Latest Trading

$40.88
0.17%
(+0.07)
Open 40.63
Previous Close 40.81
Today's Range
40.52 41.61
52 Week Range
39.30 66.04
Volume 10.99M
Equity Market Value $76.98B
Dividend Yield 0.00
Loading Chart...

MO Options Prices

Calls (Expiration: 09/27/2019)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
MO190927C00030000 30.00 0.00 10.70 11.15 unch unch 0 0
MO190927C00033000 33.00 9.55 7.70 8.10 9.55 unch 111 111
MO190927C00034000 34.00 0.00 6.70 7.10 unch unch 0 0
MO190927C00035000 35.00 5.46 5.65 6.10 -0.17 -3.02% 4 1
MO190927C00035500 35.50 6.25 5.15 5.60 6.25 unch 1 1
MO190927C00036000 36.00 0.00 4.70 5.10 unch unch 0 0
MO190927C00036500 36.50 0.00 4.15 4.60 unch unch 0 0
MO190927C00037000 37.00 0.00 3.65 4.15 unch unch 0 0
MO190927C00037500 37.50 3.60 3.15 3.65 0.05 1.41% 10 41
MO190927C00038000 38.00 3.55 2.60 3.25 0.63 21.58% 10 22
MO190927C00038500 38.50 0.00 2.11 2.73 unch unch 0 0
MO190927C00039000 39.00 2.49 1.65 2.25 0.88 54.66% 16 81
MO190927C00039500 39.50 1.06 1.19 1.81 -0.03 -2.75% 9 211
MO190927C00040000 40.00 1.18 0.82 1.27 0.05 4.42% 118 906
MO190927C00040500 40.50 0.81 0.68 0.81 unch unch 2,587 3,322
MO190927C00041000 41.00 0.47 0.42 0.58 -0.08 -14.55% 978 1,119
MO190927C00041500 41.50 0.29 0.17 0.31 -0.06 -17.14% 982 1,027
MO190927C00042000 42.00 0.15 0.03 0.19 -0.08 -34.78% 1,262 1,248
MO190927C00042500 42.50 0.08 0.06 0.11 -0.07 -46.67% 903 1,390
MO190927C00043000 43.00 0.05 0.05 0.07 -0.06 -54.55% 611 491
MO190927C00043500 43.50 0.04 0.00 0.06 -0.01 -20.00% 235 289
MO190927C00044000 44.00 0.04 0.00 0.04 -0.04 -50.00% 68 493
MO190927C00044500 44.50 0.06 0.00 0.03 0.03 100.00% 4 178
MO190927C00045000 45.00 0.01 0.00 0.03 -0.03 -75.00% 5 1,044
MO190927C00045500 45.50 0.01 0.00 1.97 -0.03 -75.00% 12 267
MO190927C00046000 46.00 0.02 0.00 0.03 unch unch 2 225
MO190927C00046500 46.50 0.03 0.00 0.25 -0.12 -80.00% 41 307
MO190927C00047000 47.00 0.04 0.00 0.10 unch unch 2 134
MO190927C00047500 47.50 0.02 0.01 0.03 -0.14 -87.50% 4 3,295
MO190927C00048000 48.00 0.03 0.00 0.02 unch unch 4 2,232
MO190927C00048500 48.50 0.09 0.00 2.13 -0.01 -10.00% 1 177
MO190927C00049000 49.00 0.05 0.00 2.13 0.04 400.00% 4 461
MO190927C00049500 49.50 0.04 0.00 0.50 -0.01 -20.00% 1 103
MO190927C00050000 50.00 0.02 0.00 0.02 unch unch 1 379
MO190927C00050500 50.50 0.05 0.00 5.00 -0.04 -44.44% 5 23
MO190927C00051000 51.00 0.01 0.00 0.02 -0.02 -66.67% 3 92
MO190927C00051500 51.50 0.01 0.00 0.02 -0.01 -50.00% 10 46
MO190927C00052000 52.00 0.05 0.00 0.02 unch unch 12 35
MO190927C00052500 52.50 1.71 0.00 5.00 1.48 643.48% 10 179
MO190927C00053000 53.00 0.05 0.00 0.02 unch unch 1 72
MO190927C00055000 55.00 0.00 0.00 0.02 unch unch 0 0
MO190927C00060000 60.00 0.00 0.00 5.00 unch unch 0 0
MO190927C00065000 65.00 0.02 0.00 0.02 0.02 unch 4 4
Puts (Expiration: 09/27/2019)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
MO190927C00030000 30.00 0.00 10.70 11.15 unch unch 0 0
MO190927C00033000 33.00 9.55 7.70 8.10 9.55 unch 111 111
MO190927C00034000 34.00 0.00 6.70 7.10 unch unch 0 0
MO190927C00035000 35.00 5.46 5.65 6.10 -0.17 -3.02% 4 1
MO190927C00035500 35.50 6.25 5.15 5.60 6.25 unch 1 1
MO190927C00036000 36.00 0.00 4.70 5.10 unch unch 0 0
MO190927C00036500 36.50 0.00 4.15 4.60 unch unch 0 0
MO190927C00037000 37.00 0.00 3.65 4.15 unch unch 0 0
MO190927C00037500 37.50 3.60 3.15 3.65 0.05 1.41% 10 41
MO190927C00038000 38.00 3.55 2.60 3.25 0.63 21.58% 10 22
MO190927C00038500 38.50 0.00 2.11 2.73 unch unch 0 0
MO190927C00039000 39.00 2.49 1.65 2.25 0.88 54.66% 16 81
MO190927C00039500 39.50 1.06 1.19 1.81 -0.03 -2.75% 9 211
MO190927C00040000 40.00 1.18 0.82 1.27 0.05 4.42% 118 906
MO190927C00040500 40.50 0.81 0.68 0.81 unch unch 2,587 3,322
MO190927C00041000 41.00 0.47 0.42 0.58 -0.08 -14.55% 978 1,119
MO190927C00041500 41.50 0.29 0.17 0.31 -0.06 -17.14% 982 1,027
MO190927C00042000 42.00 0.15 0.03 0.19 -0.08 -34.78% 1,262 1,248
MO190927C00042500 42.50 0.08 0.06 0.11 -0.07 -46.67% 903 1,390
MO190927C00043000 43.00 0.05 0.05 0.07 -0.06 -54.55% 611 491
MO190927C00043500 43.50 0.04 0.00 0.06 -0.01 -20.00% 235 289
MO190927C00044000 44.00 0.04 0.00 0.04 -0.04 -50.00% 68 493
MO190927C00044500 44.50 0.06 0.00 0.03 0.03 100.00% 4 178
MO190927C00045000 45.00 0.01 0.00 0.03 -0.03 -75.00% 5 1,044
MO190927C00045500 45.50 0.01 0.00 1.97 -0.03 -75.00% 12 267
MO190927C00046000 46.00 0.02 0.00 0.03 unch unch 2 225
MO190927C00046500 46.50 0.03 0.00 0.25 -0.12 -80.00% 41 307
MO190927C00047000 47.00 0.04 0.00 0.10 unch unch 2 134
MO190927C00047500 47.50 0.02 0.01 0.03 -0.14 -87.50% 4 3,295
MO190927C00048000 48.00 0.03 0.00 0.02 unch unch 4 2,232
MO190927C00048500 48.50 0.09 0.00 2.13 -0.01 -10.00% 1 177
MO190927C00049000 49.00 0.05 0.00 2.13 0.04 400.00% 4 461
MO190927C00049500 49.50 0.04 0.00 0.50 -0.01 -20.00% 1 103
MO190927C00050000 50.00 0.02 0.00 0.02 unch unch 1 379
MO190927C00050500 50.50 0.05 0.00 5.00 -0.04 -44.44% 5 23
MO190927C00051000 51.00 0.01 0.00 0.02 -0.02 -66.67% 3 92
MO190927C00051500 51.50 0.01 0.00 0.02 -0.01 -50.00% 10 46
MO190927C00052000 52.00 0.05 0.00 0.02 unch unch 12 35
MO190927C00052500 52.50 1.71 0.00 5.00 1.48 643.48% 10 179
MO190927C00053000 53.00 0.05 0.00 0.02 unch unch 1 72
MO190927C00055000 55.00 0.00 0.00 0.02 unch unch 0 0
MO190927C00060000 60.00 0.00 0.00 5.00 unch unch 0 0
MO190927C00065000 65.00 0.02 0.00 0.02 0.02 unch 4 4
Show more