$164.35 +0.89 (0.54%) International Business Machines Corp - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 164.35
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.89 (0.54%)
Prev Close: 163.46
Open: 163.50
Bid: 163.78
Ask: 164.62
Options:

Call Options: IBM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 IBM1431J105 56.10 0.00 56.85 11.0 59.50 11.0 0.0 0
110.00 IBM1431J110 51.00 0.00 51.90 1.0 55.80 1.0 0.0 0
115.00 IBM1431J115 46.00 0.00 46.90 11.0 49.55 126.0 0.0 0
120.00 IBM1431J120 41.00 0.00 41.80 10.0 46.00 20.0 0.0 0
125.00 IBM1431J125 36.15 0.00 36.85 1.0 40.85 1.0 0.0 0
130.00 IBM1431J130 31.05 0.00 31.85 11.0 35.80 1.0 0.0 0
135.00 IBM1431J135 26.00 0.00 26.80 31.0 29.45 82.0 0.0 0
140.00 IBM1431J140 21.25 -0.15 22.35 11.0 24.45 11.0 30.0 15
141.00 IBM1431J141 20.35 0.00 21.35 11.0 23.45 11.0 0.0 0
142.00 IBM1431J142 19.00 0.00 20.00 1.0 23.80 1.0 0.0 0
143.00 IBM1431J143 18.35 0.00 19.00 11.0 22.85 21.0 0.0 0
144.00 IBM1431J144 17.45 0.00 17.75 20.0 21.85 21.0 0.0 0
145.00 IBM1431J145 16.35 0.00 17.35 11.0 19.45 21.0 0.0 0
146.00 IBM1431J146 15.40 0.00 15.80 10.0 19.85 31.0 0.0 0
147.00 IBM1431J147 14.45 0.00 15.10 11.0 18.85 21.0 0.0 0
148.00 IBM1431J148 13.45 0.00 14.10 11.0 17.85 11.0 0.0 0
149.00 IBM1431J149 12.35 0.00 13.10 11.0 16.85 11.0 0.0 0
150.00 IBM1431J150 12.65 1.65 11.80 20.0 15.85 21.0 1.0 6
152.50 IBM1431J152.5 9.65 0.60 9.85 11.0 13.30 21.0 1.0 1
155.00 IBM1431J155 7.68 1.28 7.90 16.0 9.45 17.0 2.0 2
157.50 IBM1431J157.5 6.20 0.00 5.95 34.0 7.00 44.0 5.0 30
160.00 IBM1431J160 4.05 0.65 4.15 68.0 4.50 118.0 120.0 1,309
162.50 IBM1431J162.5 1.80 0.47 1.77 90.0 1.97 21.0 892.0 2,540
165.00 IBM1431J165 0.30 0.03 0.30 1.0 0.32 11.0 1564.0 3,067
167.50 IBM1431J167.5 0.01 -0.04 0.03 50.0 0.05 163.0 248.0 2,559
170.00 IBM1431J170 0.01 -0.06 0.01 31.0 0.01 50.0 209.0 2,147
172.50 IBM1431J172.5 0.01 -0.03 0.01 18.0 0.04 499.0 20.0 641
175.00 IBM1431J175 0.02 -0.01 0.02 45.0 0.03 90.0 10.0 297
177.50 IBM1431J177.5 0.02 -0.01 0.02 6.0 0.05 25.0 6.0 79
180.00 IBM1431J180 0.01 0.00 0.01 1.0 0.03 60.0 1.0 152
182.50 IBM1431J182.5 3.60 3.57 3.65 100.0 0.03 59.0 21.0 72
185.00 IBM1431J185 0.02 -0.01 0.01 65.0 0.03 35.0 2.0 203
187.50 IBM1431J187.5 0.02 -0.01 0.02 1.0 0.03 34.0 1.0 259
190.00 IBM1431J190 0.04 0.01 0.04 1.0 0.03 34.0 3.0 191
192.50 IBM1431J192.5 0.04 0.02 0.01 10.0 0.02 23.0 3.0 718
195.00 IBM1431J195 0.01 0.00 0.01 1.0 0.02 34.0 2.0 329
197.50 IBM1431J197.5 0.03 0.00 0.04 533.0 0.03 63.0 2.0 176
200.00 IBM1431J200 0.02 0.00 0.01 18.0 0.02 34.0 16.0 234
202.50 IBM1431J202.5 0.20 0.17 0.10 52.0 0.03 63.0 164.0 180
205.00 IBM1431J205 0.03 0.00 0.03 1.0 0.03 63.0 1.0 39
207.50 IBM1431J207.5 0.03 0.00 0.02 69.0 0.03 102.0 100.0 234
210.00 IBM1431J210 0.02 -0.01 0.02 1.0 0.03 132.0 1.0 166
212.50 IBM1431J212.5 0.03 0.00 0.01 21.0 0.03 148.0 0.0 0
215.00 IBM1431J215 0.13 0.10 0.01 55.0 0.03 48.0 210.0 250
217.50 IBM1431J217.5 0.03 0.00 0.01 351.0 0.03 132.0 0.0 0
220.00 IBM1431J220 0.10 0.07 0.01 1.0 0.03 132.0 13.0 13
222.50 IBM1431J222.5 0.03 0.00 0.01 38.0 0.03 141.0 0.0 0
225.00 IBM1431J225 0.03 0.00 0.01 68.0 0.03 132.0 0.0 0
227.50 IBM1431J227.5 0.03 0.00 0.01 22.0 0.03 132.0 0.0 0
230.00 IBM1431J230 0.03 0.00 0.01 20.0 0.03 132.0 0.0 0
232.50 IBM1431J232.5 0.03 0.00 0.01 40.0 0.03 132.0 0.0 0
235.00 IBM1431J235 0.03 0.00 0.01 25.0 0.03 148.0 0.0 0
237.50 IBM1431J237.5 0.03 0.00 0.00 0.0 0.03 97.0 0.0 0
240.00 IBM1431J240 0.03 0.00 0.00 0.0 0.03 97.0 0.0 0
242.50 IBM1431J242.5 0.03 0.00 0.00 0.0 0.03 97.0 0.0 0
245.00 IBM1431J245 0.03 0.00 0.00 0.0 0.03 97.0 0.0 0

Put Options: IBM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 IBM1431V105 0.03 0.00 0.00 0.0 0.03 103.0 0.0 0
110.00 IBM1431V110 0.03 0.00 0.01 10.0 0.03 72.0 0.0 0
115.00 IBM1431V115 0.03 0.00 0.01 10.0 0.03 78.0 0.0 0
120.00 IBM1431V120 0.03 0.00 0.01 10.0 0.03 34.0 0.0 0
125.00 IBM1431V125 0.01 -0.02 0.01 25.0 0.03 34.0 1.0 26
130.00 IBM1431V130 0.01 -0.02 0.01 27.0 0.03 34.0 25.0 25
135.00 IBM1431V135 0.02 -0.01 0.01 54.0 0.02 73.0 80.0 80
140.00 IBM1431V140 0.04 0.01 0.01 29.0 0.03 39.0 4.0 14
141.00 IBM1431V141 0.03 0.00 0.01 29.0 0.03 51.0 0.0 0
142.00 IBM1431V142 0.03 0.00 0.01 10.0 0.03 132.0 0.0 0
143.00 IBM1431V143 0.03 0.00 0.01 10.0 0.03 131.0 0.0 0
144.00 IBM1431V144 0.03 0.00 0.01 10.0 0.03 135.0 0.0 0
145.00 IBM1431V145 0.05 0.02 0.01 10.0 0.03 42.0 52.0 73
146.00 IBM1431V146 0.03 0.00 0.01 10.0 0.03 82.0 0.0 0
147.00 IBM1431V147 0.01 0.00 0.01 10.0 0.03 74.0 50.0 50
148.00 IBM1431V148 0.07 0.03 0.01 10.0 0.03 56.0 3.0 19
149.00 IBM1431V149 0.04 0.00 0.01 10.0 0.03 61.0 0.0 0
150.00 IBM1431V150 0.05 0.02 0.01 10.0 0.03 49.0 100.0 460
152.50 IBM1431V152.5 0.01 0.00 0.01 2.0 0.02 45.0 2.0 599
155.00 IBM1431V155 0.01 -0.01 0.04 2.0 0.03 65.0 47.0 735
157.50 IBM1431V157.5 0.01 -0.03 0.01 20.0 0.03 82.0 65.0 787
160.00 IBM1431V160 0.03 -0.12 0.01 33.0 0.05 67.0 346.0 1,254
162.50 IBM1431V162.5 0.12 -0.39 0.12 2.0 0.13 1.0 619.0 1,749
165.00 IBM1431V165 1.05 -1.10 0.99 74.0 1.26 1049.0 59.0 636
167.50 IBM1431V167.5 3.20 -0.90 3.05 1.0 3.65 20.0 13.0 112
170.00 IBM1431V170 6.43 0.00 5.20 105.0 6.25 133.0 72.0 232
172.50 IBM1431V172.5 9.76 2.41 6.05 21.0 8.75 21.0 11.0 37
175.00 IBM1431V175 10.53 0.00 8.45 4.0 11.45 4.0 4.0 6
177.50 IBM1431V177.5 13.93 0.00 11.40 11.0 13.85 12.0 7.0 13
180.00 IBM1431V180 15.73 -0.66 13.55 31.0 16.30 32.0 36.0 282
182.50 IBM1431V182.5 19.26 1.91 16.20 11.0 18.85 11.0 1.0 48
185.00 IBM1431V185 22.57 3.12 18.60 32.0 22.50 21.0 4.0 67
187.50 IBM1431V187.5 24.75 2.45 21.05 11.0 24.85 21.0 1.0 12
190.00 IBM1431V190 28.30 3.95 23.45 11.0 26.80 1.0 1.0 27
192.50 IBM1431V192.5 30.30 3.20 26.00 10.0 30.25 10.0 1.0 63
195.00 IBM1431V195 8.25 -21.00 30.00 11.0 31.30 438.0 5.0 88
197.50 IBM1431V197.5 6.25 -25.75 31.10 31.0 33.80 438.0 1.0 5
200.00 IBM1431V200 34.20 0.00 33.45 21.0 36.35 31.0 0.0 0
202.50 IBM1431V202.5 37.10 0.00 35.95 31.0 38.80 438.0 0.0 0
205.00 IBM1431V205 39.25 0.00 38.45 21.0 41.35 31.0 0.0 0
207.50 IBM1431V207.5 42.10 0.00 40.85 1.0 44.85 2.0 0.0 0
210.00 IBM1431V210 44.35 0.00 43.45 20.0 47.30 11.0 0.0 0
212.50 IBM1431V212.5 47.00 0.00 46.00 21.0 50.45 2.0 0.0 0
215.00 IBM1431V215 49.25 0.00 48.50 21.0 52.65 10.0 0.0 0
217.50 IBM1431V217.5 51.75 0.00 51.15 10.0 54.85 20.0 0.0 0
220.00 IBM1431V220 30.80 -23.45 53.55 30.0 57.75 30.0 10.0 0
222.50 IBM1431V222.5 57.10 0.00 56.15 10.0 59.85 20.0 0.0 0
225.00 IBM1431V225 59.30 0.00 58.45 11.0 62.75 10.0 0.0 0
227.50 IBM1431V227.5 62.10 0.00 61.00 10.0 65.60 11.0 0.0 0
230.00 IBM1431V230 64.20 0.00 63.50 10.0 67.85 10.0 0.0 0
232.50 IBM1431V232.5 67.00 0.00 65.90 10.0 69.90 1.0 0.0 0
235.00 IBM1431V235 69.25 0.00 68.55 1.0 72.40 1.0 0.0 0
237.50 IBM1431V237.5 72.00 0.00 71.05 1.0 75.40 10.0 0.0 0
240.00 IBM1431V240 74.35 0.00 73.55 1.0 77.90 1.0 0.0 0
242.50 IBM1431V242.5 77.00 0.00 76.00 10.0 80.35 10.0 0.0 0
245.00 IBM1431V245 79.30 0.00 78.50 10.0 82.85 10.0 0.0 0