$182.05 0.00 (0.00%) International Business Machines Corp - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 182.05
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 182.05
Open: 181.24
Bid: 181.70
Ask: 182.08
Options:

Call Options: IBM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 IBM1424J120 60.15 0.00 60.15 31.0 63.90 30.0 0.0 0
125.00 IBM1424J125 55.20 0.00 55.70 49.0 58.70 44.0 0.0 0
130.00 IBM1424J130 50.05 0.00 50.20 51.0 54.30 62.0 0.0 0
130.00 IBM1431J130 0.00 0.00 50.30 62.0 54.30 34.0 0.0 0
135.00 IBM1424J135 45.15 0.00 45.70 50.0 48.70 10.0 0.0 0
135.00 IBM1431J135 0.00 0.00 45.25 39.0 48.90 58.0 0.0 0
140.00 IBM1424J140 40.50 0.00 40.50 105.0 44.00 94.0 0.0 0
140.00 IBM1431J140 0.00 0.00 40.30 34.0 43.90 34.0 0.0 0
145.00 IBM1424J145 36.05 0.00 36.05 78.0 38.15 69.0 0.0 0
145.00 IBM1431J145 0.00 0.00 35.85 47.0 38.35 45.0 0.0 0
148.00 IBM1424J148 33.10 0.00 33.10 78.0 35.20 70.0 0.0 0
149.00 IBM1424J149 32.05 0.00 32.05 45.0 34.30 44.0 0.0 0
150.00 IBM1424J150 31.05 0.00 31.05 34.0 33.35 34.0 0.0 0
150.00 IBM1431J150 0.00 0.00 30.90 49.0 33.70 45.0 0.0 0
152.50 IBM1424J152.5 28.55 0.00 28.55 34.0 30.65 34.0 0.0 0
155.00 IBM1424J155 25.70 0.00 25.70 51.0 28.40 50.0 0.0 0
155.00 IBM1431J155 25.55 0.00 25.55 39.0 28.45 34.0 0.0 0
157.50 IBM1424J157.5 23.55 0.00 23.55 50.0 25.70 50.0 0.0 0
160.00 IBM1424J160 20.80 0.00 20.80 55.0 23.60 30.0 0.0 0
160.00 IBM1431J160 20.70 0.00 20.70 41.0 23.85 138.0 0.0 0
162.50 IBM1424J162.5 18.45 0.00 18.45 82.0 21.00 52.0 0.0 0
162.50 IBM1431J162.5 18.25 0.00 18.25 43.0 21.55 170.0 0.0 0
165.00 IBM1424J165 17.20 0.00 16.60 134.0 18.35 236.0 1.0 149
165.00 IBM1431J165 25.01 8.26 16.75 45.0 18.75 78.0 1.0 1
167.50 IBM1424J167.5 14.99 0.00 14.85 7.0 15.85 158.0 1.0 1
167.50 IBM1431J167.5 15.15 0.00 15.10 48.0 16.75 348.0 0.0 0
170.00 IBM1424J170 11.80 -0.75 12.55 11.0 13.55 460.0 16.0 17
170.00 IBM1431J170 17.10 4.25 12.85 29.0 13.95 326.0 1.0 3
172.50 IBM1424J172.5 10.05 0.00 10.05 337.0 11.00 676.0 0.0 0
172.50 IBM1431J172.5 9.50 0.00 10.20 322.0 11.45 414.0 0.0 0
175.00 IBM1424J175 8.48 0.00 8.35 52.0 8.85 618.0 9.0 29
175.00 IBM1431J175 8.96 0.00 8.60 73.0 9.35 471.0 41.0 26
177.50 IBM1424J177.5 6.31 0.00 6.50 117.0 6.90 594.0 8.0 38
177.50 IBM1431J177.5 6.45 0.00 6.45 610.0 7.35 409.0 0.0 0
180.00 IBM1424J180 4.85 0.00 4.85 25.0 4.90 22.0 326.0 458
180.00 IBM1431J180 4.41 -0.54 5.05 543.0 5.45 77.0 8.0 27
182.50 IBM1424J182.5 3.35 0.00 3.30 121.0 3.45 35.0 556.0 540
182.50 IBM1431J182.5 3.60 0.00 3.65 100.0 3.90 113.0 21.0 72
185.00 IBM1424J185 2.19 0.00 2.19 1.0 2.22 1.0 1420.0 1,303
185.00 IBM1431J185 2.50 0.00 2.46 11.0 2.66 12.0 37.0 204
187.50 IBM1424J187.5 1.30 0.00 1.27 1.0 1.30 1.0 753.0 917
187.50 IBM1431J187.5 1.57 0.00 1.52 163.0 1.77 530.0 10.0 259
190.00 IBM1424J190 0.65 0.00 0.68 1.0 0.73 1.0 682.0 1,625
190.00 IBM1431J190 1.02 0.00 0.88 108.0 1.12 423.0 17.0 202
192.50 IBM1424J192.5 0.38 0.00 0.30 11.0 0.34 2.0 24.0 375
192.50 IBM1431J192.5 0.83 0.39 0.44 533.0 0.70 266.0 4.0 721
195.00 IBM1424J195 0.16 0.00 0.14 140.0 0.19 20.0 38.0 767
195.00 IBM1431J195 0.55 0.35 0.20 571.0 0.44 392.0 23.0 342
197.50 IBM1424J197.5 0.10 0.00 0.05 314.0 0.15 141.0 17.0 727
197.50 IBM1431J197.5 0.29 0.25 0.04 533.0 0.41 489.0 2.0 199
200.00 IBM1424J200 0.05 0.00 0.05 1.0 0.10 6.0 13.0 638
200.00 IBM1431J200 0.20 0.15 0.05 290.0 0.21 427.0 3.0 216
202.50 IBM1424J202.5 0.06 0.00 0.01 52.0 0.09 106.0 10.0 28
202.50 IBM1431J202.5 0.20 0.05 0.10 52.0 0.15 265.0 164.0 180
205.00 IBM1424J205 0.14 0.00 0.01 31.0 0.09 127.0 7.0 409
205.00 IBM1431J205 0.13 0.10 0.03 1.0 0.15 486.0 1.0 39
207.50 IBM1424J207.5 0.04 0.00 0.01 12.0 0.05 82.0 4.0 236
207.50 IBM1431J207.5 0.08 -0.02 0.02 69.0 0.10 92.0 3.0 234
210.00 IBM1424J210 0.05 0.03 0.02 11.0 0.04 21.0 1.0 586
210.00 IBM1431J210 0.12 0.02 0.01 90.0 0.10 42.0 60.0 167
212.50 IBM1424J212.5 0.03 0.00 0.01 5.0 0.03 44.0 0.0 0
212.50 IBM1431J212.5 0.07 0.00 0.01 21.0 0.07 50.0 0.0 0
215.00 IBM1424J215 0.03 0.00 0.01 1.0 0.03 56.0 0.0 0
215.00 IBM1431J215 0.13 0.08 0.01 55.0 0.05 44.0 210.0 250
217.50 IBM1424J217.5 0.03 0.00 0.01 36.0 0.03 56.0 0.0 0
217.50 IBM1431J217.5 0.04 0.00 0.01 351.0 0.04 36.0 0.0 0
220.00 IBM1424J220 0.08 0.05 0.01 1.0 0.03 63.0 1.0 1
220.00 IBM1431J220 0.10 0.06 0.01 1.0 0.04 43.0 13.0 13
222.50 IBM1424J222.5 0.03 0.00 0.01 1.0 0.03 88.0 0.0 0
222.50 IBM1431J222.5 0.04 0.00 0.01 38.0 0.04 43.0 0.0 0
225.00 IBM1424J225 0.03 0.00 0.01 9.0 0.03 88.0 0.0 0
225.00 IBM1431J225 0.04 0.00 0.01 68.0 0.04 35.0 0.0 0
227.50 IBM1424J227.5 0.03 0.00 0.01 26.0 0.03 104.0 0.0 0
227.50 IBM1431J227.5 0.04 0.00 0.01 22.0 0.04 36.0 0.0 0
230.00 IBM1424J230 0.03 0.00 0.01 40.0 0.03 88.0 0.0 0
230.00 IBM1431J230 0.04 0.00 0.01 20.0 0.04 51.0 0.0 0
232.50 IBM1424J232.5 0.03 0.00 0.01 42.0 0.03 104.0 0.0 0
232.50 IBM1431J232.5 0.04 0.00 0.01 40.0 0.04 106.0 0.0 0
235.00 IBM1424J235 0.03 0.00 0.01 19.0 0.03 34.0 0.0 0
235.00 IBM1431J235 0.04 0.00 0.01 25.0 0.04 101.0 0.0 0
237.50 IBM1424J237.5 0.03 0.00 0.00 0.0 0.03 37.0 0.0 0
237.50 IBM1431J237.5 0.04 0.00 0.00 0.0 0.04 77.0 0.0 0
240.00 IBM1424J240 0.03 0.00 0.00 0.0 0.03 48.0 0.0 0
240.00 IBM1431J240 0.04 0.00 0.00 0.0 0.04 78.0 0.0 0
242.50 IBM1424J242.5 0.03 0.00 0.00 0.0 0.03 48.0 0.0 0
242.50 IBM1431J242.5 0.04 0.00 0.00 0.0 0.04 78.0 0.0 0
245.00 IBM1424J245 0.03 0.00 0.00 0.0 0.03 48.0 0.0 0
245.00 IBM1431J245 0.03 0.00 0.00 0.0 0.03 25.0 0.0 0

Put Options: IBM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 IBM1424V120 0.03 0.00 0.00 0.0 0.03 55.0 0.0 0
125.00 IBM1424V125 0.04 0.01 0.00 0.0 0.03 48.0 10.0 10
130.00 IBM1424V130 0.01 0.00 0.01 10.0 0.03 54.0 0.0 0
130.00 IBM1431V130 0.00 0.00 0.01 10.0 0.04 1.0 0.0 0
135.00 IBM1424V135 0.04 0.03 0.01 10.0 0.03 36.0 1.0 1
135.00 IBM1431V135 0.00 0.00 0.01 41.0 0.10 34.0 0.0 0
140.00 IBM1424V140 0.06 0.05 0.01 21.0 0.04 38.0 46.0 46
140.00 IBM1431V140 0.00 0.00 0.01 15.0 0.10 20.0 0.0 0
145.00 IBM1424V145 0.01 0.00 0.01 27.0 0.05 34.0 0.0 0
145.00 IBM1431V145 0.00 0.00 0.05 70.0 0.13 80.0 0.0 0
148.00 IBM1424V148 0.02 0.00 0.02 37.0 0.07 48.0 0.0 0
149.00 IBM1424V149 0.03 0.00 0.03 30.0 0.07 34.0 0.0 0
150.00 IBM1424V150 0.06 0.00 0.04 28.0 0.07 34.0 4.0 29
150.00 IBM1431V150 0.00 0.00 0.07 194.0 0.26 384.0 0.0 0
152.50 IBM1424V152.5 0.05 0.00 0.05 32.0 0.10 89.0 0.0 0
155.00 IBM1424V155 0.15 0.00 0.06 37.0 0.12 44.0 1.0 153
155.00 IBM1431V155 0.27 0.00 0.15 45.0 0.32 555.0 10.0 28
157.50 IBM1424V157.5 0.10 0.00 0.10 58.0 0.24 319.0 3.0 89
160.00 IBM1424V160 0.16 0.00 0.12 187.0 0.24 356.0 10.0 204
160.00 IBM1431V160 0.26 0.01 0.25 140.0 0.49 647.0 2.0 41
162.50 IBM1424V162.5 0.22 0.00 0.17 247.0 0.26 75.0 25.0 51
162.50 IBM1431V162.5 0.28 -0.03 0.31 236.0 0.70 472.0 5.0 5
165.00 IBM1424V165 0.29 0.00 0.30 4.0 0.33 21.0 27.0 220
165.00 IBM1431V165 0.85 0.43 0.42 198.0 0.86 620.0 1.0 40
167.50 IBM1424V167.5 0.44 0.00 0.42 63.0 0.47 94.0 60.0 287
167.50 IBM1431V167.5 1.20 0.65 0.55 261.0 1.10 605.0 11.0 42
170.00 IBM1424V170 0.60 0.00 0.58 32.0 0.63 33.0 1001.0 2,038
170.00 IBM1431V170 1.70 0.91 0.79 70.0 1.01 456.0 23.0 64
172.50 IBM1424V172.5 0.85 0.00 0.86 1.0 0.89 1.0 219.0 257
172.50 IBM1431V172.5 2.38 1.39 1.04 195.0 1.26 319.0 2.0 29
175.00 IBM1424V175 1.22 0.00 1.22 1.0 1.25 1.0 971.0 907
175.00 IBM1431V175 1.40 0.00 1.45 194.0 1.66 37.0 38.0 126
177.50 IBM1424V177.5 1.80 0.00 1.76 1.0 1.83 22.0 787.0 993
177.50 IBM1431V177.5 2.52 0.00 2.09 19.0 2.25 118.0 87.0 154
180.00 IBM1424V180 2.55 0.00 2.52 3.0 2.57 1.0 1351.0 1,540
180.00 IBM1431V180 3.25 0.00 2.73 72.0 2.99 199.0 196.0 429
182.50 IBM1424V182.5 3.50 0.00 3.50 32.0 3.65 246.0 1494.0 1,440
182.50 IBM1431V182.5 3.95 0.00 3.95 5.0 4.05 69.0 22.0 163
185.00 IBM1424V185 4.68 0.00 4.65 48.0 4.85 90.0 269.0 1,359
185.00 IBM1431V185 5.37 0.00 4.95 612.0 5.45 227.0 34.0 410
187.50 IBM1424V187.5 6.33 0.00 6.15 472.0 6.60 259.0 34.0 1,984
187.50 IBM1431V187.5 5.40 -1.15 6.55 211.0 7.20 412.0 10.0 362
190.00 IBM1424V190 8.60 0.00 7.95 323.0 8.70 667.0 1.0 276
190.00 IBM1431V190 9.12 0.00 8.30 291.0 9.75 618.0 4.0 94
192.50 IBM1424V192.5 10.95 0.00 10.10 121.0 11.15 545.0 3.0 108
192.50 IBM1431V192.5 11.60 0.00 10.15 202.0 11.50 458.0 20.0 120
195.00 IBM1424V195 12.75 0.00 12.40 86.0 13.90 334.0 2.0 185
195.00 IBM1431V195 8.25 -3.25 11.50 43.0 14.20 175.0 5.0 118
197.50 IBM1424V197.5 6.25 -8.20 14.45 56.0 16.40 70.0 9.0 23
197.50 IBM1431V197.5 6.25 -8.25 14.50 37.0 16.45 80.0 1.0 5
200.00 IBM1424V200 16.90 0.00 16.90 53.0 18.90 72.0 0.0 0
200.00 IBM1431V200 16.35 0.00 16.35 65.0 19.00 105.0 0.0 0
202.50 IBM1424V202.5 19.35 0.00 19.35 49.0 21.40 48.0 0.0 0
202.50 IBM1431V202.5 19.00 0.00 19.00 46.0 21.50 491.0 0.0 0
205.00 IBM1424V205 21.25 0.00 21.25 33.0 24.45 3.0 0.0 0
205.00 IBM1431V205 21.25 0.00 21.25 58.0 24.85 63.0 0.0 0
207.50 IBM1424V207.5 23.80 0.00 23.80 33.0 27.40 22.0 0.0 0
207.50 IBM1431V207.5 23.35 0.00 23.25 11.0 27.35 36.0 0.0 0
210.00 IBM1424V210 25.70 0.00 25.70 21.0 29.95 21.0 0.0 0
210.00 IBM1431V210 25.35 0.00 25.55 11.0 29.85 11.0 0.0 0
212.50 IBM1424V212.5 28.25 0.00 29.05 21.0 32.65 58.0 0.0 0
212.50 IBM1431V212.5 28.05 0.00 28.00 31.0 32.30 11.0 0.0 0
215.00 IBM1424V215 31.45 0.00 31.10 21.0 34.95 21.0 0.0 0
215.00 IBM1431V215 30.45 0.00 30.45 21.0 34.80 22.0 0.0 0
217.50 IBM1424V217.5 33.20 0.00 33.20 21.0 37.45 21.0 0.0 0
217.50 IBM1431V217.5 33.00 0.00 33.00 21.0 37.20 11.0 0.0 0
220.00 IBM1424V220 36.45 0.00 36.40 2.0 39.95 1.0 0.0 0
220.00 IBM1431V220 30.80 -4.70 35.50 11.0 39.70 11.0 10.0 0
222.50 IBM1424V222.5 38.25 0.00 38.25 60.0 42.05 50.0 0.0 0
222.50 IBM1431V222.5 38.00 0.00 38.00 46.0 42.40 22.0 0.0 0
225.00 IBM1424V225 40.70 0.00 40.70 50.0 44.35 50.0 0.0 0
225.00 IBM1431V225 40.50 0.00 40.50 32.0 44.95 21.0 0.0 0
227.50 IBM1424V227.5 43.15 0.00 43.15 50.0 47.05 50.0 0.0 0
227.50 IBM1431V227.5 43.00 0.00 43.00 31.0 47.30 22.0 0.0 0
230.00 IBM1424V230 45.80 0.00 45.80 1.0 49.25 47.0 0.0 0
230.00 IBM1431V230 45.50 0.00 45.50 11.0 49.90 22.0 0.0 0
232.50 IBM1424V232.5 48.55 0.00 48.55 28.0 51.40 14.0 0.0 0
232.50 IBM1431V232.5 47.95 0.00 47.95 43.0 52.30 22.0 0.0 0
235.00 IBM1424V235 51.05 0.00 51.05 28.0 53.90 44.0 0.0 0
235.00 IBM1431V235 50.30 0.00 50.45 21.0 55.00 46.0 0.0 0
237.50 IBM1424V237.5 53.15 0.00 53.15 50.0 56.95 50.0 0.0 0
237.50 IBM1431V237.5 53.00 0.00 53.00 31.0 57.30 11.0 0.0 0
240.00 IBM1424V240 55.65 0.00 55.65 50.0 59.85 51.0 0.0 0
240.00 IBM1431V240 55.25 0.00 55.25 1.0 59.85 1.0 0.0 0
242.50 IBM1424V242.5 58.25 0.00 58.25 30.0 61.95 20.0 0.0 0
242.50 IBM1431V242.5 58.40 0.00 58.40 21.0 62.05 11.0 0.0 0
245.00 IBM1424V245 61.50 0.00 60.70 30.0 64.80 31.0 0.0 0
245.00 IBM1431V245 61.45 0.00 60.45 21.0 64.90 11.0 0.0 0