ALTRIA $37.44

up +0.26


17/5/2013 05:17 PM  |  NYSE : MO  |  Industries : Manufacturing / Tobacco Manufacturing
Last Trade: 37.44
Trade Time: May 17 5:07 PM Eastern Daylight Time
Change: 0.26 (0.70 %)
Prev Close: 37.18
Open: 37.10
Bid: 37.31
Ask: 37.90
12 Mo. Price Change : 18% - MO has underperformed the S&P 500 by 8%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: MO

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 MO1318E26 0.00 0.00 9.55 21 12.90 1 0 0
27.00 MO1318E27 0.00 0.00 8.50 21 12.00 20 0 0
28.00 MO1318E28 5.90 0.00 9.20 12 9.50 42 0 38
29.00 MO1318E29 7.64 0.00 8.30 12 8.50 42 0 8
30.00 MO1318E30 5.20 0.00 7.25 12 7.50 42 0 25
31.00 MO1318E31 0.00 0.00 4.80 63 8.00 10 0 0
32.00 MO1318E32 5.17 2.07 5.25 12 5.50 42 10 20
33.00 MO1318E33 4.43 0.48 4.40 489 4.50 216 68 293
34.00 MO1318E34 3.43 -0.12 3.40 291 3.50 129 95 1,180
35.00 MO1318E35 2.43 0.21 2.42 114 2.47 40 1052 6,139
36.00 MO1318E36 1.43 0.19 1.43 12 1.47 149 870 8,421
37.00 MO1318E37 0.45 0.17 0.43 159 0.46 80 7781 10,532
38.00 MO1318E38 0.01 0.00 0.00 0 0.01 80 0 2,629
39.00 MO1318E39 0.03 0.00 0.00 0 0.02 180 0 10,030
40.00 MO1318E40 0.00 0.00 0.00 0 0.03 1138 0 0
41.00 MO1318E41 0.00 0.00 0.00 0 0.03 1212 0 0
42.00 MO1318E42 0.00 0.00 0.00 0 0.03 1222 0 0

Put Options: MO

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 MO1318Q26 0.01 0.00 0.00 0 0.02 1224 0 4
27.00 MO1318Q27 0.05 0.00 0.00 0 0.02 909 0 2
28.00 MO1318Q28 0.05 0.00 0.00 0 0.02 852 0 130
29.00 MO1318Q29 0.00 0.00 0.00 0 0.02 1231 0 0
30.00 MO1318Q30 0.07 0.00 0.00 0 0.02 1259 0 67
31.00 MO1318Q31 0.01 0.00 0.00 0 0.01 85 0 798
32.00 MO1318Q32 0.01 0.00 0.00 0 0.01 82 0 9,555
33.00 MO1318Q33 0.01 0.00 0.00 0 0.01 117 0 4,200
34.00 MO1318Q34 0.02 0.01 0.00 0 0.01 102 2 12,843
35.00 MO1318Q35 0.06 0.00 0.00 0 0.01 77 0 5,354
36.00 MO1318Q36 0.01 0.00 0.00 0 0.01 77 0 5,510
37.00 MO1318Q37 0.01 -0.05 0.00 0 0.01 154 625 2,897
38.00 MO1318Q38 0.57 -0.13 0.54 132 0.57 148 146 1,774
39.00 MO1318Q39 1.66 -0.32 1.55 74 1.58 12 20 70
40.00 MO1318Q40 2.80 -0.20 2.54 95 2.60 12 9 19
41.00 MO1318Q41 0.00 0.00 3.50 63 3.95 74 0 0
42.00 MO1318Q42 0.00 0.00 4.50 77 4.95 74 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center