International Business Machines Corp $191.23

up +1.13


21/8/2014 04:01 PM  |  NYSE : IBM  
Industries : Computer Software & Services / Information Technology Services
Last Trade: 191.23
Trade Time: Aug 21 04:01 PM Eastern Daylight Time
Change: 1.13 (0.59 %)
Prev Close: 190.10
Open: 190.90
Bid: 190.82
Ask: 193.24
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
130.00 IBM1422H130 57.95 0.00 59.60 30.0 63.60 11.0 0.0 0
135.00 IBM1422H135 52.90 0.00 54.50 30.0 58.70 11.0 0.0 0
140.00 IBM1422H140 47.95 0.00 49.60 10.0 53.65 10.0 0.0 0
145.00 IBM1422H145 42.90 0.00 45.00 20.0 48.50 40.0 0.0 0
150.00 IBM1422H150 37.90 0.00 39.70 50.0 43.45 50.0 0.0 0
150.00 IBM1429H150 38.45 0.00 39.75 40.0 43.45 61.0 0.0 0
152.50 IBM1422H152.5 35.55 0.00 37.55 84.0 39.85 94.0 0.0 0
152.50 IBM1429H152.5 36.00 0.00 37.45 15.0 40.95 35.0 0.0 0
155.00 IBM1422H155 32.90 0.00 35.05 84.0 37.35 94.0 0.0 0
155.00 IBM1429H155 32.90 0.00 35.15 15.0 38.50 56.0 0.0 0
157.50 IBM1422H157.5 30.40 0.00 32.15 107.0 35.60 117.0 0.0 0
157.50 IBM1429H157.5 31.00 0.00 32.45 15.0 36.00 35.0 0.0 0
160.00 IBM1422H160 27.85 0.00 29.75 113.0 33.10 119.0 0.0 0
160.00 IBM1429H160 27.85 0.00 30.05 15.0 33.50 35.0 0.0 0
162.50 IBM1422H162.5 26.35 0.00 27.25 113.0 30.90 111.0 0.0 0
162.50 IBM1429H162.5 26.00 0.00 27.25 15.0 31.00 60.0 0.0 0
165.00 IBM1422H165 23.85 0.00 25.95 56.0 27.20 113.0 0.0 0
165.00 IBM1429H165 23.50 0.00 24.65 11.0 27.90 11.0 0.0 0
167.50 IBM1422H167.5 21.35 0.00 23.45 56.0 24.70 113.0 0.0 0
167.50 IBM1429H167.5 21.00 0.00 22.75 40.0 24.80 40.0 0.0 0
170.00 IBM1422H170 18.85 0.00 20.95 41.0 22.20 118.0 0.0 0
170.00 IBM1429H170 18.55 0.00 20.25 38.0 22.30 38.0 0.0 0
172.50 IBM1422H172.5 16.35 0.00 18.45 21.0 19.70 21.0 0.0 0
172.50 IBM1429H172.5 16.05 0.00 17.85 41.0 19.70 40.0 0.0 0
175.00 IBM1422H175 14.50 0.65 15.95 21.0 17.20 21.0 1.0 6
175.00 IBM1429H175 13.55 0.00 15.05 33.0 17.85 33.0 0.0 0
177.50 IBM1422H177.5 11.40 0.00 13.45 21.0 14.70 21.0 0.0 0
177.50 IBM1429H177.5 11.10 0.00 12.95 99.0 15.25 123.0 0.0 0
180.00 IBM1422H180 9.93 0.78 10.95 121.0 11.60 21.0 3.0 54
180.00 IBM1429H180 9.49 0.09 10.10 120.0 12.35 120.0 40.0 47
182.50 IBM1422H182.5 5.50 -1.15 8.50 43.0 9.65 97.0 40.0 88
182.50 IBM1429H182.5 3.90 -2.90 7.90 125.0 9.75 127.0 10.0 41
185.00 IBM1422H185 6.85 1.47 6.25 279.0 6.75 402.0 10.0 182
185.00 IBM1429H185 6.46 1.41 6.30 45.0 6.65 536.0 1.0 118
187.50 IBM1422H187.5 4.10 1.36 3.75 170.0 4.10 350.0 60.0 739
187.50 IBM1429H187.5 4.60 1.42 3.90 161.0 4.15 49.0 11.0 301
190.00 IBM1422H190 1.54 0.77 1.33 41.0 1.59 465.0 735.0 1,787
190.00 IBM1429H190 2.00 0.55 2.00 164.0 2.16 132.0 342.0 974
192.50 IBM1422H192.5 0.10 0.01 0.10 50.0 0.12 51.0 1409.0 1,283
192.50 IBM1429H192.5 0.73 0.25 0.71 150.0 0.78 52.0 212.0 743
195.00 IBM1422H195 0.03 0.02 0.01 14.0 0.04 197.0 83.0 373
195.00 IBM1429H195 0.25 0.12 0.19 53.0 0.23 102.0 113.0 1,224
197.50 IBM1422H197.5 0.01 0.00 0.01 6.0 0.03 30.0 16.0 374
197.50 IBM1429H197.5 0.08 0.03 0.05 68.0 0.10 225.0 74.0 383
200.00 IBM1422H200 0.03 0.00 0.01 16.0 0.03 135.0 3.0 516
200.00 IBM1429H200 0.02 0.00 0.01 29.0 0.05 226.0 10.0 679
202.50 IBM1422H202.5 0.01 -0.02 0.01 5.0 0.03 200.0 5.0 1,357
202.50 IBM1429H202.5 0.11 0.06 0.01 3.0 0.05 129.0 1.0 117
205.00 IBM1422H205 0.02 -0.01 0.01 2.0 0.03 198.0 20.0 172
205.00 IBM1429H205 0.31 0.27 0.01 1.0 0.04 137.0 6.0 12
207.50 IBM1422H207.5 0.17 0.14 0.01 35.0 0.03 198.0 10.0 10
207.50 IBM1429H207.5 0.03 0.00 0.01 7.0 0.03 55.0 6.0 37
210.00 IBM1422H210 0.03 0.00 0.01 33.0 0.03 202.0 0.0 0
210.00 IBM1429H210 0.06 0.03 0.01 1.0 0.03 52.0 12.0 15
212.50 IBM1422H212.5 0.03 0.00 0.01 140.0 0.03 110.0 0.0 0
212.50 IBM1429H212.5 0.07 0.04 0.01 22.0 0.03 56.0 2.0 2
215.00 IBM1422H215 0.03 0.00 0.01 31.0 0.03 110.0 0.0 0
215.00 IBM1429H215 0.16 0.13 0.01 18.0 0.03 122.0 10.0 10
217.50 IBM1422H217.5 0.06 0.03 0.01 14.0 0.03 120.0 1.0 2
217.50 IBM1429H217.5 0.03 0.00 0.01 33.0 0.03 127.0 0.0 0
220.00 IBM1422H220 0.06 0.03 0.01 5.0 0.03 177.0 1.0 1
220.00 IBM1429H220 0.03 0.00 0.01 33.0 0.03 127.0 0.0 0
222.50 IBM1422H222.5 0.03 0.00 0.01 1.0 0.03 177.0 0.0 0
222.50 IBM1429H222.5 0.03 0.00 0.01 12.0 0.03 127.0 0.0 0
225.00 IBM1422H225 0.03 0.00 0.01 10.0 0.03 177.0 0.0 0
225.00 IBM1429H225 0.03 0.00 0.01 1.0 0.03 122.0 0.0 0
227.50 IBM1422H227.5 0.03 0.00 0.01 10.0 0.03 177.0 0.0 0
227.50 IBM1429H227.5 0.03 0.00 0.01 5.0 0.03 122.0 0.0 0
230.00 IBM1422H230 0.03 0.00 0.01 1.0 0.03 177.0 0.0 0
230.00 IBM1429H230 0.03 0.00 0.01 29.0 0.03 122.0 0.0 0
232.50 IBM1422H232.5 0.02 -0.01 0.01 1.0 0.03 116.0 1.0 1
232.50 IBM1429H232.5 0.03 0.00 0.01 18.0 0.03 122.0 0.0 0
235.00 IBM1422H235 0.03 0.00 0.01 5.0 0.03 110.0 0.0 0
237.50 IBM1422H237.5 0.03 0.00 0.01 5.0 0.03 116.0 0.0 0
240.00 IBM1422H240 0.03 0.00 0.01 5.0 0.03 130.0 0.0 0
240.00 IBM1429H240 0.03 0.00 0.01 15.0 0.03 68.0 0.0 0
242.50 IBM1422H242.5 0.03 0.00 0.01 1.0 0.03 126.0 0.0 0
245.00 IBM1422H245 0.03 0.00 0.00 0.0 0.03 126.0 0.0 0
250.00 IBM1422H250 0.03 0.00 0.00 0.0 0.03 89.0 0.0 0

Put Options: IBM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
130.00 IBM1422T130 0.03 0.00 0.00 0.0 0.03 89.0 0.0 0
135.00 IBM1422T135 0.03 0.00 0.00 0.0 0.03 89.0 0.0 0
140.00 IBM1422T140 0.03 0.00 0.00 0.0 0.03 89.0 0.0 0
145.00 IBM1422T145 0.03 0.00 0.00 0.0 0.03 177.0 0.0 0
150.00 IBM1422T150 0.03 0.00 0.01 10.0 0.03 180.0 0.0 0
150.00 IBM1429T150 0.03 0.01 0.01 25.0 0.03 122.0 30.0 36
152.50 IBM1422T152.5 0.03 0.00 0.01 10.0 0.03 177.0 0.0 0
152.50 IBM1429T152.5 0.03 0.00 0.01 5.0 0.03 122.0 0.0 0
155.00 IBM1422T155 0.01 -0.02 0.01 10.0 0.03 190.0 29.0 25
155.00 IBM1429T155 0.21 0.18 0.01 25.0 0.03 122.0 8.0 8
157.50 IBM1422T157.5 0.03 0.00 0.01 10.0 0.03 177.0 0.0 0
157.50 IBM1429T157.5 0.30 0.29 0.01 21.0 0.03 127.0 7.0 7
160.00 IBM1422T160 0.07 0.05 0.01 10.0 0.03 180.0 10.0 24
160.00 IBM1429T160 0.01 0.00 0.01 16.0 0.03 100.0 0.0 0
162.50 IBM1422T162.5 0.03 0.00 0.01 25.0 0.03 177.0 0.0 0
162.50 IBM1429T162.5 0.01 0.00 0.01 20.0 0.04 184.0 1.0 1
165.00 IBM1422T165 0.16 0.13 0.01 10.0 0.03 186.0 1.0 1
165.00 IBM1429T165 0.16 0.15 0.01 17.0 0.05 207.0 10.0 10
167.50 IBM1422T167.5 0.02 -0.01 0.01 25.0 0.03 112.0 9.0 9
167.50 IBM1429T167.5 0.02 0.01 0.01 55.0 0.05 195.0 2.0 9
170.00 IBM1422T170 0.15 0.12 0.01 5.0 0.03 112.0 110.0 47
170.00 IBM1429T170 0.12 0.11 0.01 219.0 0.05 120.0 1.0 35
172.50 IBM1422T172.5 0.07 0.04 0.01 5.0 0.03 118.0 125.0 234
172.50 IBM1429T172.5 0.42 0.41 0.01 447.0 0.06 254.0 6.0 14
175.00 IBM1422T175 0.03 0.00 0.01 149.0 0.03 176.0 3.0 67
175.00 IBM1429T175 0.05 0.00 0.01 276.0 0.06 326.0 2.0 79
177.50 IBM1422T177.5 0.03 -0.01 0.02 90.0 0.03 159.0 20.0 89
177.50 IBM1429T177.5 0.14 0.12 0.01 397.0 0.05 81.0 20.0 152
180.00 IBM1422T180 0.02 0.00 0.02 5.0 0.04 122.0 5.0 920
180.00 IBM1429T180 0.07 -0.02 0.04 12.0 0.08 14.0 15.0 248
182.50 IBM1422T182.5 0.01 -0.03 0.01 10.0 0.03 134.0 22.0 1,009
182.50 IBM1429T182.5 0.07 -0.03 0.05 520.0 0.11 361.0 13.0 205
185.00 IBM1422T185 0.03 -0.05 0.01 16.0 0.03 50.0 31.0 3,261
185.00 IBM1429T185 0.12 -0.12 0.11 101.0 0.15 58.0 11.0 554
187.50 IBM1422T187.5 0.04 -0.09 0.02 9.0 0.04 90.0 252.0 1,022
187.50 IBM1429T187.5 0.25 -0.27 0.26 423.0 0.30 5.0 59.0 949
190.00 IBM1422T190 0.14 -0.52 0.14 1.0 0.17 28.0 715.0 670
190.00 IBM1429T190 0.76 -0.59 0.74 897.0 0.84 105.0 182.0 766
192.50 IBM1422T192.5 1.36 -1.04 1.32 65.0 1.46 36.0 245.0 186
192.50 IBM1429T192.5 1.83 -1.22 1.89 353.0 2.03 37.0 101.0 147
195.00 IBM1422T195 5.30 0.00 3.30 118.0 3.95 95.0 6.0 155
195.00 IBM1429T195 7.71 3.06 3.20 361.0 4.00 167.0 21.0 116
197.50 IBM1422T197.5 8.90 2.15 5.40 496.0 6.25 47.0 25.0 146
197.50 IBM1429T197.5 10.06 3.01 5.40 134.0 6.35 36.0 14.0 59
200.00 IBM1422T200 5.80 -3.30 7.70 125.0 8.80 51.0 7.0 7
200.00 IBM1429T200 10.37 0.00 7.85 210.0 9.65 217.0 1.0 10
202.50 IBM1422T202.5 10.90 0.00 10.15 115.0 11.45 76.0 0.0 0
202.50 IBM1429T202.5 13.06 0.00 9.55 212.0 12.15 231.0 1.0 23
205.00 IBM1422T205 13.55 0.00 12.75 146.0 14.30 95.0 0.0 0
205.00 IBM1429T205 14.05 0.00 12.20 11.0 15.00 11.0 0.0 0
207.50 IBM1422T207.5 13.40 -2.55 15.10 11.0 16.30 52.0 1.0 1
207.50 IBM1429T207.5 16.55 0.00 14.60 11.0 17.90 5.0 0.0 0
210.00 IBM1422T210 18.55 0.00 17.60 11.0 18.80 52.0 0.0 0
210.00 IBM1429T210 18.25 0.00 17.15 11.0 20.40 1.0 0.0 0
212.50 IBM1422T212.5 21.05 0.00 20.30 113.0 21.55 56.0 0.0 0
212.50 IBM1429T212.5 21.00 0.00 19.45 11.0 22.50 52.0 0.0 0
215.00 IBM1422T215 23.40 0.00 22.70 11.0 24.05 102.0 0.0 0
215.00 IBM1429T215 23.25 0.00 21.95 11.0 25.00 52.0 0.0 0
217.50 IBM1422T217.5 25.90 0.00 25.20 113.0 26.55 86.0 0.0 0
217.50 IBM1429T217.5 25.75 0.00 24.45 11.0 27.50 52.0 0.0 0
220.00 IBM1422T220 28.25 0.00 26.80 117.0 29.60 103.0 0.0 0
220.00 IBM1429T220 28.20 0.00 26.50 35.0 30.50 35.0 0.0 0
222.50 IBM1422T222.5 30.75 0.00 29.15 120.0 31.35 61.0 0.0 0
222.50 IBM1429T222.5 30.70 0.00 29.10 51.0 32.75 40.0 0.0 0
225.00 IBM1422T225 33.20 0.00 31.90 111.0 34.60 103.0 0.0 0
225.00 IBM1429T225 33.20 0.00 31.50 10.0 35.50 35.0 0.0 0
227.50 IBM1422T227.5 35.75 0.00 35.25 104.0 36.60 54.0 0.0 0
227.50 IBM1429T227.5 35.65 0.00 34.15 10.0 38.00 10.0 0.0 0
230.00 IBM1422T230 38.30 0.00 37.70 104.0 39.60 103.0 0.0 0
230.00 IBM1429T230 38.10 0.00 36.60 10.0 40.40 10.0 0.0 0
232.50 IBM1422T232.5 40.30 0.00 39.45 117.0 42.65 106.0 0.0 0
232.50 IBM1429T232.5 40.55 0.00 39.05 10.0 43.05 10.0 0.0 0
235.00 IBM1422T235 43.25 0.00 42.75 104.0 44.05 35.0 0.0 0
237.50 IBM1422T237.5 45.70 0.00 44.00 61.0 46.40 53.0 0.0 0
240.00 IBM1422T240 48.25 0.00 46.40 11.0 50.50 30.0 0.0 0
240.00 IBM1429T240 48.00 0.00 46.40 1.0 50.45 25.0 0.0 0
242.50 IBM1422T242.5 50.75 0.00 48.85 10.0 53.00 40.0 0.0 0
245.00 IBM1422T245 53.00 0.00 51.40 11.0 55.45 1.0 0.0 0
250.00 IBM1422T250 58.25 0.00 56.40 11.0 59.65 1.0 0.0 0
Trading Center