PHILIP MORRIS $94.05

down -0.26


24/5/2013 03:24 PM  |  NYSE : PM  |  Industries : Manufacturing / Tobacco Manufacturing
Last Trade: 94.05
Trade Time: May 24 3:00 PM Eastern Daylight Time
Change: -0.26 (-0.28 %)
Prev Close: 94.31
Open: 93.86
Bid: 94.04
Ask: 94.05
12 Mo. Price Change : 11% - PM has underperformed the S&P 500 by 14%

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
50.00 PM1331E50 0.00 0.00 42.50 20 46.20 20 0 0
55.00 PM1324E55 0.00 0.00 0.00 0 0.00 0 0 0
55.00 PM1331E55 0.00 0.00 37.45 20 41.25 20 0 0
60.00 PM1324E60 0.00 0.00 0.00 0 0.00 0 0 0
60.00 PM1331E60 0.00 0.00 32.50 20 36.30 20 0 0
65.00 PM1324E65 0.00 0.00 0.00 0 0.00 0 0 0
65.00 PM1331E65 0.00 0.00 27.55 20 31.30 2 0 0
70.00 PM1318E70 0.00 0.00 23.50 32 27.50 164 0 0
70.00 PM1324E70 0.00 0.00 23.85 33 24.25 33 0 0
70.00 PM1331E70 0.00 0.00 21.95 10 25.90 10 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 21.25 33 21.65 33 0 0
72.50 PM1331E72.5 0.00 0.00 19.65 10 23.05 10 0 0
75.00 PM1318E75 0.00 0.00 18.50 32 22.45 32 0 0
75.00 PM1324E75 0.00 0.00 18.80 20 19.25 33 0 0
75.00 PM1331E75 0.00 0.00 17.45 10 19.25 47 0 0
80.00 PM1318E80 11.65 0.00 15.60 26 16.00 26 0 0
80.00 PM1324E80 0.00 0.00 13.85 39 14.25 39 0 0
80.00 PM1331E80 0.00 0.00 12.45 44 15.00 73 0 0
82.50 PM1318E82.5 0.00 0.00 11.00 32 14.95 32 0 0
85.00 PM1318E85 10.14 0.00 10.65 20 10.95 26 0 0
85.00 PM1324E85 0.00 0.00 9.00 20 9.15 69 0 0
85.00 PM1331E85 0.00 0.00 8.30 134 9.55 237 0 0
87.50 PM1318E87.5 7.95 0.00 8.15 42 8.25 125 0 0
87.50 PM1324E87.5 0.00 0.00 6.50 32 6.65 69 0 0
87.50 PM1331E87.5 0.00 0.00 6.20 222 6.70 189 0 0
90.00 PM1318E90 5.70 0.00 5.65 69 5.75 128 0 0
90.00 PM1324E90 4.40 0.00 4.00 62 4.10 410 0 150
90.00 PM1331E90 3.55 -0.85 4.05 226 4.15 79 32 21
92.50 PM1318E92.5 3.17 0.00 3.15 731 3.25 374 0 0
92.50 PM1324E92.5 1.46 -0.46 1.50 43 1.56 118 84 120
92.50 PM1331E92.5 1.73 -0.35 1.77 22 1.82 175 18 31
95.00 PM1318E95 0.74 0.00 0.67 65 0.74 70 0 0
95.00 PM1324E95 0.01 -0.15 0.01 2 0.02 66 189 609
95.00 PM1331E95 0.35 -0.17 0.31 72 0.34 172 291 73
97.50 PM1318E97.5 0.01 0.00 0.00 0 0.01 414 0 3,613
97.50 PM1324E97.5 0.15 0.00 0.00 0 0.01 35 0 68
97.50 PM1331E97.5 0.00 0.00 0.00 0 0.10 677 0 0
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 0.01 35 0 0
100.00 PM1331E100 0.00 0.00 0.00 0 0.03 584 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 0.01 39 0 0
105.00 PM1331E105 0.00 0.00 0.00 0 0.03 377 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 0.01 39 0 0
110.00 PM1331E110 0.00 0.00 0.00 0 0.03 232 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 0.01 39 0 0
115.00 PM1331E115 0.00 0.00 0.00 0 0.03 255 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 0.01 39 0 0
120.00 PM1331E120 0.00 0.00 0.00 0 0.03 221 0 0
125.00 PM1324E125 0.00 0.00 0.00 0 0.01 39 0 0
125.00 PM1331E125 0.00 0.00 0.00 0 3.40 29 0 0
130.00 PM1324E130 0.00 0.00 0.00 0 0.00 0 0 0
130.00 PM1331E130 0.00 0.00 0.00 0 3.40 29 0 0
135.00 PM1324E135 0.00 0.00 0.00 0 0.00 0 0 0
135.00 PM1331E135 0.00 0.00 0.00 0 3.40 29 0 0
140.00 PM1324E140 0.00 0.00 0.00 0 0.00 0 0 0
140.00 PM1331E140 0.00 0.00 0.00 0 3.40 29 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
50.00 PM1331Q50 0.00 0.00 0.00 0 3.40 29 0 0
55.00 PM1324Q55 0.00 0.00 0.00 0 0.00 0 0 0
55.00 PM1331Q55 0.00 0.00 0.00 0 3.40 29 0 0
60.00 PM1324Q60 0.00 0.00 0.00 0 0.00 0 0 0
60.00 PM1331Q60 0.00 0.00 0.00 0 3.40 29 0 0
65.00 PM1324Q65 0.00 0.00 0.00 0 0.00 0 0 0
65.00 PM1331Q65 0.00 0.00 0.00 0 3.40 29 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 0.01 39 0 0
70.00 PM1331Q70 0.00 0.00 0.00 0 0.03 433 0 0
72.50 PM1318Q72.5 0.00 0.00 0.00 0 0.03 748 0 0
72.50 PM1324Q72.5 0.02 0.00 0.00 0 0.02 377 0 5
72.50 PM1331Q72.5 0.00 0.00 0.00 0 0.15 230 0 0
75.00 PM1318Q75 0.01 0.00 0.00 0 0.01 2 0 536
75.00 PM1324Q75 0.02 0.00 0.00 0 0.01 38 0 5
75.00 PM1331Q75 0.02 0.00 0.00 0 0.02 51 0 1
80.00 PM1318Q80 0.01 0.00 0.00 0 0.01 43 0 163
80.00 PM1324Q80 0.03 0.00 0.00 0 0.01 37 0 5
80.00 PM1331Q80 0.00 0.00 0.00 0 0.03 21 0 0
82.50 PM1318Q82.5 0.03 0.00 0.00 0 0.01 43 0 987
85.00 PM1318Q85 0.01 0.00 0.00 0 0.01 43 0 1,728
85.00 PM1324Q85 0.00 0.00 0.00 0 0.01 39 0 0
85.00 PM1331Q85 0.04 0.00 0.02 70 0.05 98 0 2
87.50 PM1318Q87.5 0.05 0.00 0.00 0 0.02 546 0 903
87.50 PM1324Q87.5 0.02 0.00 0.00 0 0.01 23 0 398
87.50 PM1331Q87.5 0.00 0.00 0.02 233 0.08 178 0 0
90.00 PM1318Q90 0.01 0.00 0.00 0 0.02 331 0 1,932
90.00 PM1324Q90 0.00 0.00 0.00 0 0.01 52 0 0
90.00 PM1331Q90 0.12 0.01 0.07 55 0.10 166 10 55
92.50 PM1318Q92.5 0.02 0.00 0.00 0 0.02 332 0 2,857
92.50 PM1324Q92.5 0.02 -0.04 0.00 0 0.01 33 43 189
92.50 PM1331Q92.5 0.27 0.01 0.25 77 0.28 242 78 62
95.00 PM1318Q95 0.01 0.00 0.00 0 0.01 6 0 1,906
95.00 PM1324Q95 1.09 0.01 0.95 118 1.01 77 192 620
95.00 PM1331Q95 1.39 -0.04 1.27 113 1.32 64 142 82
97.50 PM1318Q97.5 1.61 0.00 1.78 70 1.84 82 0 0
97.50 PM1324Q97.5 3.35 0.00 3.40 263 3.50 57 0 20
97.50 PM1331Q97.5 3.60 0.35 3.45 146 3.55 262 138 20
100.00 PM1318Q100 4.55 0.00 4.25 169 4.35 149 0 0
100.00 PM1324Q100 0.00 0.00 5.90 101 6.00 20 0 0
100.00 PM1331Q100 0.00 0.00 5.45 87 6.10 270 0 0
105.00 PM1318Q105 10.61 0.00 9.10 26 9.35 20 0 0
105.00 PM1324Q105 0.00 0.00 10.75 33 11.20 33 0 0
105.00 PM1331Q105 0.00 0.00 9.05 21 11.10 133 0 0
110.00 PM1318Q110 0.00 0.00 12.55 32 16.50 32 0 0
110.00 PM1324Q110 0.00 0.00 15.75 33 16.20 33 0 0
110.00 PM1331Q110 0.00 0.00 14.00 21 16.10 62 0 0
115.00 PM1318Q115 0.00 0.00 17.55 32 21.50 32 0 0
115.00 PM1324Q115 0.00 0.00 20.75 33 21.20 33 0 0
115.00 PM1331Q115 0.00 0.00 19.00 21 22.95 21 0 0
120.00 PM1318Q120 0.00 0.00 22.55 32 26.50 32 0 0
120.00 PM1324Q120 0.00 0.00 25.75 33 26.20 20 0 0
120.00 PM1331Q120 0.00 0.00 24.00 10 27.85 10 0 0
125.00 PM1324Q125 0.00 0.00 30.75 33 31.15 39 0 0
125.00 PM1331Q125 0.00 0.00 28.50 20 32.40 20 0 0
130.00 PM1324Q130 0.00 0.00 0.00 0 0.00 0 0 0
130.00 PM1331Q130 0.00 0.00 33.50 20 37.40 20 0 0
135.00 PM1324Q135 0.00 0.00 0.00 0 0.00 0 0 0
135.00 PM1331Q135 0.00 0.00 38.50 20 42.40 20 0 0
140.00 PM1324Q140 0.00 0.00 0.00 0 0.00 0 0 0
140.00 PM1331Q140 0.00 0.00 43.50 20 47.40 20 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center