$162.04 -0.11 (-0.07%) International Business Machines Corp - NYSE

Nov. 25, 2014 | 02:45 PM
Last Trade: 162.04
Trade Time: Nov 25 02:45 PM Eastern Daylight Time
Change: -0.11 (-0.07%)
Prev Close: 162.15
Open: 162.65
Bid: 162.02
Ask: 162.05
Options:

Call Options: IBM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 IBM1428K100 60.15 0.00 60.30 51.0 64.00 1.0 0.0 0
105.00 IBM1428K105 55.10 0.00 55.25 40.0 59.00 1.0 0.0 0
110.00 IBM1428K110 50.00 0.00 50.30 40.0 54.00 1.0 0.0 0
115.00 IBM1428K115 45.00 0.00 45.35 10.0 48.00 11.0 0.0 0
120.00 IBM1428K120 40.00 0.00 40.35 11.0 43.00 11.0 0.0 0
125.00 IBM1428K125 34.90 0.00 35.40 21.0 39.05 10.0 0.0 0
130.00 IBM1428K130 30.05 0.00 30.40 21.0 33.75 10.0 0.0 0
135.00 IBM1428K135 25.00 0.00 25.25 50.0 28.05 30.0 0.0 0
137.00 IBM1428K137 23.00 0.00 23.45 10.0 26.65 10.0 0.0 0
138.00 IBM1428K138 22.30 0.00 22.30 10.0 26.05 10.0 0.0 0
139.00 IBM1428K139 21.30 0.00 21.30 1.0 24.80 1.0 0.0 0
140.00 IBM1428K140 20.35 0.00 20.35 51.0 22.45 505.0 0.0 0
141.00 IBM1428K141 19.40 0.00 19.50 51.0 21.90 51.0 0.0 0
142.00 IBM1428K142 18.70 0.00 18.30 21.0 21.65 10.0 0.0 0
143.00 IBM1428K143 17.45 0.00 17.50 51.0 19.90 51.0 0.0 0
144.00 IBM1428K144 16.85 0.00 16.50 11.0 19.70 10.0 0.0 0
145.00 IBM1428K145 15.85 0.00 15.50 11.0 18.70 10.0 0.0 0
146.00 IBM1428K146 14.40 0.00 14.30 21.0 17.65 10.0 0.0 0
147.00 IBM1428K147 13.40 0.00 13.30 66.0 15.90 51.0 0.0 0
148.00 IBM1428K148 12.60 0.00 12.40 76.0 14.40 505.0 0.0 0
149.00 IBM1428K149 11.45 0.00 11.35 87.0 13.40 505.0 0.0 0
150.00 IBM1428K150 11.02 0.47 10.25 78.0 12.40 25.0 4.0 6
152.50 IBM1428K152.5 7.95 0.00 7.75 76.0 9.90 10.0 0.0 0
155.00 IBM1428K155 8.30 0.00 5.25 56.0 7.40 10.0 12.0 12
157.50 IBM1428K157.5 5.80 0.00 2.77 79.0 4.90 65.0 2.0 6
160.00 IBM1428K160 2.25 -0.35 2.08 23.0 2.40 799.0 31.0 680
162.50 IBM1428K162.5 0.48 -0.28 0.43 222.0 0.47 31.0 789.0 2,656
165.00 IBM1428K165 0.10 -0.04 0.08 158.0 0.11 26.0 557.0 5,240
167.50 IBM1428K167.5 0.06 0.00 0.01 27.0 0.06 238.0 43.0 1,243
170.00 IBM1428K170 0.04 -0.01 0.01 158.0 0.01 4.0 10.0 867
172.50 IBM1428K172.5 0.02 0.00 0.01 10.0 0.03 186.0 10.0 119
175.00 IBM1428K175 0.02 -0.01 0.02 34.0 0.03 240.0 70.0 191
177.50 IBM1428K177.5 0.03 0.00 0.01 86.0 0.03 275.0 1.0 128
180.00 IBM1428K180 0.42 0.39 0.01 80.0 0.03 221.0 21.0 89
182.50 IBM1428K182.5 0.07 0.04 0.01 66.0 0.03 83.0 5.0 45
185.00 IBM1428K185 0.34 0.31 0.01 33.0 0.03 84.0 16.0 22
187.50 IBM1428K187.5 0.01 0.00 0.01 1.0 0.03 242.0 1.0 55
190.00 IBM1428K190 0.02 -0.01 0.01 12.0 0.03 152.0 5.0 34
192.50 IBM1428K192.5 0.04 0.01 0.01 12.0 0.03 83.0 1.0 53
195.00 IBM1428K195 0.01 -0.02 0.01 12.0 0.03 78.0 1.0 6
197.50 IBM1428K197.5 1.60 1.57 0.01 1.0 0.03 139.0 5.0 5
200.00 IBM1428K200 0.07 0.04 0.26 113.0 0.03 88.0 1.0 4
202.50 IBM1428K202.5 0.03 0.00 0.14 132.0 0.03 120.0 0.0 0
205.00 IBM1428K205 0.31 0.28 0.02 207.0 0.03 158.0 7.0 7
207.50 IBM1428K207.5 0.03 0.00 0.02 152.0 0.03 142.0 0.0 0
210.00 IBM1428K210 0.03 0.00 0.03 135.0 0.03 113.0 0.0 0
212.50 IBM1428K212.5 0.03 0.00 0.03 157.0 0.03 122.0 0.0 0
215.00 IBM1428K215 0.03 0.00 0.01 31.0 0.03 123.0 0.0 0
217.50 IBM1428K217.5 0.03 0.00 0.01 21.0 0.03 163.0 0.0 0
220.00 IBM1428K220 0.03 0.00 0.01 20.0 0.03 167.0 0.0 0
222.50 IBM1428K222.5 0.03 0.00 0.01 5.0 0.03 126.0 0.0 0
225.00 IBM1428K225 0.03 0.00 0.01 5.0 0.03 107.0 0.0 0
227.50 IBM1428K227.5 0.03 0.00 0.00 0.0 0.03 101.0 0.0 0
230.00 IBM1428K230 0.04 0.01 0.00 0.0 0.03 86.0 25.0 25
232.50 IBM1428K232.5 0.03 0.00 0.00 0.0 0.03 86.0 0.0 0
235.00 IBM1428K235 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
237.50 IBM1428K237.5 0.03 0.00 0.00 0.0 0.03 83.0 1.0 1
240.00 IBM1428K240 0.03 0.00 0.00 0.0 0.03 86.0 0.0 0
242.50 IBM1428K242.5 0.03 0.00 0.00 0.0 0.03 122.0 0.0 0

Put Options: IBM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 IBM1428W100 0.03 0.00 0.00 0.0 0.03 99.0 0.0 0
105.00 IBM1428W105 0.03 0.00 0.00 0.0 0.03 99.0 0.0 0
110.00 IBM1428W110 0.03 0.00 0.00 0.0 0.03 99.0 0.0 0
115.00 IBM1428W115 0.03 0.00 0.00 0.0 0.03 99.0 0.0 0
120.00 IBM1428W120 0.03 0.00 0.01 10.0 0.03 75.0 0.0 0
125.00 IBM1428W125 0.01 0.00 0.01 10.0 0.03 75.0 0.0 0
130.00 IBM1428W130 0.13 0.12 0.01 10.0 0.03 75.0 2.0 2
135.00 IBM1428W135 0.01 0.00 0.01 10.0 0.03 135.0 0.0 0
137.00 IBM1428W137 0.02 0.00 0.01 22.0 0.03 99.0 10.0 10
138.00 IBM1428W138 0.02 0.00 0.01 21.0 0.03 99.0 2.0 2
139.00 IBM1428W139 0.01 0.00 0.01 40.0 0.03 101.0 0.0 0
140.00 IBM1428W140 0.03 0.02 0.01 25.0 0.03 231.0 10.0 1
141.00 IBM1428W141 0.01 0.00 0.01 10.0 0.03 83.0 0.0 0
142.00 IBM1428W142 0.03 0.00 0.01 74.0 0.03 190.0 6.0 6
143.00 IBM1428W143 0.04 0.00 0.01 10.0 0.03 70.0 5.0 5
144.00 IBM1428W144 0.04 0.00 0.04 4.0 0.03 66.0 5.0 5
145.00 IBM1428W145 0.03 0.02 0.01 77.0 0.04 982.0 25.0 65
146.00 IBM1428W146 0.04 0.00 0.01 92.0 0.04 609.0 8.0 10
147.00 IBM1428W147 0.01 0.00 0.01 98.0 0.04 245.0 0.0 0
148.00 IBM1428W148 0.01 0.00 0.01 72.0 0.04 208.0 0.0 0
149.00 IBM1428W149 0.04 0.00 0.01 35.0 0.04 736.0 4.0 7
150.00 IBM1428W150 0.01 0.00 0.01 41.0 0.04 423.0 11.0 3,957
152.50 IBM1428W152.5 0.03 0.00 0.02 199.0 0.03 105.0 10.0 142
155.00 IBM1428W155 0.01 -0.07 0.01 90.0 0.05 209.0 70.0 984
157.50 IBM1428W157.5 0.03 -0.07 0.03 35.0 0.06 23.0 124.0 1,003
160.00 IBM1428W160 0.10 -0.11 0.10 236.0 0.13 43.0 872.0 1,501
162.50 IBM1428W162.5 0.93 -0.11 0.90 3.0 0.94 1.0 275.0 1,276
165.00 IBM1428W165 3.00 -0.05 2.56 902.0 3.15 245.0 16.0 374
167.50 IBM1428W167.5 4.77 0.12 5.00 368.0 5.55 126.0 2.0 103
170.00 IBM1428W170 7.06 0.12 5.55 68.0 8.15 68.0 1.0 36
172.50 IBM1428W172.5 12.21 4.21 8.55 81.0 10.60 66.0 15.0 8
175.00 IBM1428W175 12.85 1.90 10.65 10.0 13.15 5.0 1.0 25
177.50 IBM1428W177.5 13.65 0.65 13.15 40.0 17.05 51.0 2.0 2
180.00 IBM1428W180 17.60 2.05 15.50 10.0 19.60 51.0 5.0 1
182.50 IBM1428W182.5 18.99 0.99 18.60 51.0 21.95 30.0 3.0 15
185.00 IBM1428W185 7.96 -12.54 21.05 51.0 23.20 438.0 3.0 36
187.50 IBM1428W187.5 26.33 2.83 22.95 40.0 25.70 465.0 10.0 41
190.00 IBM1428W190 28.39 2.84 25.55 41.0 28.20 106.0 2.0 77
192.50 IBM1428W192.5 10.94 -17.16 28.10 40.0 32.05 40.0 2.0 2
195.00 IBM1428W195 30.50 0.00 30.60 11.0 34.60 10.0 0.0 0
197.50 IBM1428W197.5 32.90 0.00 33.25 10.0 36.95 30.0 0.0 0
200.00 IBM1428W200 35.55 0.00 35.70 10.0 39.55 10.0 0.0 0
202.50 IBM1428W202.5 38.05 0.00 38.05 21.0 42.05 10.0 0.0 0
205.00 IBM1428W205 40.60 0.00 40.45 1.0 44.55 1.0 0.0 0
207.50 IBM1428W207.5 43.00 0.00 43.00 40.0 47.20 40.0 0.0 0
210.00 IBM1428W210 45.40 0.00 45.45 1.0 49.55 1.0 0.0 0
212.50 IBM1428W212.5 47.95 0.00 48.00 40.0 52.05 40.0 0.0 0
215.00 IBM1428W215 50.40 0.00 50.60 21.0 54.00 10.0 0.0 0
217.50 IBM1428W217.5 52.90 0.00 53.00 40.0 57.00 1.0 0.0 0
220.00 IBM1428W220 55.40 0.00 55.60 41.0 58.20 86.0 0.0 0
222.50 IBM1428W222.5 58.00 0.00 58.15 1.0 61.90 1.0 0.0 0
225.00 IBM1428W225 60.55 0.00 60.60 21.0 64.00 10.0 0.0 0
227.50 IBM1428W227.5 63.05 0.00 63.00 40.0 67.00 1.0 0.0 0
230.00 IBM1428W230 65.45 0.00 65.60 41.0 68.20 106.0 0.0 0
232.50 IBM1428W232.5 68.00 0.00 68.00 40.0 72.00 1.0 0.0 0
235.00 IBM1428W235 70.40 0.00 70.60 30.0 74.70 40.0 0.0 0
237.50 IBM1428W237.5 73.05 0.00 73.10 11.0 77.20 10.0 0.0 0
240.00 IBM1428W240 75.55 0.00 75.60 41.0 78.20 106.0 0.0 0
242.50 IBM1428W242.5 78.05 0.00 78.20 10.0 81.95 1.0 0.0 0