$164.84 +1.61 (0.99%) International Business Machines Corp - NYSE

Oct. 22, 2014 | 10:00 AM
Last Trade: 164.84
Trade Time: Oct 22 10:00 AM Eastern Daylight Time
Change: +1.61 (0.99%)
Prev Close: 163.23
Open: 162.41
Bid: 164.83
Ask: 164.84
Options:

Call Options: IBM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 IBM1424J120 40.30 0.00 42.75 40.0 46.75 40.0 0.0 0
125.00 IBM1424J125 35.30 0.00 37.75 41.0 41.60 40.0 0.0 0
130.00 IBM1424J130 30.15 0.00 32.95 30.0 36.85 40.0 0.0 0
130.00 IBM1431J130 30.80 0.00 32.95 53.0 36.80 73.0 0.0 0
135.00 IBM1424J135 25.15 0.00 27.90 53.0 31.65 73.0 0.0 0
135.00 IBM1431J135 26.25 0.00 27.95 53.0 31.80 63.0 0.0 0
140.00 IBM1424J140 20.75 0.00 23.00 71.0 25.70 35.0 0.0 0
140.00 IBM1431J140 25.35 4.05 24.50 106.0 25.90 273.0 15.0 0
145.00 IBM1424J145 15.85 0.00 17.90 64.0 20.65 64.0 0.0 0
145.00 IBM1431J145 16.30 0.00 19.45 30.0 21.05 72.0 0.0 0
148.00 IBM1424J148 12.90 0.00 15.05 64.0 18.05 74.0 0.0 0
149.00 IBM1424J149 12.00 0.00 14.05 23.0 16.70 23.0 0.0 0
150.00 IBM1424J150 13.00 0.00 14.05 44.0 15.55 64.0 6.0 6
150.00 IBM1431J150 11.45 0.00 14.55 21.0 15.95 72.0 0.0 0
152.50 IBM1424J152.5 8.55 0.00 10.50 74.0 13.05 44.0 0.0 0
155.00 IBM1424J155 10.00 4.00 7.85 23.0 10.40 74.0 1.0 10
155.00 IBM1431J155 7.50 0.00 10.00 75.0 10.95 306.0 0.0 0
157.50 IBM1424J157.5 5.75 0.00 5.65 174.0 8.15 186.0 20.0 10
160.00 IBM1424J160 5.10 1.75 4.95 137.0 5.30 251.0 26.0 565
160.00 IBM1431J160 5.90 1.50 5.65 109.0 5.95 41.0 28.0 77
162.50 IBM1424J162.5 2.79 0.87 2.64 79.0 2.82 135.0 849.0 708
162.50 IBM1431J162.5 3.50 0.55 3.45 20.0 3.80 11.0 69.0 411
165.00 IBM1424J165 1.07 0.27 1.09 3.0 1.12 1.0 999.0 2,094
165.00 IBM1431J165 2.34 0.57 2.29 30.0 2.44 97.0 136.0 519
167.50 IBM1424J167.5 0.41 0.13 0.37 4.0 0.42 12.0 269.0 1,391
167.50 IBM1431J167.5 1.15 0.33 1.14 10.0 1.20 6.0 320.0 277
170.00 IBM1424J170 0.10 0.01 0.09 70.0 0.14 157.0 115.0 2,437
170.00 IBM1431J170 0.50 0.10 0.49 10.0 0.53 34.0 102.0 918
172.50 IBM1424J172.5 0.05 -0.02 0.03 2.0 0.07 22.0 12.0 1,489
172.50 IBM1431J172.5 0.28 0.09 0.20 207.0 0.28 110.0 32.0 339
175.00 IBM1424J175 0.05 0.00 0.03 2.0 0.05 114.0 1821.0 2,364
175.00 IBM1431J175 0.11 0.00 0.02 518.0 0.11 91.0 2.0 175
177.50 IBM1424J177.5 0.01 0.00 0.01 11.0 0.04 142.0 80.0 664
177.50 IBM1431J177.5 0.05 0.00 0.01 317.0 0.07 177.0 75.0 80
180.00 IBM1424J180 0.01 0.00 0.02 79.0 0.05 507.0 5.0 753
180.00 IBM1431J180 0.05 0.00 0.02 10.0 0.05 105.0 4.0 152
182.50 IBM1424J182.5 0.01 0.00 0.02 7.0 0.02 100.0 3.0 493
182.50 IBM1431J182.5 3.60 3.53 3.65 100.0 0.05 77.0 21.0 72
185.00 IBM1424J185 0.01 0.00 0.01 1.0 0.01 100.0 22.0 1,524
185.00 IBM1431J185 0.04 0.00 0.01 65.0 0.05 164.0 5.0 203
187.50 IBM1424J187.5 0.01 0.00 0.02 1.0 0.01 150.0 20.0 818
187.50 IBM1431J187.5 0.02 0.00 0.01 6.0 0.04 111.0 17.0 259
190.00 IBM1424J190 0.01 0.00 0.01 3.0 0.01 200.0 3.0 1,539
190.00 IBM1431J190 0.04 0.00 0.04 1.0 0.04 128.0 3.0 192
192.50 IBM1424J192.5 0.01 0.00 0.01 10.0 0.01 200.0 11.0 394
192.50 IBM1431J192.5 0.04 0.00 0.01 4.0 0.04 178.0 3.0 721
195.00 IBM1424J195 0.01 0.00 0.14 140.0 0.01 200.0 15.0 676
195.00 IBM1431J195 0.03 0.00 0.01 1.0 0.03 75.0 2.0 336
197.50 IBM1424J197.5 0.02 0.00 0.05 314.0 0.03 89.0 2.0 717
197.50 IBM1431J197.5 0.02 -0.01 0.04 533.0 0.03 64.0 1.0 198
200.00 IBM1424J200 0.03 0.02 0.05 1.0 0.01 5.0 3.0 667
200.00 IBM1431J200 0.02 0.00 0.01 3.0 0.02 34.0 16.0 234
202.50 IBM1424J202.5 0.06 0.05 0.01 52.0 0.03 75.0 10.0 28
202.50 IBM1431J202.5 0.20 0.17 0.10 52.0 0.03 75.0 164.0 180
205.00 IBM1424J205 0.01 0.00 0.01 31.0 0.03 75.0 1.0 409
205.00 IBM1431J205 0.03 0.00 0.03 1.0 0.03 75.0 1.0 39
207.50 IBM1424J207.5 0.01 0.00 0.01 12.0 0.03 82.0 1.0 236
207.50 IBM1431J207.5 0.03 0.00 0.02 69.0 0.03 75.0 100.0 234
210.00 IBM1424J210 0.05 0.04 0.02 11.0 0.03 139.0 1.0 586
210.00 IBM1431J210 0.02 0.00 0.02 1.0 0.03 36.0 1.0 166
212.50 IBM1424J212.5 0.01 0.00 0.01 5.0 0.03 247.0 0.0 0
212.50 IBM1431J212.5 0.03 0.00 0.01 21.0 0.03 148.0 0.0 0
215.00 IBM1424J215 0.01 0.00 0.01 1.0 0.03 323.0 0.0 0
215.00 IBM1431J215 0.13 0.10 0.01 55.0 0.03 126.0 210.0 250
217.50 IBM1424J217.5 0.01 0.00 0.01 36.0 0.03 354.0 0.0 0
217.50 IBM1431J217.5 0.03 0.00 0.01 351.0 0.03 197.0 0.0 0
220.00 IBM1424J220 0.08 0.07 0.01 1.0 0.03 350.0 1.0 1
220.00 IBM1431J220 0.10 0.07 0.01 1.0 0.03 197.0 13.0 13
222.50 IBM1424J222.5 0.01 0.00 0.01 1.0 0.03 275.0 0.0 0
222.50 IBM1431J222.5 0.03 0.00 0.01 38.0 0.03 226.0 0.0 0
225.00 IBM1424J225 0.01 0.00 0.01 9.0 0.03 343.0 0.0 0
225.00 IBM1431J225 0.03 0.00 0.01 68.0 0.03 234.0 0.0 0
227.50 IBM1424J227.5 0.01 0.00 0.01 26.0 0.03 277.0 0.0 0
227.50 IBM1431J227.5 0.03 0.00 0.01 22.0 0.03 255.0 0.0 0
230.00 IBM1424J230 0.01 0.00 0.01 40.0 0.03 354.0 0.0 0
230.00 IBM1431J230 0.03 0.00 0.01 20.0 0.03 229.0 0.0 0
232.50 IBM1424J232.5 0.01 0.00 0.01 42.0 0.03 356.0 0.0 0
232.50 IBM1431J232.5 0.03 0.00 0.01 40.0 0.03 224.0 0.0 0
235.00 IBM1424J235 0.01 0.00 0.01 19.0 0.03 348.0 0.0 0
235.00 IBM1431J235 0.03 0.00 0.01 25.0 0.03 231.0 0.0 0
237.50 IBM1424J237.5 0.01 0.00 0.00 0.0 0.03 123.0 0.0 0
237.50 IBM1431J237.5 0.03 0.00 0.00 0.0 0.03 123.0 0.0 0
240.00 IBM1424J240 0.01 0.00 0.00 0.0 0.03 123.0 0.0 0
240.00 IBM1431J240 0.03 0.00 0.00 0.0 0.03 123.0 0.0 0
242.50 IBM1424J242.5 0.01 0.00 0.00 0.0 0.03 123.0 0.0 0
242.50 IBM1431J242.5 0.03 0.00 0.00 0.0 0.03 123.0 0.0 0
245.00 IBM1424J245 0.01 0.00 0.00 0.0 0.03 123.0 0.0 0
245.00 IBM1431J245 0.03 0.00 0.00 0.0 0.03 123.0 0.0 0

Put Options: IBM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 IBM1424V120 0.01 0.00 0.00 0.0 0.01 32.0 0.0 0
125.00 IBM1424V125 0.04 0.03 0.01 10.0 0.03 141.0 10.0 10
130.00 IBM1424V130 0.01 0.00 0.01 10.0 0.03 82.0 0.0 0
130.00 IBM1431V130 0.01 0.00 0.02 22.0 0.05 55.0 0.0 0
135.00 IBM1424V135 0.04 0.03 0.01 10.0 0.04 512.0 1.0 1
135.00 IBM1431V135 0.02 0.00 0.02 49.0 0.11 122.0 0.0 0
140.00 IBM1424V140 0.01 0.00 0.01 25.0 0.04 149.0 24.0 70
140.00 IBM1431V140 0.06 0.00 0.03 115.0 0.14 343.0 10.0 10
145.00 IBM1424V145 0.01 0.00 0.01 25.0 0.04 10.0 276.0 264
145.00 IBM1431V145 0.22 0.00 0.06 199.0 0.20 408.0 22.0 21
148.00 IBM1424V148 0.03 0.00 0.01 27.0 0.05 73.0 74.0 337
149.00 IBM1424V149 0.05 0.00 0.01 65.0 0.14 574.0 23.0 39
150.00 IBM1424V150 0.06 0.01 0.01 136.0 0.14 374.0 10.0 446
150.00 IBM1431V150 0.32 0.00 0.12 232.0 0.25 446.0 34.0 44
152.50 IBM1424V152.5 0.07 -0.05 0.02 12.0 0.07 8.0 4.0 372
155.00 IBM1424V155 0.08 -0.09 0.04 135.0 0.12 365.0 22.0 711
155.00 IBM1431V155 0.33 -0.26 0.31 12.0 0.33 4.0 8.0 161
157.50 IBM1424V157.5 0.14 -0.15 0.13 1.0 0.15 79.0 41.0 4,027
160.00 IBM1424V160 0.26 -0.38 0.26 21.0 0.31 34.0 478.0 2,197
160.00 IBM1431V160 0.99 -0.44 0.93 48.0 1.03 51.0 52.0 512
162.50 IBM1424V162.5 0.80 -0.50 0.76 10.0 0.83 49.0 258.0 2,314
162.50 IBM1431V162.5 1.40 -0.91 1.37 210.0 1.61 846.0 7.0 271
165.00 IBM1424V165 1.80 -0.86 1.79 1.0 1.82 1.0 201.0 1,555
165.00 IBM1431V165 2.40 -1.50 2.31 83.0 2.49 189.0 16.0 253
167.50 IBM1424V167.5 3.00 -1.70 3.15 152.0 3.40 137.0 56.0 807
167.50 IBM1431V167.5 4.00 -1.50 3.45 639.0 3.90 151.0 3.0 133
170.00 IBM1424V170 4.90 -2.10 5.10 117.0 5.40 161.0 38.0 2,078
170.00 IBM1431V170 7.45 0.00 5.15 476.0 5.90 127.0 170.0 261
172.50 IBM1424V172.5 10.08 0.08 7.45 185.0 8.00 221.0 29.0 439
172.50 IBM1431V172.5 9.60 0.00 7.20 117.0 9.70 280.0 2.0 67
175.00 IBM1424V175 12.54 0.23 9.50 209.0 10.40 209.0 30.0 562
175.00 IBM1431V175 12.50 0.00 9.65 203.0 11.35 232.0 27.0 111
177.50 IBM1424V177.5 12.60 -2.42 12.40 83.0 12.95 10.0 11.0 787
177.50 IBM1431V177.5 13.00 -2.60 12.50 1.0 13.45 12.0 2.0 148
180.00 IBM1424V180 16.00 -0.80 14.90 85.0 15.55 30.0 2.0 1,186
180.00 IBM1431V180 15.00 -2.31 14.50 134.0 15.50 68.0 1.0 424
182.50 IBM1424V182.5 17.60 -2.29 17.40 61.0 17.95 72.0 28.0 1,330
182.50 IBM1431V182.5 19.50 0.00 16.80 61.0 18.25 51.0 18.0 104
185.00 IBM1424V185 22.34 0.00 19.40 84.0 20.45 30.0 27.0 1,010
185.00 IBM1431V185 21.97 0.00 19.30 51.0 20.75 40.0 3.0 392
187.50 IBM1424V187.5 24.52 0.00 22.00 55.0 23.10 10.0 21.0 1,961
187.50 IBM1431V187.5 19.20 -3.60 20.70 40.0 23.10 10.0 15.0 346
190.00 IBM1424V190 25.26 -2.24 23.20 51.0 25.50 20.0 4.0 208
190.00 IBM1431V190 27.56 0.00 23.35 40.0 26.85 30.0 1.0 63
192.50 IBM1424V192.5 30.17 0.00 25.70 40.0 29.00 30.0 2.0 76
192.50 IBM1431V192.5 28.50 -0.05 25.80 40.0 29.00 30.0 2.0 72
195.00 IBM1424V195 26.50 -3.65 28.45 11.0 31.05 60.0 2.0 161
195.00 IBM1431V195 8.25 -22.05 28.30 10.0 32.25 51.0 5.0 118
197.50 IBM1424V197.5 6.25 -26.35 30.65 30.0 33.25 40.0 9.0 3
197.50 IBM1431V197.5 6.25 -26.35 30.70 20.0 34.75 22.0 1.0 5
200.00 IBM1424V200 34.95 0.00 33.30 40.0 36.05 31.0 0.0 0
200.00 IBM1431V200 35.20 0.00 33.25 51.0 35.80 40.0 0.0 0
202.50 IBM1424V202.5 37.65 0.00 35.75 40.0 38.20 30.0 0.0 0
202.50 IBM1431V202.5 38.00 0.00 35.75 70.0 39.75 41.0 0.0 0
205.00 IBM1424V205 39.85 0.00 38.20 50.0 41.65 41.0 0.0 0
205.00 IBM1431V205 40.20 0.00 38.20 10.0 42.25 41.0 0.0 0
207.50 IBM1424V207.5 42.50 0.00 40.80 1.0 44.75 31.0 0.0 0
207.50 IBM1431V207.5 43.05 0.00 40.75 40.0 43.30 40.0 0.0 0
210.00 IBM1424V210 45.15 0.00 43.25 50.0 46.70 41.0 0.0 0
210.00 IBM1431V210 45.30 0.00 43.30 50.0 47.25 41.0 0.0 0
212.50 IBM1424V212.5 47.45 0.00 46.05 10.0 49.15 41.0 0.0 0
212.50 IBM1431V212.5 47.65 0.00 45.80 40.0 49.70 41.0 0.0 0
215.00 IBM1424V215 49.95 0.00 48.30 10.0 51.65 41.0 0.0 0
215.00 IBM1431V215 50.20 0.00 48.25 40.0 52.25 30.0 0.0 0
217.50 IBM1424V217.5 53.00 0.00 50.80 10.0 54.70 41.0 0.0 0
217.50 IBM1431V217.5 52.70 0.00 50.80 40.0 54.65 30.0 0.0 0
220.00 IBM1424V220 55.10 0.00 53.30 10.0 57.20 41.0 0.0 0
220.00 IBM1431V220 30.80 -24.80 53.20 40.0 57.20 41.0 10.0 0
222.50 IBM1424V222.5 58.00 0.00 55.75 50.0 59.60 41.0 0.0 0
222.50 IBM1431V222.5 57.80 0.00 55.80 40.0 59.70 41.0 0.0 0
225.00 IBM1424V225 60.15 0.00 58.15 50.0 62.20 1.0 0.0 0
225.00 IBM1431V225 60.20 0.00 58.30 40.0 62.15 30.0 0.0 0
227.50 IBM1424V227.5 62.50 0.00 60.75 50.0 64.15 41.0 0.0 0
227.50 IBM1431V227.5 62.65 0.00 60.75 40.0 64.75 31.0 0.0 0
230.00 IBM1424V230 64.55 0.00 63.40 1.0 66.50 1.0 0.0 0
230.00 IBM1431V230 65.10 0.00 63.20 50.0 67.45 40.0 0.0 0
232.50 IBM1424V232.5 67.15 0.00 65.75 1.0 69.80 1.0 0.0 0
232.50 IBM1431V232.5 67.80 0.00 65.75 51.0 69.75 30.0 0.0 0
235.00 IBM1424V235 70.00 0.00 68.30 10.0 71.65 41.0 0.0 0
235.00 IBM1431V235 70.60 0.00 68.25 50.0 72.45 40.0 0.0 0
237.50 IBM1424V237.5 72.45 0.00 70.90 1.0 73.50 1.0 0.0 0
237.50 IBM1431V237.5 72.85 0.00 70.80 40.0 74.80 30.0 0.0 0
240.00 IBM1424V240 75.10 0.00 73.30 10.0 76.65 41.0 0.0 0
240.00 IBM1431V240 75.65 0.00 73.30 51.0 77.15 30.0 0.0 0
242.50 IBM1424V242.5 77.20 0.00 75.75 40.0 78.25 40.0 0.0 0
242.50 IBM1431V242.5 77.70 0.00 75.75 1.0 79.80 1.0 0.0 0
245.00 IBM1424V245 80.05 0.00 78.10 20.0 82.15 10.0 0.0 0
245.00 IBM1431V245 80.20 0.00 78.30 51.0 82.30 40.0 0.0 0