190.41 Down -0.82 -0.43%
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 58.550 62.75 NA NA
135.000 126.2.IBM4HTC135000 NA NA NA NA 53.700 57.3 NA NA
140.000 126.2.IBM4HTC140000 NA NA NA NA 48.600 52.85 NA NA
145.000 126.2.IBM4HTC145000 NA NA NA NA 43.850 47.1 NA NA
150.000 126.2.IBM4HTC150000 NA NA NA NA 38.850 42.35 NA NA
152.500 126.2.IBM4HTC152500 NA NA NA NA 36.350 39.95 NA NA
155.000 126.2.IBM4HTC155000 NA NA NA NA 33.850 37.2 NA NA
157.500 126.2.IBM4HTC157500 NA NA NA NA 32.350 33.3 NA NA
160.000 126.2.IBM4HTC160000 NA NA NA NA 28.850 30.8 NA NA
162.500 126.2.IBM4HTC162500 NA NA NA NA 26.800 29.05 NA NA
165.000 126.2.IBM4HTC165000 NA NA NA NA 25.250 26.7 NA NA
167.500 126.2.IBM4HTC167500 NA NA NA NA 22.700 24.2 NA NA
170.000 126.2.IBM4HTC170000 NA NA NA NA 20.200 21.75 NA NA
172.500 126.2.IBM4HTC172500 NA NA NA NA 17.650 19.2 NA NA
175.000 126.2.IBM4HTC175000 NA NA NA NA 15.250 16.75 NA NA
177.500 126.2.IBM4HTC177500 NA NA NA NA 12.800 13.3 NA NA
180.000 126.2.IBM4HTC180000 11.36 +1.87 +19.71% 0.39 10.300 10.8 6 47
182.500 126.2.IBM4HTC182500 9.05 +5.15 +132.05% 0.39 7.800 8.3 4 41
185.000 126.2.IBM4HTC185000 6.15 -0.31 -4.80% 0.34 5.400 5.75 10 119
187.500 126.2.IBM4HTC187500 3.28 -1.32 -28.70% 0.54 3.100 3.45 87 295
190.000 126.2.IBM4HTC190000 1.43 -0.72 -33.49% 1.06 1.330 1.47 448 744
192.500 126.2.IBM4HTC192500 0.38 -0.35 -47.95% 0.41 0.360 0.41 911 820
195.000 126.2.IBM4HTC195000 0.13 -0.15 -53.57% 0.12 0.070 0.12 441 1,223
197.500 126.2.IBM4HTC197500 0.06 -0.02 -25.00% 0.06 0.020 0.06 135 361
200.000 126.2.IBM4HTC200000 0.03 +0.01 +50.00% 0.05 0.010 0.05 7 679
202.500 126.2.IBM4HTC202500 0.11 -0.24 -68.57% 0.04 NA 0.04 1 117
205.000 126.2.IBM4HTC205000 0.31 -0.04 -11.43% 0.04 NA 0.04 6 12
207.500 126.2.IBM4HTC207500 0.03 -0.07 -70.00% 0.03 NA 0.03 6 37
210.000 126.2.IBM4HTC210000 0.06 -0.46 -88.46% 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% 0.02 NA 0.02 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 0.03 NA NA
162.500 126.2.IBM4TTC162500 NA NA NA NA NA 0.04 1 1
165.000 126.2.IBM4TTC165000 0.16 +0.16 NA 0.05 NA 0.05 10 10
167.500 126.2.IBM4TTC167500 0.02 -0.16 -88.89% 0.05 NA 0.05 2 9
170.000 126.2.IBM4TTC170000 0.12 -0.05 -29.41% 0.04 NA 0.04 1 35
172.500 126.2.IBM4TTC172500 0.42 +0.11 +35.48% 0.05 NA 0.05 6 14
175.000 126.2.IBM4TTC175000 0.05 -0.20 -80.00% 0.06 0.010 0.06 2 79
177.500 126.2.IBM4TTC177500 0.06 -0.08 -57.14% 0.08 0.020 0.08 20 152
180.000 126.2.IBM4TTC180000 0.04 -0.03 -42.86% 0.07 0.040 0.07 25 248
182.500 126.2.IBM4TTC182500 0.09 +0.02 +28.57% 0.1 0.050 0.1 28 212
185.000 126.2.IBM4TTC185000 0.16 +0.04 +33.33% 0.17 0.110 0.17 22 551
187.500 126.2.IBM4TTC187500 0.32 +0.07 +28.00% 0.37 0.310 0.37 107 973
190.000 126.2.IBM4TTC190000 0.97 +0.27 +38.57% 1.04 0.940 1.04 363 805
192.500 126.2.IBM4TTC192500 2.45 +0.62 +33.88% 0.49 2.380 2.58 222 187
195.000 126.2.IBM4TTC195000 4.28 -3.43 -44.49% 0.26 4.500 4.85 12 116
197.500 126.2.IBM4TTC197500 10.06 +4.76 +89.81% 0.21 5.850 7.3 14 59
200.000 126.2.IBM4TTC200000 10.37 -2.18 -17.37% 0.21 8.350 9.8 1 10
202.500 126.2.IBM4TTC202500 13.06 +4.36 +50.11% 0.46 10.800 12.55 1 23
205.000 126.2.IBM4TTC205000 NA NA NA NA 13.300 15.05 NA NA
207.500 126.2.IBM4TTC207500 NA NA NA NA 15.800 18.45 NA NA
210.000 126.2.IBM4TTC210000 NA NA NA NA 18.300 20.95 NA NA
212.500 126.2.IBM4TTC212500 NA NA NA NA 20.800 23.2 NA NA
215.000 126.2.IBM4TTC215000 NA NA NA NA 23.350 24.8 NA NA
217.500 126.2.IBM4TTC217500 NA NA NA NA 25.850 27.55 NA NA
220.000 126.2.IBM4TTC220000 NA NA NA NA 27.300 31.2 NA NA
222.500 126.2.IBM4TTC222500 NA NA NA NA 29.900 33.65 NA NA
225.000 126.2.IBM4TTC225000 NA NA NA NA 32.800 36.2 NA NA
227.500 126.2.IBM4TTC227500 NA NA NA NA 35.200 38.65 NA NA
230.000 126.2.IBM4TTC230000 NA NA NA NA 37.200 41.2 NA NA
232.500 126.2.IBM4TTC232500 NA NA NA NA 39.800 43.75 NA NA
235.000 126.2.IBM4TTC235000 NA NA NA NA 42.300 46.2 NA NA
237.500 126.2.IBM4TTC237500 NA NA NA NA 44.850 48.7 NA NA
240.000 126.2.IBM4TTC240000 NA NA NA NA 47.350 51.35 NA NA
242.500 126.2.IBM4TTC242500 NA NA NA NA 50.300 53.8 NA NA
245.000 126.2.IBM4TTC245000 NA NA NA NA 52.600 56.25 NA NA
250.000 126.2.IBM4TTC250000 NA NA NA NA 57.300 61.55 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 5:35 AM ET