$49.46 +0.21 (0.43%) Altria Group Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 49.46
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.21 (0.43%)
Prev Close: 49.25
Open: 49.25
Bid: 49.37
Ask: 49.49
Options:

Call Options: MO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 MO1428K33 14.20 -1.50 15.50 106.0 16.70 37.0 13.0 13
34.00 MO1428K34 13.40 0.00 13.05 1.0 16.65 1.0 0.0 0
35.00 MO1428K35 12.55 -0.95 12.50 15.0 15.75 15.0 14.0 14
36.00 MO1428K36 11.60 0.00 11.50 168.0 13.60 168.0 0.0 0
37.00 MO1428K37 10.55 0.00 10.50 168.0 13.85 168.0 0.0 0
38.00 MO1428K38 9.70 -0.75 9.50 168.0 12.75 168.0 19.0 19
39.00 MO1428K39 8.75 0.00 8.50 168.0 11.05 168.0 0.0 0
39.50 MO1428K39.5 7.75 -0.20 9.15 15.0 10.10 15.0 22.0 22
40.00 MO1428K40 9.15 0.00 8.95 148.0 9.60 155.0 0.0 0
40.50 MO1428K40.5 7.10 -1.35 8.40 73.0 9.10 37.0 35.0 35
41.00 MO1428K41 8.15 0.00 6.15 1.0 10.15 1.0 0.0 0
41.50 MO1428K41.5 7.70 0.00 6.30 142.0 8.10 124.0 0.0 0
42.00 MO1428K42 7.20 0.00 6.80 278.0 7.85 210.0 0.0 0
42.50 MO1428K42.5 6.70 0.00 6.35 136.0 7.35 210.0 0.0 0
43.00 MO1428K43 6.20 0.00 5.80 44.0 6.85 1209.0 0.0 0
43.50 MO1428K43.5 5.70 0.00 5.30 44.0 6.35 1208.0 0.0 0
44.00 MO1428K44 2.94 -2.26 4.85 136.0 5.80 373.0 3.0 3
44.50 MO1428K44.5 4.70 0.00 4.35 196.0 5.10 137.0 0.0 0
45.00 MO1428K45 2.49 -1.71 3.85 66.0 4.80 148.0 8.0 8
45.50 MO1428K45.5 1.40 -2.30 3.30 929.0 4.10 105.0 5.0 5
46.00 MO1428K46 1.90 -1.30 2.95 816.0 3.60 108.0 3.0 9
46.50 MO1428K46.5 3.21 0.49 2.45 1840.0 3.10 393.0 3.0 64
47.00 MO1428K47 1.85 -0.37 1.96 1269.0 2.58 240.0 51.0 93
47.50 MO1428K47.5 1.73 0.01 1.46 1363.0 2.09 514.0 2.0 83
48.00 MO1428K48 1.30 0.07 0.98 1718.0 1.59 868.0 3.0 119
48.50 MO1428K48.5 0.90 0.00 0.82 1907.0 1.09 819.0 1.0 128
49.00 MO1428K49 0.35 -0.05 0.50 98.0 0.56 129.0 55.0 482
49.50 MO1428K49.5 0.15 0.04 0.15 3.0 0.16 132.0 60.0 564
50.00 MO1428K50 0.03 -0.06 0.01 858.0 0.09 1519.0 5.0 245
50.50 MO1428K50.5 0.03 0.00 0.01 10.0 0.08 1063.0 25.0 55
51.00 MO1428K51 0.05 0.00 0.01 111.0 0.08 780.0 0.0 0
51.50 MO1428K51.5 0.05 0.00 0.01 66.0 0.07 746.0 0.0 0
52.00 MO1428K52 0.05 0.00 0.01 655.0 0.07 732.0 0.0 0
52.50 MO1428K52.5 0.02 0.00 0.01 10.0 0.02 4.0 0.0 0
53.00 MO1428K53 0.05 0.00 0.01 53.0 0.07 628.0 0.0 0
53.50 MO1428K53.5 0.05 0.00 0.00 0.0 0.07 634.0 0.0 0
54.00 MO1428K54 0.04 0.00 0.00 0.0 0.07 774.0 0.0 0
54.50 MO1428K54.5 0.11 0.00 0.00 0.0 0.07 689.0 0.0 0
55.00 MO1428K55 0.02 0.00 0.00 0.0 0.02 4.0 0.0 0
55.50 MO1428K55.5 0.04 0.00 0.00 0.0 0.07 690.0 0.0 0
56.00 MO1428K56 0.04 0.00 0.00 0.0 0.07 644.0 0.0 0
56.50 MO1428K56.5 0.04 0.00 0.00 0.0 0.07 644.0 0.0 0
57.00 MO1428K57 0.08 0.00 0.00 0.0 0.07 551.0 0.0 0
57.50 MO1428K57.5 0.02 0.00 0.00 0.0 0.02 4.0 0.0 0
60.00 MO1428K60 0.02 0.00 0.00 0.0 0.02 4.0 0.0 0
65.00 MO1428K65 0.02 0.00 0.00 0.0 0.02 4.0 0.0 0
70.00 MO1428K70 0.02 0.00 0.00 0.0 0.02 4.0 0.0 0

Put Options: MO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 MO1428W33 0.02 0.00 0.01 22.0 0.02 4.0 0.0 0
34.00 MO1428W34 0.02 0.00 0.01 108.0 0.02 4.0 0.0 0
35.00 MO1428W35 0.02 0.00 0.01 87.0 0.02 25.0 0.0 0
36.00 MO1428W36 0.02 0.00 0.01 141.0 0.02 27.0 10.0 10
37.00 MO1428W37 0.06 0.04 0.01 10.0 0.02 28.0 10.0 10
38.00 MO1428W38 0.02 0.00 0.01 10.0 0.02 4.0 0.0 0
39.00 MO1428W39 0.02 0.00 0.01 36.0 0.02 4.0 0.0 0
39.50 MO1428W39.5 0.23 0.21 0.01 23.0 0.02 4.0 20.0 10
40.00 MO1428W40 0.02 0.00 0.01 25.0 0.02 164.0 0.0 0
40.50 MO1428W40.5 0.02 0.00 0.01 66.0 0.02 4.0 0.0 0
41.00 MO1428W41 0.02 0.00 0.01 57.0 0.02 4.0 0.0 0
41.50 MO1428W41.5 0.02 0.00 0.01 110.0 0.02 4.0 0.0 0
42.00 MO1428W42 0.04 0.02 0.01 73.0 0.02 4.0 10.0 10
42.50 MO1428W42.5 0.02 0.00 0.01 157.0 0.02 4.0 0.0 0
43.00 MO1428W43 0.43 0.41 0.01 145.0 0.02 4.0 20.0 20
43.50 MO1428W43.5 0.02 0.00 0.01 530.0 0.02 4.0 0.0 0
44.00 MO1428W44 0.11 0.09 0.01 782.0 0.02 4.0 4.0 19
44.50 MO1428W44.5 0.03 0.01 0.01 194.0 0.02 174.0 2.0 2
45.00 MO1428W45 0.05 0.03 0.01 159.0 0.02 141.0 2.0 73
45.50 MO1428W45.5 0.23 0.21 0.01 571.0 0.02 4.0 1.0 21
46.00 MO1428W46 0.18 0.16 0.01 52.0 0.02 101.0 8.0 119
46.50 MO1428W46.5 0.14 0.12 0.01 90.0 0.02 59.0 24.0 79
47.00 MO1428W47 0.14 0.11 0.01 728.0 0.02 45.0 6.0 397
47.50 MO1428W47.5 0.24 0.14 0.02 643.0 0.02 4.0 10.0 372
48.00 MO1428W48 0.09 0.08 0.01 28.0 0.03 28.0 1.0 359
48.50 MO1428W48.5 0.06 0.00 0.01 503.0 0.10 1511.0 20.0 103
49.00 MO1428W49 0.10 0.04 0.04 319.0 0.07 277.0 91.0 224
49.50 MO1428W49.5 0.21 -0.04 0.16 140.0 0.20 101.0 43.0 57
50.00 MO1428W50 0.96 0.40 0.50 1601.0 0.67 519.0 35.0 50
50.50 MO1428W50.5 1.23 0.47 0.92 1042.0 1.20 796.0 4.0 4
51.00 MO1428W51 1.51 0.00 1.43 513.0 1.71 624.0 0.0 0
51.50 MO1428W51.5 2.00 0.00 1.92 890.0 2.13 969.0 0.0 0
52.00 MO1428W52 2.51 0.00 2.36 196.0 2.75 143.0 0.0 0
52.50 MO1428W52.5 2.95 0.00 2.92 124.0 3.15 124.0 0.0 0
53.00 MO1428W53 5.60 2.45 3.20 43.0 3.70 36.0 5.0 1
53.50 MO1428W53.5 3.75 0.00 3.70 124.0 4.20 58.0 0.0 0
54.00 MO1428W54 4.25 0.00 4.20 124.0 4.70 57.0 0.0 0
54.50 MO1428W54.5 4.55 0.00 4.85 75.0 5.20 60.0 0.0 0
55.00 MO1428W55 5.05 0.00 5.30 203.0 5.70 45.0 0.0 0
55.50 MO1428W55.5 5.65 0.00 5.70 203.0 6.15 41.0 0.0 0
56.00 MO1428W56 6.15 0.00 6.20 203.0 6.65 41.0 0.0 0
56.50 MO1428W56.5 6.65 0.00 6.75 81.0 7.20 56.0 0.0 0
57.00 MO1428W57 5.25 0.00 6.70 84.0 9.70 1.0 0.0 0
57.50 MO1428W57.5 6.65 0.00 7.00 84.0 10.10 1.0 0.0 0
60.00 MO1428W60 8.60 0.00 8.95 1.0 10.90 1.0 0.0 0
65.00 MO1428W65 13.95 0.00 14.00 1.0 15.95 1.0 0.0 0
70.00 MO1428W70 18.75 0.00 19.80 180.0 20.75 54.0 0.0 0