Philip Morris International Inc $83.66

down -2.39


23/9/2014 04:00 PM  |  NYSE : PM  
Industries : Tobacco / Cigarettes
Last Trade: 83.66
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -2.39 (-2.78 %)
Prev Close: 86.05
Open: 84.75
Bid: 83.65
Ask: 83.66
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PM Trend Analysis - it has underperformed the S&P 500 by 22%
Options:

Call Options: PM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PM1426I60 23.60 0.00 23.50 221.0 24.10 246.0 0.0 0
65.00 PM1426I65 18.55 0.00 18.15 98.0 19.80 98.0 0.0 0
70.00 PM1426I70 14.20 -1.65 13.55 199.0 14.30 210.0 8.0 0
72.50 PM1426I72.5 11.05 0.00 11.10 45.0 11.60 72.0 0.0 0
73.00 PM1426I73 11.70 0.00 10.60 73.0 11.10 242.0 0.0 0
73.50 PM1426I73.5 11.15 0.00 10.10 78.0 10.60 367.0 0.0 0
74.00 PM1426I74 10.70 0.00 9.65 100.0 10.10 394.0 0.0 0
74.50 PM1426I74.5 10.20 0.00 9.15 63.0 9.80 661.0 0.0 0
75.00 PM1426I75 9.70 0.00 8.60 146.0 9.05 360.0 0.0 0
76.00 PM1426I76 8.70 0.00 7.75 29.0 8.30 661.0 0.0 0
77.00 PM1426I77 7.70 0.00 6.70 70.0 7.10 370.0 0.0 0
78.00 PM1426I78 5.55 0.00 5.60 69.0 6.10 307.0 0.0 0
79.00 PM1426I79 4.50 0.00 4.75 81.0 5.05 207.0 0.0 0
80.00 PM1426I80 4.70 0.00 3.60 93.0 4.30 523.0 0.0 0
81.00 PM1426I81 3.15 -0.55 2.68 94.0 3.35 1360.0 3.0 0
82.00 PM1426I82 2.78 0.00 1.69 122.0 2.17 1615.0 0.0 0
83.00 PM1426I83 1.88 0.00 0.84 611.0 1.07 1648.0 0.0 0
84.00 PM1426I84 0.29 -0.60 0.29 60.0 0.30 10.0 457.0 18
85.00 PM1426I85 0.09 -0.75 0.06 79.0 0.11 716.0 62.0 11
86.00 PM1426I86 0.04 -0.10 0.03 15.0 0.08 130.0 25.0 683
87.00 PM1426I87 0.01 0.00 0.00 0.0 0.05 667.0 2.0 2
88.00 PM1426I88 0.05 0.00 0.00 0.0 0.05 608.0 0.0 0
89.00 PM1426I89 0.05 0.00 0.00 0.0 0.05 748.0 0.0 0
90.00 PM1426I90 0.05 0.00 0.00 0.0 0.05 591.0 0.0 0
91.00 PM1426I91 0.05 0.00 0.00 0.0 0.05 625.0 0.0 0
92.00 PM1426I92 0.05 0.00 0.00 0.0 0.05 536.0 0.0 0
93.00 PM1426I93 0.05 0.00 0.00 0.0 0.05 525.0 0.0 0
94.00 PM1426I94 0.05 0.00 0.00 0.0 0.05 483.0 0.0 0
95.00 PM1426I95 0.05 0.00 0.00 0.0 0.05 644.0 0.0 0
96.00 PM1426I96 0.05 0.00 0.00 0.0 0.05 481.0 0.0 0
97.00 PM1426I97 0.05 0.00 0.00 0.0 0.05 695.0 0.0 0
98.00 PM1426I98 0.05 0.00 0.00 0.0 0.05 700.0 0.0 0
99.00 PM1426I99 0.05 0.00 0.00 0.0 0.05 478.0 0.0 0
100.00 PM1426I100 0.05 0.00 0.00 0.0 0.05 643.0 0.0 0
101.00 PM1426I101 0.05 0.00 0.00 0.0 0.05 483.0 0.0 0
102.00 PM1426I102 0.05 0.00 0.00 0.0 0.14 746.0 0.0 0
105.00 PM1426I105 0.11 0.00 0.00 0.0 0.12 763.0 0.0 0
110.00 PM1426I110 0.10 0.00 0.00 0.0 0.05 8.0 20000.0 20,000

Put Options: PM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PM1426U60 0.12 0.00 0.00 0.0 0.12 1173.0 0.0 0
65.00 PM1426U65 0.12 0.00 0.00 0.0 0.12 615.0 0.0 0
70.00 PM1426U70 0.01 0.00 0.01 10.0 0.10 331.0 0.0 0
72.50 PM1426U72.5 0.01 0.00 0.01 10.0 0.11 317.0 0.0 0
73.00 PM1426U73 0.01 0.00 0.01 78.0 0.14 658.0 0.0 0
73.50 PM1426U73.5 0.01 0.00 0.01 80.0 0.14 704.0 0.0 0
74.00 PM1426U74 0.01 0.00 0.01 50.0 0.03 85.0 0.0 0
74.50 PM1426U74.5 0.01 0.00 0.01 20.0 0.14 687.0 0.0 0
75.00 PM1426U75 0.01 0.00 0.01 2.0 0.03 137.0 3.0 3
76.00 PM1426U76 0.01 0.00 0.01 30.0 0.09 711.0 0.0 0
77.00 PM1426U77 0.01 0.00 0.01 27.0 0.06 606.0 0.0 0
78.00 PM1426U78 0.03 0.02 0.01 77.0 0.03 4.0 10.0 0
79.00 PM1426U79 0.01 0.00 0.01 291.0 0.13 1157.0 0.0 0
80.00 PM1426U80 0.01 0.00 0.01 410.0 0.11 1161.0 0.0 0
81.00 PM1426U81 0.02 0.00 0.01 798.0 0.15 1532.0 0.0 0
82.00 PM1426U82 0.09 0.06 0.04 1501.0 0.11 997.0 1.0 150
83.00 PM1426U83 0.17 0.10 0.18 50.0 0.20 53.0 209.0 183
84.00 PM1426U84 0.65 0.42 0.60 148.0 0.65 88.0 957.0 116
85.00 PM1426U85 0.72 0.20 1.07 1492.0 1.44 55.0 372.0 690
86.00 PM1426U86 1.17 0.00 1.60 1287.0 2.35 16.0 127.0 101
87.00 PM1426U87 2.32 0.00 2.56 951.0 3.40 59.0 45.0 45
88.00 PM1426U88 2.89 0.00 3.55 702.0 4.40 106.0 0.0 0
89.00 PM1426U89 3.90 0.00 4.50 153.0 5.45 76.0 0.0 0
90.00 PM1426U90 4.40 0.00 5.50 153.0 6.45 89.0 0.0 0
91.00 PM1426U91 5.40 0.00 6.50 76.0 7.45 66.0 0.0 0
92.00 PM1426U92 5.85 0.00 7.50 98.0 8.35 38.0 0.0 0
93.00 PM1426U93 6.85 0.00 8.50 98.0 9.30 75.0 0.0 0
94.00 PM1426U94 7.80 0.00 9.50 76.0 10.45 87.0 0.0 0
95.00 PM1426U95 8.75 0.00 10.50 67.0 11.45 75.0 0.0 0
96.00 PM1426U96 9.80 0.00 11.50 67.0 12.45 75.0 0.0 0
97.00 PM1426U97 10.40 0.00 12.50 67.0 13.45 87.0 0.0 0
98.00 PM1426U98 12.50 0.00 12.50 128.0 14.45 62.0 0.0 0
99.00 PM1426U99 13.55 0.00 13.25 10.0 15.50 29.0 0.0 0
100.00 PM1426U100 14.55 0.00 14.10 98.0 16.50 14.0 0.0 0
101.00 PM1426U101 14.95 0.00 15.05 98.0 17.70 98.0 0.0 0
102.00 PM1426U102 15.95 0.00 16.05 98.0 18.70 98.0 0.0 0
105.00 PM1426U105 18.95 0.00 18.95 128.0 21.45 35.0 0.0 0
110.00 PM1426U110 25.10 0.00 26.00 324.0 26.40 183.0 20000.0 20,000
Trading Center