International Business Machines Corp $197.02

down -0.75


15/4/2014 06:40 PM  |  NYSE : IBM  
Industries : Computer Software & Services / Information Technology Services
Last Trade: 197.02
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: -0.75 (-0.38 %)
Prev Close: 197.77
Open: 195.98
Bid: 196.98
Ask: 197.05
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 25%
Options:

Call Options: IBM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 IBM1419D95 92.00 -8.45 99.75 21.0 103.60 21.0 2.0 1
100.00 IBM1419D100 78.28 -17.17 94.90 21.0 98.95 21.0 2.0 2
105.00 IBM1419D105 90.20 0.00 89.95 21.0 93.60 21.0 0.0 0
110.00 IBM1419D110 72.00 -13.30 84.75 21.0 88.30 21.0 1.0 1
115.00 IBM1419D115 80.35 0.00 79.90 21.0 83.90 44.0 0.0 0
120.00 IBM1419D120 75.40 0.00 74.80 21.0 78.30 21.0 0.0 0
125.00 IBM1419D125 70.45 0.00 69.85 21.0 73.60 21.0 0.0 0
130.00 IBM1419D130 44.70 -20.60 64.85 21.0 68.60 21.0 5.0 2
135.00 IBM1419D135 60.40 0.00 59.75 21.0 63.15 21.0 0.0 0
135.00 IBM1425D135 60.45 0.00 59.95 21.0 64.10 21.0 0.0 0
140.00 IBM1419D140 55.35 0.00 54.90 21.0 58.55 22.0 0.0 0
140.00 IBM1425D140 55.30 0.00 54.85 21.0 59.10 21.0 0.0 0
145.00 IBM1419D145 49.61 -0.74 50.05 21.0 53.15 21.0 1.0 1
145.00 IBM1425D145 50.35 0.00 49.85 21.0 53.90 21.0 0.0 0
147.00 IBM1425D147 48.35 0.00 47.95 4.0 52.20 13.0 0.0 0
148.00 IBM1425D148 47.35 0.00 46.85 3.0 50.85 3.0 0.0 0
149.00 IBM1425D149 46.90 0.00 46.20 11.0 49.95 11.0 0.0 0
150.00 IBM1419D150 47.05 1.25 44.90 11.0 48.85 11.0 2.0 46
150.00 IBM1425D150 45.35 0.00 44.90 21.0 48.65 10.0 0.0 0
152.50 IBM1425D152.5 43.40 0.00 42.65 11.0 46.25 11.0 0.0 0
155.00 IBM1419D155 26.12 -14.63 39.90 11.0 43.15 11.0 1.0 25
155.00 IBM1425D155 40.50 0.00 40.00 21.0 43.75 1.0 2.0 1
157.50 IBM1425D157.5 38.55 0.00 37.65 11.0 41.15 11.0 0.0 0
160.00 IBM1419D160 36.58 0.53 35.45 21.0 37.70 21.0 3.0 306
160.00 IBM1425D160 36.10 0.00 35.35 11.0 38.85 11.0 0.0 0
162.50 IBM1419D162.5 33.40 0.00 32.40 21.0 36.20 21.0 0.0 0
162.50 IBM1425D162.5 33.45 0.00 32.65 21.0 35.70 10.0 0.0 0
165.00 IBM1419D165 32.80 0.00 30.30 88.0 32.55 31.0 1.0 225
165.00 IBM1425D165 31.10 0.00 30.35 22.0 33.25 10.0 0.0 0
167.50 IBM1419D167.5 28.10 0.00 27.85 11.0 30.70 11.0 0.0 0
167.50 IBM1425D167.5 28.60 0.00 27.80 22.0 30.25 11.0 0.0 0
170.00 IBM1419D170 26.56 0.31 25.75 79.0 27.60 31.0 21.0 641
170.00 IBM1425D170 17.70 -8.10 25.40 22.0 28.05 11.0 6.0 6
172.50 IBM1419D172.5 24.00 0.00 23.20 22.0 25.65 22.0 0.0 0
172.50 IBM1425D172.5 23.40 0.00 22.95 21.0 25.60 11.0 0.0 0
175.00 IBM1419D175 21.95 -0.64 21.65 35.0 22.25 33.0 44.0 2,645
175.00 IBM1425D175 20.50 -0.50 20.55 21.0 23.15 11.0 50.0 125
177.50 IBM1419D177.5 19.10 0.00 18.30 21.0 19.95 11.0 0.0 0
177.50 IBM1425D177.5 10.67 -7.98 17.85 21.0 20.80 21.0 25.0 25
180.00 IBM1419D180 17.40 -0.34 16.75 86.0 17.30 35.0 165.0 5,041
180.00 IBM1425D180 19.15 2.35 15.85 21.0 18.65 31.0 2.0 67
182.50 IBM1419D182.5 14.45 0.00 13.80 21.0 15.25 21.0 0.0 0
182.50 IBM1425D182.5 14.50 -1.45 13.80 34.0 15.80 21.0 5.0 57
185.00 IBM1419D185 12.35 -0.80 12.10 105.0 12.60 32.0 1903.0 6,531
185.00 IBM1425D185 12.23 -0.62 12.35 254.0 13.05 31.0 27.0 147
187.50 IBM1419D187.5 10.45 -0.25 10.10 32.0 10.50 67.0 12.0 72
187.50 IBM1425D187.5 9.60 -1.60 10.25 233.0 10.80 42.0 6.0 110
190.00 IBM1419D190 8.00 -1.00 8.05 58.0 8.30 85.0 815.0 9,147
190.00 IBM1425D190 8.80 -0.44 8.40 47.0 8.70 50.0 13.0 230
192.50 IBM1419D192.5 6.50 -0.27 6.25 15.0 6.45 94.0 143.0 211
192.50 IBM1425D192.5 6.30 -0.97 6.55 88.0 6.80 44.0 6.0 959
195.00 IBM1419D195 4.65 -0.60 4.65 21.0 4.80 54.0 3971.0 15,632
195.00 IBM1425D195 5.09 -0.60 5.00 31.0 5.20 64.0 55.0 1,026
197.50 IBM1419D197.5 3.30 -0.65 3.30 23.0 3.45 33.0 738.0 434
197.50 IBM1425D197.5 3.95 -0.34 3.60 124.0 3.80 31.0 75.0 1,546
200.00 IBM1419D200 2.23 -0.52 2.21 11.0 2.30 55.0 1818.0 9,586
200.00 IBM1425D200 2.59 -0.48 2.51 74.0 2.65 77.0 207.0 851
202.50 IBM1419D202.5 1.44 -0.37 1.38 42.0 1.46 30.0 814.0 1,062
202.50 IBM1425D202.5 1.85 -0.14 1.68 2.0 2.70 2.0 53.0 1,250
205.00 IBM1419D205 0.84 -0.34 0.80 30.0 0.87 11.0 867.0 5,792
205.00 IBM1425D205 1.13 -0.22 1.04 11.0 1.12 36.0 44.0 463
207.50 IBM1419D207.5 0.51 -0.19 0.45 42.0 0.50 33.0 124.0 506
207.50 IBM1425D207.5 0.71 -0.19 0.62 69.0 0.69 20.0 13.0 82
210.00 IBM1419D210 0.24 -0.14 0.17 52.0 0.28 61.0 1307.0 2,868
210.00 IBM1425D210 0.41 -0.07 0.38 11.0 0.43 20.0 24.0 762
212.50 IBM1419D212.5 0.15 -0.13 0.11 30.0 0.15 11.0 31.0 247
212.50 IBM1425D212.5 0.29 0.01 0.20 143.0 0.35 74.0 10.0 23
215.00 IBM1419D215 0.07 -0.03 0.07 30.0 0.09 18.0 180.0 2,774
215.00 IBM1425D215 0.18 -0.04 0.11 93.0 0.24 103.0 3.0 44
217.50 IBM1419D217.5 0.04 -0.05 0.02 33.0 0.08 18.0 3.0 24
220.00 IBM1419D220 0.03 -0.02 0.01 33.0 0.05 38.0 10.0 516
220.00 IBM1425D220 0.09 0.08 0.03 56.0 0.15 191.0 16.0 0
222.50 IBM1419D222.5 0.09 0.00 0.01 24.0 0.04 18.0 0.0 0
225.00 IBM1419D225 0.02 -0.03 0.01 11.0 0.04 21.0 20.0 1,310
225.00 IBM1425D225 0.08 0.00 0.01 17.0 0.09 11.0 0.0 0
227.50 IBM1419D227.5 0.03 0.00 0.01 21.0 0.01 100.0 0.0 0
230.00 IBM1419D230 0.14 0.10 0.01 10.0 0.04 37.0 18.0 315
230.00 IBM1425D230 0.02 -0.03 0.01 10.0 0.15 18.0 20.0 20
232.50 IBM1419D232.5 0.03 0.00 0.01 10.0 0.03 22.0 0.0 0
235.00 IBM1419D235 0.06 0.03 0.01 10.0 0.01 100.0 1.0 1
237.50 IBM1419D237.5 0.03 0.00 0.01 10.0 0.03 22.0 0.0 0
240.00 IBM1419D240 0.05 0.02 0.01 10.0 0.03 22.0 4.0 233
240.00 IBM1425D240 0.04 0.00 0.01 10.0 0.03 15.0 0.0 0
245.00 IBM1419D245 0.02 -0.01 0.01 9.0 0.03 22.0 7.0 7
250.00 IBM1419D250 0.03 0.00 0.01 20.0 0.03 18.0 0.0 0
250.00 IBM1425D250 0.03 0.00 0.00 0.0 0.03 31.0 0.0 0
255.00 IBM1419D255 0.03 0.00 0.01 10.0 0.03 22.0 0.0 0
260.00 IBM1419D260 0.03 0.00 0.01 10.0 0.03 22.0 0.0 0
260.00 IBM1425D260 0.03 0.00 0.00 0.0 0.03 17.0 0.0 0
265.00 IBM1419D265 0.06 0.03 0.01 10.0 0.03 22.0 10.0 10
270.00 IBM1419D270 0.05 0.02 0.01 10.0 0.03 22.0 10.0 10
275.00 IBM1419D275 0.05 0.04 0.05 10.0 0.03 22.0 10.0 20
280.00 IBM1419D280 0.03 0.00 0.01 20.0 0.03 22.0 0.0 0

Put Options: IBM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 IBM1419P95 0.05 0.02 0.01 1.0 0.05 22.0 11.0 63
100.00 IBM1419P100 0.07 0.04 0.01 1.0 0.01 22.0 100.0 107
105.00 IBM1419P105 0.06 0.04 0.01 10.0 0.02 11.0 96.0 247
110.00 IBM1419P110 0.09 0.06 0.01 10.0 0.03 22.0 2.0 2
115.00 IBM1419P115 0.06 0.03 0.01 10.0 0.03 22.0 1.0 106
120.00 IBM1419P120 0.37 0.34 0.01 66.0 0.03 22.0 20.0 20
125.00 IBM1419P125 0.01 -0.01 0.01 10.0 0.03 22.0 5.0 54
130.00 IBM1419P130 0.01 -0.02 0.01 2.0 0.03 22.0 5.0 52
135.00 IBM1419P135 0.02 -0.01 0.01 10.0 0.03 15.0 5.0 89
135.00 IBM1425P135 0.06 0.03 0.01 10.0 0.03 19.0 19.0 19
140.00 IBM1419P140 0.03 0.00 0.01 21.0 0.03 14.0 1.0 268
140.00 IBM1425P140 0.06 0.02 0.01 10.0 0.03 11.0 9.0 9
145.00 IBM1419P145 0.03 0.00 0.01 10.0 0.03 15.0 40.0 410
145.00 IBM1425P145 0.04 0.00 0.01 10.0 0.15 21.0 0.0 0
147.00 IBM1425P147 0.04 0.00 0.01 10.0 0.04 13.0 0.0 0
148.00 IBM1425P148 0.06 0.02 0.01 10.0 0.04 22.0 3.0 3
149.00 IBM1425P149 0.04 0.00 0.01 10.0 0.04 22.0 0.0 0
150.00 IBM1419P150 0.01 0.00 0.01 2.0 0.11 11.0 2.0 2,481
150.00 IBM1425P150 0.05 0.00 0.01 15.0 0.04 35.0 30.0 30
152.50 IBM1425P152.5 0.15 0.10 0.01 10.0 0.05 11.0 3.0 3
155.00 IBM1419P155 0.03 0.02 0.01 1.0 0.03 22.0 30.0 1,440
155.00 IBM1425P155 0.05 0.00 0.01 15.0 0.05 13.0 0.0 0
157.50 IBM1425P157.5 0.24 0.23 0.01 21.0 0.06 22.0 10.0 21
160.00 IBM1419P160 0.03 0.02 0.01 120.0 0.01 100.0 392.0 3,079
160.00 IBM1425P160 0.25 0.24 0.02 21.0 0.07 22.0 10.0 10
162.50 IBM1419P162.5 0.04 0.00 0.03 31.0 0.04 22.0 10.0 10
162.50 IBM1425P162.5 0.23 0.22 0.03 24.0 0.07 5.0 1.0 12
165.00 IBM1419P165 0.02 0.00 0.02 10.0 0.05 20.0 87.0 4,215
165.00 IBM1425P165 0.27 0.26 0.03 81.0 0.11 86.0 5.0 14
167.50 IBM1419P167.5 0.01 0.00 0.01 11.0 0.05 22.0 0.0 0
167.50 IBM1425P167.5 0.20 0.18 0.05 77.0 0.15 173.0 3.0 24
170.00 IBM1419P170 0.03 -0.01 0.04 25.0 0.06 34.0 85.0 5,393
170.00 IBM1425P170 0.23 0.21 0.07 135.0 0.21 166.0 1.0 64
172.50 IBM1419P172.5 0.10 0.09 0.03 15.0 0.09 47.0 5.0 5
172.50 IBM1425P172.5 0.20 0.15 0.08 10.0 0.20 108.0 115.0 320
175.00 IBM1419P175 0.09 0.00 0.07 10.0 0.09 32.0 147.0 7,051
175.00 IBM1425P175 0.25 0.06 0.16 46.0 0.22 21.0 58.0 385
177.50 IBM1419P177.5 0.13 0.01 0.09 21.0 0.14 58.0 46.0 104
177.50 IBM1425P177.5 0.34 0.22 0.26 13.0 0.31 42.0 4.0 310
180.00 IBM1419P180 0.18 -0.03 0.15 30.0 0.19 33.0 1096.0 9,935
180.00 IBM1425P180 0.38 -0.05 0.36 22.0 0.41 45.0 40.0 961
182.50 IBM1419P182.5 0.30 -0.01 0.25 5.0 0.30 36.0 495.0 992
182.50 IBM1425P182.5 0.56 -0.01 0.45 10.0 0.55 30.0 82.0 595
185.00 IBM1419P185 0.50 0.00 0.44 30.0 0.49 52.0 1619.0 12,050
185.00 IBM1425P185 0.80 -0.01 0.74 3.0 0.79 26.0 153.0 1,235
187.50 IBM1419P187.5 0.77 0.00 0.72 40.0 0.79 89.0 522.0 733
187.50 IBM1425P187.5 1.25 0.13 0.98 1.0 1.12 15.0 14.0 1,603
190.00 IBM1419P190 1.21 0.05 1.14 33.0 1.23 73.0 1577.0 14,769
190.00 IBM1425P190 1.58 -0.05 1.46 1.0 1.54 1.0 713.0 1,004
192.50 IBM1419P192.5 1.89 0.11 1.83 11.0 1.88 15.0 1107.0 2,613
192.50 IBM1425P192.5 2.21 -0.09 2.18 10.0 2.28 61.0 70.0 665
195.00 IBM1419P195 2.70 0.06 2.65 80.0 2.70 5.0 5262.0 10,165
195.00 IBM1425P195 3.25 0.25 3.05 70.0 3.20 97.0 835.0 638
197.50 IBM1419P197.5 4.04 0.36 3.80 71.0 3.95 52.0 1087.0 1,637
197.50 IBM1425P197.5 4.30 0.04 4.15 75.0 4.35 56.0 51.0 212
200.00 IBM1419P200 5.35 0.30 5.20 31.0 5.35 56.0 502.0 5,018
200.00 IBM1425P200 5.45 -0.16 5.50 50.0 5.70 32.0 109.0 180
202.50 IBM1419P202.5 7.30 0.45 6.80 77.0 7.00 20.0 149.0 69
202.50 IBM1425P202.5 7.05 0.00 7.10 1.0 7.45 15.0 22.0 26
205.00 IBM1419P205 8.92 0.12 8.75 28.0 9.30 73.0 8.0 259
205.00 IBM1425P205 8.99 0.00 8.95 20.0 9.55 75.0 21.0 17
207.50 IBM1419P207.5 11.02 0.72 10.80 40.0 11.40 60.0 1.0 10
207.50 IBM1425P207.5 10.50 0.00 10.50 407.0 12.85 304.0 0.0 0
210.00 IBM1419P210 14.30 2.15 12.80 86.0 13.70 85.0 20.0 15
210.00 IBM1425P210 12.25 0.00 12.45 42.0 15.10 21.0 0.0 0
212.50 IBM1419P212.5 14.30 0.00 15.15 11.0 16.90 21.0 0.0 0
212.50 IBM1425P212.5 14.50 0.00 14.90 24.0 17.45 11.0 0.0 0
215.00 IBM1419P215 18.75 2.10 17.60 11.0 19.40 21.0 2.0 1
215.00 IBM1425P215 16.00 0.00 17.20 21.0 19.85 21.0 0.0 0
217.50 IBM1419P217.5 19.05 0.00 20.05 11.0 21.90 22.0 0.0 0
220.00 IBM1419P220 20.80 0.00 21.85 21.0 24.70 21.0 0.0 0
220.00 IBM1425P220 20.80 0.00 22.10 11.0 24.90 12.0 0.0 0
222.50 IBM1419P222.5 23.30 0.00 24.05 31.0 27.35 21.0 0.0 0
225.00 IBM1419P225 25.65 0.00 26.25 21.0 29.70 21.0 0.0 0
225.00 IBM1425P225 25.60 0.00 26.85 31.0 29.90 12.0 0.0 0
227.50 IBM1419P227.5 28.25 0.00 28.65 1.0 32.60 11.0 0.0 0
230.00 IBM1419P230 48.42 17.77 31.15 21.0 35.10 21.0 5.0 5
230.00 IBM1425P230 30.50 0.00 31.30 21.0 34.85 12.0 0.0 0
232.50 IBM1419P232.5 33.25 0.00 33.65 21.0 37.60 21.0 0.0 0
235.00 IBM1419P235 35.70 0.00 36.40 21.0 39.85 21.0 0.0 0
237.50 IBM1419P237.5 38.20 0.00 39.35 11.0 42.60 11.0 0.0 0
240.00 IBM1419P240 40.70 0.00 41.30 1.0 45.10 21.0 0.0 0
240.00 IBM1425P240 40.55 0.00 41.15 21.0 45.15 21.0 0.0 0
245.00 IBM1419P245 45.55 0.00 46.85 21.0 50.25 21.0 0.0 0
250.00 IBM1419P250 76.36 25.81 50.90 21.0 55.10 21.0 1.0 1
250.00 IBM1425P250 50.50 0.00 50.70 3.0 55.15 3.0 0.0 0
255.00 IBM1419P255 55.55 0.00 55.95 12.0 59.85 12.0 0.0 0
260.00 IBM1419P260 60.45 0.00 60.95 21.0 64.90 21.0 0.0 0
260.00 IBM1425P260 60.45 0.00 60.90 1.0 65.05 1.0 0.0 0
265.00 IBM1419P265 65.50 0.00 66.05 21.0 70.10 21.0 0.0 0
270.00 IBM1419P270 70.55 0.00 70.95 21.0 75.00 21.0 0.0 0
275.00 IBM1419P275 75.50 0.00 76.20 21.0 80.10 21.0 0.0 0
280.00 IBM1419P280 80.00 0.00 80.85 21.0 85.10 21.0 0.0 0
Trading Center