194.09 Up +3.24 +1.70%
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 57.300 60.8 NA NA
140.000 126.2.IBM4GPC140000 NA NA NA NA 52.550 55.65 NA NA
145.000 126.2.IBM4GPC145000 NA NA NA NA 47.500 50.7 NA NA
149.000 126.2.IBM4GPC149000 NA NA NA NA 43.600 45.85 NA NA
150.000 126.2.IBM4GPC150000 NA NA NA NA 42.200 45.65 NA NA
152.500 126.2.IBM4GPC152500 NA NA NA NA 39.600 43.05 NA NA
155.000 126.2.IBM4GPC155000 NA NA NA NA 37.200 40.7 NA NA
157.500 126.2.IBM4GPC157500 NA NA NA NA 34.700 37.4 NA NA
160.000 126.2.IBM4GPC160000 NA NA NA NA 32.600 35.25 NA NA
162.500 126.2.IBM4GPC162500 NA NA NA NA 29.850 32.55 NA NA
165.000 126.2.IBM4GPC165000 NA NA NA NA 28.150 29.85 NA NA
167.500 126.2.IBM4GPC167500 NA NA NA NA 25.650 27.35 NA NA
170.000 126.2.IBM4GPC170000 24.38 +2.78 +12.87% 1.06 23.000 25.15 10 20
172.500 126.2.IBM4GPC172500 22.66 +12.61 +125.47% 0.76 20.650 22.35 2 2
175.000 126.2.IBM4GPC175000 16.20 -1.25 -7.16% 0.86 18.150 19.95 2 11
177.500 126.2.IBM4GPC177500 11.45 +5.45 +90.83% 0.71 15.650 17.3 1 37
180.000 126.2.IBM4GPC180000 13.93 +3.33 +31.42% 0.71 13.150 14.8 10 120
182.500 126.2.IBM4GPC182500 9.35 -1.15 -10.95% 0.51 10.700 12.1 2 178
185.000 126.2.IBM4GPC185000 8.93 +2.73 +44.03% 0.51 8.900 9.6 17 562
187.500 126.2.IBM4GPC187500 6.20 +2.60 +72.22% 0.76 5.800 7.35 7 1,092
190.000 126.2.IBM4GPC190000 4.35 +2.77 +175.32% 0.61 4.250 4.7 222 930
192.500 126.2.IBM4GPC192500 2.40 +1.86 +344.44% 0.70 2.190 2.29 864 964
195.000 126.2.IBM4GPC195000 0.86 +0.72 +514.29% 0.81 0.710 0.81 2,268 1,394
197.500 126.2.IBM4GPC197500 0.20 +0.15 +300.00% 0.22 0.190 0.22 620 1,070
200.000 126.2.IBM4GPC200000 0.05 +0.02 +66.67% 0.05 0.020 0.05 149 1,148
202.500 126.2.IBM4GPC202500 0.04 +0.03 +300.00% 0.03 NA 0.03 1 257
205.000 126.2.IBM4GPC205000 0.02 -0.02 -50.00% 0.02 NA 0.02 36 190
207.500 126.2.IBM4GPC207500 0.02 -0.02 -50.00% 0.02 NA 0.02 4 270
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% 0.03 NA 0.03 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% 0.02 NA 0.02 14 36
167.500 126.2.IBM4SPC167500 0.05 -0.02 -28.57% 0.02 NA 0.02 1 314
170.000 126.2.IBM4SPC170000 0.02 unch unch 0.02 NA 0.02 4 206
172.500 126.2.IBM4SPC172500 0.03 +0.01 +50.00% 0.04 NA 0.04 1 216
175.000 126.2.IBM4SPC175000 0.03 -0.01 -25.00% 0.04 NA 0.04 1 282
177.500 126.2.IBM4SPC177500 0.04 -0.16 -80.00% 0.04 NA 0.04 6 568
180.000 126.2.IBM4SPC180000 0.06 +0.03 +100.00% 0.04 NA 0.04 984 802
182.500 126.2.IBM4SPC182500 0.03 -0.02 -40.00% 0.04 0.020 0.04 23 779
185.000 126.2.IBM4SPC185000 0.04 -0.08 -66.67% 0.05 0.040 0.05 448 2,163
187.500 126.2.IBM4SPC187500 0.09 -0.18 -66.67% 0.1 0.080 0.1 564 1,841
190.000 126.2.IBM4SPC190000 0.22 -0.61 -73.49% 0.22 0.200 0.22 1,665 1,837
192.500 126.2.IBM4SPC192500 0.56 -1.66 -74.77% 0.6 0.560 0.6 1,399 2,023
195.000 126.2.IBM4SPC195000 1.54 -2.76 -64.19% 0.73 1.570 1.64 1,354 337
197.500 126.2.IBM4SPC197500 3.30 -2.13 -39.23% 0.59 3.000 4 249 55
200.000 126.2.IBM4SPC200000 8.00 -1.20 -13.04% 0.49 5.200 6.4 10 87
202.500 126.2.IBM4SPC202500 NA NA NA NA 7.700 8.9 NA NA
205.000 126.2.IBM4SPC205000 10.50 +10.50 NA 1.19 10.050 12.1 1 1
207.500 126.2.IBM4SPC207500 NA NA NA NA 12.650 14.35 NA NA
210.000 126.2.IBM4SPC210000 NA NA NA NA 14.900 17.05 NA NA
212.500 126.2.IBM4SPC212500 NA NA NA NA 17.600 19.35 NA NA
215.000 126.2.IBM4SPC215000 NA NA NA NA 19.700 21.85 NA NA
217.500 126.2.IBM4SPC217500 NA NA NA NA 22.100 24.8 NA NA
220.000 126.2.IBM4SPC220000 NA NA NA NA 24.850 27.35 NA NA
222.500 126.2.IBM4SPC222500 NA NA NA NA 27.300 29.95 NA NA
225.000 126.2.IBM4SPC225000 NA NA NA NA 29.800 32.55 NA NA
227.500 126.2.IBM4SPC227500 NA NA NA NA 32.450 35.3 NA NA
230.000 126.2.IBM4SPC230000 NA NA NA NA 35.150 36.9 NA NA
232.500 126.2.IBM4SPC232500 NA NA NA NA 37.250 40.3 NA NA
235.000 126.2.IBM4SPC235000 NA NA NA NA 39.750 41.5 NA NA
240.000 126.2.IBM4SPC240000 NA NA NA NA 44.750 46.55 NA NA
245.000 126.2.IBM4SPC245000 NA NA NA NA 49.450 52.85 NA NA
250.000 126.2.IBM4SPC250000 NA NA NA NA 54.550 57.1 NA NA
255.000 126.2.IBM4SPC255000 NA NA NA NA 58.800 62.7 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 6:07 AM ET