International Business Machines Corp $194.30

up +0.21


23/7/2014 11:54 AM  |  NYSE : IBM  
Industries : Computer Software & Services / Information Technology Services
Last Trade: 194.30
Trade Time: Jul 23 11:54 AM Eastern Daylight Time
Change: 0.21 (0.11 %)
Prev Close: 194.09
Open: 194.11
Bid: 194.31
Ask: 194.32
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IBM Trend Analysis - it has underperformed the S&P 500 by 17%
Options:

Call Options: IBM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 IBM1425G135 57.30 0.00 57.15 40.0 60.90 41.0 0.0 0
140.00 IBM1425G140 52.60 0.00 52.45 4.0 56.10 4.0 0.0 0
145.00 IBM1425G145 47.30 0.00 47.05 40.0 50.90 12.0 0.0 0
149.00 IBM1425G149 43.35 0.00 43.65 102.0 46.75 87.0 0.0 0
150.00 IBM1425G150 42.20 0.00 42.65 102.0 45.75 87.0 0.0 0
152.50 IBM1425G152.5 39.60 0.00 40.05 96.0 43.25 87.0 0.0 0
155.00 IBM1425G155 37.20 0.00 37.55 96.0 40.75 87.0 0.0 0
157.50 IBM1425G157.5 34.70 0.00 35.15 102.0 38.25 87.0 0.0 0
160.00 IBM1425G160 32.60 0.00 32.70 79.0 35.75 87.0 0.0 0
162.50 IBM1425G162.5 29.85 0.00 30.20 106.0 33.25 114.0 0.0 0
165.00 IBM1425G165 28.15 0.00 27.70 106.0 30.75 114.0 0.0 0
167.50 IBM1425G167.5 25.65 0.00 25.30 11.0 27.70 97.0 0.0 0
170.00 IBM1425G170 24.38 0.00 22.75 86.0 25.20 104.0 10.0 15
172.50 IBM1425G172.5 22.66 2.01 20.25 86.0 22.70 104.0 2.0 2
175.00 IBM1425G175 16.20 -1.95 17.80 206.0 20.00 99.0 2.0 11
177.50 IBM1425G177.5 11.45 -4.20 15.40 209.0 17.50 159.0 1.0 37
180.00 IBM1425G180 13.93 0.00 13.55 371.0 15.00 381.0 10.0 110
182.50 IBM1425G182.5 9.35 -1.35 10.35 472.0 12.50 426.0 2.0 178
185.00 IBM1425G185 9.02 0.09 8.60 451.0 9.50 342.0 1.0 556
187.50 IBM1425G187.5 6.20 0.00 6.10 396.0 7.55 400.0 12.0 1,088
190.00 IBM1425G190 4.13 -0.22 4.10 341.0 4.50 385.0 114.0 826
192.50 IBM1425G192.5 1.94 -0.46 1.98 18.0 2.11 1.0 63.0 1,037
195.00 IBM1425G195 0.58 -0.23 0.55 1.0 0.59 1.0 451.0 1,720
197.50 IBM1425G197.5 0.10 -0.11 0.09 38.0 0.14 63.0 54.0 971
200.00 IBM1425G200 0.03 -0.02 0.02 7.0 0.03 14.0 49.0 1,166
202.50 IBM1425G202.5 0.04 0.00 0.01 10.0 0.03 68.0 1.0 257
205.00 IBM1425G205 0.01 0.00 0.01 2.0 0.02 89.0 4.0 190
207.50 IBM1425G207.5 0.02 0.00 0.01 10.0 0.01 30.0 4.0 269
210.00 IBM1425G210 0.16 0.15 0.01 1.0 0.03 70.0 20.0 567
212.50 IBM1425G212.5 0.21 0.18 0.01 25.0 0.03 73.0 5.0 5
215.00 IBM1425G215 0.12 0.11 0.01 10.0 0.01 38.0 9.0 21
217.50 IBM1425G217.5 0.10 0.07 0.01 10.0 0.03 346.0 1.0 1
220.00 IBM1425G220 0.03 0.00 0.01 10.0 0.03 346.0 0.0 0
222.50 IBM1425G222.5 0.04 0.01 0.01 5.0 0.03 292.0 1.0 1
225.00 IBM1425G225 0.03 0.00 0.01 10.0 0.03 346.0 0.0 0
227.50 IBM1425G227.5 0.03 0.00 0.01 1.0 0.03 208.0 1.0 1
230.00 IBM1425G230 0.03 0.00 0.01 1.0 0.03 210.0 1.0 1
232.50 IBM1425G232.5 0.03 0.00 0.00 0.0 0.03 132.0 0.0 0
235.00 IBM1425G235 0.03 0.00 0.00 0.0 0.03 137.0 0.0 0
240.00 IBM1425G240 0.03 0.00 0.03 1.0 0.03 138.0 0.0 0
245.00 IBM1425G245 0.03 0.00 0.00 0.0 0.03 132.0 0.0 0
250.00 IBM1425G250 0.03 0.00 0.00 0.0 0.03 132.0 0.0 0
255.00 IBM1425G255 0.03 0.00 0.00 0.0 0.03 132.0 0.0 0

Put Options: IBM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 IBM1425S135 0.03 0.00 0.00 0.0 0.03 124.0 0.0 0
140.00 IBM1425S140 0.03 0.00 0.00 0.0 0.03 124.0 0.0 0
145.00 IBM1425S145 0.03 0.00 0.01 10.0 0.03 250.0 0.0 0
149.00 IBM1425S149 0.03 0.00 0.01 5.0 0.03 346.0 0.0 0
150.00 IBM1425S150 0.10 0.07 0.01 10.0 0.03 292.0 10.0 10
152.50 IBM1425S152.5 0.03 0.00 0.01 15.0 0.03 292.0 0.0 0
155.00 IBM1425S155 0.03 0.00 0.01 15.0 0.03 292.0 0.0 0
157.50 IBM1425S157.5 0.22 0.19 0.01 10.0 0.03 298.0 9.0 9
160.00 IBM1425S160 0.06 0.03 0.01 10.0 0.02 48.0 1.0 58
162.50 IBM1425S162.5 0.05 0.02 0.01 10.0 0.03 346.0 10.0 34
165.00 IBM1425S165 0.20 0.18 0.01 10.0 0.03 302.0 14.0 36
167.50 IBM1425S167.5 0.05 0.03 0.01 10.0 0.03 62.0 1.0 314
170.00 IBM1425S170 0.01 -0.01 0.01 20.0 0.04 438.0 10.0 206
172.50 IBM1425S172.5 0.03 -0.01 0.01 10.0 0.04 116.0 1.0 216
175.00 IBM1425S175 0.03 -0.01 0.01 16.0 0.02 65.0 46.0 282
177.50 IBM1425S177.5 0.02 -0.02 0.01 10.0 0.03 73.0 219.0 568
180.00 IBM1425S180 0.03 0.02 0.01 11.0 0.03 74.0 4.0 802
182.50 IBM1425S182.5 0.02 -0.01 0.01 17.0 0.03 36.0 10.0 760
185.00 IBM1425S185 0.03 -0.02 0.01 20.0 0.04 57.0 7.0 2,033
187.50 IBM1425S187.5 0.05 -0.04 0.04 23.0 0.06 18.0 22.0 1,809
190.00 IBM1425S190 0.12 -0.10 0.11 4.0 0.13 1.0 155.0 1,991
192.50 IBM1425S192.5 0.40 -0.18 0.40 8.0 0.42 1.0 439.0 2,252
195.00 IBM1425S195 1.55 -0.05 1.38 92.0 1.46 1.0 212.0 873
197.50 IBM1425S197.5 3.30 0.00 2.89 302.0 3.85 640.0 249.0 285
200.00 IBM1425S200 8.00 0.00 5.15 104.0 6.45 60.0 10.0 85
202.50 IBM1425S202.5 7.70 0.00 7.55 202.0 9.00 107.0 0.0 0
205.00 IBM1425S205 10.50 0.45 9.80 97.0 12.20 11.0 1.0 1
207.50 IBM1425S207.5 12.65 0.00 12.30 101.0 14.65 58.0 0.0 0
210.00 IBM1425S210 14.90 0.00 14.80 81.0 17.00 56.0 0.0 0
212.50 IBM1425S212.5 17.60 0.00 17.30 101.0 19.20 52.0 0.0 0
215.00 IBM1425S215 19.70 0.00 19.80 81.0 22.00 56.0 0.0 0
217.50 IBM1425S217.5 22.45 0.00 22.30 99.0 24.50 56.0 0.0 0
220.00 IBM1425S220 24.85 0.00 24.80 81.0 26.95 56.0 0.0 0
222.50 IBM1425S222.5 27.30 0.00 27.30 104.0 29.45 37.0 0.0 0
225.00 IBM1425S225 29.80 0.00 29.40 78.0 32.60 40.0 0.0 0
227.50 IBM1425S227.5 32.45 0.00 31.90 81.0 35.15 39.0 0.0 0
230.00 IBM1425S230 35.05 0.00 33.85 89.0 37.70 42.0 0.0 0
232.50 IBM1425S232.5 37.25 0.00 36.90 78.0 40.10 40.0 0.0 0
235.00 IBM1425S235 39.75 0.00 39.40 81.0 42.60 40.0 0.0 0
240.00 IBM1425S240 44.75 0.00 44.40 81.0 47.65 57.0 0.0 0
245.00 IBM1425S245 49.35 0.00 49.15 40.0 52.75 40.0 0.0 0
250.00 IBM1425S250 54.45 0.00 54.15 40.0 57.75 40.0 0.0 0
255.00 IBM1425S255 58.80 0.00 59.30 11.0 62.85 11.0 0.0 0
Trading Center