192.99 Up +1.83 +0.96%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 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.IBM4HTC130000 NA NA NA NA 61.150 64.5 NA NA
135.000 126.2.IBM4HTC135000 NA NA NA NA 55.950 59.5 NA NA
140.000 126.2.IBM4HTC140000 NA NA NA NA 51.100 54.5 NA NA
145.000 126.2.IBM4HTC145000 NA NA NA NA 46.000 49.65 NA NA
150.000 126.2.IBM4HTC150000 NA NA NA NA 41.050 44.5 NA NA
152.500 126.2.IBM4HTC152500 NA NA NA NA 38.900 42.05 NA NA
155.000 126.2.IBM4HTC155000 NA NA NA NA 36.400 39.55 NA NA
157.500 126.2.IBM4HTC157500 NA NA NA NA 33.900 37.05 NA NA
160.000 126.2.IBM4HTC160000 NA NA NA NA 31.150 34.1 NA NA
162.500 126.2.IBM4HTC162500 NA NA NA NA 28.900 32 NA NA
165.000 126.2.IBM4HTC165000 NA NA NA NA 27.100 28.9 NA NA
167.500 126.2.IBM4HTC167500 NA NA NA NA 24.600 26.4 NA NA
170.000 126.2.IBM4HTC170000 NA NA NA NA 22.100 23.9 NA NA
172.500 126.2.IBM4HTC172500 NA NA NA NA 19.600 21.4 NA NA
175.000 126.2.IBM4HTC175000 NA NA NA NA 17.350 18.65 NA NA
177.500 126.2.IBM4HTC177500 NA NA NA NA 14.850 16.1 NA NA
180.000 126.2.IBM4HTC180000 11.36 +1.87 +19.71% 0.66 12.350 13.65 6 47
182.500 126.2.IBM4HTC182500 9.31 +0.26 +2.87% 0.16 10.300 10.65 38 47
185.000 126.2.IBM4HTC185000 6.95 +0.80 +13.01% 0.66 7.800 8.65 2 129
187.500 126.2.IBM4HTC187500 5.58 +1.80 +47.62% 0.16 5.350 5.65 28 338
190.000 126.2.IBM4HTC190000 3.34 +1.67 +100.00% 0.26 3.050 3.25 544 901
192.500 126.2.IBM4HTC192500 1.10 +0.70 +175.00% 0.65 1.070 1.14 1,502 1,393
195.000 126.2.IBM4HTC195000 0.18 +0.09 +100.00% 0.19 0.170 0.19 1,306 1,890
197.500 126.2.IBM4HTC197500 0.03 -0.03 -50.00% 0.05 0.010 0.05 10 454
200.000 126.2.IBM4HTC200000 0.02 -0.03 -60.00% 0.05 NA 0.05 4 680
202.500 126.2.IBM4HTC202500 0.11 +0.11 NA 0.04 NA 0.04 1 117
205.000 126.2.IBM4HTC205000 0.31 +0.31 NA 0.03 NA 0.03 6 12
207.500 126.2.IBM4HTC207500 0.02 -0.01 -33.33% 0.03 NA 0.03 20 57
210.000 126.2.IBM4HTC210000 0.06 +0.06 NA 0.03 NA 0.03 12 15
212.500 126.2.IBM4HTC212500 0.07 +0.07 NA 0.03 NA 0.03 2 2
215.000 126.2.IBM4HTC215000 0.16 +0.16 NA 0.03 NA 0.03 10 10
217.500 126.2.IBM4HTC217500 NA NA NA NA NA 0.03 NA NA
220.000 126.2.IBM4HTC220000 NA NA NA NA NA 0.03 NA NA
222.500 126.2.IBM4HTC222500 NA NA NA NA NA 0.03 NA NA
225.000 126.2.IBM4HTC225000 NA NA NA NA NA 0.03 NA NA
227.500 126.2.IBM4HTC227500 NA NA NA NA NA 0.03 NA NA
230.000 126.2.IBM4HTC230000 NA NA NA NA NA 0.03 NA NA
232.500 126.2.IBM4HTC232500 NA NA NA NA NA 0.03 NA NA
235.000 126.2.IBM4HTC235000 NA NA NA NA NA 0.03 NA NA
237.500 126.2.IBM4HTC237500 NA NA NA NA NA 0.03 NA NA
240.000 126.2.IBM4HTC240000 NA NA NA NA NA 0.03 NA NA
242.500 126.2.IBM4HTC242500 NA NA NA NA NA 0.03 NA NA
245.000 126.2.IBM4HTC245000 NA NA NA NA NA 0.03 NA NA
250.000 126.2.IBM4HTC250000 NA NA NA NA NA 0.03 NA NA
AUGUST 29, 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.IBM4TTC130000 NA NA NA NA NA 0.03 NA NA
135.000 126.2.IBM4TTC135000 NA NA NA NA NA 0.03 NA NA
140.000 126.2.IBM4TTC140000 NA NA NA NA NA 0.03 NA NA
145.000 126.2.IBM4TTC145000 NA NA NA NA NA 0.03 NA NA
150.000 126.2.IBM4TTC150000 0.03 -0.03 -50.00% 0.03 NA 0.03 30 36
152.500 126.2.IBM4TTC152500 NA NA NA NA NA 0.03 NA NA
155.000 126.2.IBM4TTC155000 0.21 +0.21 NA 0.03 NA 0.03 8 8
157.500 126.2.IBM4TTC157500 0.30 +0.30 NA 0.03 NA 0.03 7 7
160.000 126.2.IBM4TTC160000 NA NA NA NA NA 0.02 NA NA
162.500 126.2.IBM4TTC162500 NA NA NA NA NA 0.03 1 1
165.000 126.2.IBM4TTC165000 0.16 +0.16 NA 0.03 NA 0.03 10 10
167.500 126.2.IBM4TTC167500 0.02 -0.16 -88.89% 0.03 NA 0.03 2 9
170.000 126.2.IBM4TTC170000 0.12 -0.05 -29.41% 0.03 NA 0.03 1 35
172.500 126.2.IBM4TTC172500 0.42 +0.42 NA 0.04 NA 0.04 6 14
175.000 126.2.IBM4TTC175000 0.01 -0.04 -80.00% 0.05 NA 0.05 24 80
177.500 126.2.IBM4TTC177500 0.06 -0.08 -57.14% 0.05 NA 0.05 20 152
180.000 126.2.IBM4TTC180000 0.01 -0.01 -50.00% 0.03 NA 0.03 8 251
182.500 126.2.IBM4TTC182500 0.05 -0.01 -16.67% 0.04 0.010 0.04 2 219
185.000 126.2.IBM4TTC185000 0.04 -0.01 -20.00% 0.03 0.020 0.03 18 571
187.500 126.2.IBM4TTC187500 0.04 -0.11 -73.33% 0.06 0.040 0.06 132 1,097
190.000 126.2.IBM4TTC190000 0.12 -0.38 -76.00% 0.15 0.130 0.15 1,127 1,023
192.500 126.2.IBM4TTC192500 0.60 -1.18 -66.29% 0.61 0.580 0.61 1,858 910
195.000 126.2.IBM4TTC195000 2.12 -2.16 -50.47% 0.33 2.110 2.34 398 292
197.500 126.2.IBM4TTC197500 4.45 -5.61 -55.77% 0.24 4.000 4.75 88 63
200.000 126.2.IBM4TTC200000 10.37 -2.18 -17.37% 0.29 6.400 7.3 1 10
202.500 126.2.IBM4TTC202500 13.06 +4.36 +50.11% 0.39 8.900 9.9 1 23
205.000 126.2.IBM4TTC205000 NA NA NA NA 11.100 12.9 NA NA
207.500 126.2.IBM4TTC207500 NA NA NA NA 13.600 15.4 NA NA
210.000 126.2.IBM4TTC210000 NA NA NA NA 16.100 17.9 NA NA
212.500 126.2.IBM4TTC212500 NA NA NA NA 18.750 20.4 NA NA
215.000 126.2.IBM4TTC215000 NA NA NA NA 21.100 22.9 NA NA
217.500 126.2.IBM4TTC217500 NA NA NA NA 23.600 25.4 NA NA
220.000 126.2.IBM4TTC220000 NA NA NA NA 26.250 27.9 NA NA
222.500 126.2.IBM4TTC222500 NA NA NA NA 27.950 31.15 NA NA
225.000 126.2.IBM4TTC225000 NA NA NA NA 30.450 33.65 NA NA
227.500 126.2.IBM4TTC227500 NA NA NA NA 33.000 36.4 NA NA
230.000 126.2.IBM4TTC230000 NA NA NA NA 35.450 38.9 NA NA
232.500 126.2.IBM4TTC232500 NA NA NA NA 37.950 41.15 NA NA
235.000 126.2.IBM4TTC235000 NA NA NA NA 40.450 43.65 NA NA
237.500 126.2.IBM4TTC237500 NA NA NA NA 43.000 46.4 NA NA
240.000 126.2.IBM4TTC240000 NA NA NA NA 45.500 48.7 NA NA
242.500 126.2.IBM4TTC242500 NA NA NA NA 47.900 51.15 NA NA
245.000 126.2.IBM4TTC245000 NA NA NA NA 50.450 53.7 NA NA
250.000 126.2.IBM4TTC250000 NA NA NA NA 55.500 58.9 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 7:05 AM ET