192.30 Up +0.30 +0.16%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
130.000 126.2.IBM4I5C130000 NA NA NA NA 60.850 63.75 NA NA
135.000 126.2.IBM4I5C135000 NA NA NA NA 55.850 58.75 NA NA
140.000 126.2.IBM4I5C140000 NA NA NA NA 50.850 53.75 NA NA
145.000 126.2.IBM4I5C145000 NA NA NA NA 45.850 48.75 NA NA
150.000 126.2.IBM4I5C150000 NA NA NA NA 40.150 43.85 NA NA
155.000 126.2.IBM4I5C155000 NA NA NA NA 35.400 38.9 NA NA
157.500 126.2.IBM4I5C157500 NA NA NA NA 32.900 36.4 NA NA
160.000 126.2.IBM4I5C160000 NA NA NA NA 30.350 34 NA NA
162.500 126.2.IBM4I5C162500 NA NA NA NA 28.100 31.35 NA NA
165.000 126.2.IBM4I5C165000 NA NA NA NA 26.450 27.9 NA NA
167.500 126.2.IBM4I5C167500 NA NA NA NA 23.950 25 NA NA
170.000 126.2.IBM4I5C170000 NA NA NA NA 21.450 22.5 NA NA
172.500 126.2.IBM4I5C172500 NA NA NA NA 19.000 20 NA NA
175.000 126.2.IBM4I5C175000 NA NA NA NA 16.550 17.5 NA NA
177.500 126.2.IBM4I5C177500 NA NA NA NA 14.050 15 NA NA
180.000 126.2.IBM4I5C180000 12.25 +2.40 +24.37% 0.20 11.550 12.5 5 74
182.500 126.2.IBM4I5C182500 5.70 +5.70 NA 0.25 9.100 10.05 12 11
185.000 126.2.IBM4I5C185000 6.95 +0.15 +2.21% 0.25 6.650 7.55 57 159
187.500 126.2.IBM4I5C187500 4.75 -0.98 -17.10% 0.25 4.300 5.05 16 53
190.000 126.2.IBM4I5C190000 2.38 -0.18 -7.03% 0.44 2.600 2.74 318 573
192.500 126.2.IBM4I5C192500 1.00 -0.04 -3.85% 1.04 0.960 1.04 540 1,053
195.000 126.2.IBM4I5C195000 0.25 -0.07 -21.88% 0.28 0.240 0.28 229 1,257
197.500 126.2.IBM4I5C197500 0.07 -0.04 -36.36% 0.1 0.070 0.1 16 251
200.000 126.2.IBM4I5C200000 0.03 -0.02 -40.00% 0.05 0.010 0.05 2 38
202.500 126.2.IBM4I5C202500 0.03 -0.09 -75.00% 0.05 NA 0.05 30 31
205.000 126.2.IBM4I5C205000 0.05 +0.01 +25.00% 0.04 NA 0.04 5 5
207.500 126.2.IBM4I5C207500 NA NA NA NA NA 0.04 NA NA
210.000 126.2.IBM4I5C210000 NA NA NA NA NA 0.04 NA NA
212.500 126.2.IBM4I5C212500 NA NA NA NA NA 0.03 NA NA
215.000 126.2.IBM4I5C215000 NA NA NA NA NA 0.03 NA NA
217.500 126.2.IBM4I5C217500 NA NA NA NA NA 0.03 NA NA
220.000 126.2.IBM4I5C220000 NA NA NA NA NA 0.03 NA NA
222.500 126.2.IBM4I5C222500 NA NA NA NA NA 0.03 NA NA
225.000 126.2.IBM4I5C225000 NA NA NA NA NA 0.03 NA NA
227.500 126.2.IBM4I5C227500 NA NA NA NA NA 0.03 NA NA
230.000 126.2.IBM4I5C230000 NA NA NA NA NA 0.03 NA NA
232.500 126.2.IBM4I5C232500 NA NA NA NA NA 0.03 NA NA
235.000 126.2.IBM4I5C235000 NA NA NA NA NA 0.03 NA NA
237.500 126.2.IBM4I5C237500 NA NA NA NA NA 0.03 NA NA
240.000 126.2.IBM4I5C240000 NA NA NA NA NA 0.03 NA NA
245.000 126.2.IBM4I5C245000 NA NA NA NA NA 0.03 NA NA
250.000 126.2.IBM4I5C250000 NA NA NA NA NA 0.03 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
130.000 126.2.IBM4U5C130000 NA NA NA NA NA 0.03 NA NA
135.000 126.2.IBM4U5C135000 NA NA NA NA NA 0.03 NA NA
140.000 126.2.IBM4U5C140000 NA NA NA NA NA 0.03 NA NA
145.000 126.2.IBM4U5C145000 NA NA NA NA NA 0.03 NA NA
150.000 126.2.IBM4U5C150000 0.06 +0.03 +100.00% 0.03 NA 0.03 55 4
155.000 126.2.IBM4U5C155000 NA NA NA NA NA 0.03 NA NA
157.500 126.2.IBM4U5C157500 NA NA NA NA NA 0.03 NA NA
160.000 126.2.IBM4U5C160000 NA NA NA NA NA 0.03 NA NA
162.500 126.2.IBM4U5C162500 NA NA NA NA 0.010 0.03 NA NA
165.000 126.2.IBM4U5C165000 NA NA NA NA 0.010 0.05 NA NA
167.500 126.2.IBM4U5C167500 0.15 +0.15 NA 0.05 0.010 0.05 8 8
170.000 126.2.IBM4U5C170000 0.12 -0.23 -65.71% 0.05 0.010 0.05 5 6
172.500 126.2.IBM4U5C172500 0.55 +0.01 +1.85% 0.05 0.010 0.05 2 8
175.000 126.2.IBM4U5C175000 0.05 +0.03 +150.00% 0.05 0.020 0.05 1 240
177.500 126.2.IBM4U5C177500 0.06 +0.01 +20.00% 0.06 0.030 0.06 1 29
180.000 126.2.IBM4U5C180000 0.05 -0.02 -28.57% 0.07 0.030 0.07 20 107
182.500 126.2.IBM4U5C182500 0.08 -0.07 -46.67% 0.08 0.040 0.08 3 83
185.000 126.2.IBM4U5C185000 0.10 -0.04 -28.57% 0.09 0.060 0.09 2 180
187.500 126.2.IBM4U5C187500 0.16 -0.06 -27.27% 0.15 0.120 0.15 207 242
190.000 126.2.IBM4U5C190000 0.38 -0.18 -32.14% 0.39 0.350 0.39 484 701
192.500 126.2.IBM4U5C192500 1.56 +0.06 +4.00% 1.04 1.170 1.24 859 581
195.000 126.2.IBM4U5C195000 2.69 -0.61 -18.48% 0.75 2.840 3.45 34 189
197.500 126.2.IBM4U5C197500 11.73 +1.63 +16.14% 0.85 5.050 6.05 50 59
200.000 126.2.IBM4U5C200000 6.80 +6.80 NA 0.80 7.500 8.5 3 3
202.500 126.2.IBM4U5C202500 NA NA NA NA 10.000 11.55 NA NA
205.000 126.2.IBM4U5C205000 NA NA NA NA 12.350 13.45 NA NA
207.500 126.2.IBM4U5C207500 NA NA NA NA 14.600 16 NA NA
210.000 126.2.IBM4U5C210000 NA NA NA NA 17.100 18.45 NA NA
212.500 126.2.IBM4U5C212500 NA NA NA NA 19.650 21.05 NA NA
215.000 126.2.IBM4U5C215000 NA NA NA NA 22.150 23.6 NA NA
217.500 126.2.IBM4U5C217500 NA NA NA NA 24.550 25.95 NA NA
220.000 126.2.IBM4U5C220000 NA NA NA NA 27.050 28.6 NA NA
222.500 126.2.IBM4U5C222500 NA NA NA NA 28.600 31.7 NA NA
225.000 126.2.IBM4U5C225000 NA NA NA NA 31.000 34.65 NA NA
227.500 126.2.IBM4U5C227500 NA NA NA NA 33.650 37.15 NA NA
230.000 126.2.IBM4U5C230000 NA NA NA NA 36.000 39.65 NA NA
232.500 126.2.IBM4U5C232500 NA NA NA NA 38.650 42.35 NA NA
235.000 126.2.IBM4U5C235000 NA NA NA NA 41.100 44.75 NA NA
237.500 126.2.IBM4U5C237500 NA NA NA NA 43.400 47.15 NA NA
240.000 126.2.IBM4U5C240000 NA NA NA NA 46.100 49.75 NA NA
245.000 126.2.IBM4U5C245000 NA NA NA NA 51.400 54.15 NA NA
250.000 126.2.IBM4U5C250000 NA NA NA NA 56.400 59.15 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:59 AM ET