$194.00 +0.25 (0.13%) International Business Machines Corp - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 194.00
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.25 (0.13%)
Prev Close: 193.75
Open: 194.54
Bid: 193.84
Ask: 193.94
Options:

Call Options: IBM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 IBM1420I100 91.65 0.00 92.30 126.0 94.15 210.0 0.0 0
105.00 IBM1420I105 86.50 0.00 87.10 146.0 90.45 141.0 0.0 0
110.00 IBM1420I110 81.55 0.00 82.40 135.0 84.65 65.0 0.0 0
115.00 IBM1420I115 76.60 0.00 77.25 135.0 79.50 55.0 0.0 0
120.00 IBM1420I120 71.65 0.00 72.25 141.0 75.55 141.0 0.0 0
125.00 IBM1420I125 66.95 0.00 67.50 146.0 70.55 141.0 0.0 0
130.00 IBM1420I130 61.60 0.00 62.50 146.0 65.55 141.0 0.0 0
135.00 IBM1420I135 56.60 0.00 57.50 146.0 60.55 141.0 0.0 0
140.00 IBM1420I140 51.60 0.00 52.50 151.0 55.55 148.0 0.0 0
145.00 IBM1420I145 46.60 0.00 47.25 141.0 50.55 141.0 0.0 0
150.00 IBM1420I150 41.60 0.00 42.25 141.0 45.55 141.0 0.0 0
150.00 IBM1426I150 41.60 0.00 42.05 46.0 45.95 10.0 0.0 0
152.50 IBM1420I152.5 39.10 0.00 40.00 146.0 43.05 146.0 0.0 0
152.50 IBM1426I152.5 39.15 0.00 39.90 10.0 43.45 1.0 0.0 0
155.00 IBM1420I155 37.00 0.00 37.50 156.0 39.40 151.0 0.0 0
155.00 IBM1426I155 36.65 0.00 37.25 20.0 41.05 1.0 0.0 0
157.50 IBM1420I157.5 34.15 0.00 35.00 123.0 37.00 108.0 0.0 0
157.50 IBM1426I157.5 34.15 0.00 34.55 93.0 37.00 302.0 0.0 0
160.00 IBM1420I160 31.45 0.00 32.50 112.0 34.40 97.0 0.0 0
160.00 IBM1426I160 32.05 0.00 32.60 93.0 34.50 302.0 0.0 0
162.50 IBM1420I162.5 29.15 0.00 29.90 112.0 32.10 102.0 0.0 0
162.50 IBM1426I162.5 29.60 0.00 30.25 52.0 32.05 23.0 0.0 0
165.00 IBM1420I165 26.56 0.06 28.05 112.0 29.40 97.0 1.0 1
165.00 IBM1426I165 27.55 0.00 27.95 57.0 29.55 32.0 0.0 0
167.50 IBM1420I167.5 24.75 0.00 25.55 146.0 27.05 123.0 0.0 0
167.50 IBM1426I167.5 25.05 0.00 25.65 66.0 26.90 31.0 0.0 0
170.00 IBM1420I170 23.00 0.35 23.05 178.0 24.40 105.0 1.0 5
170.00 IBM1426I170 22.55 0.00 23.15 66.0 24.45 22.0 0.0 0
172.50 IBM1420I172.5 20.50 0.00 20.55 112.0 21.90 97.0 0.0 0
172.50 IBM1426I172.5 20.05 0.00 20.65 66.0 21.95 22.0 0.0 0
175.00 IBM1420I175 16.10 -1.90 18.05 281.0 19.40 211.0 10.0 147
175.00 IBM1426I175 13.30 -4.30 18.00 57.0 20.40 31.0 3.0 3
177.50 IBM1420I177.5 15.50 0.00 15.55 97.0 17.00 112.0 0.0 0
177.50 IBM1426I177.5 15.10 0.00 15.65 67.0 16.95 22.0 0.0 0
180.00 IBM1420I180 14.25 0.25 13.10 377.0 14.40 301.0 22.0 898
180.00 IBM1426I180 13.00 0.00 13.00 44.0 14.45 31.0 5.0 15
182.50 IBM1420I182.5 9.70 -0.95 10.45 401.0 11.90 329.0 2.0 84
182.50 IBM1426I182.5 7.07 -3.08 10.50 102.0 11.95 87.0 10.0 56
185.00 IBM1420I185 9.36 0.66 8.15 586.0 9.40 383.0 83.0 1,007
185.00 IBM1426I185 6.90 -1.35 8.25 148.0 9.45 94.0 1.0 45
187.50 IBM1420I187.5 6.57 0.82 5.65 900.0 6.85 776.0 7.0 182
187.50 IBM1426I187.5 6.35 0.60 5.80 195.0 7.00 97.0 27.0 112
190.00 IBM1420I190 4.00 0.20 3.95 27.0 4.10 95.0 1008.0 2,780
190.00 IBM1426I190 4.10 0.10 4.10 177.0 4.55 349.0 173.0 680
192.50 IBM1420I192.5 1.41 -0.05 1.41 500.0 1.75 132.0 1141.0 2,079
192.50 IBM1426I192.5 2.13 0.04 2.05 10.0 2.29 460.0 329.0 925
195.00 IBM1420I195 0.01 -0.13 0.02 11.0 0.01 40.0 1889.0 6,550
195.00 IBM1426I195 0.72 -0.07 0.69 7.0 0.74 2.0 746.0 1,017
197.50 IBM1420I197.5 0.02 0.00 0.01 1.0 0.03 198.0 41.0 618
197.50 IBM1426I197.5 0.14 -0.08 0.14 41.0 0.17 25.0 148.0 463
200.00 IBM1420I200 0.01 0.00 0.01 1.0 0.01 650.0 90.0 2,998
200.00 IBM1426I200 0.04 -0.02 0.01 36.0 0.04 134.0 17.0 138
202.50 IBM1420I202.5 0.01 -0.02 0.01 7.0 0.03 68.0 15.0 190
202.50 IBM1426I202.5 0.03 -0.03 0.01 471.0 0.05 128.0 50.0 54
205.00 IBM1420I205 0.01 -0.02 0.01 1.0 0.03 142.0 10.0 1,224
205.00 IBM1426I205 0.03 0.00 0.01 120.0 0.05 131.0 2.0 2
207.50 IBM1420I207.5 0.02 -0.01 0.01 1.0 0.03 227.0 10.0 33
207.50 IBM1426I207.5 0.05 0.00 0.01 53.0 0.03 46.0 0.0 0
210.00 IBM1420I210 0.01 0.00 0.01 22.0 0.03 129.0 5.0 496
210.00 IBM1426I210 0.05 0.01 0.01 20.0 0.04 154.0 6.0 6
212.50 IBM1420I212.5 0.03 0.00 0.01 8.0 0.03 190.0 0.0 0
212.50 IBM1426I212.5 0.03 0.00 0.01 33.0 0.03 55.0 0.0 0
215.00 IBM1420I215 0.10 0.07 0.01 50.0 0.01 32.0 5.0 195
215.00 IBM1426I215 0.03 0.00 0.01 22.0 0.03 56.0 0.0 0
217.50 IBM1420I217.5 0.03 0.00 0.00 0.0 0.03 193.0 0.0 0
217.50 IBM1426I217.5 0.03 0.00 0.01 22.0 0.03 55.0 0.0 0
220.00 IBM1420I220 0.03 0.00 0.01 1.0 0.03 243.0 20.0 46
220.00 IBM1426I220 0.03 0.00 0.01 13.0 0.03 56.0 0.0 0
222.50 IBM1420I222.5 0.02 0.01 0.01 10.0 0.01 64.0 20.0 20
222.50 IBM1426I222.5 0.03 0.00 0.01 32.0 0.03 129.0 0.0 0
225.00 IBM1420I225 0.03 0.00 0.01 1.0 0.03 375.0 20.0 76
225.00 IBM1426I225 0.03 0.00 0.01 13.0 0.03 132.0 0.0 0
227.50 IBM1420I227.5 0.03 0.00 0.00 0.0 0.03 336.0 0.0 0
227.50 IBM1426I227.5 0.03 0.00 0.01 12.0 0.03 40.0 0.0 0
230.00 IBM1420I230 0.01 -0.02 0.01 1.0 0.03 327.0 18.0 18
230.00 IBM1426I230 0.03 0.00 0.01 12.0 0.03 40.0 0.0 0
232.50 IBM1420I232.5 0.03 0.00 0.00 0.0 0.03 341.0 0.0 0
232.50 IBM1426I232.5 0.03 0.00 0.00 0.0 0.03 40.0 0.0 0
235.00 IBM1420I235 0.03 0.00 0.01 16.0 0.03 386.0 0.0 0
235.00 IBM1426I235 0.03 0.00 0.00 0.0 0.03 113.0 0.0 0
237.50 IBM1420I237.5 0.03 0.00 0.00 0.0 0.03 228.0 0.0 0
237.50 IBM1426I237.5 0.03 0.00 0.00 0.0 0.03 113.0 0.0 0
240.00 IBM1420I240 0.03 0.00 0.03 1.0 0.03 228.0 1.0 1
240.00 IBM1426I240 0.03 0.00 0.00 0.0 0.03 113.0 0.0 0
242.50 IBM1420I242.5 0.03 0.00 0.00 0.0 0.03 228.0 0.0 0
242.50 IBM1426I242.5 0.03 0.00 0.00 0.0 0.03 113.0 0.0 0
245.00 IBM1420I245 0.03 0.00 0.02 1.0 0.03 228.0 0.0 1
245.00 IBM1426I245 0.03 0.00 0.00 0.0 0.03 73.0 0.0 0
250.00 IBM1420I250 0.03 0.00 0.02 1.0 0.03 261.0 1.0 1
255.00 IBM1420I255 0.03 0.00 0.02 1.0 0.03 229.0 1.0 1
260.00 IBM1420I260 0.03 0.00 0.02 1.0 0.03 220.0 1.0 1
265.00 IBM1420I265 0.03 0.00 0.01 1.0 0.03 189.0 0.0 0
270.00 IBM1420I270 0.03 0.00 0.01 1.0 0.03 336.0 0.0 0
275.00 IBM1420I275 0.03 0.00 0.00 0.0 0.03 316.0 0.0 0
280.00 IBM1420I280 0.03 0.00 0.00 0.0 0.03 293.0 0.0 0
285.00 IBM1420I285 0.03 0.00 0.00 0.0 0.03 309.0 0.0 0
290.00 IBM1420I290 0.03 0.00 0.00 0.0 0.03 298.0 0.0 0

Put Options: IBM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 IBM1420U100 0.03 0.00 0.01 10.0 0.03 294.0 0.0 0
105.00 IBM1420U105 0.03 0.00 0.01 10.0 0.03 283.0 0.0 0
110.00 IBM1420U110 0.03 0.00 0.01 10.0 0.03 198.0 0.0 0
115.00 IBM1420U115 0.02 -0.01 0.01 10.0 0.03 180.0 1.0 1
120.00 IBM1420U120 0.01 -0.02 0.02 5.0 0.03 152.0 27.0 37
125.00 IBM1420U125 0.03 0.00 0.01 10.0 0.03 145.0 61.0 69
130.00 IBM1420U130 0.06 0.03 0.01 10.0 0.03 194.0 8.0 30
135.00 IBM1420U135 0.05 0.02 0.01 10.0 0.03 228.0 39.0 50
140.00 IBM1420U140 0.05 0.02 0.01 10.0 0.03 215.0 1.0 7
145.00 IBM1420U145 0.04 0.01 0.01 31.0 0.03 162.0 68.0 59
150.00 IBM1420U150 0.06 0.03 0.01 21.0 0.03 303.0 20.0 19
150.00 IBM1426U150 0.03 0.00 0.01 10.0 0.02 35.0 45.0 45
152.50 IBM1420U152.5 0.03 0.00 0.01 48.0 0.03 334.0 0.0 0
152.50 IBM1426U152.5 0.03 0.00 0.01 10.0 0.03 40.0 0.0 0
155.00 IBM1420U155 0.04 0.01 0.01 24.0 0.03 266.0 8.0 56
155.00 IBM1426U155 0.03 0.00 0.02 5.0 0.03 113.0 0.0 0
157.50 IBM1420U157.5 0.03 0.00 0.01 24.0 0.03 291.0 0.0 0
157.50 IBM1426U157.5 0.21 0.18 0.02 5.0 0.03 113.0 8.0 8
160.00 IBM1420U160 0.01 0.00 0.01 2.0 0.03 288.0 2.0 203
160.00 IBM1426U160 0.30 0.27 0.01 20.0 0.03 35.0 8.0 8
162.50 IBM1420U162.5 0.03 0.00 0.01 41.0 0.03 204.0 0.0 0
162.50 IBM1426U162.5 0.04 0.00 0.01 20.0 0.03 39.0 0.0 0
165.00 IBM1420U165 0.01 -0.01 0.01 43.0 0.02 9.0 3.0 740
165.00 IBM1426U165 0.08 0.02 0.01 20.0 0.03 51.0 62.0 62
167.50 IBM1420U167.5 0.03 0.00 0.01 91.0 0.03 51.0 0.0 0
167.50 IBM1426U167.5 0.04 -0.02 0.01 10.0 0.05 108.0 1.0 1
170.00 IBM1420U170 0.01 0.00 0.01 1.0 0.03 29.0 2.0 1,859
170.00 IBM1426U170 0.04 -0.02 0.01 10.0 0.06 156.0 6.0 6
172.50 IBM1420U172.5 0.03 0.00 0.01 30.0 0.03 200.0 10.0 64
172.50 IBM1426U172.5 0.81 0.80 0.01 44.0 0.06 158.0 1.0 4
175.00 IBM1420U175 0.01 0.00 0.01 10.0 0.01 51.0 10.0 1,751
175.00 IBM1426U175 0.15 0.14 0.02 41.0 0.06 122.0 10.0 137
177.50 IBM1420U177.5 0.04 0.01 0.01 10.0 0.03 233.0 22.0 59
177.50 IBM1426U177.5 0.07 0.00 0.02 42.0 0.06 234.0 7.0 52
180.00 IBM1420U180 0.03 0.02 0.02 1.0 0.02 164.0 10.0 3,838
180.00 IBM1426U180 0.25 0.12 0.03 133.0 0.09 585.0 1.0 127
182.50 IBM1420U182.5 0.01 0.00 0.01 31.0 0.03 228.0 15.0 310
182.50 IBM1426U182.5 0.05 -0.04 0.05 1.0 0.07 57.0 15.0 165
185.00 IBM1420U185 0.01 -0.01 0.01 9.0 0.01 200.0 10.0 3,394
185.00 IBM1426U185 0.12 0.00 0.05 105.0 0.12 678.0 2.0 318
187.50 IBM1420U187.5 0.01 -0.02 0.01 30.0 0.01 70.0 55.0 1,183
187.50 IBM1426U187.5 0.10 -0.05 0.08 96.0 0.12 128.0 29.0 221
190.00 IBM1420U190 0.01 -0.04 0.01 1.0 0.01 35.0 21.0 2,981
190.00 IBM1426U190 0.20 -0.11 0.19 189.0 0.22 30.0 212.0 491
192.50 IBM1420U192.5 0.02 -0.15 0.03 1.0 0.01 9.0 56.0 1,364
192.50 IBM1426U192.5 0.54 -0.28 0.53 1.0 0.54 6.0 519.0 461
195.00 IBM1420U195 1.08 -0.31 0.68 300.0 1.08 35.0 332.0 3,025
195.00 IBM1426U195 1.57 -0.42 1.54 2.0 1.57 1.0 479.0 208
197.50 IBM1420U197.5 3.40 0.10 3.15 437.0 3.60 481.0 103.0 108
197.50 IBM1426U197.5 3.50 -0.15 3.30 480.0 3.70 148.0 75.0 108
200.00 IBM1420U200 6.15 0.00 5.05 964.0 6.10 102.0 7.0 168
200.00 IBM1426U200 6.60 0.00 5.55 144.0 6.15 138.0 4.0 2
202.50 IBM1420U202.5 10.90 3.00 7.60 271.0 9.40 275.0 2.0 2
202.50 IBM1426U202.5 8.30 0.00 8.00 141.0 8.65 88.0 0.0 0
205.00 IBM1420U205 11.70 1.80 9.80 180.0 12.10 177.0 34.0 20
205.00 IBM1426U205 10.00 0.00 10.50 51.0 11.35 55.0 0.0 0
207.50 IBM1420U207.5 16.80 3.90 12.30 161.0 13.60 60.0 1.0 1
207.50 IBM1426U207.5 12.50 0.00 12.55 71.0 13.65 52.0 0.0 0
210.00 IBM1420U210 15.80 0.40 14.80 180.0 17.00 177.0 2.0 2
210.00 IBM1426U210 15.00 0.00 15.05 71.0 16.15 52.0 0.0 0
212.50 IBM1420U212.5 21.80 3.90 17.30 178.0 19.55 174.0 1.0 1
212.50 IBM1426U212.5 17.50 0.00 18.00 108.0 18.75 59.0 0.0 0
215.00 IBM1420U215 19.85 0.00 19.80 180.0 22.05 177.0 0.0 0
215.00 IBM1426U215 20.00 0.00 20.50 51.0 21.15 50.0 0.0 0
217.50 IBM1420U217.5 22.60 0.00 22.30 170.0 24.55 163.0 0.0 0
217.50 IBM1426U217.5 22.50 0.00 23.00 50.0 23.65 45.0 0.0 0
220.00 IBM1420U220 23.75 0.00 24.80 94.0 26.95 94.0 0.0 0
220.00 IBM1426U220 25.00 0.00 25.50 78.0 26.15 50.0 0.0 0
222.50 IBM1420U222.5 27.10 0.00 27.30 112.0 29.45 97.0 0.0 0
222.50 IBM1426U222.5 27.15 0.00 28.00 51.0 28.85 60.0 0.0 0
225.00 IBM1420U225 29.65 0.00 29.30 112.0 32.65 112.0 0.0 0
225.00 IBM1426U225 29.60 0.00 28.65 59.0 31.15 49.0 0.0 0
227.50 IBM1420U227.5 32.15 0.00 32.10 112.0 33.75 58.0 0.0 0
227.50 IBM1426U227.5 32.10 0.00 31.60 10.0 35.35 10.0 0.0 0
230.00 IBM1420U230 34.65 0.00 34.40 112.0 37.05 102.0 0.0 0
230.00 IBM1426U230 33.75 0.00 33.85 10.0 37.70 10.0 0.0 0
232.50 IBM1420U232.5 37.20 0.00 37.10 112.0 38.75 58.0 0.0 0
232.50 IBM1426U232.5 37.05 0.00 36.65 10.0 40.05 1.0 0.0 0
235.00 IBM1420U235 39.65 0.00 39.30 112.0 42.65 112.0 0.0 0
235.00 IBM1426U235 39.55 0.00 38.90 10.0 42.65 1.0 0.0 0
237.50 IBM1420U237.5 42.50 0.00 41.80 112.0 43.75 58.0 0.0 0
237.50 IBM1426U237.5 42.05 0.00 41.35 10.0 45.15 10.0 0.0 0
240.00 IBM1420U240 44.35 0.00 44.40 112.0 47.05 102.0 0.0 0
240.00 IBM1426U240 44.65 0.00 43.85 10.0 47.55 1.0 0.0 0
242.50 IBM1420U242.5 47.10 0.00 46.80 113.0 50.15 123.0 0.0 0
242.50 IBM1426U242.5 47.15 0.00 46.35 10.0 50.35 10.0 0.0 0
245.00 IBM1420U245 49.80 0.00 49.30 181.0 52.50 118.0 0.0 0
245.00 IBM1426U245 49.25 0.00 48.75 10.0 53.00 20.0 0.0 0
250.00 IBM1420U250 54.65 0.00 54.30 123.0 57.45 128.0 0.0 0
255.00 IBM1420U255 59.70 0.00 59.30 123.0 62.45 128.0 0.0 0
260.00 IBM1420U260 64.65 0.00 64.30 123.0 66.00 26.0 0.0 0
265.00 IBM1420U265 69.35 0.00 69.40 118.0 72.05 118.0 0.0 0
270.00 IBM1420U270 74.45 0.00 74.30 133.0 76.30 49.0 0.0 0
275.00 IBM1420U275 79.30 0.00 79.35 108.0 82.05 108.0 0.0 0
280.00 IBM1420U280 84.30 0.00 84.35 112.0 87.05 95.0 0.0 0
285.00 IBM1420U285 89.45 0.00 89.40 112.0 91.90 92.0 0.0 0
290.00 IBM1420U290 94.45 0.00 94.30 112.0 96.35 107.0 0.0 0