195.24Up+1.61+0.83%Today's Close  |  195.24 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.IBM4GPC135000 NA NA NA NA 58.600 62.05 NA NA
140.000 126.2.IBM4GPC140000 NA NA NA NA 53.600 57.1 NA NA
145.000 126.2.IBM4GPC145000 NA NA NA NA 48.550 52.1 NA NA
149.000 126.2.IBM4GPC149000 NA NA NA NA 44.350 48 NA NA
150.000 126.2.IBM4GPC150000 NA NA NA NA 43.450 46.45 NA NA
152.500 126.2.IBM4GPC152500 NA NA NA NA 40.850 43.95 NA NA
155.000 126.2.IBM4GPC155000 NA NA NA NA 38.450 42 NA NA
157.500 126.2.IBM4GPC157500 NA NA NA NA 35.850 39.5 NA NA
160.000 126.2.IBM4GPC160000 NA NA NA NA 33.350 36.2 NA NA
162.500 126.2.IBM4GPC162500 NA NA NA NA 30.950 33.95 NA NA
165.000 126.2.IBM4GPC165000 NA NA NA NA 28.450 31.55 NA NA
167.500 126.2.IBM4GPC167500 NA NA NA NA 25.950 28.95 NA NA
170.000 126.2.IBM4GPC170000 24.38 +2.78 +12.87% 1.56 23.600 26.8 10 10
172.500 126.2.IBM4GPC172500 22.66 +12.61 +125.47% 1.56 20.850 24.3 2 2
175.000 126.2.IBM4GPC175000 16.20 -1.25 -7.16% 1.56 18.350 21.8 2 3
177.500 126.2.IBM4GPC177500 11.45 +5.45 +90.83% 1.36 15.700 19.1 1 32
180.000 126.2.IBM4GPC180000 14.25 +0.32 +2.30% 0.71 13.700 15.95 3 111
182.500 126.2.IBM4GPC182500 12.32 +0.82 +7.13% 0.51 11.250 13.25 1 178
185.000 126.2.IBM4GPC185000 9.80 +0.78 +8.65% 0.36 9.950 10.6 24 556
187.500 126.2.IBM4GPC187500 7.47 +0.65 +9.53% 0.31 7.500 8.05 13 1,082
190.000 126.2.IBM4GPC190000 5.10 +1.35 +36.00% 0.31 5.050 5.55 140 780
192.500 126.2.IBM4GPC192500 2.81 +1.22 +76.73% 0.41 2.620 3.15 274 967
195.000 126.2.IBM4GPC195000 0.68 +0.36 +112.50% 0.48 0.660 0.72 833 1,907
197.500 126.2.IBM4GPC197500 0.04 -0.04 -50.00% 0.06 0.040 0.06 313 894
200.000 126.2.IBM4GPC200000 0.03 +0.01 +50.00% 0.03 0.010 0.03 62 1,132
202.500 126.2.IBM4GPC202500 0.02 -0.01 -33.33% 0.01 NA 0.01 1 254
205.000 126.2.IBM4GPC205000 0.01 unch unch 0.01 NA 0.01 1 186
207.500 126.2.IBM4GPC207500 0.01 -0.01 -50.00% 0.03 NA 0.03 105 264
210.000 126.2.IBM4GPC210000 0.16 +0.06 +60.00% 0.01 NA 0.01 20 567
212.500 126.2.IBM4GPC212500 0.21 +0.21 NA 0.03 NA 0.03 5 5
215.000 126.2.IBM4GPC215000 0.12 +0.03 +33.33% 0.01 NA 0.01 9 21
217.500 126.2.IBM4GPC217500 0.10 +0.10 NA 0.03 NA 0.03 1 1
220.000 126.2.IBM4GPC220000 NA NA NA NA NA 0.03 NA NA
222.500 126.2.IBM4GPC222500 0.04 +0.04 NA 0.03 NA 0.03 1 1
225.000 126.2.IBM4GPC225000 NA NA NA NA NA 0.03 NA NA
227.500 126.2.IBM4GPC227500 0.03 +0.03 NA 0.03 NA 0.03 1 1
230.000 126.2.IBM4GPC230000 0.03 +0.03 NA 0.03 NA 0.03 1 1
232.500 126.2.IBM4GPC232500 NA NA NA NA NA 0.03 NA NA
235.000 126.2.IBM4GPC235000 NA NA NA NA NA 0.03 NA NA
240.000 126.2.IBM4GPC240000 NA NA NA NA NA 0.03 NA NA
245.000 126.2.IBM4GPC245000 NA NA NA NA NA 0.03 NA NA
250.000 126.2.IBM4GPC250000 NA NA NA NA NA 0.03 NA NA
255.000 126.2.IBM4GPC255000 NA NA NA NA NA 0.03 NA NA
JULY 25, 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.IBM4SPC135000 NA NA NA NA NA 0.03 NA NA
140.000 126.2.IBM4SPC140000 NA NA NA NA NA 0.03 NA NA
145.000 126.2.IBM4SPC145000 NA NA NA NA NA 0.03 NA NA
149.000 126.2.IBM4SPC149000 NA NA NA NA NA 0.03 NA NA
150.000 126.2.IBM4SPC150000 0.10 -0.01 -9.09% 0.03 NA 0.03 10 10
152.500 126.2.IBM4SPC152500 NA NA NA NA NA 0.03 NA NA
155.000 126.2.IBM4SPC155000 NA NA NA NA NA 0.03 NA NA
157.500 126.2.IBM4SPC157500 0.22 +0.22 NA 0.03 NA 0.03 9 9
160.000 126.2.IBM4SPC160000 0.06 -0.06 -50.00% 0.02 NA 0.02 1 58
162.500 126.2.IBM4SPC162500 0.05 +0.02 +66.67% 0.03 NA 0.03 10 34
165.000 126.2.IBM4SPC165000 0.20 -0.19 -48.72% 0.03 NA 0.03 14 36
167.500 126.2.IBM4SPC167500 0.01 -0.04 -80.00% 0.02 NA 0.02 13 314
170.000 126.2.IBM4SPC170000 0.02 +0.01 +100.00% 0.02 NA 0.02 13 201
172.500 126.2.IBM4SPC172500 0.03 +0.01 +50.00% 0.03 NA 0.03 1 216
175.000 126.2.IBM4SPC175000 0.03 unch unch 0.03 NA 0.03 46 286
177.500 126.2.IBM4SPC177500 0.02 unch unch 0.02 NA 0.02 1 692
180.000 126.2.IBM4SPC180000 0.01 -0.05 -83.33% 0.03 NA 0.03 34 792
182.500 126.2.IBM4SPC182500 0.01 unch unch 0.03 NA 0.03 8 759
185.000 126.2.IBM4SPC185000 0.02 unch unch 0.03 0.010 0.03 43 2,020
187.500 126.2.IBM4SPC187500 0.04 -0.01 -20.00% 0.04 0.020 0.04 49 1,791
190.000 126.2.IBM4SPC190000 0.05 -0.06 -54.55% 0.05 0.040 0.05 347 1,929
192.500 126.2.IBM4SPC192500 0.07 -0.37 -84.09% 0.09 0.070 0.09 885 2,362
195.000 126.2.IBM4SPC195000 0.52 -1.18 -69.41% 0.54 0.490 0.54 2,103 926
197.500 126.2.IBM4SPC197500 2.20 -1.10 -33.33% 0.24 2.050 2.5 40 285
200.000 126.2.IBM4SPC200000 4.70 -3.30 -41.25% 0.19 4.700 4.95 20 85
202.500 126.2.IBM4SPC202500 NA NA NA NA 6.650 8.6 NA NA
205.000 126.2.IBM4SPC205000 10.50 +10.50 NA 0.64 8.850 10.4 1 1
207.500 126.2.IBM4SPC207500 NA NA NA NA 10.700 14.15 NA NA
210.000 126.2.IBM4SPC210000 NA NA NA NA 13.200 16.5 NA NA
212.500 126.2.IBM4SPC212500 NA NA NA NA 15.700 19 NA NA
215.000 126.2.IBM4SPC215000 NA NA NA NA 18.200 21.55 NA NA
217.500 126.2.IBM4SPC217500 NA NA NA NA 20.700 24.05 NA NA
220.000 126.2.IBM4SPC220000 NA NA NA NA 23.200 26.65 NA NA
222.500 126.2.IBM4SPC222500 NA NA NA NA 26.250 29.3 NA NA
225.000 126.2.IBM4SPC225000 NA NA NA NA 28.600 31.5 NA NA
227.500 126.2.IBM4SPC227500 NA NA NA NA 31.100 34.15 NA NA
230.000 126.2.IBM4SPC230000 NA NA NA NA 33.050 36.6 NA NA
232.500 126.2.IBM4SPC232500 NA NA NA NA 35.550 39 NA NA
235.000 126.2.IBM4SPC235000 NA NA NA NA 38.100 41.65 NA NA
240.000 126.2.IBM4SPC240000 NA NA NA NA 43.050 46.65 NA NA
245.000 126.2.IBM4SPC245000 NA NA NA NA 47.950 51.45 NA NA
250.000 126.2.IBM4SPC250000 NA NA NA NA 52.950 56.45 NA NA
255.000 126.2.IBM4SPC255000 NA NA NA NA 57.950 61.45 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 5:42 PM ET