$160.92 +0.28 (0.17%) International Business Machines Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 160.92
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.28 (0.17%)
Prev Close: 160.64
Open: 161.83
Bid: 160.50
Ask: 160.95
Options:

Call Options: IBM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 IBM1428K100 0.00 0.00 58.65 1.0 63.35 5.0 0.0 0
105.00 IBM1428K105 0.00 0.00 54.00 10.0 58.40 21.0 0.0 0
110.00 IBM1428K110 0.00 0.00 48.90 10.0 52.50 10.0 0.0 0
115.00 IBM1428K115 43.20 0.00 44.15 10.0 47.50 10.0 0.0 0
120.00 IBM1428K120 38.20 0.00 39.10 10.0 42.50 10.0 0.0 0
125.00 IBM1428K125 33.30 0.00 34.00 31.0 38.30 11.0 0.0 0
130.00 IBM1428K130 28.30 0.00 29.00 20.0 33.30 21.0 0.0 0
135.00 IBM1428K135 23.30 0.00 24.00 20.0 28.30 11.0 0.0 0
137.00 IBM1428K137 0.00 0.00 22.00 20.0 26.35 5.0 0.0 0
138.00 IBM1428K138 0.00 0.00 21.00 31.0 25.10 45.0 0.0 0
139.00 IBM1428K139 0.00 0.00 20.00 31.0 24.45 41.0 0.0 0
140.00 IBM1428K140 18.25 0.00 19.25 21.0 23.00 21.0 0.0 0
141.00 IBM1428K141 17.40 0.00 18.20 10.0 21.80 45.0 0.0 0
142.00 IBM1428K142 16.55 0.00 17.30 29.0 20.90 29.0 0.0 0
143.00 IBM1428K143 15.55 0.00 16.30 35.0 19.50 45.0 0.0 0
144.00 IBM1428K144 14.70 0.00 15.35 1.0 18.50 24.0 0.0 0
145.00 IBM1428K145 13.55 0.00 14.20 34.0 17.50 45.0 0.0 0
146.00 IBM1428K146 12.60 0.00 13.30 35.0 16.50 45.0 0.0 0
147.00 IBM1428K147 11.70 0.00 12.30 35.0 15.50 45.0 0.0 0
148.00 IBM1428K148 10.60 0.00 11.35 35.0 14.50 45.0 0.0 0
149.00 IBM1428K149 9.60 0.00 10.30 1.0 13.65 1.0 0.0 0
150.00 IBM1428K150 11.02 2.42 9.80 35.0 11.50 35.0 4.0 2
152.50 IBM1428K152.5 7.15 0.00 7.10 35.0 9.05 35.0 0.0 0
155.00 IBM1428K155 6.60 1.75 5.40 40.0 6.50 113.0 2.0 10
157.50 IBM1428K157.5 3.10 0.00 3.40 479.0 4.15 842.0 6.0 8
160.00 IBM1428K160 1.58 -0.01 1.53 70.0 1.62 56.0 999.0 1,095
162.50 IBM1428K162.5 0.35 -0.10 0.35 60.0 0.39 21.0 3205.0 808
165.00 IBM1428K165 0.07 -0.03 0.05 4.0 0.08 63.0 512.0 1,169
167.50 IBM1428K167.5 0.02 -0.01 0.01 10.0 0.07 489.0 30.0 1,037
170.00 IBM1428K170 0.01 -0.05 0.01 72.0 0.05 254.0 64.0 817
172.50 IBM1428K172.5 0.04 0.00 0.01 18.0 0.04 257.0 1.0 118
175.00 IBM1428K175 0.02 -0.01 0.02 34.0 0.03 68.0 70.0 191
177.50 IBM1428K177.5 0.03 0.00 0.01 86.0 0.03 85.0 1.0 127
180.00 IBM1428K180 0.42 0.39 0.01 80.0 0.03 66.0 21.0 89
182.50 IBM1428K182.5 0.07 0.04 0.01 66.0 0.03 60.0 5.0 45
185.00 IBM1428K185 0.34 0.31 0.01 33.0 0.03 62.0 16.0 22
187.50 IBM1428K187.5 0.10 0.07 0.01 23.0 0.03 62.0 10.0 55
190.00 IBM1428K190 0.02 -0.01 0.01 12.0 0.03 38.0 5.0 34
192.50 IBM1428K192.5 0.04 0.01 0.01 12.0 0.03 42.0 1.0 53
195.00 IBM1428K195 0.01 -0.02 0.01 12.0 0.03 46.0 1.0 6
197.50 IBM1428K197.5 1.60 1.57 0.01 1.0 0.03 51.0 5.0 5
200.00 IBM1428K200 0.07 0.04 0.26 113.0 0.03 56.0 1.0 4
202.50 IBM1428K202.5 0.03 0.00 0.14 132.0 0.03 58.0 0.0 0
205.00 IBM1428K205 0.31 0.28 0.02 207.0 0.03 50.0 7.0 7
207.50 IBM1428K207.5 0.03 0.00 0.02 152.0 0.03 35.0 0.0 0
210.00 IBM1428K210 0.03 0.00 0.03 135.0 0.03 57.0 0.0 0
212.50 IBM1428K212.5 0.03 0.00 0.03 157.0 0.03 49.0 0.0 0
215.00 IBM1428K215 0.03 0.00 0.01 31.0 0.03 35.0 0.0 0
217.50 IBM1428K217.5 0.03 0.00 0.01 21.0 0.03 41.0 0.0 0
220.00 IBM1428K220 0.03 0.00 0.01 20.0 0.03 46.0 0.0 0
222.50 IBM1428K222.5 0.03 0.00 0.01 5.0 0.03 35.0 0.0 0
225.00 IBM1428K225 0.03 0.00 0.01 5.0 0.03 35.0 0.0 0
227.50 IBM1428K227.5 0.03 0.00 0.00 0.0 0.03 35.0 0.0 0
230.00 IBM1428K230 0.04 0.01 0.00 0.0 0.03 35.0 25.0 25
232.50 IBM1428K232.5 0.03 0.00 0.00 0.0 0.03 35.0 0.0 0
235.00 IBM1428K235 0.03 0.00 0.00 0.0 0.03 35.0 0.0 0
237.50 IBM1428K237.5 0.03 0.00 0.00 0.0 0.03 35.0 1.0 1
240.00 IBM1428K240 0.03 0.00 0.00 0.0 0.03 35.0 0.0 0
242.50 IBM1428K242.5 0.03 0.00 0.00 0.0 0.03 35.0 0.0 0

Put Options: IBM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 IBM1428W100 0.03 0.00 0.00 0.0 0.03 45.0 0.0 0
105.00 IBM1428W105 0.00 0.00 0.00 0.0 0.03 45.0 0.0 0
110.00 IBM1428W110 0.00 0.00 0.00 0.0 0.03 45.0 0.0 0
115.00 IBM1428W115 0.00 0.00 0.00 0.0 0.03 45.0 0.0 0
120.00 IBM1428W120 0.03 0.00 0.01 10.0 0.03 41.0 0.0 0
125.00 IBM1428W125 0.03 0.00 0.01 43.0 0.03 41.0 0.0 0
130.00 IBM1428W130 0.13 0.10 0.01 30.0 0.03 41.0 2.0 2
135.00 IBM1428W135 0.04 0.00 0.01 24.0 0.04 602.0 0.0 0
137.00 IBM1428W137 0.00 0.00 0.00 0.0 0.04 192.0 0.0 0
138.00 IBM1428W138 0.00 0.00 0.00 0.0 0.04 213.0 0.0 0
139.00 IBM1428W139 0.00 0.00 0.00 0.0 0.04 208.0 0.0 0
140.00 IBM1428W140 0.03 -0.01 0.01 45.0 0.04 541.0 10.0 1
141.00 IBM1428W141 0.04 0.00 0.01 49.0 0.04 458.0 0.0 0
142.00 IBM1428W142 0.05 0.00 0.01 22.0 0.04 455.0 0.0 0
143.00 IBM1428W143 0.05 0.00 0.01 86.0 0.04 99.0 0.0 0
144.00 IBM1428W144 0.01 0.00 0.01 10.0 0.04 90.0 0.0 0
145.00 IBM1428W145 0.03 0.02 0.01 10.0 0.05 256.0 25.0 65
146.00 IBM1428W146 0.04 0.00 0.01 162.0 0.05 221.0 2.0 2
147.00 IBM1428W147 0.02 0.00 0.02 55.0 0.05 135.0 0.0 0
148.00 IBM1428W148 0.02 0.00 0.01 10.0 0.07 275.0 0.0 0
149.00 IBM1428W149 0.05 0.03 0.01 10.0 0.09 841.0 3.0 0
150.00 IBM1428W150 0.05 0.00 0.01 94.0 0.09 811.0 25.0 3,959
152.50 IBM1428W152.5 0.13 0.00 0.02 131.0 0.09 327.0 2.0 111
155.00 IBM1428W155 0.08 -0.08 0.06 121.0 0.12 456.0 106.0 804
157.50 IBM1428W157.5 0.17 -0.15 0.16 49.0 0.19 10.0 170.0 612
160.00 IBM1428W160 0.60 -0.29 0.57 53.0 0.63 308.0 845.0 916
162.50 IBM1428W162.5 1.94 -0.35 1.80 418.0 1.98 73.0 213.0 622
165.00 IBM1428W165 4.11 -0.38 4.00 31.0 4.20 81.0 44.0 306
167.50 IBM1428W167.5 7.50 0.00 6.35 35.0 6.85 36.0 6.0 29
170.00 IBM1428W170 9.50 0.00 8.85 11.0 10.20 35.0 9.0 61
172.50 IBM1428W172.5 12.21 1.21 10.05 21.0 13.30 21.0 15.0 8
175.00 IBM1428W175 12.85 -1.10 12.60 5.0 15.80 21.0 1.0 25
177.50 IBM1428W177.5 13.65 -1.95 15.05 10.0 18.30 21.0 2.0 2
180.00 IBM1428W180 17.60 -0.30 16.65 20.0 21.00 31.0 5.0 1
182.50 IBM1428W182.5 18.99 -2.81 19.85 5.0 23.20 10.0 3.0 15
185.00 IBM1428W185 7.96 -14.54 21.65 31.0 26.00 31.0 3.0 36
187.50 IBM1428W187.5 26.33 1.38 24.30 10.0 28.70 10.0 10.0 41
190.00 IBM1428W190 28.39 0.79 27.25 10.0 30.95 10.0 2.0 77
192.50 IBM1428W192.5 10.94 -19.16 29.80 10.0 33.25 10.0 2.0 2
195.00 IBM1428W195 32.70 0.00 32.30 10.0 35.70 1.0 0.0 0
197.50 IBM1428W197.5 35.25 0.00 34.20 11.0 38.55 10.0 0.0 0
200.00 IBM1428W200 37.45 0.00 37.25 10.0 40.90 10.0 0.0 0
202.50 IBM1428W202.5 40.00 0.00 39.20 11.0 43.25 1.0 0.0 0
205.00 IBM1428W205 42.25 0.00 41.70 11.0 46.00 20.0 0.0 0
207.50 IBM1428W207.5 45.25 0.00 44.20 11.0 48.60 10.0 0.0 0
210.00 IBM1428W210 47.80 0.00 47.15 10.0 51.00 10.0 0.0 0
212.50 IBM1428W212.5 50.25 0.00 49.30 5.0 53.70 10.0 0.0 0
215.00 IBM1428W215 52.70 0.00 51.70 11.0 56.00 20.0 0.0 0
217.50 IBM1428W217.5 55.30 0.00 54.25 21.0 58.20 1.0 0.0 0
220.00 IBM1428W220 57.80 0.00 56.80 5.0 61.40 1.0 0.0 0
222.50 IBM1428W222.5 60.25 0.00 59.30 5.0 63.90 1.0 0.0 0
225.00 IBM1428W225 62.45 0.00 62.25 1.0 65.90 1.0 0.0 0
227.50 IBM1428W227.5 64.80 0.00 64.30 1.0 68.75 1.0 0.0 0
230.00 IBM1428W230 67.40 0.00 66.80 5.0 71.40 1.0 0.0 0
232.50 IBM1428W232.5 70.00 0.00 69.80 1.0 73.50 1.0 0.0 0
235.00 IBM1428W235 72.45 0.00 71.80 5.0 76.40 1.0 0.0 0
237.50 IBM1428W237.5 74.80 0.00 74.30 1.0 78.70 1.0 0.0 0
240.00 IBM1428W240 77.80 0.00 76.70 11.0 81.00 20.0 0.0 0
242.50 IBM1428W242.5 80.20 0.00 79.80 10.0 83.20 10.0 0.0 0