$162.08 -0.10 (-0.06%) International Business Machines Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 162.08
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.06%)
Prev Close: 162.18
Open: 162.08
Bid: 161.91
Ask: 161.95
Options:

Call Options: IBM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
130.00 IBM1431J130 30.35 0.00 30.50 1.0 33.55 1.0 0.0 0
135.00 IBM1431J135 25.50 0.00 25.40 32.0 28.55 1.0 0.0 0
140.00 IBM1431J140 21.25 -0.15 21.15 33.0 22.90 33.0 30.0 15
145.00 IBM1431J145 15.55 0.00 16.40 33.0 17.80 33.0 0.0 0
150.00 IBM1431J150 10.65 0.00 11.45 43.0 12.85 43.0 0.0 0
155.00 IBM1431J155 7.68 0.00 6.85 343.0 7.50 62.0 2.0 2
160.00 IBM1431J160 3.08 -0.32 2.98 63.0 3.20 712.0 741.0 388
162.50 IBM1431J162.5 1.55 -0.44 1.51 22.0 1.60 34.0 1483.0 1,004
165.00 IBM1431J165 0.64 -0.27 0.60 23.0 0.65 21.0 1171.0 1,219
167.50 IBM1431J167.5 0.22 -0.17 0.21 32.0 0.26 57.0 406.0 874
170.00 IBM1431J170 0.08 -0.08 0.06 84.0 0.10 66.0 235.0 1,587
172.50 IBM1431J172.5 0.05 -0.03 0.02 43.0 0.07 108.0 211.0 431
175.00 IBM1431J175 0.09 0.00 0.02 45.0 0.05 94.0 110.0 282
177.50 IBM1431J177.5 0.05 -0.02 0.01 317.0 0.05 67.0 75.0 80
180.00 IBM1431J180 0.01 0.00 0.02 10.0 0.01 13.0 24.0 152
182.50 IBM1431J182.5 3.60 3.56 3.65 100.0 0.04 109.0 21.0 72
185.00 IBM1431J185 0.02 -0.02 0.01 65.0 0.04 104.0 2.0 203
187.50 IBM1431J187.5 0.02 -0.01 0.02 1.0 0.03 43.0 1.0 259
190.00 IBM1431J190 0.04 0.01 0.04 1.0 0.03 43.0 3.0 191
192.50 IBM1431J192.5 0.04 0.01 0.01 10.0 0.03 43.0 3.0 718
195.00 IBM1431J195 0.01 0.00 0.01 1.0 0.01 82.0 2.0 331
197.50 IBM1431J197.5 0.03 0.02 0.04 533.0 0.03 48.0 2.0 178
200.00 IBM1431J200 0.02 0.00 0.01 18.0 0.02 33.0 16.0 234
202.50 IBM1431J202.5 0.20 0.17 0.10 52.0 0.03 49.0 164.0 180
205.00 IBM1431J205 0.03 0.00 0.03 1.0 0.03 45.0 1.0 39
207.50 IBM1431J207.5 0.03 0.00 0.02 69.0 0.03 38.0 100.0 234
210.00 IBM1431J210 0.02 -0.01 0.02 1.0 0.03 147.0 1.0 166
212.50 IBM1431J212.5 0.03 0.00 0.01 21.0 0.03 184.0 0.0 0
215.00 IBM1431J215 0.13 0.10 0.01 55.0 0.03 153.0 210.0 250
217.50 IBM1431J217.5 0.03 0.00 0.01 351.0 0.03 106.0 0.0 0
220.00 IBM1431J220 0.10 0.07 0.01 1.0 0.03 106.0 13.0 13
222.50 IBM1431J222.5 0.03 0.00 0.01 38.0 0.03 128.0 0.0 0
225.00 IBM1431J225 0.03 0.00 0.01 68.0 0.03 106.0 0.0 0
227.50 IBM1431J227.5 0.03 0.00 0.01 22.0 0.03 106.0 0.0 0
230.00 IBM1431J230 0.03 0.00 0.01 20.0 0.03 117.0 0.0 0
232.50 IBM1431J232.5 0.03 0.00 0.01 40.0 0.03 106.0 0.0 0
235.00 IBM1431J235 0.03 0.00 0.01 25.0 0.03 190.0 0.0 0
237.50 IBM1431J237.5 0.03 0.00 0.00 0.0 0.03 43.0 0.0 0
240.00 IBM1431J240 0.03 0.00 0.00 0.0 0.03 33.0 0.0 0
242.50 IBM1431J242.5 0.03 0.00 0.00 0.0 0.03 43.0 0.0 0
245.00 IBM1431J245 0.03 0.00 0.00 0.0 0.03 96.0 0.0 0

Put Options: IBM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
130.00 IBM1431V130 0.01 0.00 0.01 27.0 0.01 75.0 25.0 0
135.00 IBM1431V135 0.02 0.01 0.01 54.0 0.05 194.0 80.0 0
140.00 IBM1431V140 0.04 0.03 0.02 52.0 0.05 54.0 4.0 10
145.00 IBM1431V145 0.05 0.00 0.04 89.0 0.08 113.0 52.0 22
150.00 IBM1431V150 0.09 -0.07 0.08 146.0 0.14 300.0 178.0 407
155.00 IBM1431V155 0.27 -0.09 0.22 130.0 0.28 180.0 182.0 609
160.00 IBM1431V160 0.95 -0.26 0.91 177.0 1.03 370.0 399.0 928
162.50 IBM1431V162.5 1.98 -0.24 1.87 197.0 2.04 286.0 289.0 420
165.00 IBM1431V165 3.55 -0.08 3.40 151.0 3.65 94.0 124.0 410
167.50 IBM1431V167.5 6.15 0.40 5.50 184.0 6.05 772.0 2.0 143
170.00 IBM1431V170 8.30 0.50 7.85 38.0 8.55 246.0 5.0 255
172.50 IBM1431V172.5 10.70 0.61 10.25 22.0 10.95 45.0 10.0 66
175.00 IBM1431V175 13.32 1.17 12.00 33.0 13.30 33.0 4.0 79
177.50 IBM1431V177.5 15.95 0.60 14.85 21.0 16.00 21.0 20.0 124
180.00 IBM1431V180 17.90 -0.50 17.90 3.0 18.50 60.0 20.0 408
182.50 IBM1431V182.5 20.75 2.35 19.45 81.0 21.00 22.0 1.0 92
185.00 IBM1431V185 21.97 1.07 22.75 41.0 23.60 51.0 8.0 389
187.50 IBM1431V187.5 24.75 1.20 23.50 50.0 26.15 40.0 1.0 345
190.00 IBM1431V190 28.30 2.90 25.80 40.0 29.55 40.0 1.0 63
192.50 IBM1431V192.5 30.31 0.01 28.30 51.0 31.05 41.0 5.0 72
195.00 IBM1431V195 8.25 -22.40 31.30 40.0 35.35 50.0 5.0 118
197.50 IBM1431V197.5 6.25 -26.75 33.40 10.0 37.85 10.0 1.0 5
200.00 IBM1431V200 35.50 0.00 36.25 1.0 38.60 30.0 0.0 0
202.50 IBM1431V202.5 38.00 0.00 38.45 10.0 42.90 40.0 0.0 0
205.00 IBM1431V205 40.45 0.00 41.00 20.0 45.30 10.0 0.0 0
207.50 IBM1431V207.5 43.00 0.00 43.40 11.0 47.85 10.0 0.0 0
210.00 IBM1431V210 45.50 0.00 46.00 1.0 50.35 1.0 0.0 0
212.50 IBM1431V212.5 48.05 0.00 48.55 10.0 52.85 1.0 0.0 0
215.00 IBM1431V215 50.50 0.00 51.00 1.0 55.35 1.0 0.0 0
217.50 IBM1431V217.5 53.00 0.00 53.55 10.0 57.85 1.0 0.0 0
220.00 IBM1431V220 30.80 -25.20 56.00 20.0 60.20 10.0 10.0 0
222.50 IBM1431V222.5 58.00 0.00 58.35 11.0 62.85 10.0 0.0 0
225.00 IBM1431V225 60.45 0.00 61.00 1.0 65.35 1.0 0.0 0
227.50 IBM1431V227.5 63.00 0.00 63.60 1.0 68.00 1.0 0.0 0
230.00 IBM1431V230 65.45 0.00 66.00 20.0 70.40 20.0 0.0 0
232.50 IBM1431V232.5 68.00 0.00 68.55 10.0 72.90 10.0 0.0 0
235.00 IBM1431V235 70.55 0.00 71.00 1.0 75.35 1.0 0.0 0
237.50 IBM1431V237.5 73.00 0.00 73.40 1.0 77.90 1.0 0.0 0
240.00 IBM1431V240 75.50 0.00 76.10 10.0 80.40 10.0 0.0 0
242.50 IBM1431V242.5 78.00 0.00 78.55 40.0 82.90 10.0 0.0 0
245.00 IBM1431V245 80.50 0.00 81.00 20.0 85.30 10.0 0.0 0