Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-26)Premium Content

Altria Group Inc (MO)
As of May 24 2013 2:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MO 130622C00018000 C 06/22/13 18.0 17.10 20.60
MO 130622C00019000 C 06/22/13 19.0 16.10 18.00
MO 130622C00020000 C 06/22/13 20.0 15.10 17.00
MO 130622C00021000 C 06/22/13 21.0 14.00 17.50
MO 130622C00022000 C 06/22/13 22.0 13.10 15.00
MO 130622C00023000 C 06/22/13 23.0 12.10 14.00
MO 130622C00024000 C 06/22/13 24.0 11.15 13.00
MO 130622C00025000 C 06/22/13 25.0 10.15 12.00
MO 130622C00026000 C 06/22/13 26.0 9.15 11.25
MO 130622C00027000 C 06/22/13 27.0 8.15 10.00
MO 130622C00028000 C 06/22/13 28.0 7.15 9.00
MO 130622C00029000 C 06/22/13 29.0 7.20 8.05
MO 130622C00030000 C 06/22/13 30.0 6.45 7.10
MO 130622C00031000 C 06/22/13 31.0 5.50 6.00
MO 130622C00032000 C 06/22/13 32.0 4.90 5.00
MO 130622C00033000 C 06/22/13 33.0 3.90 4.00
MO 130622C00034000 C 06/22/13 34.0 2.95 2.98
MO 130622C00035000 C 06/22/13 35.0 1.98 2.01
MO 130622C00036000 C 06/22/13 36.0 1.10 1.13
MO 130622C00037000 C 06/22/13 37.0 0.44 0.46
MO 130622C00038000 C 06/22/13 38.0 0.12 0.14
MO 130622C00039000 C 06/22/13 39.0 0.03 0.04
MO 130622C00040000 C 06/22/13 40.0 0.00 0.03
MO 130622C00041000 C 06/22/13 41.0 0.00 0.03
MO 130622C00042000 C 06/22/13 42.0 0.00 0.03
MO 130622P00018000 P 06/22/13 18.0 0.00 0.02
MO 130622P00019000 P 06/22/13 19.0 0.00 0.03
MO 130622P00020000 P 06/22/13 20.0 0.00 0.03
MO 130622P00021000 P 06/22/13 21.0 0.00 0.01
MO 130622P00022000 P 06/22/13 22.0 0.00 0.01
MO 130622P00023000 P 06/22/13 23.0 0.00 0.03
MO 130622P00024000 P 06/22/13 24.0 0.00 0.03
MO 130622P00025000 P 06/22/13 25.0 0.01 0.02
MO 130622P00026000 P 06/22/13 26.0 0.00 0.02
MO 130622P00027000 P 06/22/13 27.0 0.00 0.01
MO 130622P00028000 P 06/22/13 28.0 0.00 0.01
MO 130622P00029000 P 06/22/13 29.0 0.00 0.02
MO 130622P00030000 P 06/22/13 30.0 0.01 0.03
MO 130622P00031000 P 06/22/13 31.0 0.01 0.03
MO 130622P00032000 P 06/22/13 32.0 0.02 0.04
MO 130622P00033000 P 06/22/13 33.0 0.05 0.06
MO 130622P00034000 P 06/22/13 34.0 0.08 0.10
MO 130622P00035000 P 06/22/13 35.0 0.16 0.18
MO 130622P00036000 P 06/22/13 36.0 0.38 0.40
MO 130622P00037000 P 06/22/13 37.0 0.83 0.85
MO 130622P00038000 P 06/22/13 38.0 1.58 1.61
MO 130622P00039000 P 06/22/13 39.0 2.50 2.54
MO 130622P00040000 P 06/22/13 40.0 3.45 3.55
MO 130622P00041000 P 06/22/13 41.0 4.45 4.55
MO 130622P00042000 P 06/22/13 42.0 4.20 6.10
MO 130720C00029000 C 07/20/13 29.0 6.10 9.35
MO 130720C00030000 C 07/20/13 30.0 6.50 7.05
MO 130720C00031000 C 07/20/13 31.0 5.50 6.00
MO 130720C00032000 C 07/20/13 32.0 4.50 5.00
MO 130720C00033000 C 07/20/13 33.0 3.85 4.05
MO 130720C00034000 C 07/20/13 34.0 2.96 3.00
MO 130720C00035000 C 07/20/13 35.0 1.97 2.09
MO 130720C00036000 C 07/20/13 36.0 1.22 1.24
MO 130720C00037000 C 07/20/13 37.0 0.62 0.63
MO 130720C00038000 C 07/20/13 38.0 0.25 0.27
MO 130720C00039000 C 07/20/13 39.0 0.10 0.12
MO 130720C00040000 C 07/20/13 40.0 0.03 0.05
MO 130720C00041000 C 07/20/13 41.0 0.00 0.03
MO 130720C00042000 C 07/20/13 42.0 0.00 0.03
MO 130720C00043000 C 07/20/13 43.0 0.00 0.03
MO 130720C00044000 C 07/20/13 44.0 0.00 0.03
MO 130720C00045000 C 07/20/13 45.0 0.00 0.03
MO 130720P00029000 P 07/20/13 29.0 0.01 0.05
MO 130720P00030000 P 07/20/13 30.0 0.03 0.04
MO 130720P00031000 P 07/20/13 31.0 0.05 0.06
MO 130720P00032000 P 07/20/13 32.0 0.07 0.09
MO 130720P00033000 P 07/20/13 33.0 0.12 0.14
MO 130720P00034000 P 07/20/13 34.0 0.19 0.21
MO 130720P00035000 P 07/20/13 35.0 0.34 0.37
MO 130720P00036000 P 07/20/13 36.0 0.63 0.64
MO 130720P00037000 P 07/20/13 37.0 1.07 1.09
MO 130720P00038000 P 07/20/13 38.0 1.73 1.76
MO 130720P00039000 P 07/20/13 39.0 2.55 2.76
MO 130720P00040000 P 07/20/13 40.0 3.45 3.75
MO 130720P00041000 P 07/20/13 41.0 4.45 4.65
MO 130720P00042000 P 07/20/13 42.0 5.45 5.95
MO 130720P00043000 P 07/20/13 43.0 6.45 6.55
MO 130720P00044000 P 07/20/13 44.0 6.25 8.30
MO 130720P00045000 P 07/20/13 45.0 8.30 8.75
MO 130921C00021000 C 09/21/13 21.0 14.00 17.60
MO 130921C00022000 C 09/21/13 22.0 13.10 16.60
MO 130921C00023000 C 09/21/13 23.0 12.10 15.60
MO 130921C00024000 C 09/21/13 24.0 11.10 14.60
MO 130921C00025000 C 09/21/13 25.0 10.10 13.60
MO 130921C00026000 C 09/21/13 26.0 9.10 12.60
MO 130921C00027000 C 09/21/13 27.0 8.10 11.60
MO 130921C00028000 C 09/21/13 28.0 7.05 10.45
MO 130921C00029000 C 09/21/13 29.0 7.50 8.05
MO 130921C00030000 C 09/21/13 30.0 6.50 7.00
MO 130921C00031000 C 09/21/13 31.0 5.90 6.00
MO 130921C00032000 C 09/21/13 32.0 4.90 5.00
MO 130921C00033000 C 09/21/13 33.0 3.95 4.05
MO 130921C00034000 C 09/21/13 34.0 3.05 3.10
MO 130921C00035000 C 09/21/13 35.0 2.23 2.26
MO 130921C00036000 C 09/21/13 36.0 1.53 1.57
MO 130921C00037000 C 09/21/13 37.0 0.98 1.01
MO 130921C00038000 C 09/21/13 38.0 0.59 0.61
MO 130921C00039000 C 09/21/13 39.0 0.33 0.35
MO 130921C00040000 C 09/21/13 40.0 0.18 0.19
MO 130921C00041000 C 09/21/13 41.0 0.09 0.11
MO 130921C00042000 C 09/21/13 42.0 0.05 0.06
MO 130921C00043000 C 09/21/13 43.0 0.02 0.04
MO 130921P00021000 P 09/21/13 21.0 0.01 0.05
MO 130921P00022000 P 09/21/13 22.0 0.02 0.03
MO 130921P00023000 P 09/21/13 23.0 0.02 0.06
MO 130921P00024000 P 09/21/13 24.0 0.03 0.07
MO 130921P00025000 P 09/21/13 25.0 0.04 0.06
MO 130921P00026000 P 09/21/13 26.0 0.06 0.10
MO 130921P00027000 P 09/21/13 27.0 0.06 0.12
MO 130921P00028000 P 09/21/13 28.0 0.09 0.11
MO 130921P00029000 P 09/21/13 29.0 0.12 0.14
MO 130921P00030000 P 09/21/13 30.0 0.15 0.18
MO 130921P00031000 P 09/21/13 31.0 0.21 0.23
MO 130921P00032000 P 09/21/13 32.0 0.29 0.31
MO 130921P00033000 P 09/21/13 33.0 0.42 0.43
MO 130921P00034000 P 09/21/13 34.0 0.60 0.62
MO 130921P00035000 P 09/21/13 35.0 0.87 0.90
MO 130921P00036000 P 09/21/13 36.0 1.26 1.28
MO 130921P00037000 P 09/21/13 37.0 1.77 1.80
MO 130921P00038000 P 09/21/13 38.0 2.41 2.46
MO 130921P00039000 P 09/21/13 39.0 3.15 3.25
MO 130921P00040000 P 09/21/13 40.0 4.05 4.15
MO 130921P00041000 P 09/21/13 41.0 4.95 5.10
MO 130921P00042000 P 09/21/13 42.0 5.90 6.05
MO 130921P00043000 P 09/21/13 43.0 6.90 7.00
MO 131221C00021000 C 12/21/13 21.0 15.85 16.00
MO 131221C00022000 C 12/21/13 22.0 14.85 15.00
MO 131221C00023000 C 12/21/13 23.0 13.90 14.00
MO 131221C00024000 C 12/21/13 24.0 12.85 13.00
MO 131221C00025000 C 12/21/13 25.0 11.85 12.00
MO 131221C00026000 C 12/21/13 26.0 10.85 11.00
MO 131221C00027000 C 12/21/13 27.0 9.90 10.00
MO 131221C00028000 C 12/21/13 28.0 8.90 9.00
MO 131221C00029000 C 12/21/13 29.0 7.90 8.00
MO 131221C00030000 C 12/21/13 30.0 6.90 7.00
MO 131221C00031000 C 12/21/13 31.0 5.95 6.00
MO 131221C00032000 C 12/21/13 32.0 5.00 5.05
MO 131221C00033000 C 12/21/13 33.0 4.05 4.15
MO 131221C00034000 C 12/21/13 34.0 3.25 3.35
MO 131221C00035000 C 12/21/13 35.0 2.53 2.58
MO 131221C00036000 C 12/21/13 36.0 1.92 1.95
MO 131221C00037000 C 12/21/13 37.0 1.39 1.43
MO 131221C00038000 C 12/21/13 38.0 0.98 1.00
MO 131221C00039000 C 12/21/13 39.0 0.67 0.69
MO 131221C00040000 C 12/21/13 40.0 0.44 0.46
MO 131221C00041000 C 12/21/13 41.0 0.29 0.30
MO 131221C00042000 C 12/21/13 42.0 0.18 0.20
MO 131221C00043000 C 12/21/13 43.0 0.11 0.14
MO 131221C00044000 C 12/21/13 44.0 0.07 0.09
MO 131221P00021000 P 12/21/13 21.0 0.08 0.11
MO 131221P00022000 P 12/21/13 22.0 0.09 0.12
MO 131221P00023000 P 12/21/13 23.0 0.10 0.14
MO 131221P00024000 P 12/21/13 24.0 0.12 0.15
MO 131221P00025000 P 12/21/13 25.0 0.14 0.17
MO 131221P00026000 P 12/21/13 26.0 0.16 0.20
MO 131221P00027000 P 12/21/13 27.0 0.20 0.23
MO 131221P00028000 P 12/21/13 28.0 0.24 0.28
MO 131221P00029000 P 12/21/13 29.0 0.30 0.33
MO 131221P00030000 P 12/21/13 30.0 0.37 0.40
MO 131221P00031000 P 12/21/13 31.0 0.47 0.50
MO 131221P00032000 P 12/21/13 32.0 0.61 0.63
MO 131221P00033000 P 12/21/13 33.0 0.79 0.82
MO 131221P00034000 P 12/21/13 34.0 1.03 1.06
MO 131221P00035000 P 12/21/13 35.0 1.35 1.38
MO 131221P00036000 P 12/21/13 36.0 1.75 1.78
MO 131221P00037000 P 12/21/13 37.0 2.25 2.28
MO 131221P00038000 P 12/21/13 38.0 2.85 2.88
MO 131221P00039000 P 12/21/13 39.0 3.50 3.60
MO 131221P00040000 P 12/21/13 40.0 4.30 4.40
MO 131221P00041000 P 12/21/13 41.0 5.15 5.25
MO 131221P00042000 P 12/21/13 42.0 6.05 6.15
MO 131221P00043000 P 12/21/13 43.0 6.95 7.10
MO 131221P00044000 P 12/21/13 44.0 7.95 8.05
MO 140118C00015000 C 01/18/14 15.0 21.85 22.00
MO 140118C00018000 C 01/18/14 18.0 18.85 19.00
MO 140118C00019000 C 01/18/14 19.0 17.85 18.00
MO 140118C00020000 C 01/18/14 20.0 16.90 17.00
MO 140118C00021000 C 01/18/14 21.0 15.85 16.00
MO 140118C00022000 C 01/18/14 22.0 14.85 15.05
MO 140118C00023000 C 01/18/14 23.0 13.90 14.00
MO 140118C00024000 C 01/18/14 24.0 12.85 13.00
MO 140118C00025000 C 01/18/14 25.0 11.90 12.00
MO 140118C00026000 C 01/18/14 26.0 10.85 11.00
MO 140118C00027000 C 01/18/14 27.0 9.90 10.00
MO 140118C00028000 C 01/18/14 28.0 8.90 9.00
MO 140118C00029000 C 01/18/14 29.0 7.90 8.00
MO 140118C00030000 C 01/18/14 30.0 6.90 7.00
MO 140118C00031000 C 01/18/14 31.0 5.95 6.00
MO 140118C00032000 C 01/18/14 32.0 5.00 5.05
MO 140118C00033000 C 01/18/14 33.0 4.10 4.20
MO 140118C00034000 C 01/18/14 34.0 3.30 3.35
MO 140118C00035000 C 01/18/14 35.0 2.58 2.62
MO 140118C00036000 C 01/18/14 36.0 1.97 2.00
MO 140118C00037000 C 01/18/14 37.0 1.45 1.48
MO 140118C00038000 C 01/18/14 38.0 1.05 1.07
MO 140118C00039000 C 01/18/14 39.0 0.74 0.75
MO 140118C00040000 C 01/18/14 40.0 0.52 0.54
MO 140118C00041000 C 01/18/14 41.0 0.36 0.38
MO 140118C00042000 C 01/18/14 42.0 0.24 0.27
MO 140118C00043000 C 01/18/14 43.0 0.16 0.18
MO 140118C00044000 C 01/18/14 44.0 0.12 0.14
MO 140118C00045000 C 01/18/14 45.0 0.09 0.11
MO 140118C00046000 C 01/18/14 46.0 0.06 0.09
MO 140118C00047000 C 01/18/14 47.0 0.05 0.07
MO 140118C00048000 C 01/18/14 48.0 0.04 0.06
MO 140118C00049000 C 01/18/14 49.0 0.03 0.05
MO 140118C00050000 C 01/18/14 50.0 0.03 0.04
MO 140118P00015000 P 01/18/14 15.0 0.05 0.06
MO 140118P00018000 P 01/18/14 18.0 0.09 0.14
MO 140118P00019000 P 01/18/14 19.0 0.10 0.14
MO 140118P00020000 P 01/18/14 20.0 0.12 0.14
MO 140118P00021000 P 01/18/14 21.0 0.13 0.16
MO 140118P00022000 P 01/18/14 22.0 0.15 0.18
MO 140118P00023000 P 01/18/14 23.0 0.17 0.20
MO 140118P00024000 P 01/18/14 24.0 0.19 0.22
MO 140118P00025000 P 01/18/14 25.0 0.22 0.25
MO 140118P00026000 P 01/18/14 26.0 0.26 0.28
MO 140118P00027000 P 01/18/14 27.0 0.30 0.33
MO 140118P00028000 P 01/18/14 28.0 0.36 0.38
MO 140118P00029000 P 01/18/14 29.0 0.42 0.45
MO 140118P00030000 P 01/18/14 30.0 0.52 0.55
MO 140118P00031000 P 01/18/14 31.0 0.64 0.67
MO 140118P00032000 P 01/18/14 32.0 0.80 0.83
MO 140118P00033000 P 01/18/14 33.0 1.02 1.04
MO 140118P00034000 P 01/18/14 34.0 1.30 1.33
MO 140118P00035000 P 01/18/14 35.0 1.65 1.68
MO 140118P00036000 P 01/18/14 36.0 2.09 2.12
MO 140118P00037000 P 01/18/14 37.0 2.63 2.66
MO 140118P00038000 P 01/18/14 38.0 3.25 3.35
MO 140118P00039000 P 01/18/14 39.0 3.95 4.05
MO 140118P00040000 P 01/18/14 40.0 4.75 4.85
MO 140118P00041000 P 01/18/14 41.0 5.60 5.70
MO 140118P00042000 P 01/18/14 42.0 6.50 6.60
MO 140118P00043000 P 01/18/14 43.0 7.40 7.55
MO 140118P00044000 P 01/18/14 44.0 8.35 8.50
MO 140118P00045000 P 01/18/14 45.0 9.35 9.45
MO 140118P00046000 P 01/18/14 46.0 10.30 10.45
MO 140118P00047000 P 01/18/14 47.0 11.30 11.40
MO 140118P00048000 P 01/18/14 48.0 12.30 12.40
MO 140118P00049000 P 01/18/14 49.0 13.30 13.40
MO 140118P00050000 P 01/18/14 50.0 14.25 14.40
MO 150117C00018000 C 01/17/15 18.0 18.80 19.05
MO 150117C00020000 C 01/17/15 20.0 16.80 17.05
MO 150117C00023000 C 01/17/15 23.0 13.80 14.05
MO 150117C00025000 C 01/17/15 25.0 11.85 12.05
MO 150117C00028000 C 01/17/15 28.0 8.80 9.05
MO 150117C00030000 C 01/17/15 30.0 6.95 7.05
MO 150117C00032000 C 01/17/15 32.0 5.25 5.40
MO 150117C00035000 C 01/17/15 35.0 3.35 3.50
MO 150117C00037000 C 01/17/15 37.0 2.41 2.48
MO 150117C00040000 C 01/17/15 40.0 1.37 1.46
MO 150117C00042000 C 01/17/15 42.0 0.91 0.97
MO 150117C00045000 C 01/17/15 45.0 0.48 0.54
MO 150117C00047000 C 01/17/15 47.0 0.33 0.37
MO 150117C00050000 C 01/17/15 50.0 0.18 0.23
MO 150117P00018000 P 01/17/15 18.0 0.21 0.25
MO 150117P00020000 P 01/17/15 20.0 0.31 0.34
MO 150117P00023000 P 01/17/15 23.0 0.53 0.60
MO 150117P00025000 P 01/17/15 25.0 0.77 0.83
MO 150117P00028000 P 01/17/15 28.0 1.32 1.38
MO 150117P00030000 P 01/17/15 30.0 1.84 1.90
MO 150117P00032000 P 01/17/15 32.0 2.47 2.57
MO 150117P00035000 P 01/17/15 35.0 3.80 3.90
MO 150117P00037000 P 01/17/15 37.0 4.95 5.10
MO 150117P00040000 P 01/17/15 40.0 7.05 7.20
MO 150117P00042000 P 01/17/15 42.0 8.60 8.80
MO 150117P00045000 P 01/17/15 45.0 11.20 11.40
MO 150117P00047000 P 01/17/15 47.0 13.00 13.40
MO 150117P00050000 P 01/17/15 50.0 15.85 16.10