194.57 Down -1.21 -0.62%
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 58.350 62.1 NA NA
140.000 126.2.IBM4H1C140000 NA NA NA NA 53.150 56.95 NA NA
145.000 126.2.IBM4H1C145000 NA NA NA NA 48.300 52.2 NA NA
148.000 126.2.IBM4H1C148000 NA NA NA NA 46.350 48.15 NA NA
149.000 126.2.IBM4H1C149000 NA NA NA NA 45.350 47.15 NA NA
150.000 126.2.IBM4H1C150000 NA NA NA NA 43.300 46.3 NA NA
152.500 126.2.IBM4H1C152500 NA NA NA NA 40.500 43.8 NA NA
155.000 126.2.IBM4H1C155000 NA NA NA NA 39.350 41.15 NA NA
157.500 126.2.IBM4H1C157500 NA NA NA NA 36.450 38.55 NA NA
160.000 126.2.IBM4H1C160000 NA NA NA NA 34.350 36.15 NA NA
162.500 126.2.IBM4H1C162500 NA NA NA NA 30.900 34.1 NA NA
165.000 126.2.IBM4H1C165000 NA NA NA NA 29.350 31.15 NA NA
167.500 126.2.IBM4H1C167500 NA NA NA NA 26.900 28.6 NA NA
170.000 126.2.IBM4H1C170000 NA NA NA NA 23.250 26 NA NA
172.500 126.2.IBM4H1C172500 NA NA NA NA 21.900 23.5 NA NA
175.000 126.2.IBM4H1C175000 12.15 +3.65 +42.94% 1.58 19.500 21.15 1 50
177.500 126.2.IBM4H1C177500 11.08 +1.08 +10.80% 1.48 16.950 18.55 1 12
180.000 126.2.IBM4H1C180000 16.00 +4.35 +37.34% 1.48 14.500 16.05 5 68
182.500 126.2.IBM4H1C182500 12.86 -0.89 -6.47% 1.28 12.000 13.35 2 259
185.000 126.2.IBM4H1C185000 10.24 +0.64 +6.67% 0.88 9.750 10.45 13 342
187.500 126.2.IBM4H1C187500 7.40 +0.10 +1.37% 0.68 7.200 7.75 1 323
190.000 126.2.IBM4H1C190000 4.95 -0.92 -15.67% 0.38 4.800 4.95 133 659
192.500 126.2.IBM4H1C192500 2.69 -0.66 -19.70% 0.71 2.560 2.78 47 1,222
195.000 126.2.IBM4H1C195000 0.91 -0.68 -42.77% 1.09 1.070 1.09 474 1,831
197.500 126.2.IBM4H1C197500 0.21 -0.30 -58.82% 0.22 0.200 0.22 500 1,188
200.000 126.2.IBM4H1C200000 0.06 -0.05 -45.45% 0.05 0.030 0.05 181 582
202.500 126.2.IBM4H1C202500 0.03 unch unch 0.02 NA 0.02 20 283
205.000 126.2.IBM4H1C205000 0.03 -0.02 -40.00% 0.07 NA 0.07 1 68
207.500 126.2.IBM4H1C207500 0.02 -0.01 -33.33% 0.04 NA 0.04 4 19
210.000 126.2.IBM4H1C210000 0.03 -0.33 -91.67% 0.02 NA 0.02 24 381
212.500 126.2.IBM4H1C212500 0.01 -0.14 -93.33% 0.02 NA 0.02 20 1
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 0.02 NA 0.02 89 89
167.500 126.2.IBM4T1C167500 0.03 +0.01 +50.00% 0.02 NA 0.02 4 66
170.000 126.2.IBM4T1C170000 0.01 -0.17 -94.44% 0.02 0.010 0.02 1 93
172.500 126.2.IBM4T1C172500 0.34 -0.86 -71.67% 0.03 0.010 0.03 10 73
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% 0.05 NA 0.05 8 77
180.000 126.2.IBM4T1C180000 0.04 -0.01 -20.00% 0.03 0.010 0.03 108 566
182.500 126.2.IBM4T1C182500 0.04 -0.01 -20.00% 0.04 0.030 0.04 14 909
185.000 126.2.IBM4T1C185000 0.05 -0.03 -37.50% 0.06 0.030 0.06 18 770
187.500 126.2.IBM4T1C187500 0.06 -0.03 -33.33% 0.09 0.050 0.09 5 1,050
190.000 126.2.IBM4T1C190000 0.10 -0.04 -28.57% 0.14 0.120 0.14 80 1,145
192.500 126.2.IBM4T1C192500 0.37 +0.07 +23.33% 0.39 0.370 0.39 226 1,212
195.000 126.2.IBM4T1C195000 1.17 +0.36 +44.44% 0.73 1.130 1.16 1,056 1,240
197.500 126.2.IBM4T1C197500 2.74 +0.49 +21.78% 0.12 2.840 3.05 40 392
200.000 126.2.IBM4T1C200000 4.90 +1.00 +25.64% -0.08 4.700 5.35 80 190
202.500 126.2.IBM4T1C202500 NA NA NA NA 6.550 8.15 NA NA
205.000 126.2.IBM4T1C205000 9.25 +9.25 NA 0.27 9.050 10.7 20 10
207.500 126.2.IBM4T1C207500 NA NA NA NA 11.500 14.3 NA NA
210.000 126.2.IBM4T1C210000 NA NA NA NA 14.000 15.5 NA NA
212.500 126.2.IBM4T1C212500 NA NA NA NA 16.500 18 NA NA
215.000 126.2.IBM4T1C215000 NA NA NA NA 19.000 20.5 NA NA
217.500 126.2.IBM4T1C217500 NA NA NA NA 21.500 23.55 NA NA
220.000 126.2.IBM4T1C220000 NA NA NA NA 23.850 25.6 NA NA
222.500 126.2.IBM4T1C222500 NA NA NA NA 26.500 29.1 NA NA
225.000 126.2.IBM4T1C225000 NA NA NA NA 28.750 31.65 NA NA
227.500 126.2.IBM4T1C227500 NA NA NA NA 31.350 33.5 NA NA
230.000 126.2.IBM4T1C230000 NA NA NA NA 33.700 36 NA NA
232.500 126.2.IBM4T1C232500 NA NA NA NA 36.350 38.9 NA NA
235.000 126.2.IBM4T1C235000 NA NA NA NA 38.750 41.7 NA NA
237.500 126.2.IBM4T1C237500 NA NA NA NA 41.250 44.35 NA NA
240.000 126.2.IBM4T1C240000 NA NA NA NA 43.850 46 NA NA
242.500 126.2.IBM4T1C242500 NA NA NA NA 46.250 49.35 NA NA
245.000 126.2.IBM4T1C245000 NA NA NA NA 48.850 51.4 NA NA
247.500 126.2.IBM4T1C247500 NA NA NA NA 51.150 53.85 NA NA
250.000 126.2.IBM4T1C250000 NA NA NA NA 52.850 56.95 NA NA
255.000 126.2.IBM4T1C255000 NA NA NA NA 57.850 61.95 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 9:05 PM ET