$193.75 +0.95 (0.49%) International Business Machines Corp - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 193.75
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.95 (0.49%)
Prev Close: 192.80
Open: 192.79
Bid: 192.52
Ask: 193.25
Options:

Call Options: IBM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 IBM1420I100 91.05 0.00 91.65 10.0 95.35 1.0 0.0 0
105.00 IBM1420I105 85.95 0.00 86.65 1.0 90.50 11.0 0.0 0
110.00 IBM1420I110 80.95 0.00 81.55 46.0 85.40 46.0 0.0 0
115.00 IBM1420I115 76.00 0.00 76.60 10.0 80.50 11.0 0.0 0
120.00 IBM1420I120 70.95 0.00 71.65 64.0 75.35 44.0 0.0 0
125.00 IBM1420I125 66.15 0.00 66.95 10.0 70.60 21.0 0.0 0
130.00 IBM1420I130 60.70 0.00 61.60 40.0 65.45 66.0 0.0 0
135.00 IBM1420I135 55.95 0.00 56.60 10.0 60.45 66.0 0.0 0
140.00 IBM1420I140 50.95 0.00 51.60 10.0 55.40 1.0 0.0 0
145.00 IBM1420I145 46.05 0.00 46.60 10.0 50.40 1.0 0.0 0
150.00 IBM1420I150 40.95 0.00 41.60 10.0 45.40 1.0 0.0 0
150.00 IBM1426I150 41.00 0.00 41.60 46.0 45.40 25.0 0.0 0
152.50 IBM1420I152.5 38.20 0.00 39.10 10.0 42.90 1.0 0.0 0
152.50 IBM1426I152.5 38.45 0.00 39.15 46.0 42.85 46.0 0.0 0
155.00 IBM1420I155 35.95 0.00 37.00 1.0 40.60 2.0 0.0 0
155.00 IBM1426I155 36.35 0.00 36.65 46.0 40.40 25.0 0.0 0
157.50 IBM1420I157.5 33.20 0.00 34.15 40.0 38.00 66.0 0.0 0
157.50 IBM1426I157.5 33.45 0.00 34.15 46.0 37.85 46.0 0.0 0
160.00 IBM1420I160 30.95 0.00 31.45 67.0 35.35 46.0 0.0 0
160.00 IBM1426I160 31.00 0.00 32.05 14.0 35.45 51.0 0.0 0
162.50 IBM1420I162.5 28.40 0.00 29.15 40.0 33.00 66.0 0.0 0
162.50 IBM1426I162.5 28.50 0.00 29.60 1.0 32.90 1.0 0.0 0
165.00 IBM1420I165 26.56 -0.04 28.00 64.0 29.60 64.0 1.0 1
165.00 IBM1426I165 26.30 0.00 27.55 43.0 30.05 50.0 0.0 0
167.50 IBM1420I167.5 24.10 0.00 24.75 40.0 27.20 67.0 0.0 0
167.50 IBM1426I167.5 23.80 0.00 25.05 35.0 27.55 35.0 0.0 0
170.00 IBM1420I170 23.00 0.00 22.65 46.0 24.30 36.0 1.0 8
170.00 IBM1426I170 21.35 0.00 22.55 43.0 24.85 51.0 0.0 0
172.50 IBM1420I172.5 19.10 0.00 20.50 64.0 22.10 64.0 0.0 0
172.50 IBM1426I172.5 18.85 0.00 20.05 37.0 22.35 40.0 0.0 0
175.00 IBM1420I175 16.10 -0.50 18.00 208.0 19.25 172.0 10.0 147
175.00 IBM1426I175 13.30 -3.05 17.60 95.0 19.85 95.0 3.0 3
177.50 IBM1420I177.5 14.10 0.00 15.50 111.0 16.75 82.0 0.0 0
177.50 IBM1426I177.5 13.85 0.00 15.10 119.0 17.35 121.0 0.0 0
180.00 IBM1420I180 14.00 0.95 13.50 568.0 13.95 85.0 3.0 898
180.00 IBM1426I180 13.00 1.60 12.60 111.0 14.70 88.0 5.0 10
182.50 IBM1420I182.5 9.70 0.55 10.65 140.0 11.75 126.0 2.0 84
182.50 IBM1426I182.5 7.07 -1.88 10.15 92.0 12.35 95.0 10.0 56
185.00 IBM1420I185 8.70 0.96 8.55 541.0 9.00 481.0 48.0 1,010
185.00 IBM1426I185 6.90 -0.40 8.25 94.0 9.35 94.0 1.0 45
187.50 IBM1420I187.5 5.35 -0.55 5.75 425.0 6.75 405.0 11.0 182
187.50 IBM1426I187.5 5.80 0.70 5.75 182.0 6.60 67.0 1.0 112
190.00 IBM1420I190 3.80 0.81 3.70 47.0 3.95 298.0 612.0 2,755
190.00 IBM1426I190 4.00 0.42 3.85 59.0 4.00 2.0 117.0 582
192.50 IBM1420I192.5 1.45 0.50 1.42 10.0 1.58 282.0 437.0 2,254
192.50 IBM1426I192.5 2.09 0.39 2.05 47.0 2.11 1.0 75.0 919
195.00 IBM1420I195 0.14 0.00 0.13 205.0 0.16 20.0 2933.0 5,770
195.00 IBM1426I195 0.79 0.14 0.72 6.0 0.80 17.0 715.0 706
197.50 IBM1420I197.5 0.02 -0.02 0.02 28.0 0.06 243.0 1.0 619
197.50 IBM1426I197.5 0.22 0.03 0.11 856.0 0.28 682.0 6.0 457
200.00 IBM1420I200 0.01 -0.04 0.01 1.0 0.01 17.0 26.0 3,018
200.00 IBM1426I200 0.06 0.03 0.01 381.0 0.11 456.0 8.0 134
202.50 IBM1420I202.5 0.02 0.00 0.01 7.0 0.03 29.0 4.0 190
202.50 IBM1426I202.5 0.03 -0.03 0.01 471.0 0.06 479.0 50.0 54
205.00 IBM1420I205 0.03 0.01 0.01 1.0 0.03 34.0 6.0 1,230
205.00 IBM1426I205 0.03 -0.03 0.01 120.0 0.06 141.0 2.0 0
207.50 IBM1420I207.5 0.02 -0.01 0.01 1.0 0.03 107.0 10.0 33
207.50 IBM1426I207.5 0.05 0.00 0.01 53.0 0.05 150.0 0.0 0
210.00 IBM1420I210 0.01 -0.02 0.01 22.0 0.03 52.0 5.0 501
210.00 IBM1426I210 0.05 0.01 0.01 20.0 0.04 182.0 6.0 6
212.50 IBM1420I212.5 0.03 0.00 0.01 8.0 0.03 112.0 0.0 0
212.50 IBM1426I212.5 0.03 0.00 0.01 33.0 0.03 128.0 0.0 0
215.00 IBM1420I215 0.10 0.07 0.01 50.0 0.03 100.0 5.0 195
215.00 IBM1426I215 0.03 0.00 0.01 22.0 0.03 128.0 0.0 0
217.50 IBM1420I217.5 0.03 0.00 0.00 0.0 0.03 105.0 0.0 0
217.50 IBM1426I217.5 0.03 0.00 0.01 22.0 0.03 142.0 0.0 0
220.00 IBM1420I220 0.03 0.00 0.01 1.0 0.03 123.0 20.0 46
220.00 IBM1426I220 0.03 0.00 0.01 13.0 0.03 81.0 0.0 0
222.50 IBM1420I222.5 0.02 0.01 0.01 10.0 0.01 34.0 20.0 20
222.50 IBM1426I222.5 0.03 0.00 0.01 32.0 0.03 61.0 0.0 0
225.00 IBM1420I225 0.03 0.00 0.01 1.0 0.03 115.0 20.0 76
225.00 IBM1426I225 0.03 0.00 0.01 13.0 0.03 61.0 0.0 0
227.50 IBM1420I227.5 0.03 0.00 0.00 0.0 0.03 105.0 0.0 0
227.50 IBM1426I227.5 0.03 0.00 0.01 12.0 0.03 132.0 0.0 0
230.00 IBM1420I230 0.01 -0.02 0.01 1.0 0.03 115.0 18.0 18
230.00 IBM1426I230 0.03 0.00 0.01 12.0 0.03 113.0 0.0 0
232.50 IBM1420I232.5 0.03 0.00 0.00 0.0 0.03 45.0 0.0 0
232.50 IBM1426I232.5 0.03 0.00 0.00 0.0 0.03 113.0 0.0 0
235.00 IBM1420I235 0.03 0.00 0.01 16.0 0.03 50.0 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 55.0 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 0.03 115.0 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 0.03 115.0 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 0.03 115.0 0.0 1
245.00 IBM1426I245 0.03 0.00 0.00 0.0 0.03 63.0 0.0 0
250.00 IBM1420I250 0.03 0.00 0.02 1.0 0.03 55.0 1.0 1
255.00 IBM1420I255 0.03 0.00 0.02 1.0 0.03 54.0 1.0 1
260.00 IBM1420I260 0.03 0.00 0.02 1.0 0.03 54.0 1.0 1
265.00 IBM1420I265 0.03 0.00 0.01 1.0 0.03 46.0 0.0 0
270.00 IBM1420I270 0.03 0.00 0.01 1.0 0.03 37.0 0.0 0
275.00 IBM1420I275 0.03 0.00 0.00 0.0 0.03 105.0 0.0 0
280.00 IBM1420I280 0.03 0.00 0.00 0.0 0.03 105.0 0.0 0
285.00 IBM1420I285 0.03 0.00 0.00 0.0 0.03 105.0 0.0 0
290.00 IBM1420I290 0.03 0.00 0.00 0.0 0.03 105.0 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 45.0 0.0 0
105.00 IBM1420U105 0.03 0.00 0.01 10.0 0.03 37.0 0.0 0
110.00 IBM1420U110 0.03 0.00 0.01 10.0 0.03 37.0 0.0 0
115.00 IBM1420U115 0.02 -0.01 0.01 10.0 0.03 105.0 1.0 1
120.00 IBM1420U120 0.01 -0.02 0.02 5.0 0.03 115.0 27.0 37
125.00 IBM1420U125 0.03 0.00 0.01 10.0 0.03 115.0 61.0 69
130.00 IBM1420U130 0.06 0.03 0.01 10.0 0.03 115.0 8.0 30
135.00 IBM1420U135 0.05 0.02 0.01 10.0 0.03 115.0 39.0 50
140.00 IBM1420U140 0.05 0.02 0.01 10.0 0.03 115.0 1.0 7
145.00 IBM1420U145 0.04 0.01 0.01 31.0 0.03 115.0 68.0 59
150.00 IBM1420U150 0.06 0.03 0.01 21.0 0.03 115.0 20.0 19
150.00 IBM1426U150 0.03 0.00 0.01 10.0 0.03 113.0 45.0 45
152.50 IBM1420U152.5 0.03 0.00 0.01 48.0 0.03 115.0 0.0 0
152.50 IBM1426U152.5 0.03 0.00 0.01 10.0 0.03 113.0 0.0 0
155.00 IBM1420U155 0.04 0.01 0.01 24.0 0.03 121.0 8.0 56
155.00 IBM1426U155 0.01 0.00 0.01 10.0 0.03 113.0 0.0 0
157.50 IBM1420U157.5 0.03 0.00 0.01 24.0 0.03 115.0 0.0 0
157.50 IBM1426U157.5 0.21 0.20 0.01 10.0 0.03 113.0 8.0 8
160.00 IBM1420U160 0.01 -0.02 0.01 2.0 0.01 35.0 2.0 203
160.00 IBM1426U160 0.30 0.29 0.01 51.0 0.03 113.0 8.0 8
162.50 IBM1420U162.5 0.03 0.00 0.01 41.0 0.03 105.0 0.0 0
162.50 IBM1426U162.5 0.01 0.00 0.01 76.0 0.04 129.0 0.0 0
165.00 IBM1420U165 0.01 0.00 0.01 43.0 0.02 20.0 3.0 740
165.00 IBM1426U165 0.08 0.07 0.01 50.0 0.06 191.0 62.0 62
167.50 IBM1420U167.5 0.03 0.00 0.01 91.0 0.03 36.0 0.0 0
167.50 IBM1426U167.5 0.04 0.00 0.03 35.0 0.06 169.0 1.0 1
170.00 IBM1420U170 0.01 -0.01 0.01 1.0 0.02 4.0 2.0 1,859
170.00 IBM1426U170 0.04 0.02 0.02 101.0 0.06 177.0 6.0 6
172.50 IBM1420U172.5 0.03 0.00 0.01 30.0 0.03 50.0 10.0 64
172.50 IBM1426U172.5 0.81 0.77 0.01 86.0 0.06 170.0 1.0 4
175.00 IBM1420U175 0.01 -0.02 0.01 10.0 0.02 40.0 1.0 1,752
175.00 IBM1426U175 0.15 0.11 0.01 121.0 0.07 360.0 10.0 137
177.50 IBM1420U177.5 0.04 -0.01 0.01 10.0 0.03 155.0 22.0 59
177.50 IBM1426U177.5 0.07 0.00 0.06 21.0 0.09 579.0 7.0 45
180.00 IBM1420U180 0.01 0.00 0.02 1.0 0.03 132.0 13.0 3,846
180.00 IBM1426U180 0.25 0.22 0.03 540.0 0.13 776.0 1.0 127
182.50 IBM1420U182.5 0.01 -0.03 0.01 31.0 0.02 174.0 36.0 291
182.50 IBM1426U182.5 0.09 0.04 0.06 177.0 0.10 95.0 5.0 165
185.00 IBM1420U185 0.02 -0.01 0.01 9.0 0.02 1.0 65.0 3,412
185.00 IBM1426U185 0.12 0.01 0.08 150.0 0.13 130.0 2.0 316
187.50 IBM1420U187.5 0.03 -0.02 0.01 83.0 0.08 941.0 3.0 1,186
187.50 IBM1426U187.5 0.15 -0.16 0.14 205.0 0.18 73.0 116.0 209
190.00 IBM1420U190 0.05 -0.05 0.04 10.0 0.07 345.0 258.0 3,071
190.00 IBM1426U190 0.31 -0.25 0.31 59.0 0.34 17.0 245.0 505
192.50 IBM1420U192.5 0.17 -0.48 0.16 11.0 0.20 105.0 737.0 1,167
192.50 IBM1426U192.5 0.82 -0.33 0.77 11.0 0.83 111.0 291.0 281
195.00 IBM1420U195 1.39 -0.86 1.25 4.0 1.46 37.0 201.0 2,978
195.00 IBM1426U195 1.99 -0.77 1.98 7.0 2.00 5.0 91.0 168
197.50 IBM1420U197.5 4.60 0.00 3.30 374.0 4.00 369.0 1.0 108
197.50 IBM1426U197.5 3.65 -0.80 3.70 295.0 4.10 440.0 29.0 90
200.00 IBM1420U200 6.15 -1.01 5.80 427.0 6.50 452.0 7.0 168
200.00 IBM1426U200 6.60 0.45 5.85 66.0 6.55 58.0 4.0 0
202.50 IBM1420U202.5 10.90 2.80 7.90 64.0 9.05 71.0 2.0 2
202.50 IBM1426U202.5 8.50 0.00 8.30 119.0 9.05 114.0 0.0 0
205.00 IBM1420U205 11.70 0.75 9.90 27.0 11.95 49.0 34.0 20
205.00 IBM1426U205 10.45 0.00 10.00 70.0 11.60 59.0 0.0 0
207.50 IBM1420U207.5 16.80 3.70 12.90 64.0 14.70 64.0 1.0 1
207.50 IBM1426U207.5 12.95 0.00 12.50 70.0 14.10 59.0 0.0 0
210.00 IBM1420U210 19.30 3.70 13.75 10.0 18.50 40.0 1.0 2
210.00 IBM1426U210 15.45 0.00 15.00 70.0 16.55 59.0 0.0 0
212.50 IBM1420U212.5 21.80 3.70 17.35 11.0 19.10 15.0 1.0 1
212.50 IBM1426U212.5 17.95 0.00 17.50 70.0 19.05 59.0 0.0 0
215.00 IBM1420U215 20.60 0.00 18.75 10.0 23.35 10.0 0.0 0
215.00 IBM1426U215 20.45 0.00 20.00 70.0 21.55 59.0 0.0 0
217.50 IBM1420U217.5 23.10 0.00 22.60 11.0 24.85 11.0 0.0 0
217.50 IBM1426U217.5 22.95 0.00 22.50 70.0 24.10 59.0 0.0 0
220.00 IBM1420U220 25.60 0.00 23.75 10.0 28.30 10.0 0.0 0
220.00 IBM1426U220 25.45 0.00 25.00 70.0 26.60 59.0 0.0 0
222.50 IBM1420U222.5 27.40 0.00 27.10 10.0 30.45 10.0 0.0 0
222.50 IBM1426U222.5 27.30 0.00 27.15 46.0 29.15 20.0 0.0 0
225.00 IBM1420U225 30.20 0.00 29.75 20.0 33.55 66.0 0.0 0
225.00 IBM1426U225 30.00 0.00 29.60 21.0 32.90 10.0 0.0 0
227.50 IBM1420U227.5 32.50 0.00 32.50 20.0 36.05 66.0 0.0 0
227.50 IBM1426U227.5 32.50 0.00 32.10 21.0 35.80 21.0 0.0 0
230.00 IBM1420U230 35.05 0.00 34.70 46.0 37.90 40.0 0.0 0
230.00 IBM1426U230 35.00 0.00 33.75 10.0 37.80 11.0 0.0 0
232.50 IBM1420U232.5 37.55 0.00 37.15 11.0 40.40 10.0 0.0 0
232.50 IBM1426U232.5 37.35 0.00 37.05 10.0 40.60 10.0 0.0 0
235.00 IBM1420U235 40.20 0.00 39.60 10.0 42.90 10.0 0.0 0
235.00 IBM1426U235 40.00 0.00 39.55 21.0 43.30 21.0 0.0 0
237.50 IBM1420U237.5 42.65 0.00 42.50 20.0 46.10 75.0 0.0 0
237.50 IBM1426U237.5 42.35 0.00 42.05 46.0 45.40 1.0 0.0 0
240.00 IBM1420U240 45.15 0.00 44.35 40.0 48.35 40.0 0.0 0
240.00 IBM1426U240 45.00 0.00 44.65 25.0 47.70 26.0 0.0 0
242.50 IBM1420U242.5 47.70 0.00 47.10 9.0 50.35 1.0 0.0 0
242.50 IBM1426U242.5 47.35 0.00 47.15 25.0 50.25 27.0 0.0 0
245.00 IBM1420U245 50.15 0.00 49.80 44.0 53.65 74.0 0.0 0
245.00 IBM1426U245 50.00 0.00 49.25 10.0 53.10 10.0 0.0 0
250.00 IBM1420U250 55.05 0.00 54.65 44.0 58.40 64.0 0.0 0
255.00 IBM1420U255 60.20 0.00 59.70 20.0 63.60 20.0 0.0 0
260.00 IBM1420U260 65.15 0.00 64.70 20.0 68.50 40.0 0.0 0
265.00 IBM1420U265 70.15 0.00 69.35 60.0 73.25 40.0 0.0 0
270.00 IBM1420U270 75.20 0.00 74.30 30.0 78.50 41.0 0.0 0
275.00 IBM1420U275 79.85 0.00 79.30 10.0 83.05 10.0 0.0 0
280.00 IBM1420U280 84.75 0.00 84.30 10.0 88.45 10.0 0.0 0
285.00 IBM1420U285 90.00 0.00 89.45 21.0 92.95 10.0 0.0 0
290.00 IBM1420U290 94.75 0.00 94.45 21.0 98.10 10.0 0.0 0