Option Chain for Altria Group Inc. (MO) 

$ 39.40   0.16 (+0.41%) Volume: 4.39m 7:00 PM EDT 2-Jul-2020
After Hours:  $ 39.50   0.10 (+0.25%) Volume: 70.39k 7:59 PM EDT 2-Jul-2020
Option Filter:        Type:        Help
Jul 20  |  Aug 20  |  Sep 20  |  Dec 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
2-Jul-2020     0 0 MO 35.50 2-Jul-2020 0.09   0 58
2-Jul-2020 3.20   0 1 MO 36.00 2-Jul-2020 0.01 -0.03 5 131
2-Jul-2020     0 0 MO 36.50 2-Jul-2020 0.01   0 65
2-Jul-2020 5.41   0 3 MO 37.00 2-Jul-2020 0.01   0 214
2-Jul-2020 1.91 0.01 10 62 MO 37.50 2-Jul-2020 0.01 -0.02 15 263
2-Jul-2020 1.40 -0.33 14 207 MO 38.00 2-Jul-2020 0.02 -0.01 39 1106
2-Jul-2020 0.91 -0.46 35 177 MO 38.50 2-Jul-2020 0.01 -0.04 12 226
2-Jul-2020 0.35 -0.15 17 427 MO 39.00 2-Jul-2020 0.01 -0.07 31 296
2-Jul-2020 0.01 -0.15 158 347 MO 39.50 2-Jul-2020 0.23 -0.17 236 603
2-Jul-2020 0.01 -0.04 401 1527 MO 40.00 2-Jul-2020 0.66 -0.04 120 261
2-Jul-2020 0.02 - 110 2366 MO 40.50 2-Jul-2020 0.91 -0.29 3 36
2-Jul-2020 0.01 -0.02 86 599 MO 41.00 2-Jul-2020 1.54 -0.43 47 121
2-Jul-2020 0.02 0.01 26 308 MO 41.50 2-Jul-2020 2.18   0 88
2-Jul-2020 0.01 -0.04 155 695 MO 42.00 2-Jul-2020 2.43 0.14 26 42
2-Jul-2020 0.01 -0.02 42 461 MO 42.50 2-Jul-2020 3.33   0 1
2-Jul-2020 0.01 - 36 448 MO 43.00 2-Jul-2020 3.50 0.02 10 10
10-Jul-2020     0 0 MO 35.50 10-Jul-2020 0.10   0 68
10-Jul-2020     0 0 MO 36.00 10-Jul-2020 0.10   0 50
10-Jul-2020 3.19   0 20 MO 36.50 10-Jul-2020 0.10   0 94
10-Jul-2020 2.51 -0.34 11 2 MO 37.00 10-Jul-2020 0.07 -0.03 42 71
10-Jul-2020     0 0 MO 37.50 10-Jul-2020 0.10 -0.08 44 171
10-Jul-2020 1.61 -0.46 14 31 MO 38.00 10-Jul-2020 0.12 -0.12 102 141
10-Jul-2020 1.13 -0.53 26 117 MO 38.50 10-Jul-2020 0.22 -0.08 28 172
10-Jul-2020 0.75 -0.18 84 193 MO 39.00 10-Jul-2020 0.38 -0.05 219 135
10-Jul-2020 0.45 -0.15 56 192 MO 39.50 10-Jul-2020 0.64 -0.18 224 354
10-Jul-2020 0.25 -0.13 615 1768 MO 40.00 10-Jul-2020 0.86 -0.17 126 100
10-Jul-2020 0.14 -0.07 299 484 MO 40.50 10-Jul-2020 1.23 -0.75 2 24
10-Jul-2020 0.08 -0.07 1195 2171 MO 41.00 10-Jul-2020 1.50 -0.70 42 164
10-Jul-2020 0.05 -0.05 32 494 MO 41.50 10-Jul-2020 3.27   0 51
10-Jul-2020 0.03 -0.06 43 440 MO 42.00 10-Jul-2020 2.52 -0.38 15 8
10-Jul-2020 0.07   0 166 MO 42.50 10-Jul-2020 2.31   0 3
10-Jul-2020 0.03 0.01 41 216 MO 43.00 10-Jul-2020 3.51 - 10 0
17-Jul-2020     0 0 MO 35.50 17-Jul-2020 0.11 -0.08 30 101
17-Jul-2020 3.40   0 11 MO 36.00 17-Jul-2020 0.12 -0.10 2 110
17-Jul-2020     0 0 MO 36.50 17-Jul-2020 0.14 -0.17 4 143
17-Jul-2020 2.26   0 2 MO 37.00 17-Jul-2020 0.20 -0.14 1 209
17-Jul-2020 2.70   0 1426 MO 37.50 17-Jul-2020 0.28 -0.14 92 2803
17-Jul-2020 1.90   0 4 MO 38.00 17-Jul-2020 0.34 -0.17 567 373
17-Jul-2020 1.57 -0.26 1 125 MO 38.50 17-Jul-2020 0.51 -0.02 61 99
17-Jul-2020 1.05 -0.18 16 1698 MO 39.00 17-Jul-2020 0.70 -0.16 54 740
17-Jul-2020 0.92 -0.15 78 604 MO 39.50 17-Jul-2020 0.91 -0.07 603 308
17-Jul-2020 0.60 -0.12 295 5414 MO 40.00 17-Jul-2020 1.22 -0.09 43 2415
17-Jul-2020 0.40 -0.25 50 279 MO 40.50 17-Jul-2020 1.35 -1.31 6 212
17-Jul-2020 0.30 -0.10 120 705 MO 41.00 17-Jul-2020 1.70 -0.30 1 140
17-Jul-2020 0.21 -0.14 59 746 MO 41.50 17-Jul-2020 2.66   0 25
17-Jul-2020 0.17 -0.07 5 329 MO 42.00 17-Jul-2020 2.50   0 6
17-Jul-2020 0.12 -0.05 232 5851 MO 42.50 17-Jul-2020 3.18 -0.04 1 508
17-Jul-2020 0.06 -0.08 20 205 MO 43.00 17-Jul-2020 3.90   0 5
24-Jul-2020 5.08   0 1 MO 35.50 24-Jul-2020 0.50   0 21
24-Jul-2020     0 0 MO 36.00 24-Jul-2020 0.39   0 10
24-Jul-2020 3.40   0 1 MO 36.50 24-Jul-2020 0.34 -0.37 2 11
24-Jul-2020     0 0 MO 37.00 24-Jul-2020 0.37 -0.17 20 22
24-Jul-2020 2.64 -0.11 27 256 MO 37.50 24-Jul-2020 0.41 -0.12 1 61
24-Jul-2020 2.65   0 5 MO 38.00 24-Jul-2020 0.54 - 10 37
24-Jul-2020 1.74   0 28 MO 38.50 24-Jul-2020 0.87   0 79
24-Jul-2020 1.51 -0.10 25 71 MO 39.00 24-Jul-2020 0.73 -0.47 9 60
24-Jul-2020 1.04   0 44 MO 39.50 24-Jul-2020 1.10 -0.18 11 39
24-Jul-2020 0.79 -0.29 40 102 MO 40.00 24-Jul-2020 1.28 -0.34 4 278
24-Jul-2020 0.72 -0.10 7 28 MO 40.50 24-Jul-2020 1.39   0 38
24-Jul-2020 0.49 -0.11 24 185 MO 41.00 24-Jul-2020 1.80   0 21
  Page 1 of 2