196.40 Down -0.62 -0.31%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
95.000 126.2.IBM4DJC095000 92.00 +92.00 NA 2.15 99.100 103.55 2 1
100.000 126.2.IBM4DJC100000 78.28 +3.28 +4.37% 2.25 94.100 98.65 2 2
105.000 126.2.IBM4DJC105000 NA NA NA NA 89.250 93.65 NA NA
110.000 126.2.IBM4DJC110000 72.00 +7.00 +10.77% 2.05 84.200 88.45 1 1
115.000 126.2.IBM4DJC115000 NA NA NA NA 79.300 83.65 NA NA
120.000 126.2.IBM4DJC120000 NA NA NA NA 74.100 78.55 NA NA
125.000 126.2.IBM4DJC125000 NA NA NA NA 69.000 73.45 NA NA
130.000 126.2.IBM4DJC130000 44.70 -11.51 -20.48% 2.15 64.200 68.55 5 2
135.000 126.2.IBM4DJC135000 NA NA NA NA 59.100 63.55 NA NA
140.000 126.2.IBM4DJC140000 NA NA NA NA 54.400 58.6 NA NA
145.000 126.2.IBM4DJC145000 49.61 +8.18 +19.74% 1.80 49.000 53.2 1 1
150.000 126.2.IBM4DJC150000 46.00 -1.05 -2.23% 2.15 44.100 48.55 5 46
155.000 126.2.IBM4DJC155000 26.12 +5.77 +28.35% 2.25 39.100 43.65 2 25
160.000 126.2.IBM4DJC160000 36.20 -0.38 -1.04% 2.25 36.200 38.65 65 306
162.500 126.2.IBM4DJC162500 NA NA NA NA 31.500 36 NA NA
165.000 126.2.IBM4DJC165000 32.00 -0.80 -2.44% 2.00 29.000 33.4 20 220
167.500 126.2.IBM4DJC167500 NA NA NA NA 26.550 30.95 NA NA
170.000 126.2.IBM4DJC170000 26.20 -0.36 -1.36% 2.00 24.000 28.4 13 641
172.500 126.2.IBM4DJC172500 NA NA NA NA 21.900 26.2 NA NA
175.000 126.2.IBM4DJC175000 21.70 -0.25 -1.14% 0.55 19.050 21.95 230 2,555
177.500 126.2.IBM4DJC177500 NA NA NA NA 17.400 20.7 NA NA
180.000 126.2.IBM4DJC180000 16.70 -0.65 -3.75% 0.25 14.200 16.65 243 4,902
182.500 126.2.IBM4DJC182500 NA NA NA NA 12.550 15.15 NA NA
185.000 126.2.IBM4DJC185000 12.49 +0.24 +1.96% 0.80 11.500 12.2 1,746 6,267
187.500 126.2.IBM4DJC187500 9.71 -0.74 -7.08% 2.40 7.950 11.3 78 84
190.000 126.2.IBM4DJC190000 7.57 -0.43 -5.38% 1.20 7.250 7.6 690 8,363
192.500 126.2.IBM4DJC192500 5.59 -0.91 -14.00% 1.90 5.500 5.8 132 193
195.000 126.2.IBM4DJC195000 5.17 +0.52 +11.18% 2.85 4.200 4.25 7,484 15,398
197.500 126.2.IBM4DJC197500 2.91 -0.39 -11.82% 2.94 2.850 2.94 2,922 620
200.000 126.2.IBM4DJC200000 2.10 -0.13 -5.83% 2 1.770 2 5,739 8,637
202.500 126.2.IBM4DJC202500 2.55 +1.11 +77.08% 1.17 1.030 1.17 1,495 1,645
205.000 126.2.IBM4DJC205000 0.66 -0.18 -21.43% 0.8 0.620 0.8 4,816 5,765
207.500 126.2.IBM4DJC207500 0.38 -0.13 -25.49% 0.35 0.330 0.35 1,879 505
210.000 126.2.IBM4DJC210000 0.33 +0.09 +37.50% 0.18 0.110 0.18 1,840 3,230
212.500 126.2.IBM4DJC212500 0.35 +0.20 +133.33% 0.1 0.030 0.1 486 260
215.000 126.2.IBM4DJC215000 0.08 +0.01 +14.29% 0.08 0.040 0.08 1,951 2,760
217.500 126.2.IBM4DJC217500 0.02 -0.02 -50.00% 0.04 0.020 0.04 226 27
220.000 126.2.IBM4DJC220000 0.02 -0.01 -33.33% 0.04 0.010 0.04 39 515
222.500 126.2.IBM4DJC222500 NA NA NA NA NA 0.03 NA NA
225.000 126.2.IBM4DJC225000 0.03 +0.01 +50.00% 0.04 NA 0.04 22 1,310
227.500 126.2.IBM4DJC227500 NA NA NA NA NA 0.03 NA NA
230.000 126.2.IBM4DJC230000 0.03 -0.11 -78.57% 0.03 NA 0.03 1 315
232.500 126.2.IBM4DJC232500 NA NA NA NA NA 0.03 NA NA
235.000 126.2.IBM4DJC235000 0.01 -0.05 -83.33% 0.01 NA 0.01 88 1
237.500 126.2.IBM4DJC237500 NA NA NA NA NA 0.03 NA NA
240.000 126.2.IBM4DJC240000 0.05 -0.11 -68.75% 0.03 NA 0.03 4 233
245.000 126.2.IBM4DJC245000 0.02 -0.23 -92.00% 0.03 NA 0.03 7 7
250.000 126.2.IBM4DJC250000 NA NA NA NA NA 0.03 NA NA
255.000 126.2.IBM4DJC255000 NA NA NA NA NA 0.03 NA NA
260.000 126.2.IBM4DJC260000 NA NA NA NA NA 0.03 NA NA
265.000 126.2.IBM4DJC265000 0.06 +0.06 NA 0.03 NA 0.03 10 10
270.000 126.2.IBM4DJC270000 0.05 +0.05 NA 0.03 NA 0.03 10 10
275.000 126.2.IBM4DJC275000 0.05 unch unch 0.03 NA 0.03 10 20
280.000 126.2.IBM4DJC280000 NA NA NA NA NA 0.03 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
95.000 126.2.IBM4PJC095000 0.05 +0.02 +66.67% 2.5 NA 2.5 11 63
100.000 126.2.IBM4PJC100000 0.07 +0.02 +40.00% 0.01 NA 0.01 100 107
105.000 126.2.IBM4PJC105000 0.06 +0.02 +50.00% 2.5 NA 2.5 96 247
110.000 126.2.IBM4PJC110000 0.09 -0.34 -79.07% 0.03 NA 0.03 2 2
115.000 126.2.IBM4PJC115000 0.06 -0.03 -33.33% 0.11 NA 0.11 1 106
120.000 126.2.IBM4PJC120000 0.37 +0.37 NA 0.03 NA 0.03 20 20
125.000 126.2.IBM4PJC125000 0.01 -0.01 -50.00% 0.01 NA 0.01 5 54
130.000 126.2.IBM4PJC130000 0.01 -0.01 -50.00% 0.03 NA 0.03 5 52
135.000 126.2.IBM4PJC135000 0.02 -0.05 -71.43% 2.5 NA 2.5 5 89
140.000 126.2.IBM4PJC140000 0.03 -0.01 -25.00% 2.5 NA 2.5 1 257
145.000 126.2.IBM4PJC145000 0.03 +0.01 +50.00% 0.03 NA 0.03 40 377
150.000 126.2.IBM4PJC150000 0.01 -0.02 -66.67% 0.03 NA 0.03 2 2,479
155.000 126.2.IBM4PJC155000 0.03 +0.02 +200.00% 0.03 NA 0.03 30 1,401
160.000 126.2.IBM4PJC160000 0.03 +0.02 +200.00% 0.01 NA 0.01 387 3,002
162.500 126.2.IBM4PJC162500 NA NA NA NA NA 0.03 10 10
165.000 126.2.IBM4PJC165000 0.03 +0.01 +50.00% 0.03 NA 0.03 21 3,905
167.500 126.2.IBM4PJC167500 NA NA NA NA NA 2.5 NA NA
170.000 126.2.IBM4PJC170000 0.01 -0.02 -66.67% 0.02 0.010 0.02 107 5,335
172.500 126.2.IBM4PJC172500 0.02 -0.08 -80.00% 0.04 NA 0.04 1 5
175.000 126.2.IBM4PJC175000 0.01 -0.08 -88.89% 0.04 0.020 0.04 416 7,030
177.500 126.2.IBM4PJC177500 0.07 -0.06 -46.15% 0.08 0.050 0.08 219 129
180.000 126.2.IBM4PJC180000 0.14 -0.04 -22.22% 0.13 0.120 0.13 4,168 8,959
182.500 126.2.IBM4PJC182500 0.47 +0.17 +56.67% 0.19 0.080 0.19 1,594 861
185.000 126.2.IBM4PJC185000 0.74 +0.26 +54.17% 0.36 0.320 0.36 6,229 12,053
187.500 126.2.IBM4PJC187500 0.52 -0.25 -32.47% 0.65 0.610 0.65 4,963 977
190.000 126.2.IBM4PJC190000 1.19 -0.06 -4.80% 1.1 1.080 1.1 10,018 14,796
192.500 126.2.IBM4PJC192500 1.84 -0.08 -4.17% 1.84 1.820 1.84 6,615 3,237
195.000 126.2.IBM4PJC195000 2.91 +0.21 +7.78% 2.88 2.840 2.88 9,854 8,318
197.500 126.2.IBM4PJC197500 4.50 +0.46 +11.39% 3.10 4.000 4.2 2,773 1,616
200.000 126.2.IBM4PJC200000 5.40 +0.05 +0.93% 2.20 5.650 5.8 4,895 4,917
202.500 126.2.IBM4PJC202500 7.09 -0.21 -2.88% 1.30 6.900 7.4 69 116
205.000 126.2.IBM4PJC205000 9.30 +0.53 +6.04% 0.95 8.900 9.55 23 241
207.500 126.2.IBM4PJC207500 12.35 +1.33 +12.07% 1.25 10.300 12.35 21 11
210.000 126.2.IBM4PJC210000 14.85 +0.55 +3.85% 1.25 12.000 14.85 15 14
212.500 126.2.IBM4PJC212500 NA NA NA NA 13.950 17.85 NA NA
215.000 126.2.IBM4PJC215000 18.75 -7.60 -28.84% 1.70 16.850 20.3 1 1
217.500 126.2.IBM4PJC217500 NA NA NA NA 18.900 23 NA NA
220.000 126.2.IBM4PJC220000 NA NA NA NA 21.450 25.9 NA NA
222.500 126.2.IBM4PJC222500 NA NA NA NA 23.550 28.05 NA NA
225.000 126.2.IBM4PJC225000 NA NA NA NA 26.350 30.65 NA NA
227.500 126.2.IBM4PJC227500 NA NA NA NA 28.850 33.3 NA NA
230.000 126.2.IBM4PJC230000 48.42 +48.42 NA 2.45 31.450 36.05 5 5
232.500 126.2.IBM4PJC232500 NA NA NA NA 33.950 38.55 NA NA
235.000 126.2.IBM4PJC235000 NA NA NA NA 36.050 40.6 NA NA
237.500 126.2.IBM4PJC237500 NA NA NA NA 39.000 43.55 NA NA
240.000 126.2.IBM4PJC240000 NA NA NA NA 41.550 46.05 NA NA
245.000 126.2.IBM4PJC245000 NA NA NA NA 46.550 50.9 NA NA
250.000 126.2.IBM4PJC250000 76.36 +3.94 +5.44% 2.30 51.550 55.9 1 1
255.000 126.2.IBM4PJC255000 NA NA NA NA 56.550 61.05 NA NA
260.000 126.2.IBM4PJC260000 NA NA NA NA 61.350 65.8 NA NA
265.000 126.2.IBM4PJC265000 NA NA NA NA 66.050 70.6 NA NA
270.000 126.2.IBM4PJC270000 NA NA NA NA 71.500 75.9 NA NA
275.000 126.2.IBM4PJC275000 NA NA NA NA 76.500 80.9 NA NA
280.000 126.2.IBM4PJC280000 NA NA NA NA 81.350 85.8 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 4:23 AM ET