190.01 Down -6.39 -3.25%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 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.IBM4DPC135000 NA NA NA NA 52.900 57.05 NA NA
140.000 126.2.IBM4DPC140000 NA NA NA NA 48.100 51.9 NA NA
145.000 126.2.IBM4DPC145000 NA NA NA NA 43.150 46.8 NA NA
147.000 126.2.IBM4DPC147000 NA NA NA NA 41.150 44.6 NA NA
148.000 126.2.IBM4DPC148000 NA NA NA NA 40.150 43.55 NA NA
149.000 126.2.IBM4DPC149000 NA NA NA NA 39.450 42.7 NA NA
150.000 126.2.IBM4DPC150000 NA NA NA NA 38.150 41.6 NA NA
152.500 126.2.IBM4DPC152500 NA NA NA NA 35.700 39.2 NA NA
155.000 126.2.IBM4DPC155000 NA NA NA NA 33.150 36.6 2 1
157.500 126.2.IBM4DPC157500 NA NA NA NA 30.650 34.1 NA NA
160.000 126.2.IBM4DPC160000 NA NA NA NA 28.150 31.65 NA NA
162.500 126.2.IBM4DPC162500 NA NA NA NA 25.700 29.1 NA NA
165.000 126.2.IBM4DPC165000 NA NA NA NA 23.450 26.6 NA NA
167.500 126.2.IBM4DPC167500 NA NA NA NA 20.800 24.05 NA NA
170.000 126.2.IBM4DPC170000 17.70 +17.70 NA 0.79 18.450 20.8 6 6
172.500 126.2.IBM4DPC172500 NA NA NA NA 15.950 18.5 NA NA
175.000 126.2.IBM4DPC175000 22.45 +1.95 +9.51% 1.04 13.300 16.05 26 126
177.500 126.2.IBM4DPC177500 10.67 +0.05 +0.47% 0.99 10.900 13.5 25 25
180.000 126.2.IBM4DPC180000 19.15 +6.20 +47.88% 0.89 8.500 10.9 3 67
182.500 126.2.IBM4DPC182500 7.05 -7.45 -51.38% 0.59 7.150 8.1 4 47
185.000 126.2.IBM4DPC185000 5.26 -7.32 -58.19% 0.79 5.300 5.8 183 134
187.500 126.2.IBM4DPC187500 3.55 -7.13 -66.76% 0.99 3.350 3.5 741 106
190.000 126.2.IBM4DPC190000 1.76 -6.24 -78.00% 1.80 1.730 1.81 1,178 219
192.500 126.2.IBM4DPC192500 0.71 -4.58 -86.58% 0.71 0.660 0.71 652 862
195.000 126.2.IBM4DPC195000 0.21 -4.44 -95.48% 0.21 0.190 0.21 1,054 1,036
197.500 126.2.IBM4DPC197500 0.07 -2.42 -97.19% 0.07 0.060 0.07 570 1,480
200.000 126.2.IBM4DPC200000 0.02 -2.41 -99.18% 0.02 0.010 0.02 129 973
202.500 126.2.IBM4DPC202500 0.01 -1.44 -99.31% 0.02 NA 0.02 59 1,298
205.000 126.2.IBM4DPC205000 0.02 -0.87 -97.75% 0.01 NA 0.01 81 439
207.500 126.2.IBM4DPC207500 0.01 -0.51 -98.08% 0.02 NA 0.02 75 171
210.000 126.2.IBM4DPC210000 0.01 -0.26 -96.30% 0.01 NA 0.01 37 960
212.500 126.2.IBM4DPC212500 0.01 -0.12 -92.31% 0.03 NA 0.03 10 50
215.000 126.2.IBM4DPC215000 0.01 -0.09 -90.00% 0.03 NA 0.03 23 283
217.500 126.2.IBM4DPC217500 NA NA NA NA NA 0.03 NA NA
220.000 126.2.IBM4DPC220000 0.08 -0.01 -11.11% 0.03 NA 0.03 5 21
222.500 126.2.IBM4DPC222500 NA NA NA NA NA 0.03 NA NA
225.000 126.2.IBM4DPC225000 NA NA NA NA NA 0.03 NA NA
227.500 126.2.IBM4DPC227500 NA NA NA NA NA 0.03 NA NA
230.000 126.2.IBM4DPC230000 0.02 +0.02 NA 0.03 NA 0.03 20 20
232.500 126.2.IBM4DPC232500 NA NA NA NA NA 0.03 NA NA
235.000 126.2.IBM4DPC235000 NA NA NA NA NA 0.03 NA NA
237.500 126.2.IBM4DPC237500 NA NA NA NA NA 0.03 NA NA
240.000 126.2.IBM4DPC240000 NA NA NA NA NA 0.03 NA NA
242.500 126.2.IBM4DPC242500 NA NA NA NA NA 0.03 NA NA
245.000 126.2.IBM4DPC245000 NA NA NA NA NA 0.03 NA NA
247.500 126.2.IBM4DPC247500 NA NA NA NA NA 0.03 NA NA
250.000 126.2.IBM4DPC250000 NA NA NA NA NA 0.03 NA NA
255.000 126.2.IBM4DPC255000 NA NA NA NA NA 0.03 NA NA
260.000 126.2.IBM4DPC260000 NA NA NA NA NA 0.03 NA NA
APRIL 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.IBM4PPC135000 0.06 +0.06 NA 0.03 NA 0.03 19 19
140.000 126.2.IBM4PPC140000 0.06 +0.06 NA 0.03 NA 0.03 9 9
145.000 126.2.IBM4PPC145000 NA NA NA NA NA 0.03 NA NA
147.000 126.2.IBM4PPC147000 NA NA NA NA NA 0.03 NA NA
148.000 126.2.IBM4PPC148000 0.06 +0.06 NA 0.03 NA 0.03 3 3
149.000 126.2.IBM4PPC149000 NA NA NA NA NA 0.03 NA NA
150.000 126.2.IBM4PPC150000 NA NA NA NA NA 0.03 30 30
152.500 126.2.IBM4PPC152500 0.15 +0.15 NA 0.04 NA 0.04 3 3
155.000 126.2.IBM4PPC155000 NA NA NA NA NA 0.04 NA NA
157.500 126.2.IBM4PPC157500 0.24 +0.02 +9.09% 0.04 NA 0.04 10 13
160.000 126.2.IBM4PPC160000 0.25 +0.25 NA 0.04 NA 0.04 10 10
162.500 126.2.IBM4PPC162500 0.04 -0.19 -82.61% 0.04 NA 0.04 2 12
165.000 126.2.IBM4PPC165000 0.01 -0.26 -96.30% 0.04 NA 0.04 2 14
167.500 126.2.IBM4PPC167500 0.01 -0.19 -95.00% 0.01 NA 0.01 11 24
170.000 126.2.IBM4PPC170000 0.01 -0.22 -95.65% 0.05 NA 0.05 31 44
172.500 126.2.IBM4PPC172500 0.07 -0.06 -46.15% 0.06 NA 0.06 16 257
175.000 126.2.IBM4PPC175000 0.06 -0.10 -62.50% 0.06 0.020 0.06 201 527
177.500 126.2.IBM4PPC177500 0.07 -0.13 -65.00% 0.11 0.040 0.11 87 317
180.000 126.2.IBM4PPC180000 0.11 -0.20 -64.52% 0.11 0.080 0.11 202 1,019
182.500 126.2.IBM4PPC182500 0.18 -0.28 -60.87% 0.21 0.160 0.21 554 538
185.000 126.2.IBM4PPC185000 0.37 -0.31 -45.59% 0.41 0.360 0.41 2,638 1,286
187.500 126.2.IBM4PPC187500 0.82 -0.12 -12.77% 0.84 0.800 0.84 5,488 1,402
190.000 126.2.IBM4PPC190000 1.70 +0.16 +10.39% 1.68 1.620 1.68 4,710 2,650
192.500 126.2.IBM4PPC192500 3.09 +0.90 +41.10% 0.61 3.000 3.1 1,257 903
195.000 126.2.IBM4PPC195000 5.13 +1.98 +62.86% 0.21 4.800 5.2 706 1,489
197.500 126.2.IBM4PPC197500 7.55 +3.28 +76.82% 0.31 7.200 7.8 172 365
200.000 126.2.IBM4PPC200000 9.90 +4.30 +76.79% 0.16 9.650 10.15 105 312
202.500 126.2.IBM4PPC202500 12.50 +5.20 +71.23% 0.31 11.850 12.8 16 50
205.000 126.2.IBM4PPC205000 15.25 +7.15 +88.27% 1.01 14.200 16 211 213
207.500 126.2.IBM4PPC207500 NA NA NA NA 16.600 19.2 NA NA
210.000 126.2.IBM4PPC210000 NA NA NA NA 18.600 21.85 NA NA
212.500 126.2.IBM4PPC212500 NA NA NA NA 21.100 24.4 NA NA
215.000 126.2.IBM4PPC215000 NA NA NA NA 23.450 27.05 NA NA
217.500 126.2.IBM4PPC217500 NA NA NA NA 26.400 27.7 NA NA
220.000 126.2.IBM4PPC220000 NA NA NA NA 28.500 31.9 NA NA
222.500 126.2.IBM4PPC222500 NA NA NA NA 30.850 34.45 NA NA
225.000 126.2.IBM4PPC225000 NA NA NA NA 33.450 36.4 NA NA
227.500 126.2.IBM4PPC227500 NA NA NA NA 36.050 39.5 NA NA
230.000 126.2.IBM4PPC230000 NA NA NA NA 38.350 42 NA NA
232.500 126.2.IBM4PPC232500 NA NA NA NA 40.950 44.5 NA NA
235.000 126.2.IBM4PPC235000 NA NA NA NA 43.450 46.85 NA NA
237.500 126.2.IBM4PPC237500 NA NA NA NA 45.750 49.4 NA NA
240.000 126.2.IBM4PPC240000 NA NA NA NA 47.950 52 NA NA
242.500 126.2.IBM4PPC242500 NA NA NA NA 50.550 54.55 NA NA
245.000 126.2.IBM4PPC245000 NA NA NA NA 52.950 56.9 NA NA
247.500 126.2.IBM4PPC247500 NA NA NA NA 55.550 59.5 NA NA
250.000 126.2.IBM4PPC250000 NA NA NA NA 57.950 62 NA NA
255.000 126.2.IBM4PPC255000 NA NA NA NA 63.000 66.9 NA NA
260.000 126.2.IBM4PPC260000 NA NA NA NA 68.150 71.9 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 3:14 AM ET