190.55 Down -1.12 -0.58%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
135.000 126.2.IBM4H1C135000 NA NA NA NA 55.950 59.05 NA NA
140.000 126.2.IBM4H1C140000 NA NA NA NA 51.200 54.05 NA NA
145.000 126.2.IBM4H1C145000 NA NA NA NA 45.500 49.05 NA NA
148.000 126.2.IBM4H1C148000 NA NA NA NA 43.100 46.05 NA NA
149.000 126.2.IBM4H1C149000 NA NA NA NA 41.500 45.05 NA NA
150.000 126.2.IBM4H1C150000 NA NA NA NA 41.250 44.05 NA NA
152.500 126.2.IBM4H1C152500 NA NA NA NA 38.000 41.55 NA NA
155.000 126.2.IBM4H1C155000 NA NA NA NA 36.100 39.05 NA NA
157.500 126.2.IBM4H1C157500 NA NA NA NA 33.750 36.55 NA NA
160.000 126.2.IBM4H1C160000 NA NA NA NA 30.800 32.05 NA NA
162.500 126.2.IBM4H1C162500 NA NA NA NA 28.750 31.55 NA NA
165.000 126.2.IBM4H1C165000 NA NA NA NA 26.250 28.05 NA NA
167.500 126.2.IBM4H1C167500 NA NA NA NA 23.750 25.55 NA NA
170.000 126.2.IBM4H1C170000 24.20 +24.20 NA 2.50 21.250 23.05 5 5
172.500 126.2.IBM4H1C172500 NA NA NA NA 18.800 19.55 NA NA
175.000 126.2.IBM4H1C175000 12.15 +3.65 +42.94% 2.60 16.250 18.15 1 50
177.500 126.2.IBM4H1C177500 11.08 +1.08 +10.80% 2.45 13.850 15.5 1 12
180.000 126.2.IBM4H1C180000 13.85 -2.15 -13.44% 2.45 11.350 13 1 68
182.500 126.2.IBM4H1C182500 12.86 -0.89 -6.47% 2.45 9.000 10.5 2 259
185.000 126.2.IBM4H1C185000 7.11 -3.13 -30.57% 1.50 6.500 7.05 82 385
187.500 126.2.IBM4H1C187500 5.14 -1.18 -18.67% 1.50 4.100 4.55 3 319
190.000 126.2.IBM4H1C190000 2.00 -2.05 -50.62% 1.56 1.900 2.11 237 611
192.500 126.2.IBM4H1C192500 0.46 -1.49 -76.41% 0.5 0.490 0.5 602 1,457
195.000 126.2.IBM4H1C195000 0.09 -0.36 -80.00% 0.08 0.070 0.08 920 2,576
197.500 126.2.IBM4H1C197500 0.02 -0.06 -75.00% 0.03 0.020 0.03 169 1,672
200.000 126.2.IBM4H1C200000 0.01 -0.01 -50.00% 0.02 NA 0.02 8 551
202.500 126.2.IBM4H1C202500 0.01 -0.04 -80.00% 0.03 0.020 0.03 3 299
205.000 126.2.IBM4H1C205000 0.03 -0.02 -40.00% 0.03 NA 0.03 1 68
207.500 126.2.IBM4H1C207500 0.02 -0.01 -33.33% 0.03 NA 0.03 4 19
210.000 126.2.IBM4H1C210000 0.03 -0.33 -91.67% 0.03 NA 0.03 24 381
212.500 126.2.IBM4H1C212500 0.02 +0.01 +100.00% 0.02 NA 0.02 10 31
215.000 126.2.IBM4H1C215000 NA NA NA NA NA 0.03 NA NA
217.500 126.2.IBM4H1C217500 NA NA NA NA NA 0.03 NA NA
220.000 126.2.IBM4H1C220000 0.07 +0.07 NA 0.02 NA 0.02 12 12
222.500 126.2.IBM4H1C222500 NA NA NA NA NA 0.03 NA NA
225.000 126.2.IBM4H1C225000 NA NA NA NA NA 0.03 NA NA
227.500 126.2.IBM4H1C227500 0.04 unch unch 0.03 NA 0.03 1 1
230.000 126.2.IBM4H1C230000 NA NA NA NA NA 0.03 NA NA
232.500 126.2.IBM4H1C232500 NA NA NA NA NA 0.03 NA NA
235.000 126.2.IBM4H1C235000 0.03 +0.03 NA 0.03 NA 0.03 1 NA
237.500 126.2.IBM4H1C237500 NA NA NA NA NA 0.03 NA NA
240.000 126.2.IBM4H1C240000 NA NA NA NA NA 0.03 NA NA
242.500 126.2.IBM4H1C242500 NA NA NA NA NA 0.03 NA NA
245.000 126.2.IBM4H1C245000 NA NA NA NA NA 0.03 NA NA
247.500 126.2.IBM4H1C247500 NA NA NA NA NA 0.03 NA NA
250.000 126.2.IBM4H1C250000 NA NA NA NA NA 0.03 NA NA
255.000 126.2.IBM4H1C255000 NA NA NA NA NA 0.03 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
135.000 126.2.IBM4T1C135000 NA NA NA NA NA 0.03 NA NA
140.000 126.2.IBM4T1C140000 NA NA NA NA NA 0.03 NA NA
145.000 126.2.IBM4T1C145000 NA NA NA NA NA 0.03 NA NA
148.000 126.2.IBM4T1C148000 NA NA NA NA NA 0.03 NA NA
149.000 126.2.IBM4T1C149000 NA NA NA NA NA 0.03 NA NA
150.000 126.2.IBM4T1C150000 NA NA NA NA NA 0.03 NA NA
152.500 126.2.IBM4T1C152500 NA NA NA NA NA 0.03 NA NA
155.000 126.2.IBM4T1C155000 NA NA NA NA NA 0.03 NA NA
157.500 126.2.IBM4T1C157500 0.02 -0.20 -90.91% 0.03 NA 0.03 4 15
160.000 126.2.IBM4T1C160000 0.11 -0.09 -45.00% 0.03 NA 0.03 10 11
162.500 126.2.IBM4T1C162500 0.31 +0.31 NA 0.03 NA 0.03 7 7
165.000 126.2.IBM4T1C165000 0.62 +0.62 NA 0.04 NA 0.04 89 89
167.500 126.2.IBM4T1C167500 0.03 +0.01 +50.00% 0.03 NA 0.03 4 66
170.000 126.2.IBM4T1C170000 0.01 unch unch 0.03 NA 0.03 45 99
172.500 126.2.IBM4T1C172500 0.01 -0.33 -97.06% 0.03 0.010 0.03 4 70
175.000 126.2.IBM4T1C175000 0.05 -0.02 -28.57% 0.03 NA 0.03 2 190
177.500 126.2.IBM4T1C177500 0.10 -0.31 -75.61% 0.04 NA 0.04 8 77
180.000 126.2.IBM4T1C180000 0.04 -0.01 -20.00% 0.02 NA 0.02 108 566
182.500 126.2.IBM4T1C182500 0.02 -0.01 -33.33% 0.02 0.010 0.02 12 1,080
185.000 126.2.IBM4T1C185000 0.04 +0.01 +33.33% 0.05 0.020 0.05 57 773
187.500 126.2.IBM4T1C187500 0.11 +0.02 +22.22% 0.12 0.100 0.12 20 1,747
190.000 126.2.IBM4T1C190000 0.30 +0.19 +172.73% 0.31 0.300 0.31 454 1,635
192.500 126.2.IBM4T1C192500 1.33 +0.95 +250.00% -0.61 1.300 1.34 1,043 1,202
195.000 126.2.IBM4T1C195000 3.55 +2.05 +136.67% -0.85 3.200 3.6 482 939
197.500 126.2.IBM4T1C197500 5.00 +0.40 +8.70% -1.05 5.350 5.9 41 278
200.000 126.2.IBM4T1C200000 6.35 +1.15 +22.12% -0.90 7.000 8.55 1 137
202.500 126.2.IBM4T1C202500 8.50 +8.50 NA -0.85 9.700 11.1 20 10
205.000 126.2.IBM4T1C205000 9.15 -0.10 -1.08% -0.70 12.050 13.75 10 10
207.500 126.2.IBM4T1C207500 NA NA NA NA 14.450 16.25 NA NA
210.000 126.2.IBM4T1C210000 NA NA NA NA 16.950 18.6 NA NA
212.500 126.2.IBM4T1C212500 NA NA NA NA 19.450 21.3 NA NA
215.000 126.2.IBM4T1C215000 NA NA NA NA 21.950 24 NA NA
217.500 126.2.IBM4T1C217500 NA NA NA NA 24.450 26.5 NA NA
220.000 126.2.IBM4T1C220000 NA NA NA NA 26.950 29.4 NA NA
222.500 126.2.IBM4T1C222500 NA NA NA NA 28.450 32 NA NA
225.000 126.2.IBM4T1C225000 NA NA NA NA 30.950 34.15 NA NA
227.500 126.2.IBM4T1C227500 NA NA NA NA 33.450 37 NA NA
230.000 126.2.IBM4T1C230000 NA NA NA NA 35.950 39.4 NA NA
232.500 126.2.IBM4T1C232500 NA NA NA NA 38.450 41.65 NA NA
235.000 126.2.IBM4T1C235000 NA NA NA NA 40.950 44.15 NA NA
237.500 126.2.IBM4T1C237500 NA NA NA NA 43.450 46.65 NA NA
240.000 126.2.IBM4T1C240000 NA NA NA NA 45.950 49.15 NA NA
242.500 126.2.IBM4T1C242500 NA NA NA NA 48.450 52.35 NA NA
245.000 126.2.IBM4T1C245000 NA NA NA NA 50.950 54.85 NA NA
247.500 126.2.IBM4T1C247500 NA NA NA NA 53.450 57.35 NA NA
250.000 126.2.IBM4T1C250000 NA NA NA NA 55.950 59.85 NA NA
255.000 126.2.IBM4T1C255000 NA NA NA NA 60.950 64.5 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 9:55 AM ET