$162.38 +0.59 (0.37%) International Business Machines Corp - NYSE

Oct. 23, 2014 | 03:39 PM
Last Trade: 162.38
Trade Time: Oct 23 03:39 PM Eastern Daylight Time
Change: +0.59 (0.37%)
Prev Close: 161.79
Open: 162.12
Bid: 162.34
Ask: 162.38
Options:

Call Options: IBM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 IBM1424J120 39.50 0.00 40.05 30.0 44.45 11.0 0.0 0
125.00 IBM1424J125 34.50 0.00 34.75 1.0 38.80 1.0 0.0 0
130.00 IBM1424J130 29.60 0.00 29.95 11.0 33.90 10.0 0.0 0
130.00 IBM1431J130 30.80 0.00 30.35 33.0 34.10 34.0 0.0 0
135.00 IBM1424J135 24.45 0.00 25.05 30.0 29.50 50.0 0.0 0
135.00 IBM1431J135 25.85 0.00 25.50 53.0 29.05 53.0 0.0 0
140.00 IBM1424J140 21.15 0.00 19.75 40.0 24.00 51.0 0.0 0
140.00 IBM1431J140 21.25 0.00 21.40 33.0 23.00 43.0 30.0 15
145.00 IBM1424J145 16.15 0.00 14.80 82.0 18.85 85.0 0.0 0
145.00 IBM1431J145 16.65 0.00 15.55 43.0 18.95 79.0 0.0 0
148.00 IBM1424J148 13.30 0.00 12.05 23.0 15.75 97.0 0.0 0
149.00 IBM1424J149 12.20 0.00 11.05 85.0 14.70 95.0 0.0 0
150.00 IBM1424J150 12.50 1.50 10.85 23.0 13.70 107.0 1.0 6
150.00 IBM1431J150 11.70 0.00 10.65 45.0 14.00 79.0 0.0 0
152.50 IBM1424J152.5 8.25 0.00 7.40 86.0 11.20 74.0 0.0 0
155.00 IBM1424J155 8.30 0.00 5.05 25.0 7.35 1.0 2.0 10
155.00 IBM1431J155 7.68 0.83 7.00 276.0 8.25 648.0 2.0 0
157.50 IBM1424J157.5 5.30 0.85 4.10 23.0 4.95 12.0 2.0 57
160.00 IBM1424J160 2.80 0.36 2.10 380.0 2.56 10.0 2116.0 601
160.00 IBM1431J160 3.40 -0.15 3.40 37.0 3.75 1026.0 115.0 292
162.50 IBM1424J162.5 0.69 -0.25 0.67 1.0 0.71 1.0 3276.0 1,358
162.50 IBM1431J162.5 1.94 -0.06 1.86 334.0 2.05 28.0 361.0 781
165.00 IBM1424J165 0.07 -0.18 0.06 87.0 0.10 215.0 1735.0 2,300
165.00 IBM1431J165 0.91 -0.12 0.91 1.0 1.00 17.0 690.0 849
167.50 IBM1424J167.5 0.01 -0.08 0.01 1.0 0.01 5.0 744.0 2,168
167.50 IBM1431J167.5 0.39 -0.11 0.38 28.0 0.40 2.0 248.0 812
170.00 IBM1424J170 0.01 -0.02 0.01 10.0 0.01 20.0 238.0 2,489
170.00 IBM1431J170 0.18 -0.04 0.18 75.0 0.19 128.0 653.0 1,059
172.50 IBM1424J172.5 0.03 0.01 0.03 1.0 0.01 26.0 11.0 1,479
172.50 IBM1431J172.5 0.08 -0.06 0.05 45.0 0.10 54.0 83.0 365
175.00 IBM1424J175 0.01 0.00 0.01 2.0 0.01 353.0 15.0 2,375
175.00 IBM1431J175 0.09 0.02 0.02 30.0 0.09 586.0 110.0 192
177.50 IBM1424J177.5 0.01 0.00 0.01 10.0 0.01 23.0 11.0 654
177.50 IBM1431J177.5 0.05 -0.02 0.01 317.0 0.07 342.0 75.0 80
180.00 IBM1424J180 0.01 0.00 0.02 79.0 0.01 100.0 4.0 753
180.00 IBM1431J180 0.01 -0.02 0.02 10.0 0.01 8.0 24.0 152
182.50 IBM1424J182.5 0.01 0.00 0.02 7.0 0.01 150.0 2.0 492
182.50 IBM1431J182.5 3.60 3.55 3.65 100.0 0.04 125.0 21.0 72
185.00 IBM1424J185 0.01 0.00 0.01 1.0 0.01 200.0 7.0 1,518
185.00 IBM1431J185 0.04 0.00 0.01 65.0 0.04 116.0 5.0 203
187.50 IBM1424J187.5 0.01 0.00 0.02 1.0 0.01 212.0 1.0 818
187.50 IBM1431J187.5 0.02 -0.02 0.01 6.0 0.03 48.0 17.0 259
190.00 IBM1424J190 0.01 0.00 0.01 3.0 0.01 200.0 3.0 1,537
190.00 IBM1431J190 0.04 0.00 0.04 1.0 0.03 68.0 3.0 191
192.50 IBM1424J192.5 0.01 0.00 0.01 10.0 0.01 200.0 1.0 393
192.50 IBM1431J192.5 0.04 0.00 0.01 4.0 0.03 44.0 3.0 718
195.00 IBM1424J195 0.01 0.00 0.14 140.0 0.01 200.0 15.0 676
195.00 IBM1431J195 0.01 0.00 0.01 1.0 0.01 68.0 5.0 336
197.50 IBM1424J197.5 0.03 0.00 0.05 314.0 0.03 106.0 1.0 715
197.50 IBM1431J197.5 0.02 -0.01 0.04 533.0 0.03 49.0 20.0 198
200.00 IBM1424J200 0.03 0.00 0.05 1.0 0.01 1.0 3.0 664
200.00 IBM1431J200 0.02 0.00 0.01 3.0 0.02 48.0 16.0 234
202.50 IBM1424J202.5 0.06 0.03 0.01 52.0 0.03 87.0 10.0 28
202.50 IBM1431J202.5 0.20 0.17 0.10 52.0 0.03 48.0 164.0 180
205.00 IBM1424J205 0.01 -0.02 0.01 31.0 0.03 66.0 1.0 409
205.00 IBM1431J205 0.03 0.00 0.03 1.0 0.03 48.0 1.0 39
207.50 IBM1424J207.5 0.01 -0.02 0.01 12.0 0.03 87.0 1.0 236
207.50 IBM1431J207.5 0.03 0.00 0.02 69.0 0.03 48.0 100.0 234
210.00 IBM1424J210 0.05 0.02 0.02 11.0 0.03 70.0 1.0 586
210.00 IBM1431J210 0.02 -0.02 0.02 1.0 0.03 19.0 1.0 166
212.50 IBM1424J212.5 0.03 0.00 0.01 5.0 0.03 92.0 0.0 0
212.50 IBM1431J212.5 0.03 0.00 0.01 21.0 0.03 52.0 0.0 0
215.00 IBM1424J215 0.03 0.00 0.01 1.0 0.03 85.0 0.0 0
215.00 IBM1431J215 0.13 0.10 0.01 55.0 0.03 48.0 210.0 250
217.50 IBM1424J217.5 0.03 0.00 0.01 36.0 0.03 90.0 0.0 0
217.50 IBM1431J217.5 0.03 0.00 0.01 351.0 0.03 56.0 0.0 0
220.00 IBM1424J220 0.08 0.05 0.01 1.0 0.03 87.0 1.0 1
220.00 IBM1431J220 0.10 0.07 0.01 1.0 0.03 48.0 13.0 13
222.50 IBM1424J222.5 0.03 0.00 0.01 1.0 0.03 90.0 0.0 0
222.50 IBM1431J222.5 0.03 0.00 0.01 38.0 0.03 49.0 0.0 0
225.00 IBM1424J225 0.03 0.00 0.01 9.0 0.03 85.0 0.0 0
225.00 IBM1431J225 0.03 0.00 0.01 68.0 0.03 48.0 0.0 0
227.50 IBM1424J227.5 0.03 0.00 0.01 26.0 0.03 84.0 0.0 0
227.50 IBM1431J227.5 0.03 0.00 0.01 22.0 0.03 50.0 0.0 0
230.00 IBM1424J230 0.03 0.00 0.01 40.0 0.03 84.0 0.0 0
230.00 IBM1431J230 0.03 0.00 0.01 20.0 0.03 54.0 0.0 0
232.50 IBM1424J232.5 0.03 0.00 0.01 42.0 0.03 86.0 0.0 0
232.50 IBM1431J232.5 0.03 0.00 0.01 40.0 0.03 55.0 0.0 0
235.00 IBM1424J235 0.03 0.00 0.01 19.0 0.03 92.0 0.0 0
235.00 IBM1431J235 0.03 0.00 0.01 25.0 0.03 56.0 0.0 0
237.50 IBM1424J237.5 0.03 0.00 0.00 0.0 0.03 86.0 0.0 0
237.50 IBM1431J237.5 0.03 0.00 0.00 0.0 0.03 48.0 0.0 0
240.00 IBM1424J240 0.03 0.00 0.00 0.0 0.03 86.0 0.0 0
240.00 IBM1431J240 0.03 0.00 0.00 0.0 0.03 48.0 0.0 0
242.50 IBM1424J242.5 0.03 0.00 0.00 0.0 0.03 86.0 0.0 0
242.50 IBM1431J242.5 0.03 0.00 0.00 0.0 0.03 48.0 0.0 0
245.00 IBM1424J245 0.03 0.00 0.00 0.0 0.03 86.0 0.0 0
245.00 IBM1431J245 0.03 0.00 0.00 0.0 0.03 48.0 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 0.01 200.0 0.0 0
125.00 IBM1424V125 0.04 0.01 0.01 10.0 0.01 212.0 10.0 10
130.00 IBM1424V130 0.03 0.00 0.01 10.0 0.01 212.0 0.0 0
130.00 IBM1431V130 0.01 0.00 0.01 43.0 0.04 67.0 0.0 0
135.00 IBM1424V135 0.04 0.03 0.01 10.0 0.01 212.0 1.0 1
135.00 IBM1431V135 0.02 0.00 0.01 38.0 0.06 151.0 0.0 0
140.00 IBM1424V140 0.02 0.00 0.01 10.0 0.01 159.0 4.0 73
140.00 IBM1431V140 0.06 0.03 0.01 226.0 0.13 1433.0 10.0 10
145.00 IBM1424V145 0.02 0.00 0.01 10.0 0.01 26.0 1.0 264
145.00 IBM1431V145 0.10 0.00 0.05 91.0 0.11 94.0 10.0 22
148.00 IBM1424V148 0.03 0.02 0.01 16.0 0.01 1.0 209.0 337
149.00 IBM1424V149 0.01 -0.01 0.01 1.0 0.01 9.0 1.0 39
150.00 IBM1424V150 0.01 -0.03 0.01 5.0 0.01 15.0 10.0 471
150.00 IBM1431V150 0.18 -0.03 0.13 38.0 0.18 376.0 162.0 274
152.50 IBM1424V152.5 0.02 -0.03 0.01 10.0 0.03 6.0 21.0 378
155.00 IBM1424V155 0.03 -0.05 0.01 27.0 0.04 46.0 100.0 891
155.00 IBM1431V155 0.38 -0.19 0.33 33.0 0.39 491.0 261.0 420
157.50 IBM1424V157.5 0.05 -0.16 0.02 102.0 0.06 31.0 528.0 2,290
160.00 IBM1424V160 0.17 -0.48 0.13 37.0 0.18 32.0 1212.0 2,329
160.00 IBM1431V160 1.11 -0.50 1.09 20.0 1.22 450.0 189.0 839
162.50 IBM1424V162.5 0.90 -0.74 0.89 1.0 0.90 1.0 1141.0 2,422
162.50 IBM1431V162.5 1.93 -0.78 1.97 774.0 2.19 278.0 136.0 353
165.00 IBM1424V165 2.75 -0.68 2.55 1.0 2.86 26.0 373.0 1,534
165.00 IBM1431V165 3.70 -0.45 3.60 58.0 3.85 627.0 99.0 381
167.50 IBM1424V167.5 4.99 -0.77 4.95 330.0 5.30 55.0 75.0 796
167.50 IBM1431V167.5 5.75 -0.31 5.05 376.0 5.95 210.0 3.0 142
170.00 IBM1424V170 7.75 -0.45 5.65 135.0 7.80 44.0 213.0 1,541
170.00 IBM1431V170 8.05 -0.11 7.70 161.0 8.20 731.0 20.0 259
172.50 IBM1424V172.5 10.34 1.19 8.10 117.0 10.35 10.0 7.0 430
172.50 IBM1431V172.5 10.00 -1.00 9.30 23.0 12.05 69.0 2.0 67
175.00 IBM1424V175 12.68 0.13 10.50 133.0 12.80 30.0 2.0 526
175.00 IBM1431V175 13.15 0.00 12.10 65.0 13.20 61.0 12.0 101
177.50 IBM1424V177.5 15.00 -0.50 13.00 101.0 15.20 20.0 4.0 773
177.50 IBM1431V177.5 15.35 1.90 14.75 23.0 15.80 105.0 1.0 125
180.00 IBM1424V180 16.45 -1.58 16.70 10.0 17.80 1.0 73.0 1,110
180.00 IBM1431V180 18.40 0.90 17.00 69.0 19.45 84.0 10.0 407
182.50 IBM1424V182.5 20.25 2.65 18.00 146.0 20.20 10.0 1003.0 1,228
182.50 IBM1431V182.5 20.75 0.00 18.65 35.0 22.05 19.0 1.0 92
185.00 IBM1424V185 22.90 1.40 20.45 155.0 22.80 10.0 4.0 770
185.00 IBM1431V185 21.97 0.67 21.15 51.0 24.60 40.0 3.0 389
187.50 IBM1424V187.5 24.24 0.00 23.00 131.0 25.30 40.0 4.0 1,861
187.50 IBM1431V187.5 24.75 0.00 23.65 40.0 27.20 40.0 1.0 345
190.00 IBM1424V190 27.33 2.07 25.45 1.0 29.75 11.0 2.0 69
190.00 IBM1431V190 27.56 1.56 25.50 1.0 29.90 1.0 1.0 63
192.50 IBM1424V192.5 29.85 1.45 27.95 1.0 31.80 31.0 2.0 69
192.50 IBM1431V192.5 30.30 1.80 28.00 40.0 32.50 51.0 9.0 72
195.00 IBM1424V195 26.50 -4.40 30.70 1.0 34.35 11.0 2.0 161
195.00 IBM1431V195 8.25 -24.00 30.95 50.0 34.50 50.0 5.0 118
197.50 IBM1424V197.5 6.25 -27.10 32.85 21.0 37.05 10.0 9.0 3
197.50 IBM1431V197.5 6.25 -27.20 33.10 10.0 37.40 10.0 1.0 5
200.00 IBM1424V200 35.90 0.00 35.40 61.0 39.50 30.0 0.0 0
200.00 IBM1431V200 35.90 0.00 35.55 1.0 39.95 2.0 0.0 0
202.50 IBM1424V202.5 38.30 0.00 38.00 40.0 42.20 30.0 0.0 0
202.50 IBM1431V202.5 38.35 0.00 38.35 10.0 42.10 10.0 0.0 0
205.00 IBM1424V205 40.85 0.00 40.45 51.0 44.85 30.0 0.0 0
205.00 IBM1431V205 40.80 0.00 40.50 10.0 44.70 21.0 0.0 0
207.50 IBM1424V207.5 43.35 0.00 42.95 31.0 47.05 30.0 0.0 0
207.50 IBM1431V207.5 43.35 0.00 43.05 41.0 47.15 10.0 0.0 0
210.00 IBM1424V210 45.80 0.00 45.40 41.0 49.60 10.0 0.0 0
210.00 IBM1431V210 45.85 0.00 45.70 10.0 50.00 51.0 0.0 0
212.50 IBM1424V212.5 48.30 0.00 47.90 1.0 51.85 1.0 0.0 0
212.50 IBM1431V212.5 48.45 0.00 48.05 10.0 52.40 40.0 0.0 0
215.00 IBM1424V215 50.90 0.00 50.45 51.0 54.60 30.0 0.0 0
215.00 IBM1431V215 50.80 0.00 50.50 50.0 54.70 21.0 0.0 0
217.50 IBM1424V217.5 53.40 0.00 53.05 30.0 57.50 50.0 0.0 0
217.50 IBM1431V217.5 53.30 0.00 53.45 1.0 57.10 10.0 0.0 0
220.00 IBM1424V220 55.60 0.00 55.40 60.0 59.50 30.0 0.0 0
220.00 IBM1431V220 30.80 -25.15 56.00 10.0 60.10 10.0 10.0 0
222.50 IBM1424V222.5 58.35 0.00 57.90 50.0 61.75 10.0 0.0 0
222.50 IBM1431V222.5 58.25 0.00 58.00 31.0 62.10 11.0 0.0 0
225.00 IBM1424V225 60.90 0.00 60.50 11.0 64.70 10.0 0.0 0
225.00 IBM1431V225 60.85 0.00 60.50 10.0 64.60 10.0 0.0 0
227.50 IBM1424V227.5 63.25 0.00 62.95 40.0 66.85 30.0 0.0 0
227.50 IBM1431V227.5 63.30 0.00 63.45 11.0 67.10 10.0 0.0 0
230.00 IBM1424V230 65.80 0.00 65.45 51.0 69.85 30.0 0.0 0
230.00 IBM1431V230 65.85 0.00 65.65 1.0 69.85 2.0 0.0 0
232.50 IBM1424V232.5 68.40 0.00 68.00 29.0 71.90 31.0 0.0 0
232.50 IBM1431V232.5 68.40 0.00 68.40 1.0 72.25 31.0 0.0 0
235.00 IBM1424V235 70.80 0.00 70.45 40.0 74.25 10.0 0.0 0
235.00 IBM1431V235 70.95 0.00 70.55 40.0 74.70 11.0 0.0 0
237.50 IBM1424V237.5 73.45 0.00 73.00 40.0 77.00 30.0 0.0 0
237.50 IBM1431V237.5 73.30 0.00 73.20 10.0 77.50 50.0 0.0 0
240.00 IBM1424V240 75.90 0.00 75.50 41.0 79.35 10.0 0.0 0
240.00 IBM1431V240 75.85 0.00 75.70 10.0 79.60 10.0 0.0 0
242.50 IBM1424V242.5 78.35 0.00 77.95 41.0 82.00 50.0 0.0 0
242.50 IBM1431V242.5 78.45 0.00 78.25 31.0 82.50 50.0 0.0 0
245.00 IBM1424V245 80.85 0.00 80.60 30.0 84.35 30.0 0.0 0
245.00 IBM1431V245 80.90 0.00 80.50 21.0 84.85 10.0 0.0 0