$161.95 +0.19 (0.12%) International Business Machines Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 161.95
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.19 (0.12%)
Prev Close: 161.76
Open: 161.93
Bid: 161.51
Ask: 162.20
Options:

Call Options: IBM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 IBM1428K100 60.10 0.00 59.60 11.0 63.60 1.0 0.0 0
105.00 IBM1428K105 55.10 0.00 54.55 11.0 58.60 10.0 0.0 0
110.00 IBM1428K110 50.10 0.00 49.50 20.0 53.60 10.0 0.0 0
115.00 IBM1428K115 45.15 0.00 44.65 10.0 48.55 1.0 0.0 0
120.00 IBM1428K120 40.20 0.00 39.60 10.0 43.65 10.0 0.0 0
125.00 IBM1428K125 35.20 0.00 34.70 1.0 38.60 1.0 0.0 0
130.00 IBM1428K130 30.25 0.00 29.60 11.0 33.65 1.0 0.0 0
135.00 IBM1428K135 25.10 0.00 24.65 10.0 28.85 10.0 0.0 0
137.00 IBM1428K137 23.25 0.00 22.70 10.0 26.80 1.0 0.0 0
138.00 IBM1428K138 22.10 0.00 21.55 21.0 25.60 21.0 0.0 0
139.00 IBM1428K139 21.20 0.00 20.55 21.0 24.65 1.0 0.0 0
140.00 IBM1428K140 20.10 0.00 19.55 21.0 23.60 10.0 0.0 0
141.00 IBM1428K141 19.05 0.00 18.55 21.0 22.60 10.0 0.0 0
142.00 IBM1428K142 18.15 0.00 17.50 10.0 21.65 21.0 0.0 0
143.00 IBM1428K143 17.10 0.00 16.50 21.0 20.65 1.0 0.0 0
144.00 IBM1428K144 16.20 0.00 15.40 2.0 19.70 1.0 0.0 0
145.00 IBM1428K145 15.05 0.00 14.60 1.0 18.65 1.0 0.0 0
146.00 IBM1428K146 14.20 0.00 13.60 10.0 17.60 10.0 0.0 0
147.00 IBM1428K147 13.30 0.00 12.60 10.0 16.55 11.0 0.0 0
148.00 IBM1428K148 12.40 0.00 11.60 21.0 15.70 1.0 0.0 0
149.00 IBM1428K149 11.35 0.00 10.65 1.0 14.60 1.0 0.0 0
150.00 IBM1428K150 11.02 0.77 10.95 42.0 12.20 36.0 4.0 6
152.50 IBM1428K152.5 7.75 0.00 7.20 46.0 9.70 36.0 0.0 0
155.00 IBM1428K155 8.30 3.05 6.05 36.0 7.15 36.0 12.0 12
157.50 IBM1428K157.5 5.80 3.03 3.60 46.0 4.70 46.0 2.0 6
160.00 IBM1428K160 2.05 0.00 1.63 806.0 2.11 32.0 192.0 699
162.50 IBM1428K162.5 0.20 -0.15 0.18 20.0 0.21 8.0 1348.0 2,761
165.00 IBM1428K165 0.06 -0.02 0.03 212.0 0.06 21.0 643.0 5,038
167.50 IBM1428K167.5 0.02 -0.04 0.01 63.0 0.02 200.0 7.0 1,282
170.00 IBM1428K170 0.04 0.00 0.01 158.0 0.03 41.0 10.0 867
172.50 IBM1428K172.5 0.02 0.00 0.01 10.0 0.03 100.0 10.0 119
175.00 IBM1428K175 0.02 -0.01 0.02 34.0 0.03 95.0 70.0 191
177.50 IBM1428K177.5 0.03 0.00 0.01 86.0 0.03 51.0 1.0 128
180.00 IBM1428K180 0.42 0.39 0.01 80.0 0.03 44.0 21.0 89
182.50 IBM1428K182.5 0.07 0.04 0.01 66.0 0.03 44.0 5.0 45
185.00 IBM1428K185 0.34 0.31 0.01 33.0 0.03 57.0 16.0 22
187.50 IBM1428K187.5 0.01 0.00 0.01 1.0 0.03 47.0 1.0 55
190.00 IBM1428K190 0.02 -0.01 0.01 12.0 0.03 47.0 5.0 34
192.50 IBM1428K192.5 0.04 0.01 0.01 12.0 0.03 46.0 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 46.0 5.0 5
200.00 IBM1428K200 0.07 0.04 0.26 113.0 0.03 45.0 1.0 4
202.50 IBM1428K202.5 0.03 0.00 0.14 132.0 0.03 42.0 0.0 0
205.00 IBM1428K205 0.31 0.28 0.02 207.0 0.03 49.0 7.0 7
207.50 IBM1428K207.5 0.03 0.00 0.02 152.0 0.03 42.0 0.0 0
210.00 IBM1428K210 0.03 0.00 0.03 135.0 0.03 50.0 0.0 0
212.50 IBM1428K212.5 0.03 0.00 0.03 157.0 0.03 42.0 0.0 0
215.00 IBM1428K215 0.03 0.00 0.01 31.0 0.03 42.0 0.0 0
217.50 IBM1428K217.5 0.03 0.00 0.01 21.0 0.03 42.0 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 42.0 0.0 0
225.00 IBM1428K225 0.03 0.00 0.01 5.0 0.03 42.0 0.0 0
227.50 IBM1428K227.5 0.03 0.00 0.00 0.0 0.03 42.0 0.0 0
230.00 IBM1428K230 0.04 0.01 0.00 0.0 0.03 45.0 25.0 25
232.50 IBM1428K232.5 0.03 0.00 0.00 0.0 0.03 42.0 0.0 0
235.00 IBM1428K235 0.03 0.00 0.00 0.0 0.03 42.0 0.0 0
237.50 IBM1428K237.5 0.03 0.00 0.00 0.0 0.03 51.0 1.0 1
240.00 IBM1428K240 0.03 0.00 0.00 0.0 0.03 42.0 0.0 0
242.50 IBM1428K242.5 0.03 0.00 0.00 0.0 0.03 42.0 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 43.0 0.0 0
105.00 IBM1428W105 0.03 0.00 0.00 0.0 0.03 43.0 0.0 0
110.00 IBM1428W110 0.03 0.00 0.00 0.0 0.03 43.0 0.0 0
115.00 IBM1428W115 0.03 0.00 0.00 0.0 0.03 43.0 0.0 0
120.00 IBM1428W120 0.03 0.00 0.01 10.0 0.03 43.0 0.0 0
125.00 IBM1428W125 0.03 0.00 0.01 10.0 0.03 52.0 0.0 0
130.00 IBM1428W130 0.03 0.00 0.01 5.0 0.03 51.0 16.0 2
135.00 IBM1428W135 0.03 0.00 0.01 25.0 0.03 43.0 0.0 0
137.00 IBM1428W137 0.02 -0.01 0.01 25.0 0.03 55.0 10.0 10
138.00 IBM1428W138 0.02 -0.01 0.01 25.0 0.03 55.0 2.0 2
139.00 IBM1428W139 0.03 0.00 0.01 25.0 0.03 55.0 0.0 0
140.00 IBM1428W140 0.03 0.00 0.01 25.0 0.03 48.0 10.0 1
141.00 IBM1428W141 0.05 0.02 0.02 5.0 0.03 43.0 26.0 0
142.00 IBM1428W142 0.03 0.00 0.01 25.0 0.03 46.0 6.0 6
143.00 IBM1428W143 0.04 0.01 0.01 13.0 0.03 48.0 5.0 5
144.00 IBM1428W144 0.04 0.01 0.01 33.0 0.03 45.0 5.0 5
145.00 IBM1428W145 0.03 0.00 0.01 33.0 0.03 45.0 25.0 65
146.00 IBM1428W146 0.03 -0.01 0.01 25.0 0.03 43.0 1.0 10
147.00 IBM1428W147 0.04 0.00 0.01 5.0 0.03 36.0 25.0 0
148.00 IBM1428W148 0.04 0.00 0.01 5.0 0.03 61.0 0.0 0
149.00 IBM1428W149 0.04 0.00 0.01 25.0 0.03 37.0 4.0 7
150.00 IBM1428W150 0.01 0.00 0.01 11.0 0.03 43.0 11.0 3,956
152.50 IBM1428W152.5 0.02 0.01 0.01 10.0 0.03 57.0 3.0 142
155.00 IBM1428W155 0.05 0.04 0.01 28.0 0.04 244.0 3.0 914
157.50 IBM1428W157.5 0.05 0.00 0.02 43.0 0.06 459.0 10.0 934
160.00 IBM1428W160 0.09 -0.02 0.06 50.0 0.09 64.0 354.0 2,318
162.50 IBM1428W162.5 0.74 -0.28 0.68 372.0 0.96 905.0 188.0 1,357
165.00 IBM1428W165 3.60 0.45 2.97 578.0 3.45 736.0 16.0 360
167.50 IBM1428W167.5 6.20 1.43 4.25 206.0 6.00 425.0 9.0 103
170.00 IBM1428W170 8.50 1.44 7.80 5.0 8.50 38.0 2.0 20
172.50 IBM1428W172.5 12.21 3.66 8.95 21.0 12.15 1.0 15.0 8
175.00 IBM1428W175 14.10 3.15 11.45 21.0 14.65 10.0 5.0 5
177.50 IBM1428W177.5 13.65 0.25 13.95 1.0 17.20 10.0 2.0 2
180.00 IBM1428W180 17.60 1.70 16.40 21.0 19.70 1.0 5.0 1
182.50 IBM1428W182.5 18.99 0.39 18.95 1.0 22.15 1.0 3.0 15
185.00 IBM1428W185 7.96 -13.09 21.25 21.0 24.70 5.0 3.0 36
187.50 IBM1428W187.5 26.33 2.88 23.70 10.0 27.45 10.0 10.0 41
190.00 IBM1428W190 28.39 2.49 26.40 10.0 30.00 10.0 2.0 77
192.50 IBM1428W192.5 10.94 -17.46 28.80 21.0 32.20 10.0 2.0 2
195.00 IBM1428W195 30.90 0.00 31.30 21.0 34.70 1.0 0.0 0
197.50 IBM1428W197.5 33.30 0.00 33.85 1.0 37.20 10.0 0.0 0
200.00 IBM1428W200 35.95 0.00 36.10 10.0 39.70 1.0 0.0 0
202.50 IBM1428W202.5 38.40 0.00 38.75 10.0 42.30 10.0 0.0 0
205.00 IBM1428W205 41.30 0.00 41.35 10.0 44.70 1.0 0.0 0
207.50 IBM1428W207.5 43.40 0.00 43.85 1.0 47.20 10.0 0.0 0
210.00 IBM1428W210 46.00 0.00 46.20 10.0 50.25 10.0 0.0 0
212.50 IBM1428W212.5 48.35 0.00 48.90 10.0 52.20 10.0 0.0 0
215.00 IBM1428W215 51.00 0.00 51.20 10.0 55.25 10.0 0.0 0
217.50 IBM1428W217.5 53.50 0.00 53.85 10.0 57.85 10.0 0.0 0
220.00 IBM1428W220 56.00 0.00 56.20 21.0 59.70 1.0 0.0 0
222.50 IBM1428W222.5 58.50 0.00 58.85 10.0 62.85 10.0 0.0 0
225.00 IBM1428W225 61.00 0.00 61.25 10.0 64.70 1.0 0.0 0
227.50 IBM1428W227.5 63.50 0.00 63.60 10.0 67.20 1.0 0.0 0
230.00 IBM1428W230 66.00 0.00 66.35 10.0 69.70 1.0 0.0 0
232.50 IBM1428W232.5 68.50 0.00 68.90 10.0 72.20 1.0 0.0 0
235.00 IBM1428W235 71.00 0.00 71.40 10.0 74.70 1.0 0.0 0
237.50 IBM1428W237.5 73.35 0.00 73.60 10.0 77.20 1.0 0.0 0
240.00 IBM1428W240 76.00 0.00 76.45 1.0 80.35 1.0 0.0 0
242.50 IBM1428W242.5 78.35 0.00 78.60 10.0 82.20 1.0 0.0 0