International Business Machines Corp $194.09

up +3.24


22/7/2014 04:00 PM  |  NYSE : IBM  
Industries : Computer Software & Services / Information Technology Services
Last Trade: 194.09
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: 3.24 (1.70 %)
Prev Close: 190.85
Open: 191.59
Bid: 193.01
Ask: 194.80
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 54.00 0.00 57.30 29.0 60.80 33.0 0.0 0
140.00 IBM1425G140 48.80 0.00 52.60 28.0 55.60 11.0 0.0 0
145.00 IBM1425G145 43.90 0.00 47.35 83.0 50.55 76.0 0.0 0
149.00 IBM1425G149 39.90 0.00 43.60 109.0 45.85 70.0 0.0 0
150.00 IBM1425G150 38.90 0.00 42.15 91.0 45.55 93.0 0.0 0
152.50 IBM1425G152.5 36.40 0.00 39.60 92.0 43.05 76.0 0.0 0
155.00 IBM1425G155 33.90 0.00 37.20 91.0 40.55 76.0 0.0 0
157.50 IBM1425G157.5 31.75 0.00 34.70 103.0 37.40 65.0 0.0 0
160.00 IBM1425G160 29.25 0.00 32.60 99.0 35.25 95.0 0.0 0
162.50 IBM1425G162.5 26.75 0.00 29.85 103.0 32.55 92.0 0.0 0
165.00 IBM1425G165 24.45 0.00 28.15 118.0 29.85 90.0 0.0 0
167.50 IBM1425G167.5 22.00 0.00 25.65 118.0 27.35 90.0 0.0 0
170.00 IBM1425G170 24.38 4.88 23.35 114.0 24.85 90.0 10.0 20
172.50 IBM1425G172.5 22.66 5.66 20.65 123.0 22.35 69.0 2.0 2
175.00 IBM1425G175 16.20 1.70 18.15 117.0 19.95 86.0 2.0 11
177.50 IBM1425G177.5 11.45 -0.55 15.65 196.0 17.30 135.0 1.0 37
180.00 IBM1425G180 13.93 3.33 13.15 475.0 14.80 321.0 10.0 120
182.50 IBM1425G182.5 9.35 2.25 10.70 249.0 12.10 178.0 2.0 178
185.00 IBM1425G185 8.93 2.73 8.90 387.0 9.60 305.0 17.0 562
187.50 IBM1425G187.5 6.20 2.60 5.80 358.0 7.35 493.0 12.0 1,092
190.00 IBM1425G190 4.35 2.67 4.15 41.0 4.70 158.0 218.0 930
192.50 IBM1425G192.5 2.40 1.86 2.09 104.0 2.27 116.0 864.0 964
195.00 IBM1425G195 0.81 0.67 0.71 38.0 0.81 220.0 2278.0 1,394
197.50 IBM1425G197.5 0.21 0.16 0.20 44.0 0.24 39.0 620.0 1,070
200.00 IBM1425G200 0.05 0.02 0.02 69.0 0.05 46.0 149.0 1,148
202.50 IBM1425G202.5 0.04 0.03 0.01 10.0 0.03 106.0 1.0 257
205.00 IBM1425G205 0.02 0.00 0.01 5.0 0.02 89.0 36.0 190
207.50 IBM1425G207.5 0.02 0.01 0.01 10.0 0.02 104.0 4.0 270
210.00 IBM1425G210 0.16 0.15 0.01 1.0 0.01 24.0 20.0 567
212.50 IBM1425G212.5 0.21 0.20 0.01 25.0 0.03 122.0 5.0 5
215.00 IBM1425G215 0.12 0.11 0.01 10.0 0.01 28.0 9.0 21
217.50 IBM1425G217.5 0.10 0.09 0.01 10.0 0.03 122.0 1.0 1
220.00 IBM1425G220 0.01 0.00 0.01 10.0 0.03 122.0 0.0 0
222.50 IBM1425G222.5 0.04 0.03 0.01 5.0 0.03 122.0 1.0 1
225.00 IBM1425G225 0.03 0.00 0.01 10.0 0.03 122.0 0.0 0
227.50 IBM1425G227.5 0.03 0.00 0.01 1.0 0.03 126.0 1.0 1
230.00 IBM1425G230 0.03 0.00 0.01 1.0 0.03 124.0 1.0 1
232.50 IBM1425G232.5 0.03 0.00 0.00 0.0 0.03 86.0 0.0 0
235.00 IBM1425G235 0.03 0.00 0.00 0.0 0.03 121.0 0.0 0
240.00 IBM1425G240 0.03 0.00 0.03 1.0 0.03 110.0 0.0 0
245.00 IBM1425G245 0.03 0.00 0.00 0.0 0.03 81.0 0.0 0
250.00 IBM1425G250 0.03 0.00 0.00 0.0 0.03 81.0 0.0 0
255.00 IBM1425G255 0.03 0.00 0.00 0.0 0.03 81.0 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 0.03 121.0 0.0 0
145.00 IBM1425S145 0.03 0.00 0.01 10.0 0.03 262.0 0.0 0
149.00 IBM1425S149 0.03 0.00 0.01 5.0 0.03 471.0 0.0 0
150.00 IBM1425S150 0.10 0.07 0.01 10.0 0.03 256.0 10.0 10
152.50 IBM1425S152.5 0.03 0.00 0.01 15.0 0.03 263.0 0.0 0
155.00 IBM1425S155 0.01 0.00 0.01 15.0 0.03 199.0 0.0 0
157.50 IBM1425S157.5 0.22 0.21 0.01 25.0 0.03 224.0 9.0 9
160.00 IBM1425S160 0.06 0.05 0.01 10.0 0.03 489.0 1.0 58
162.50 IBM1425S162.5 0.05 0.04 0.01 25.0 0.03 386.0 10.0 34
165.00 IBM1425S165 0.20 0.19 0.01 1.0 0.02 104.0 14.0 36
167.50 IBM1425S167.5 0.05 0.04 0.01 1.0 0.02 93.0 1.0 314
170.00 IBM1425S170 0.02 0.00 0.02 1.0 0.02 92.0 4.0 206
172.50 IBM1425S172.5 0.03 0.00 0.03 1.0 0.04 153.0 1.0 216
175.00 IBM1425S175 0.03 0.00 0.03 1.0 0.04 168.0 1.0 282
177.50 IBM1425S177.5 0.04 0.03 0.01 41.0 0.04 103.0 6.0 568
180.00 IBM1425S180 0.06 0.02 0.01 24.0 0.04 120.0 984.0 802
182.50 IBM1425S182.5 0.03 -0.02 0.02 45.0 0.04 63.0 23.0 779
185.00 IBM1425S185 0.05 -0.07 0.04 14.0 0.05 53.0 449.0 2,163
187.50 IBM1425S187.5 0.09 -0.18 0.08 30.0 0.10 27.0 564.0 1,841
190.00 IBM1425S190 0.22 -0.61 0.20 99.0 0.26 75.0 1671.0 1,837
192.50 IBM1425S192.5 0.58 -1.63 0.57 109.0 0.69 43.0 1397.0 2,023
195.00 IBM1425S195 1.60 -2.70 1.62 4.0 1.80 18.0 1354.0 337
197.50 IBM1425S197.5 3.30 -2.90 3.00 329.0 4.00 591.0 249.0 55
200.00 IBM1425S200 8.00 -0.55 5.20 173.0 6.40 170.0 10.0 87
202.50 IBM1425S202.5 11.00 0.00 7.70 48.0 8.95 29.0 0.0 0
205.00 IBM1425S205 10.50 -2.60 9.70 4.0 12.35 1.0 1.0 1
207.50 IBM1425S207.5 16.00 0.00 12.30 4.0 14.85 1.0 0.0 0
210.00 IBM1425S210 18.50 0.00 14.90 97.0 17.05 105.0 0.0 0
212.50 IBM1425S212.5 21.00 0.00 17.60 87.0 19.35 118.0 0.0 0
215.00 IBM1425S215 23.50 0.00 19.70 114.0 21.85 118.0 0.0 0
217.50 IBM1425S217.5 26.00 0.00 22.45 108.0 24.35 118.0 0.0 0
220.00 IBM1425S220 28.50 0.00 24.85 111.0 26.85 123.0 0.0 0
222.50 IBM1425S222.5 30.00 0.00 27.30 90.0 29.00 78.0 0.0 0
225.00 IBM1425S225 32.55 0.00 29.80 90.0 31.50 78.0 0.0 0
227.50 IBM1425S227.5 35.05 0.00 32.45 96.0 35.30 103.0 0.0 0
230.00 IBM1425S230 37.55 0.00 35.15 67.0 36.90 95.0 0.0 0
232.50 IBM1425S232.5 40.25 0.00 37.25 97.0 40.30 103.0 0.0 0
235.00 IBM1425S235 42.55 0.00 39.75 95.0 41.50 78.0 0.0 0
240.00 IBM1425S240 47.75 0.00 44.75 90.0 46.55 79.0 0.0 0
245.00 IBM1425S245 52.85 0.00 49.45 13.0 52.90 15.0 0.0 0
250.00 IBM1425S250 57.55 0.00 54.55 12.0 57.50 14.0 0.0 0
255.00 IBM1425S255 62.80 0.00 58.80 49.0 62.70 29.0 0.0 0
Trading Center