PHILIP MORRIS $94.05
-0.26
| Last Trade: |
94.05 |
| Trade Time: |
May 24 3:00 PM Eastern Daylight Time |
| Change: |
-0.26 (-0.28 %) |
| Prev Close: |
94.31 |
| Open: |
93.86 |
| Bid: |
94.04 |
| Ask: |
94.05 |
Options:
Call Options: PM
Strike Price |
Calls |
| Symbol |
Last |
Chg |
Bid($) |
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