Philip Morris International Inc $83.15

down -1.64


17/4/2014 06:40 PM  |  NYSE : PM  
Industries : Tobacco / Cigarettes
Last Trade: 83.15
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -1.64 (-1.93 %)
Prev Close: 84.79
Open: 83.62
Bid: 83.13
Ask: 83.15
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 32%
Options:

Call Options: PM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PM1419D60 22.70 0.00 21.40 75.0 24.15 20.0 0.0 0
60.00 PM1425D60 0.00 0.00 21.35 30.0 24.60 30.0 0.0 0
62.50 PM1419D62.5 16.70 0.00 16.70 21.0 17.45 11.0 0.0 0
65.00 PM1419D65 17.80 0.00 16.45 37.0 18.85 20.0 0.0 0
65.00 PM1425D65 0.00 0.00 16.95 30.0 19.65 30.0 0.0 0
67.50 PM1419D67.5 11.70 0.00 11.70 21.0 12.50 27.0 0.0 0
70.00 PM1419D70 14.00 -0.30 12.10 249.0 13.55 37.0 10.0 16
70.00 PM1425D70 0.00 0.00 11.95 30.0 14.60 30.0 0.0 0
72.00 PM1419D72 12.10 -0.20 10.05 250.0 11.60 37.0 10.0 10
72.50 PM1419D72.5 7.85 -2.60 9.05 37.0 12.10 20.0 5.0 11
72.50 PM1425D72.5 0.00 0.00 9.60 42.0 11.10 30.0 0.0 0
73.00 PM1419D73 9.60 0.00 8.50 20.0 11.65 20.0 0.0 0
73.00 PM1425D73 0.00 0.00 9.05 42.0 10.60 30.0 0.0 0
73.50 PM1419D73.5 9.35 0.00 7.95 20.0 11.10 20.0 0.0 0
73.50 PM1425D73.5 0.00 0.00 8.60 368.0 10.10 49.0 0.0 0
74.00 PM1419D74 8.95 0.00 7.55 20.0 10.65 20.0 0.0 0
74.00 PM1425D74 0.00 0.00 8.10 338.0 9.60 100.0 0.0 0
74.50 PM1419D74.5 9.55 0.00 6.95 50.0 9.15 50.0 0.0 0
74.50 PM1425D74.5 0.00 0.00 7.60 346.0 9.10 93.0 0.0 0
75.00 PM1419D75 5.24 -3.71 7.05 47.0 8.90 20.0 2.0 1
75.00 PM1425D75 0.00 0.00 7.10 373.0 8.55 108.0 0.0 0
76.00 PM1419D76 8.05 0.00 6.05 973.0 7.95 908.0 0.0 0
76.00 PM1425D76 0.00 0.00 6.10 373.0 7.55 74.0 0.0 0
77.00 PM1425D77 0.00 0.00 5.10 368.0 6.55 78.0 0.0 0
77.50 PM1419D77.5 3.15 -3.40 4.55 50.0 6.05 70.0 25.0 54
78.00 PM1425D78 0.00 0.00 4.10 350.0 5.55 98.0 0.0 0
79.00 PM1419D79 4.98 -0.12 3.05 945.0 4.55 75.0 15.0 15
79.00 PM1425D79 0.00 0.00 3.15 370.0 4.60 97.0 0.0 0
80.00 PM1419D80 3.33 -1.22 3.10 20.0 3.30 378.0 333.0 2,720
80.00 PM1425D80 2.93 0.00 2.63 349.0 3.60 123.0 5.0 0
81.00 PM1419D81 2.33 -1.22 2.11 22.0 2.26 304.0 21.0 40
81.00 PM1425D81 2.32 0.00 2.22 31.0 2.67 797.0 52.0 0
82.00 PM1425D82 1.17 0.00 1.34 239.0 1.68 44.0 18.0 0
82.50 PM1419D82.5 0.77 -1.49 0.59 50.0 0.72 50.0 3720.0 6,526
83.00 PM1425D83 0.69 0.00 0.69 50.0 0.75 53.0 121.0 0
84.00 PM1419D84 0.02 -0.98 0.01 20.0 0.02 10.0 490.0 1,450
84.00 PM1425D84 0.22 0.00 0.26 10.0 0.30 31.0 136.0 0
85.00 PM1419D85 0.01 -0.56 0.01 11.0 0.02 11.0 439.0 5,395
85.00 PM1425D85 0.15 0.00 0.06 92.0 0.13 828.0 268.0 0
86.00 PM1419D86 0.02 -0.20 0.02 2.0 0.01 23.0 4.0 859
86.00 PM1425D86 0.00 0.00 0.01 10.0 0.08 454.0 0.0 0
87.00 PM1425D87 0.00 0.00 0.00 0.0 0.05 222.0 0.0 0
87.50 PM1419D87.5 0.03 -0.02 0.01 12.0 0.03 91.0 21.0 445
88.00 PM1425D88 0.00 0.00 0.00 0.0 0.04 115.0 0.0 0
89.00 PM1419D89 0.09 0.00 0.00 0.0 0.03 66.0 0.0 0
89.00 PM1425D89 0.00 0.00 0.00 0.0 0.05 221.0 0.0 0
90.00 PM1419D90 0.04 -0.02 0.01 33.0 0.03 153.0 1.0 2
90.00 PM1425D90 0.00 0.00 0.00 0.0 0.04 131.0 0.0 0
91.00 PM1419D91 0.03 0.00 0.00 0.0 0.03 63.0 0.0 0
91.00 PM1425D91 0.00 0.00 0.00 0.0 0.04 133.0 0.0 0
92.00 PM1425D92 0.00 0.00 0.00 0.0 0.04 96.0 0.0 0
92.50 PM1419D92.5 0.25 0.00 0.00 0.0 0.25 11.0 0.0 0
93.00 PM1425D93 0.00 0.00 0.00 0.0 0.04 102.0 0.0 0
94.00 PM1419D94 0.03 0.00 0.00 0.0 0.03 63.0 0.0 0
94.00 PM1425D94 0.00 0.00 0.00 0.0 0.04 102.0 0.0 0
95.00 PM1419D95 0.01 -0.02 0.00 0.0 0.03 63.0 550.0 550
95.00 PM1425D95 0.00 0.00 0.00 0.0 0.04 103.0 0.0 0
96.00 PM1419D96 0.03 0.00 0.00 0.0 0.03 63.0 0.0 0
96.00 PM1425D96 0.00 0.00 0.00 0.0 0.04 102.0 0.0 0
97.00 PM1425D97 0.00 0.00 0.00 0.0 0.04 102.0 0.0 0
97.50 PM1419D97.5 0.25 0.00 0.00 0.0 0.25 11.0 0.0 0
98.00 PM1425D98 0.00 0.00 0.00 0.0 0.04 102.0 0.0 0
99.00 PM1419D99 0.03 0.00 0.00 0.0 0.03 59.0 0.0 0
99.00 PM1425D99 0.00 0.00 0.00 0.0 0.04 102.0 0.0 0
100.00 PM1419D100 0.03 0.00 0.00 0.0 0.03 59.0 0.0 0
100.00 PM1425D100 0.00 0.00 0.00 0.0 0.23 257.0 0.0 0
101.00 PM1419D101 0.03 0.00 0.00 0.0 0.03 63.0 0.0 0
101.00 PM1425D101 0.00 0.00 0.00 0.0 0.22 256.0 0.0 0
105.00 PM1425D105 0.00 0.00 0.00 0.0 0.35 222.0 0.0 0

Put Options: PM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PM1419P60 0.06 0.03 0.01 30.0 0.03 65.0 1.0 4
60.00 PM1425P60 0.00 0.00 0.00 0.0 0.22 136.0 0.0 0
62.50 PM1419P62.5 0.25 0.00 0.00 0.0 0.25 11.0 0.0 0
65.00 PM1419P65 0.02 -0.01 0.01 32.0 0.03 134.0 3.0 12
65.00 PM1425P65 0.00 0.00 0.00 0.0 0.22 265.0 0.0 0
67.50 PM1419P67.5 0.01 0.00 0.01 21.0 0.25 11.0 0.0 0
70.00 PM1419P70 0.01 -0.02 0.01 10.0 0.01 3.0 2.0 173
70.00 PM1425P70 0.00 0.00 0.00 0.0 0.13 184.0 0.0 0
72.00 PM1419P72 0.03 0.00 0.00 0.0 0.03 63.0 0.0 0
72.50 PM1419P72.5 0.02 -0.01 0.01 35.0 0.03 88.0 10.0 690
72.50 PM1425P72.5 0.00 0.00 0.00 0.0 0.05 129.0 0.0 0
73.00 PM1419P73 0.03 0.00 0.00 0.0 0.03 64.0 0.0 0
73.00 PM1425P73 0.00 0.00 0.00 0.0 0.07 205.0 0.0 0
73.50 PM1419P73.5 0.03 0.00 0.01 10.0 0.03 64.0 0.0 0
73.50 PM1425P73.5 0.00 0.00 0.01 10.0 0.07 192.0 0.0 0
74.00 PM1419P74 0.02 -0.01 0.01 10.0 0.03 129.0 39.0 39
74.00 PM1425P74 0.00 0.00 0.01 10.0 0.07 151.0 0.0 0
74.50 PM1419P74.5 0.03 0.00 0.01 153.0 0.03 97.0 0.0 0
74.50 PM1425P74.5 0.00 0.00 0.01 10.0 0.07 153.0 0.0 0
75.00 PM1419P75 0.01 -0.01 0.01 10.0 0.02 61.0 73.0 2,682
75.00 PM1425P75 0.00 0.00 0.01 10.0 0.06 139.0 0.0 0
76.00 PM1419P76 0.03 0.00 0.01 10.0 0.03 194.0 0.0 0
76.00 PM1425P76 0.00 0.00 0.01 10.0 0.06 299.0 0.0 0
77.00 PM1425P77 0.00 0.00 0.01 10.0 0.07 400.0 0.0 0
77.50 PM1419P77.5 0.01 -0.02 0.01 129.0 0.01 100.0 17.0 3,697
78.00 PM1425P78 0.00 0.00 0.01 95.0 0.08 353.0 0.0 0
79.00 PM1419P79 0.01 0.00 0.01 10.0 0.03 99.0 0.0 0
79.00 PM1425P79 0.07 0.00 0.02 92.0 0.08 315.0 10.0 0
80.00 PM1419P80 0.01 -0.04 0.01 13.0 0.01 152.0 252.0 3,606
80.00 PM1425P80 0.08 0.00 0.04 98.0 0.10 549.0 36.0 0
81.00 PM1419P81 0.04 -0.01 0.01 178.0 0.01 39.0 23.0 110
81.00 PM1425P81 0.14 0.00 0.08 408.0 0.14 217.0 42.0 0
82.00 PM1425P82 0.53 0.00 0.24 50.0 0.27 63.0 34.0 0
82.50 PM1419P82.5 0.02 -0.12 0.01 10.0 0.02 91.0 3169.0 4,766
83.00 PM1425P83 1.07 0.00 0.54 50.0 0.59 3.0 37.0 0
84.00 PM1419P84 0.74 0.26 0.74 348.0 0.90 50.0 45.0 1,541
84.00 PM1425P84 0.00 0.00 0.93 427.0 1.34 779.0 0.0 0
85.00 PM1419P85 1.96 0.95 1.48 937.0 2.03 785.0 30.0 1,466
85.00 PM1425P85 1.99 0.00 1.65 44.0 2.19 647.0 3.0 0
86.00 PM1419P86 1.81 0.00 2.47 364.0 3.55 614.0 59.0 59
86.00 PM1425P86 0.00 0.00 2.49 228.0 3.25 112.0 0.0 0
87.00 PM1425P87 0.00 0.00 3.45 229.0 4.25 57.0 0.0 0
87.50 PM1419P87.5 4.51 1.67 3.95 109.0 4.65 37.0 5.0 27
88.00 PM1425P88 0.00 0.00 4.40 105.0 5.25 55.0 0.0 0
89.00 PM1419P89 4.25 0.00 5.00 70.0 6.95 50.0 0.0 0
89.00 PM1425P89 0.00 0.00 5.40 70.0 6.95 50.0 0.0 0
90.00 PM1419P90 5.15 0.00 6.00 50.0 7.95 50.0 0.0 0
90.00 PM1425P90 0.00 0.00 5.90 70.0 7.95 50.0 0.0 0
91.00 PM1419P91 6.10 0.00 7.00 70.0 8.95 50.0 0.0 0
91.00 PM1425P91 0.00 0.00 7.40 70.0 8.95 50.0 0.0 0
92.00 PM1425P92 0.00 0.00 7.80 70.0 9.95 50.0 0.0 0
92.50 PM1419P92.5 13.50 0.00 13.50 11.0 14.25 21.0 0.0 0
93.00 PM1425P93 0.00 0.00 9.40 37.0 10.95 30.0 0.0 0
94.00 PM1419P94 9.10 0.00 9.75 20.0 12.15 20.0 0.0 0
94.00 PM1425P94 0.00 0.00 10.40 37.0 11.95 30.0 0.0 0
95.00 PM1419P95 14.95 4.95 10.35 37.0 13.65 31.0 550.0 250
95.00 PM1425P95 0.00 0.00 11.40 37.0 12.95 30.0 0.0 0
96.00 PM1419P96 10.95 0.00 11.35 37.0 14.60 20.0 0.0 0
96.00 PM1425P96 0.00 0.00 12.40 37.0 13.95 30.0 0.0 0
97.00 PM1425P97 0.00 0.00 13.40 37.0 14.95 30.0 0.0 0
97.50 PM1419P97.5 18.45 0.00 18.45 11.0 19.30 11.0 0.0 0
98.00 PM1425P98 0.00 0.00 14.40 37.0 15.95 30.0 0.0 0
99.00 PM1419P99 12.80 0.00 14.95 37.0 17.55 30.0 0.0 0
99.00 PM1425P99 0.00 0.00 15.40 37.0 16.95 30.0 0.0 0
100.00 PM1419P100 13.75 0.00 15.95 37.0 18.50 46.0 0.0 0
100.00 PM1425P100 0.00 0.00 15.40 30.0 18.70 30.0 0.0 0
101.00 PM1419P101 14.75 0.00 16.35 37.0 19.50 20.0 0.0 0
101.00 PM1425P101 0.00 0.00 16.55 30.0 19.70 30.0 0.0 0
105.00 PM1425P105 0.00 0.00 20.40 30.0 23.80 30.0 0.0 0
Trading Center