO1426I49 0.05 0.00 0.01 28.0 0.05 399.0 0.0 0
50.00 MO1420I50 0.06 0.04 0.01 32.0 0.02 279.0 40.0 40

Put Options: MO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MO1420U24 0.06 0.04 0.01 45.0 0.02 253.0 6.0 6
25.00 MO1420U25 0.03 0.01 0.01 38.0 0.02 107.0 36.0 36
26.00 MO1420U26 0.02 0.00 0.01 147.0 0.02 114.0 0.0 0
27.00 MO1420U27 0.04 0.02 0.01 104.0 0.02 172.0 1.0 21
28.00 MO1420U28 0.03 0.01 0.01 75.0 0.02 204.0 1.0 146
29.00 MO1420U29 0.01 -0.01 0.01 10.0 0.02 189.0 20.0 136
30.00 MO1420U30 0.02 0.00 0.01 3.0 0.02 218.0 4.0 491
31.00 MO1420U31 0.01 -0.01 0.01 10.0 0.02 242.0 1.0 375
32.00 MO1420U32 0.02 0.00 0.01 10.0 0.02 267.0 4.0 402
33.00 MO1420U33 0.01 0.00 0.01 110.0 0.01 173.0 36.0 508
34.00 MO1420U34 0.01 0.00 0.01 106.0 0.01 57.0 7.0 2,170
34.00 MO1426U34 0.01 -0.01 0.01 32.0 0.02 185.0 20.0 56
34.50 MO1420U34.5 0.02 0.00 0.01 100.0 0.02 145.0 0.0 0
34.50 MO1426U34.5 0.02 0.00 0.01 139.0 0.02 184.0 4.0 8
35.00 MO1420U35 0.02 0.00 0.01 12.0 0.02 295.0 1.0 678
35.00 MO1426U35 0.02 0.00 0.01 10.0 0.02 136.0 0.0 0
35.50 MO1420U35.5 0.02 0.00 0.01 10.0 0.02 160.0 0.0 0
35.50 MO1426U35.5 0.03 0.01 0.01 10.0 0.02 166.0 4.0 4
36.00 MO1420U36 0.02 0.00 0.01 3.0 0.02 252.0 3.0 670
36.00 MO1426U36 0.02 0.00 0.01 168.0 0.02 119.0 0.0 0
36.50 MO1420U36.5 0.02 0.00 0.01 2.0 0.02 147.0 0.0 0
36.50 MO1426U36.5 0.02 0.00 0.01 195.0 0.02 111.0 40.0 40
37.00 MO1420U37 0.05 0.03 0.01 2.0 0.02 212.0 10.0 572
37.00 MO1426U37 0.02 0.00 0.01 195.0 0.02 90.0 0.0 0
37.50 MO1420U37.5 0.01 -0.01 0.01 10.0 0.02 273.0 1034.0 1,034
37.50 MO1426U37.5 0.02 0.00 0.01 250.0 0.02 64.0 0.0 0
38.00 MO1420U38 0.01 -0.01 0.01 100.0 0.02 250.0 2.0 3,297
38.00 MO1426U38 0.02 -0.01 0.01 150.0 0.03 257.0 32.0 32
38.50 MO1420U38.5 0.01 -0.01 0.01 10.0 0.02 133.0 25.0 25
38.50 MO1426U38.5 0.03 0.00 0.01 123.0 0.03 125.0 0.0 0
39.00 MO1420U39 0.03 0.01 0.01 203.0 0.02 113.0 10.0 1,524
39.00 MO1426U39 0.22 0.17 0.01 68.0 0.05 1249.0 44.0 44
39.50 MO1420U39.5 0.02 0.00 0.01 200.0 0.02 203.0 0.0 0
39.50 MO1426U39.5 0.13 0.08 0.01 114.0 0.05 1308.0 10.0 119
40.00 MO1420U40 0.01 0.00 0.01 1.0 0.01 1.0 7.0 2,897
40.00 MO1426U40 0.18 0.17 0.01 297.0 0.06 952.0 5.0 5
40.50 MO1420U40.5 0.03 0.00 0.01 146.0 0.03 351.0 250.0 210
40.50 MO1426U40.5 0.04 0.03 0.01 683.0 0.07 917.0 10.0 19
41.00 MO1420U41 0.02 0.00 0.02 1.0 0.05 1065.0 1.0 2,702
41.00 MO1426U41 0.35 0.34 0.01 980.0 0.07 1057.0 25.0 35
41.50 MO1420U41.5 0.09 0.04 0.01 419.0 0.05 1217.0 60.0 562
41.50 MO1426U41.5 0.18 0.16 0.02 1151.0 0.08 1131.0 2.0 53
42.00 MO1420U42 0.05 0.00 0.02 469.0 0.05 1263.0 37.0 1,691
42.00 MO1426U42 0.08 0.00 0.03 1033.0 0.09 1124.0 5.0 219
42.50 MO1420U42.5 0.12 0.11 0.01 463.0 0.06 1932.0 10.0 866
42.50 MO1426U42.5 0.08 0.03 0.05 594.0 0.08 646.0 57.0 73
43.00 MO1420U43 0.06 0.04 0.02 428.0 0.06 1716.0 123.0 2,131
43.00 MO1426U43 0.37 0.29 0.08 633.0 0.12 1405.0 65.0 145
43.50 MO1420U43.5 0.06 0.00 0.06 13.0 0.09 180.0 60.0 302
43.50 MO1426U43.5 0.15 0.00 0.15 552.0 0.18 555.0 25.0 111
44.00 MO1420U44 0.11 0.00 0.13 84.0 0.15 1499.0 581.0 586
44.00 MO1426U44 0.34 0.00 0.26 613.0 0.30 461.0 17.0 99
44.50 MO1420U44.5 0.35 0.00 0.31 165.0 0.35 1668.0 19.0 737
44.50 MO1426U44.5 0.53 0.06 0.47 396.0 0.51 179.0 101.0 101
45.00 MO1420U45 0.68 0.00 0.63 2020.0 0.78 1647.0 97.0 196
45.00 MO1426U45 0.70 0.00 0.70 1305.0 0.86 1040.0 0.0 0
45.50 MO1420U45.5 1.12 -0.16 1.03 2047.0 1.23 1585.0 10.0 127
45.50 MO1426U45.5 1.22 0.14 1.08 1498.0 1.43 1811.0 38.0 38
46.00 MO1420U46 1.75 0.25 1.50 1868.0 1.80 1569.0 108.0 239
46.00 MO1426U46 1.74 0.22 1.52 1699.0 2.05 1504.0 1.0 1
46.50 MO1420U46.5 1.98 0.00 1.98 1394.0 2.45 882.0 0.0 0
46.50 MO1426U46.5 2.01 0.00 2.01 1187.0 2.53 1095.0 0.0 0
47.00 MO1420U47 2.89 0.41 2.48 1799.0 2.78 1037.0 16.0 16
47.00 MO1426U47 2.49 0.00 2.49 1060.0 3.05 1027.0 0.0 0
47.50 MO1420U47.5 2.95 0.00 2.95 935.0 3.30 1068.0 0.0 0
47.50 MO1426U47.5 3.00 0.00 3.00 1029.0 3.55 1055.0 0.0 0
48.00 MO1420U48 5.35 1.90 3.45 864.0 3.80 173.0 2.0 2
48.00 MO1426U48 3.45 0.00 3.45 1204.0 4.05 1024.0 0.0 0
48.50 MO1420U48.5 3.95 0.00 3.95 71.0 4.30 65.0 0.0 0
48.50 MO1426U48.5 3.95 0.00 3.95 142.0 4.55 117.0 0.0 0
49.00 MO1420U49 4.45 0.00 4.45 151.0 4.80 151.0 0.0 0
49.00 MO1426U49 4.45 0.00 4.45 297.0 5.05 112.0 0.0 0
50.00 MO1420U50 9.20 3.75 5.45 151.0 5.80 151.0 21.0 21
Trading Center