PHILIP MORRIS $95.68

up +0.24


17/5/2013 05:17 PM  |  NYSE : PM  |  Industries : Manufacturing / Tobacco Manufacturing
Last Trade: 95.68
Trade Time: May 17 5:34 PM Eastern Daylight Time
Change: 0.24 (0.25 %)
Prev Close: 95.44
Open: 95.53
Bid: 95.72
Ask: 95.90
12 Mo. Price Change : 13% - PM has underperformed the S&P 500 by 12%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: PM

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 PM1324E50 0.00 0.00 0.00 0 0.00 0 0 0
55.00 PM1324E55 0.00 0.00 0.00 0 0.00 0 0 0
60.00 PM1324E60 0.00 0.00 0.00 0 0.00 0 0 0
65.00 PM1324E65 0.00 0.00 0.00 0 0.00 0 0 0
70.00 PM1310E70 0.00 0.00 23.20 23 23.35 20 0 0
70.00 PM1318E70 0.00 0.00 23.50 32 27.50 164 0 0
70.00 PM1324E70 0.00 0.00 23.50 10 27.65 10 0 0
72.50 PM1310E72.5 0.00 0.00 20.75 42 20.90 42 0 0
72.50 PM1318E72.5 0.00 0.00 21.70 49 24.55 1 0 0
72.50 PM1324E72.5 0.00 0.00 21.00 10 25.05 10 0 0
75.00 PM1310E75 0.00 0.00 18.20 23 18.35 20 0 0
75.00 PM1318E75 0.00 0.00 18.50 32 22.45 32 0 0
75.00 PM1324E75 0.00 0.00 19.10 10 22.60 10 0 0
80.00 PM1310E80 0.00 0.00 13.20 23 13.35 20 0 0
80.00 PM1318E80 11.65 0.00 15.60 26 16.00 26 0 2
80.00 PM1324E80 0.00 0.00 13.85 1 17.50 10 0 0
82.50 PM1318E82.5 0.00 0.00 11.00 32 14.95 32 0 0
85.00 PM1310E85 0.00 0.00 8.25 23 8.35 20 0 0
85.00 PM1318E85 10.14 0.00 10.65 20 10.95 26 0 15
85.00 PM1324E85 0.00 0.00 9.10 42 12.30 70 0 0
87.50 PM1310E87.5 0.00 0.00 5.75 23 5.85 20 0 0
87.50 PM1318E87.5 7.95 0.00 8.15 42 8.25 125 0 573
87.50 PM1324E87.5 0.00 0.00 7.45 238 8.60 221 0 0
90.00 PM1310E90 0.00 0.00 3.25 107 3.35 42 0 0
90.00 PM1318E90 5.70 0.25 5.65 69 5.75 128 47 239
90.00 PM1324E90 0.00 0.00 4.90 297 6.15 117 0 0
92.50 PM1310E92.5 0.55 0.00 0.77 35 0.84 13 0 0
92.50 PM1318E92.5 3.17 0.28 3.15 731 3.25 374 754 3,362
92.50 PM1324E92.5 2.64 2.64 3.25 112 3.35 65 9 0
95.00 PM1310E95 0.01 0.00 0.00 0 0.01 5 0 115
95.00 PM1318E95 0.74 0.11 0.67 65 0.74 70 1205 4,622
95.00 PM1324E95 1.12 0.16 1.11 44 1.16 67 578 26
97.50 PM1310E97.5 0.02 0.00 0.00 0 0.01 33 0 67
97.50 PM1318E97.5 0.01 0.00 0.00 0 0.01 414 1 3,613
97.50 PM1324E97.5 0.15 -0.07 0.12 22 0.14 26 27 41
100.00 PM1310E100 0.02 0.00 0.00 0 0.01 33 0 10
100.00 PM1318E100 0.01 0.00 0.00 0 0.01 37 0 939
100.00 PM1324E100 0.00 0.00 0.00 0 0.05 485 0 0
105.00 PM1310E105 0.00 0.00 0.00 0 0.01 33 0 0
105.00 PM1318E105 0.01 0.00 0.00 0 0.02 87 0 51
105.00 PM1324E105 0.00 0.00 0.00 0 0.03 33 0 0
110.00 PM1310E110 0.00 0.00 0.00 0 0.01 33 0 0
110.00 PM1318E110 0.00 0.00 0.00 0 0.03 273 0 0
110.00 PM1324E110 0.00 0.00 0.00 0 0.04 134 0 0
115.00 PM1310E115 0.00 0.00 0.00 0 0.01 33 0 0
115.00 PM1318E115 0.00 0.00 0.00 0 0.03 299 0 0
115.00 PM1324E115 0.00 0.00 0.00 0 0.04 135 0 0
120.00 PM1310E120 0.00 0.00 0.00 0 0.01 33 0 0
120.00 PM1318E120 0.00 0.00 0.00 0 0.03 264 0 0
120.00 PM1324E120 0.00 0.00 0.00 0 0.04 144 0 0
125.00 PM1310E125 0.00 0.00 0.00 0 0.01 33 0 0
125.00 PM1324E125 0.00 0.00 0.00 0 0.04 137 0 0
130.00 PM1324E130 0.00 0.00 0.00 0 0.00 0 0 0
135.00 PM1324E135 0.00 0.00 0.00 0 0.00 0 0 0
140.00 PM1324E140 0.00 0.00 0.00 0 0.00 0 0 0

Put Options: PM

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 PM1324Q50 0.00 0.00 0.00 0 0.00 0 0 0
55.00 PM1324Q55 0.00 0.00 0.00 0 0.00 0 0 0
60.00 PM1324Q60 0.00 0.00 0.00 0 0.00 0 0 0
65.00 PM1324Q65 0.00 0.00 0.00 0 0.00 0 0 0
70.00 PM1310Q70 0.00 0.00 0.00 0 0.01 33 0 0
70.00 PM1318Q70 0.02 0.00 0.00 0 0.03 763 0 7
70.00 PM1324Q70 0.00 0.00 0.00 0 0.03 14 0 0
72.50 PM1310Q72.5 0.00 0.00 0.00 0 0.01 20 0 0
72.50 PM1318Q72.5 0.00 0.00 0.00 0 0.03 748 0 0
72.50 PM1324Q72.5 0.02 0.02 0.00 0 0.02 27 5 0
75.00 PM1310Q75 0.01 0.00 0.00 0 0.01 33 0 1
75.00 PM1318Q75 0.01 0.00 0.00 0 0.01 2 0 536
75.00 PM1324Q75 0.02 0.02 0.00 0 0.02 21 5 0
80.00 PM1310Q80 0.00 0.00 0.00 0 0.01 33 0 0
80.00 PM1318Q80 0.01 0.00 0.00 0 0.01 43 0 163
80.00 PM1324Q80 0.03 0.03 0.00 0 0.02 20 5 0
82.50 PM1318Q82.5 0.03 0.00 0.00 0 0.01 43 0 987
85.00 PM1310Q85 0.00 0.00 0.00 0 0.01 33 0 0
85.00 PM1318Q85 0.01 0.00 0.00 0 0.01 43 0 1,728
85.00 PM1324Q85 0.00 0.00 0.02 37 0.06 21 0 0
87.50 PM1310Q87.5 0.04 0.00 0.00 0 0.01 33 0 22
87.50 PM1318Q87.5 0.05 0.00 0.00 0 0.02 546 0 903
87.50 PM1324Q87.5 0.04 0.00 0.03 163 0.06 22 0 2
90.00 PM1310Q90 0.01 0.00 0.00 0 0.01 33 0 46
90.00 PM1318Q90 0.01 -0.02 0.00 0 0.02 331 27 1,933
90.00 PM1324Q90 0.00 0.00 0.04 221 0.05 5 0 0
92.50 PM1310Q92.5 0.02 0.00 0.01 15 0.02 140 0 379
92.50 PM1318Q92.5 0.02 0.00 0.00 0 0.02 332 13 2,857
92.50 PM1324Q92.5 0.10 0.10 0.10 22 0.12 48 29 0
95.00 PM1310Q95 1.72 0.00 1.66 20 1.73 23 0 0
95.00 PM1318Q95 0.01 -0.10 0.00 0 0.01 6 182 1,952
95.00 PM1324Q95 0.39 -0.25 0.43 11 0.45 29 488 46
97.50 PM1310Q97.5 0.00 0.00 4.15 42 4.25 91 0 0
97.50 PM1318Q97.5 1.61 -0.44 1.78 70 1.84 82 87 465
97.50 PM1324Q97.5 0.00 0.00 1.69 466 2.48 460 0 0
100.00 PM1310Q100 0.00 0.00 6.65 33 6.75 23 0 0
100.00 PM1318Q100 4.55 0.00 4.25 169 4.35 149 0 21
100.00 PM1324Q100 0.00 0.00 3.95 158 5.10 277 0 0
105.00 PM1310Q105 0.00 0.00 11.60 42 11.80 23 0 0
105.00 PM1318Q105 10.61 0.00 9.10 26 9.35 20 0 0
105.00 PM1324Q105 0.00 0.00 7.60 31 11.35 88 0 0
110.00 PM1310Q110 0.00 0.00 16.65 33 16.80 23 0 0
110.00 PM1318Q110 0.00 0.00 12.55 32 16.50 32 0 0
110.00 PM1324Q110 0.00 0.00 12.50 10 16.40 10 0 0
115.00 PM1310Q115 0.00 0.00 21.65 20 21.80 23 0 0
115.00 PM1318Q115 0.00 0.00 17.55 32 21.50 32 0 0
115.00 PM1324Q115 0.00 0.00 17.45 1 21.40 1 0 0
120.00 PM1310Q120 0.00 0.00 26.65 20 26.80 23 0 0
120.00 PM1318Q120 0.00 0.00 22.55 32 26.50 32 0 0
120.00 PM1324Q120 0.00 0.00 22.50 10 26.50 10 0 0
125.00 PM1310Q125 0.00 0.00 31.60 23 31.80 23 0 0
125.00 PM1324Q125 0.00 0.00 27.50 10 31.50 10 0 0
130.00 PM1324Q130 0.00 0.00 0.00 0 0.00 0 0 0
135.00 PM1324Q135 0.00 0.00 0.00 0 0.00 0 0 0
140.00 PM1324Q140 0.00 0.00 0.00 0 0.00 0 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center