Altria Group Inc $40.50

down -0.10


1/8/2014 04:03 PM  |  NYSE : MO  
Industries : Tobacco / Cigarettes
Last Trade: 40.50
Trade Time: Aug 01 04:03 PM Eastern Daylight Time
Change: -0.10 (-0.25 %)
Prev Close: 40.60
Open: 40.37
Bid: 40.51
Ask: 40.52
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 1%
Options:

Call Options: MO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 MO1408H29 0.00 0.00 9.85 82.0 12.45 61.0 0.0 0
30.00 MO1408H30 0.00 0.00 9.80 56.0 10.95 73.0 0.0 0
31.00 MO1408H31 0.00 0.00 9.15 185.0 9.90 185.0 0.0 0
32.00 MO1408H32 0.00 0.00 8.15 409.0 8.85 305.0 0.0 0
33.00 MO1408H33 0.00 0.00 7.15 389.0 7.85 362.0 0.0 0
34.00 MO1408H34 6.55 0.00 6.15 1367.0 6.85 559.0 0.0 0
34.00 MO1416H34 6.55 0.00 6.25 1317.0 6.85 749.0 0.0 0
34.00 MO1422H34 6.60 0.00 6.20 1004.0 6.90 560.0 0.0 0
34.00 MO1429H34 6.50 0.00 6.15 518.0 7.00 138.0 0.0 0
34.50 MO1408H34.5 6.05 0.00 5.65 1412.0 6.35 446.0 0.0 0
34.50 MO1422H34.5 6.10 0.00 5.70 856.0 6.40 331.0 0.0 0
35.00 MO1408H35 5.55 0.00 5.15 1428.0 5.85 409.0 0.0 0
35.00 MO1416H35 5.55 0.00 5.20 1384.0 5.85 1061.0 0.0 0
35.00 MO1422H35 5.75 0.00 5.20 861.0 5.90 382.0 11.0 11
35.00 MO1429H35 5.45 0.00 5.15 455.0 6.05 208.0 0.0 0
35.50 MO1408H35.5 5.05 0.00 4.70 1449.0 5.35 550.0 0.0 0
35.50 MO1422H35.5 5.10 0.00 4.75 916.0 5.40 224.0 0.0 0
35.50 MO1429H35.5 5.00 0.00 4.70 479.0 5.55 206.0 0.0 0
36.00 MO1408H36 4.55 0.00 4.20 1450.0 4.85 572.0 0.0 0
36.00 MO1416H36 4.60 0.00 4.30 1795.0 4.70 913.0 5.0 0
36.00 MO1422H36 4.65 0.00 4.25 1372.0 4.90 910.0 0.0 0
36.00 MO1429H36 4.50 0.00 4.20 814.0 5.05 495.0 0.0 0
36.50 MO1408H36.5 4.05 0.00 3.70 1417.0 4.35 379.0 0.0 0
36.50 MO1422H36.5 5.75 1.65 3.75 1652.0 4.40 954.0 1.0 1
36.50 MO1429H36.5 4.05 0.00 3.75 782.0 4.55 481.0 0.0 0
37.00 MO1408H37 3.55 0.00 3.25 1435.0 3.85 357.0 0.0 0
37.00 MO1416H37 4.90 1.30 3.35 1852.0 3.90 1189.0 122.0 142
37.00 MO1422H37 3.60 0.00 3.20 1684.0 3.90 1003.0 0.0 0
37.00 MO1429H37 3.60 0.00 3.25 618.0 4.05 450.0 0.0 0
37.50 MO1408H37.5 4.30 1.15 2.70 1721.0 3.35 1145.0 15.0 141
37.50 MO1416H37.5 4.25 1.10 2.87 1895.0 3.40 1237.0 32.0 32
37.50 MO1422H37.5 4.55 1.40 2.78 1662.0 3.40 1049.0 1.0 1
37.50 MO1429H37.5 3.10 0.00 2.75 788.0 3.55 451.0 0.0 0
38.00 MO1408H38 2.61 0.00 2.19 1746.0 2.87 820.0 0.0 0
38.00 MO1416H38 4.10 1.43 2.42 2174.0 2.76 1280.0 5.0 42
38.00 MO1422H38 4.30 1.59 2.27 2753.0 2.91 1268.0 9.0 9
38.00 MO1429H38 2.60 0.00 2.29 2183.0 3.05 693.0 0.0 0
38.50 MO1408H38.5 2.13 0.00 1.76 1758.0 2.36 972.0 0.0 0
38.50 MO1416H38.5 3.40 1.24 1.96 2171.0 2.28 1248.0 18.0 44
38.50 MO1422H38.5 2.21 0.00 1.97 2359.0 2.27 1004.0 0.0 0
38.50 MO1429H38.5 2.16 0.00 1.85 2292.0 2.57 758.0 0.0 0
39.00 MO1408H39 1.63 0.00 1.38 1002.0 1.76 940.0 0.0 0
39.00 MO1416H39 2.55 0.85 1.57 2171.0 1.76 1402.0 12.0 81
39.00 MO1422H39 1.75 0.00 1.73 105.0 1.80 52.0 0.0 0
39.00 MO1429H39 1.76 0.00 1.72 244.0 2.10 984.0 0.0 0
39.50 MO1408H39.5 1.05 -0.14 1.08 91.0 1.24 1413.0 32.0 1
39.50 MO1416H39.5 2.53 1.27 1.22 10.0 1.31 1325.0 1.0 1
39.50 MO1422H39.5 1.34 0.00 1.26 56.0 1.41 1457.0 0.0 0
39.50 MO1429H39.5 1.43 0.00 1.24 1229.0 1.65 903.0 0.0 0
40.00 MO1408H40 2.15 1.37 0.66 185.0 0.75 37.0 2.0 2
40.00 MO1416H40 0.83 -0.04 0.80 299.0 0.86 175.0 80.0 343
40.00 MO1422H40 1.00 0.03 0.91 42.0 0.97 332.0 20.0 0
40.00 MO1429H40 1.03 -0.02 0.96 171.0 1.15 359.0 40.0 3
40.50 MO1408H40.5 0.42 -0.05 0.34 25.0 0.38 462.0 45.0 38
40.50 MO1416H40.5 0.52 -0.03 0.48 487.0 0.56 1327.0 156.0 70
40.50 MO1422H40.5 0.69 0.02 0.58 241.0 0.66 515.0 20.0 0
40.50 MO1429H40.5 0.75 0.00 0.67 45.0 0.81 583.0 0.0 0
41.00 MO1408H41 0.20 -0.03 0.14 17.0 0.17 529.0 107.0 135
41.00 MO1416H41 0.33 -0.03 0.27 58.0 0.33 338.0 97.0 323
41.00 MO1422H41 0.40 -0.14 0.35 238.0 0.41 360.0 7.0 110
41.00 MO1429H41 0.50 -0.08 0.43 231.0 0.47 92.0 495.0 36
41.50 MO1408H41.5 0.07 -0.05 0.04 47.0 0.09 1482.0 104.0 339
41.50 MO1416H41.5 0.15 -0.09 0.13 317.0 0.16 422.0 449.0 497
41.50 MO1422H41.5 0.33 0.00 0.20 38.0 0.23 150.0 1.0 21
41.50 MO1429H41.5 0.30 -0.07 0.26 170.0 0.29 100.0 11.0 202
42.00 MO1408H42 0.11 0.08 0.03 2.0 0.05 942.0 138.0 290
42.00 MO1416H42 0.09 -0.03 0.06 271.0 0.09 892.0 124.0 4,792
42.00 MO1422H42 0.14 0.01 0.10 808.0 0.16 1334.0 39.0 91
42.00 MO1429H42 0.16 -0.05 0.16 107.0 0.20 376.0 3.0 132
42.50 MO1408H42.5 0.03 0.00 0.01 110.0 0.05 1093.0 7.0 502
42.50 MO1416H42.5 0.11 0.04 0.02 402.0 0.05 588.0 3.0 209
42.50 MO1422H42.5 0.04 -0.03 0.04 1140.0 0.09 907.0 6.0 83
42.50 MO1429H42.5 0.35 0.25 0.08 814.0 0.14 761.0 11.0 1,446
43.00 MO1408H43 0.05 0.00 0.01 123.0 0.05 692.0 3.0 708
43.00 MO1416H43 0.03 -0.01 0.03 3.0 0.04 735.0 7.0 5,003
43.00 MO1422H43 0.05 -0.03 0.02 188.0 0.08 990.0 4.0 127
43.00 MO1429H43 0.18 0.12 0.03 892.0 0.11 858.0 8.0 107
43.50 MO1408H43.5 0.05 0.00 0.01 42.0 0.04 495.0 4.0 177
43.50 MO1416H43.5 0.11 0.10 0.01 32.0 0.05 1066.0 20.0 22
43.50 MO1422H43.5 0.04 0.00 0.01 32.0 0.07 944.0 3.0 189
43.50 MO1429H43.5 0.17 0.14 0.02 317.0 0.08 697.0 6.0 10
44.00 MO1408H44 0.40 0.36 0.01 73.0 0.04 511.0 17.0 17
44.00 MO1416H44 0.02 0.00 0.02 3.0 0.04 104.0 12.0 3,551
44.00 MO1422H44 0.05 0.04 0.01 10.0 0.06 959.0 1.0 1,058
44.00 MO1429H44 0.12 0.10 0.01 171.0 0.07 707.0 20.0 129
44.50 MO1408H44.5 0.05 0.01 0.01 73.0 0.04 515.0 4.0 14
44.50 MO1416H44.5 0.04 0.00 0.01 20.0 0.04 426.0 0.0 0
44.50 MO1422H44.5 0.26 0.25 0.01 53.0 0.05 844.0 1.0 21
44.50 MO1429H44.5 0.20 0.19 0.01 60.0 0.07 752.0 210.0 210
45.00 MO1408H45 0.04 0.00 0.01 1.0 0.04 343.0 0.0 0
45.00 MO1416H45 0.02 0.00 0.01 152.0 0.02 126.0 3.0 165
45.00 MO1422H45 0.23 0.22 0.01 42.0 0.05 558.0 10.0 12
45.00 MO1429H45 0.01 0.00 0.01 32.0 0.06 539.0 3.0 3
45.50 MO1408H45.5 0.04 0.00 0.01 1.0 0.05 497.0 0.0 0
45.50 MO1416H45.5 0.04 0.00 0.01 145.0 0.04 532.0 0.0 0
45.50 MO1422H45.5 0.21 0.20 0.01 42.0 0.05 410.0 20.0 20
45.50 MO1429H45.5 0.01 0.00 0.01 61.0 0.06 420.0 0.0 0
46.00 MO1408H46 0.04 0.00 0.01 1.0 0.05 506.0 0.0 0
46.00 MO1416H46 0.01 -0.02 0.01 62.0 0.03 116.0 1.0 35
46.00 MO1422H46 0.01 0.00 0.01 30.0 0.14 662.0 0.0 0
46.00 MO1429H46 0.01 0.00 0.01 20.0 0.06 437.0 0.0 0
46.50 MO1408H46.5 0.04 0.00 0.01 10.0 0.04 380.0 0.0 0
46.50 MO1416H46.5 0.03 0.00 0.01 10.0 0.03 141.0 0.0 0
46.50 MO1422H46.5 0.01 0.00 0.01 10.0 0.05 449.0 0.0 0
46.50 MO1429H46.5 0.01 0.00 0.01 10.0 0.14 546.0 0.0 0
47.00 MO1408H47 0.04 0.00 0.01 68.0 0.05 519.0 0.0 0
47.00 MO1416H47 0.06 0.03 0.01 10.0 0.03 150.0 27.0 38
47.00 MO1422H47 0.04 0.00 0.01 10.0 0.05 451.0 0.0 0
47.00 MO1429H47 0.01 0.00 0.01 30.0 0.05 294.0 0.0 0
47.50 MO1408H47.5 0.04 0.00 0.01 44.0 0.05 531.0 0.0 0
47.50 MO1422H47.5 0.04 0.00 0.01 75.0 0.05 453.0 0.0 0
47.50 MO1429H47.5 0.05 0.00 0.01 204.0 0.05 313.0 0.0 0
48.00 MO1408H48 0.03 0.00 0.01 18.0 0.05 523.0 0.0 0
48.00 MO1416H48 0.03 0.00 0.01 105.0 0.03 148.0 0.0 0
48.00 MO1422H48 0.04 0.00 0.01 68.0 0.05 476.0 0.0 0
48.00 MO1429H48 0.05 0.00 0.01 1.0 0.05 295.0 0.0 0
48.50 MO1408H48.5 0.03 0.00 0.01 63.0 0.04 387.0 0.0 0
48.50 MO1422H48.5 0.04 0.00 0.01 68.0 0.05 477.0 0.0 0
48.50 MO1429H48.5 0.04 0.00 0.01 1.0 0.05 301.0 0.0 0
49.00 MO1408H49 0.03 0.00 0.01 48.0 0.10 783.0 0.0 0
49.00 MO1416H49 0.03 0.00 0.02 94.0 0.03 153.0 0.0 0
49.00 MO1422H49 0.04 0.00 0.01 32.0 0.05 485.0 0.0 0
49.00 MO1429H49 0.04 0.00 0.01 76.0 0.05 295.0 0.0 0
49.50 MO1408H49.5 0.00 0.00 0.00 0.0 0.03 123.0 0.0 0
49.50 MO1422H49.5 0.04 0.00 0.01 16.0 0.05 499.0 0.0 0
49.50 MO1429H49.5 0.04 0.00 0.01 32.0 0.05 309.0 0.0 0
50.00 MO1408H50 0.03 0.00 0.01 48.0 0.03 134.0 0.0 0
50.00 MO1416H50 0.03 0.00 0.02 42.0 0.03 236.0 0.0 0
50.00 MO1422H50 0.04 0.00 0.01 16.0 0.05 440.0 0.0 0
50.00 MO1429H50 0.04 0.00 0.01 66.0 0.14 337.0 0.0 0
50.50 MO1422H50.5 0.04 0.00 0.01 16.0 0.04 357.0 0.0 0
50.50 MO1429H50.5 0.04 0.00 0.01 32.0 0.05 308.0 0.0 0
51.00 MO1429H51 0.04 0.00 0.01 32.0 0.05 316.0 0.0 0
51.50 MO1429H51.5 0.04 0.00 0.01 32.0 0.05 310.0 0.0 0
52.00 MO1429H52 0.04 0.00 0.01 32.0 0.05 320.0 0.0 0
52.50 MO1429H52.5 0.04 0.00 0.01 12.0 0.04 262.0 0.0 0
53.00 MO1429H53 0.04 0.00 0.01 32.0 0.04 268.0 0.0 0
55.00 MO1416H55 0.03 0.00 0.01 37.0 0.03 238.0 0.0 0

Put Options: MO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 MO1408T29 0.00 0.00 0.00 0.0 0.02 158.0 0.0 0
30.00 MO1408T30 0.00 0.00 0.00 0.0 0.01 73.0 0.0 0
31.00 MO1408T31 0.00 0.00 0.00 0.0 0.02 170.0 0.0 0
32.00 MO1408T32 0.00 0.00 0.00 0.0 0.01 73.0 0.0 0
33.00 MO1408T33 0.00 0.00 0.00 0.0 0.02 132.0 0.0 0
34.00 MO1408T34 0.03 0.01 0.01 110.0 0.02 79.0 22.0 22
34.00 MO1416T34 0.01 0.00 0.01 10.0 0.02 32.0 0.0 0
34.00 MO1422T34 0.01 0.00 0.02 478.0 0.08 739.0 0.0 0
34.00 MO1429T34 0.01 0.00 0.01 538.0 0.14 804.0 0.0 0
34.50 MO1408T34.5 0.02 0.00 0.01 225.0 0.02 41.0 0.0 0
34.50 MO1422T34.5 0.01 0.00 0.02 1045.0 0.14 1166.0 0.0 0
35.00 MO1408T35 0.01 -0.01 0.01 152.0 0.02 4.0 62.0 64
35.00 MO1416T35 0.01 0.00 0.01 254.0 0.03 38.0 0.0 0
35.00 MO1422T35 0.02 0.00 0.02 1007.0 0.14 1177.0 0.0 0
35.00 MO1429T35 0.02 0.00 0.02 534.0 0.14 826.0 0.0 0
35.50 MO1408T35.5 0.02 0.00 0.01 27.0 0.02 32.0 0.0 0
35.50 MO1422T35.5 0.02 0.00 0.02 1560.0 0.14 1178.0 0.0 0
35.50 MO1429T35.5 0.02 0.00 0.02 765.0 0.14 929.0 0.0 0
36.00 MO1408T36 0.02 0.00 0.01 150.0 0.03 63.0 4.0 4
36.00 MO1416T36 0.05 0.04 0.01 387.0 0.05 399.0 22.0 77
36.00 MO1422T36 0.02 0.00 0.03 1117.0 0.14 1064.0 0.0 0
36.00 MO1429T36 0.03 0.00 0.03 677.0 0.14 938.0 0.0 0
36.50 MO1408T36.5 0.01 0.00 0.01 224.0 0.03 57.0 22.0 22
36.50 MO1422T36.5 0.03 0.00 0.03 1644.0 0.14 1207.0 0.0 0
36.50 MO1429T36.5 0.03 0.00 0.04 669.0 0.13 973.0 0.0 0
37.00 MO1408T37 0.01 0.00 0.01 146.0 0.03 2.0 0.0 0
37.00 MO1416T37 0.03 0.02 0.02 571.0 0.05 294.0 20.0 68
37.00 MO1422T37 0.04 0.00 0.04 906.0 0.11 911.0 0.0 0
37.00 MO1429T37 0.08 0.05 0.05 752.0 0.11 452.0 10.0 0
37.50 MO1408T37.5 0.01 0.00 0.01 228.0 0.03 2.0 0.0 0
37.50 MO1416T37.5 0.02 0.00 0.02 1613.0 0.08 1311.0 0.0 0
37.50 MO1422T37.5 0.05 0.00 0.05 1686.0 0.13 984.0 0.0 0
37.50 MO1429T37.5 0.06 0.00 0.07 734.0 0.15 910.0 0.0 0
38.00 MO1408T38 0.02 0.01 0.01 567.0 0.07 648.0 12.0 12
38.00 MO1416T38 0.06 0.04 0.04 876.0 0.09 845.0 15.0 49
38.00 MO1422T38 0.07 0.01 0.08 1301.0 0.14 1181.0 35.0 35
38.00 MO1429T38 0.11 0.04 0.10 924.0 0.19 1321.0 71.0 71
38.50 MO1408T38.5 0.02 0.00 0.02 741.0 0.10 1674.0 0.0 0
38.50 MO1416T38.5 0.03 0.00 0.06 962.0 0.12 959.0 0.0 0
38.50 MO1422T38.5 0.12 0.04 0.10 1437.0 0.19 1410.0 47.0 47
38.50 MO1429T38.5 0.09 0.00 0.13 1242.0 0.24 1231.0 0.0 0
39.00 MO1408T39 0.09 0.07 0.03 1840.0 0.10 766.0 10.0 15
39.00 MO1416T39 0.11 0.02 0.10 306.0 0.14 1531.0 16.0 169
39.00 MO1422T39 0.11 0.00 0.14 1363.0 0.20 399.0 0.0 0
39.00 MO1429T39 0.14 0.00 0.22 207.0 0.26 536.0 32.0 32
39.50 MO1408T39.5 0.10 0.05 0.07 975.0 0.11 728.0 3.0 61
39.50 MO1416T39.5 0.20 0.05 0.17 188.0 0.19 166.0 96.0 75
39.50 MO1422T39.5 0.20 0.00 0.25 178.0 0.29 404.0 0.0 0
39.50 MO1429T39.5 0.25 0.00 0.31 144.0 0.35 522.0 10.0 58
40.00 MO1408T40 0.16 0.04 0.15 492.0 0.18 140.0 27.0 136
40.00 MO1416T40 0.30 0.05 0.28 20.0 0.32 624.0 58.0 1,978
40.00 MO1422T40 0.25 0.00 0.37 627.0 0.42 164.0 2.0 41
40.00 MO1429T40 0.47 0.06 0.46 100.0 0.50 521.0 73.0 193
40.50 MO1408T40.5 0.42 0.12 0.34 25.0 0.36 19.0 16.0 131
40.50 MO1416T40.5 0.45 -0.02 0.46 272.0 0.49 60.0 166.0 234
40.50 MO1422T40.5 0.54 0.07 0.54 336.0 0.60 278.0 40.0 135
40.50 MO1429T40.5 0.58 0.00 0.63 183.0 0.68 283.0 20.0 96
41.00 MO1408T41 0.59 0.19 0.61 58.0 0.66 271.0 162.0 190
41.00 MO1416T41 0.70 0.09 0.74 38.0 0.77 182.0 1051.0 736
41.00 MO1422T41 0.95 0.30 0.79 790.0 0.85 34.0 10.0 163
41.00 MO1429T41 0.77 0.00 0.87 389.0 1.05 1255.0 18.0 152
41.50 MO1408T41.5 0.46 -0.27 0.86 1348.0 1.07 621.0 10.0 175
41.50 MO1416T41.5 1.10 0.26 1.09 368.0 1.15 38.0 244.0 685
41.50 MO1422T41.5 1.10 0.15 1.09 2343.0 1.21 34.0 100.0 67
41.50 MO1429T41.5 0.59 -0.48 1.18 122.0 1.39 1118.0 10.0 61
42.00 MO1408T42 1.40 0.31 1.35 1306.0 1.53 838.0 3.0 338
42.00 MO1416T42 1.52 0.22 1.50 658.0 1.58 10.0 22.0 1,424
42.00 MO1422T42 1.46 0.15 1.42 1509.0 1.63 816.0 20.0 162
42.00 MO1429T42 0.82 -0.42 1.47 779.0 1.78 737.0 10.0 161
42.50 MO1408T42.5 0.91 -0.55 1.68 1911.0 2.17 1092.0 105.0 148
42.50 MO1416T42.5 1.67 0.00 1.81 1346.0 2.11 965.0 10.0 62
42.50 MO1422T42.5 0.97 -0.58 1.74 2259.0 2.14 1147.0 9.0 12
42.50 MO1429T42.5 0.93 -0.63 1.76 1060.0 2.45 658.0 20.0 20
43.00 MO1408T43 2.57 0.63 2.18 1887.0 2.80 1191.0 1.0 600
43.00 MO1416T43 2.52 0.32 2.18 2312.0 2.53 1463.0 21.0 422
43.00 MO1422T43 1.99 0.00 2.20 1266.0 2.57 668.0 0.0 0
43.00 MO1429T43 0.74 -1.25 2.18 763.0 2.93 317.0 17.0 17
43.50 MO1408T43.5 1.85 -0.59 2.67 1851.0 3.35 1095.0 3.0 201
43.50 MO1416T43.5 1.91 -0.54 2.69 1684.0 3.05 826.0 48.0 48
43.50 MO1422T43.5 1.93 -0.53 2.70 1550.0 3.35 842.0 1.0 13
43.50 MO1429T43.5 1.90 -0.52 2.64 538.0 3.35 225.0 5.0 5
44.00 MO1408T44 2.37 -0.58 3.15 465.0 3.85 212.0 15.0 83
44.00 MO1416T44 2.80 -0.14 3.15 1334.0 3.80 1213.0 14.0 131
44.00 MO1422T44 2.42 -0.54 3.20 1348.0 3.85 910.0 8.0 8
44.00 MO1429T44 1.41 -1.53 3.05 730.0 3.85 211.0 10.0 10
44.50 MO1408T44.5 3.70 0.00 3.65 143.0 4.30 133.0 0.0 0
44.50 MO1416T44.5 2.83 -0.62 3.65 1324.0 4.30 711.0 32.0 32
44.50 MO1422T44.5 3.40 0.00 3.65 934.0 4.40 479.0 0.0 0
44.50 MO1429T44.5 1.53 -1.82 3.60 100.0 4.45 119.0 1.0 1
45.00 MO1408T45 2.00 -1.90 4.15 566.0 4.85 155.0 20.0 20
45.00 MO1416T45 2.28 -1.62 4.15 670.0 4.80 160.0 20.0 68
45.00 MO1422T45 3.95 0.00 4.15 977.0 4.90 407.0 0.0 0
45.00 MO1429T45 1.89 -1.96 4.05 230.0 5.00 81.0 1.0 1
45.50 MO1408T45.5 4.45 0.00 4.65 139.0 5.25 129.0 0.0 0
45.50 MO1416T45.5 4.45 0.00 4.65 1358.0 5.30 247.0 0.0 0
45.50 MO1422T45.5 4.30 0.00 4.65 270.0 5.40 86.0 0.0 0
45.50 MO1429T45.5 4.30 0.00 4.55 178.0 5.55 113.0 0.0 0
46.00 MO1408T46 4.85 0.00 5.15 471.0 5.90 132.0 0.0 0
46.00 MO1416T46 2.64 -2.31 5.15 1030.0 5.80 287.0 1.0 13
46.00 MO1422T46 4.90 0.00 5.15 441.0 6.00 99.0 0.0 0
46.00 MO1429T46 4.70 0.00 4.95 94.0 6.20 41.0 0.0 0
46.50 MO1408T46.5 5.65 0.00 5.65 471.0 6.40 148.0 0.0 0
46.50 MO1416T46.5 5.45 0.00 5.65 1230.0 6.30 253.0 0.0 0
46.50 MO1422T46.5 5.20 0.00 5.65 419.0 6.45 85.0 0.0 0
46.50 MO1429T46.5 5.15 0.00 5.50 71.0 6.70 64.0 0.0 0
47.00 MO1408T47 5.90 0.00 6.15 466.0 6.95 43.0 0.0 0
47.00 MO1416T47 3.60 -2.35 6.15 1228.0 6.80 253.0 2.0 2
47.00 MO1422T47 5.85 0.00 6.15 330.0 7.00 88.0 0.0 0
47.00 MO1429T47 5.65 0.00 6.00 54.0 7.15 35.0 0.0 0
47.50 MO1408T47.5 6.65 0.00 6.65 143.0 7.40 139.0 0.0 0
47.50 MO1422T47.5 6.30 0.00 6.65 274.0 7.50 88.0 0.0 0
47.50 MO1429T47.5 4.05 -2.10 6.55 102.0 7.85 100.0 11.0 11
48.00 MO1408T48 7.15 0.00 7.15 436.0 7.55 57.0 0.0 0
48.00 MO1416T48 6.95 0.00 7.15 1376.0 7.80 219.0 0.0 0
48.00 MO1422T48 6.80 0.00 7.15 399.0 8.00 88.0 0.0 0
48.00 MO1429T48 6.75 0.00 7.00 58.0 8.85 39.0 0.0 0
48.50 MO1408T48.5 7.40 0.00 7.65 59.0 8.50 68.0 0.0 0
48.50 MO1422T48.5 7.40 0.00 7.55 53.0 8.60 95.0 0.0 0
48.50 MO1429T48.5 6.20 0.00 6.40 199.0 9.55 20.0 0.0 0
49.00 MO1408T49 7.90 0.00 8.10 52.0 9.10 97.0 0.0 0
49.00 MO1416T49 7.95 0.00 8.15 671.0 8.90 164.0 0.0 0
49.00 MO1422T49 7.80 0.00 8.05 179.0 9.30 94.0 0.0 0
49.00 MO1429T49 6.40 0.00 6.75 202.0 10.10 20.0 0.0 0
49.50 MO1408T49.5 8.40 0.00 8.60 185.0 9.10 185.0 0.0 0
49.50 MO1422T49.5 8.30 0.00 8.50 180.0 9.65 91.0 0.0 0
49.50 MO1429T49.5 7.10 0.00 7.30 26.0 10.95 20.0 0.0 0
50.00 MO1408T50 8.90 0.00 7.85 733.0 11.15 96.0 0.0 0
50.00 MO1416T50 8.95 0.00 9.15 671.0 9.90 164.0 0.0 0
50.00 MO1422T50 8.90 0.00 7.60 91.0 11.25 85.0 0.0 0
50.00 MO1429T50 7.40 0.00 7.80 196.0 11.75 21.0 0.0 0
50.50 MO1422T50.5 8.65 -0.15 8.35 402.0 11.70 74.0 20.0 20
50.50 MO1429T50.5 8.25 0.00 8.30 41.0 11.55 20.0 0.0 0
51.00 MO1429T51 8.60 0.00 8.60 26.0 12.85 58.0 0.0 0
51.50 MO1429T51.5 9.10 0.00 9.10 92.0 12.85 47.0 0.0 0
52.00 MO1429T52 9.60 0.00 9.40 59.0 13.55 47.0 0.0 0
52.50 MO1429T52.5 10.10 0.00 9.90 81.0 13.85 47.0 0.0 0
53.00 MO1429T53 10.70 0.00 10.95 139.0 14.45 25.0 0.0 0
55.00 MO1416T55 13.70 0.00 13.70 683.0 16.15 289.0 0.0 0
Trading Center