$86.38 +0.38 (0.44%) Philip Morris International Inc - NYSE

Oct. 20, 2014 | 01:51 PM
Last Trade: 86.38
Trade Time: Oct 20 01:51 PM Eastern Daylight Time
Change: +0.38 (0.44%)
Prev Close: 86.00
Open: 85.76
Bid: 86.38
Ask: 86.39
Options:

Call Options: PM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PM1424J60 24.90 0.00 24.95 198.0 27.15 198.0 0.0 0
65.00 PM1424J65 19.95 0.00 20.60 64.0 22.15 165.0 0.0 0
67.50 PM1424J67.5 17.50 0.00 18.10 64.0 19.65 168.0 0.0 0
70.00 PM1424J70 15.00 0.00 15.60 116.0 17.00 169.0 0.0 0
70.00 PM1431J70 0.00 0.00 15.30 602.0 17.05 153.0 0.0 0
72.00 PM1424J72 13.00 0.00 13.60 137.0 15.00 164.0 0.0 0
72.50 PM1424J72.5 12.45 0.00 13.10 168.0 14.50 189.0 0.0 0
73.00 PM1424J73 12.00 0.00 12.60 168.0 14.00 189.0 0.0 0
73.50 PM1424J73.5 11.50 0.00 12.10 236.0 13.50 234.0 0.0 0
74.00 PM1424J74 11.00 0.00 11.60 224.0 13.00 245.0 0.0 0
74.50 PM1424J74.5 10.50 0.00 11.10 46.0 12.55 199.0 0.0 0
75.00 PM1424J75 9.95 0.00 10.60 213.0 12.05 272.0 0.0 0
75.00 PM1431J75 0.00 0.00 10.35 11.0 11.95 50.0 0.0 0
76.00 PM1424J76 9.05 0.00 9.60 234.0 11.05 839.0 0.0 0
76.00 PM1431J76 9.00 0.00 9.55 57.0 11.05 609.0 0.0 0
77.00 PM1424J77 8.05 0.00 8.60 98.0 10.05 532.0 0.0 0
77.00 PM1431J77 8.05 0.00 8.55 168.0 10.05 636.0 0.0 0
78.00 PM1424J78 7.05 0.00 7.60 54.0 9.05 588.0 0.0 0
78.00 PM1431J78 7.05 0.00 7.50 117.0 9.05 643.0 0.0 0
79.00 PM1424J79 5.30 -0.15 6.60 1072.0 8.05 1337.0 40.0 142
79.00 PM1431J79 6.10 0.00 6.50 108.0 8.05 684.0 0.0 0
80.00 PM1424J80 3.15 -1.80 5.60 716.0 7.05 1197.0 64.0 84
80.00 PM1431J80 4.40 -0.70 5.60 368.0 7.05 1320.0 47.0 48
81.00 PM1424J81 3.15 -0.90 4.70 801.0 6.05 1339.0 32.0 33
81.00 PM1431J81 2.37 -1.78 4.70 736.0 6.05 1339.0 11.0 143
82.00 PM1424J82 2.95 -0.10 3.70 1238.0 5.05 1516.0 43.0 137
82.00 PM1431J82 2.93 0.00 3.75 785.0 5.10 1353.0 24.0 244
83.00 PM1424J83 3.80 1.39 2.75 1390.0 4.05 1418.0 101.0 483
83.00 PM1431J83 2.30 0.00 3.15 1193.0 4.10 1512.0 10.0 328
84.00 PM1424J84 2.01 0.20 2.23 855.0 2.65 1876.0 10.0 310
84.00 PM1431J84 1.88 0.00 2.51 567.0 3.10 1932.0 1.0 261
85.00 PM1424J85 1.68 0.47 1.42 1265.0 1.65 1558.0 6.0 322
85.00 PM1431J85 1.33 0.00 1.74 321.0 1.96 1716.0 83.0 165
86.00 PM1424J86 0.96 0.44 0.71 1431.0 0.95 1990.0 72.0 377
86.00 PM1431J86 1.10 0.31 1.08 222.0 1.15 303.0 224.0 288
87.00 PM1424J87 0.26 0.00 0.31 56.0 0.33 5.0 410.0 191
87.00 PM1431J87 0.60 0.21 0.55 301.0 0.63 276.0 34.0 220
88.00 PM1424J88 0.08 0.07 0.08 85.0 0.13 1064.0 287.0 59
88.00 PM1431J88 0.37 0.20 0.25 146.0 0.29 82.0 184.0 61
89.00 PM1424J89 0.11 0.00 0.01 478.0 0.05 433.0 0.0 0
89.00 PM1431J89 0.09 0.07 0.04 1342.0 0.15 1308.0 9.0 0
90.00 PM1424J90 0.10 0.00 0.01 298.0 0.06 1121.0 0.0 0
90.00 PM1431J90 0.08 0.00 0.01 50.0 0.07 364.0 15.0 17
91.00 PM1424J91 0.10 0.00 0.01 10.0 0.05 441.0 0.0 0
91.00 PM1431J91 0.11 0.00 0.01 191.0 0.05 361.0 0.0 0
92.00 PM1424J92 0.10 0.00 0.00 0.0 0.05 459.0 0.0 0
92.00 PM1431J92 0.11 0.00 0.01 1.0 0.05 217.0 0.0 0
93.00 PM1424J93 0.10 0.00 0.00 0.0 0.06 462.0 0.0 0
93.00 PM1431J93 0.10 0.00 0.00 0.0 0.05 301.0 0.0 0
94.00 PM1424J94 0.10 0.00 0.00 0.0 0.05 409.0 0.0 0
94.00 PM1431J94 0.10 0.00 0.00 0.0 0.05 292.0 0.0 0
95.00 PM1424J95 0.10 0.00 0.00 0.0 0.06 358.0 0.0 0
95.00 PM1431J95 0.10 0.00 0.00 0.0 0.05 314.0 0.0 0
96.00 PM1424J96 0.10 0.00 0.00 0.0 0.07 346.0 0.0 0
96.00 PM1431J96 0.10 0.00 0.00 0.0 0.05 316.0 0.0 0
97.00 PM1424J97 0.10 0.00 0.00 0.0 0.06 361.0 0.0 0
97.00 PM1431J97 0.10 0.00 0.00 0.0 0.05 225.0 0.0 0
98.00 PM1424J98 0.10 0.00 0.00 0.0 0.05 335.0 0.0 0
98.00 PM1431J98 0.10 0.00 0.00 0.0 0.05 234.0 0.0 0
99.00 PM1424J99 0.10 0.00 0.00 0.0 0.05 340.0 0.0 0
99.00 PM1431J99 0.10 0.00 0.00 0.0 0.05 247.0 0.0 0
100.00 PM1424J100 0.10 0.00 0.00 0.0 0.05 332.0 0.0 0
100.00 PM1431J100 0.10 0.00 0.00 0.0 0.05 251.0 0.0 0
101.00 PM1424J101 0.10 0.00 0.00 0.0 0.05 331.0 0.0 0
101.00 PM1431J101 0.10 0.00 0.00 0.0 0.05 232.0 0.0 0
102.00 PM1424J102 0.10 0.00 0.00 0.0 0.06 341.0 0.0 0
102.00 PM1431J102 0.10 0.00 0.00 0.0 0.05 232.0 0.0 0
105.00 PM1424J105 0.10 0.00 0.00 0.0 0.14 714.0 0.0 0

Put Options: PM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PM1424V60 0.01 0.00 0.01 10.0 0.14 450.0 0.0 0
65.00 PM1424V65 0.01 0.00 0.01 51.0 0.02 47.0 200.0 200
67.50 PM1424V67.5 0.01 0.00 0.01 39.0 0.14 618.0 0.0 0
70.00 PM1424V70 0.02 0.00 0.02 42.0 0.03 11.0 0.0 0
70.00 PM1431V70 0.00 0.00 0.01 10.0 0.14 592.0 0.0 0
72.00 PM1424V72 0.04 0.00 0.01 82.0 0.03 8.0 2.0 2
72.50 PM1424V72.5 0.02 0.00 0.02 40.0 0.14 632.0 0.0 0
73.00 PM1424V73 0.01 0.00 0.01 179.0 0.14 667.0 0.0 0
73.50 PM1424V73.5 0.01 0.00 0.01 62.0 0.14 649.0 0.0 0
74.00 PM1424V74 0.01 0.00 0.01 62.0 0.14 683.0 0.0 0
74.50 PM1424V74.5 0.01 0.00 0.01 72.0 0.16 833.0 0.0 0
75.00 PM1424V75 0.01 0.00 0.01 72.0 0.15 782.0 0.0 0
75.00 PM1431V75 0.00 0.00 0.03 138.0 0.16 936.0 0.0 0
76.00 PM1424V76 0.01 0.00 0.01 77.0 0.16 1274.0 200.0 0
76.00 PM1431V76 0.04 0.00 0.02 329.0 0.16 1286.0 0.0 0
77.00 PM1424V77 0.01 0.00 0.01 36.0 0.15 1161.0 0.0 0
77.00 PM1431V77 0.05 0.00 0.04 79.0 0.17 1234.0 0.0 0
78.00 PM1424V78 0.02 0.00 0.01 158.0 0.15 1208.0 0.0 0
78.00 PM1431V78 0.28 0.23 0.03 521.0 0.15 1069.0 5.0 8
79.00 PM1424V79 0.29 0.26 0.01 150.0 0.16 1288.0 29.0 29
79.00 PM1431V79 0.34 0.29 0.04 545.0 0.16 1299.0 2.0 4
80.00 PM1424V80 0.58 0.54 0.01 464.0 0.15 1073.0 3.0 4
80.00 PM1431V80 0.13 0.00 0.05 715.0 0.16 1867.0 15.0 97
81.00 PM1424V81 0.06 0.01 0.01 472.0 0.14 1383.0 30.0 235
81.00 PM1431V81 0.17 0.00 0.06 756.0 0.24 1525.0 1.0 71
82.00 PM1424V82 0.12 -0.02 0.02 715.0 0.15 308.0 30.0 472
82.00 PM1431V82 0.26 0.00 0.09 453.0 0.27 1848.0 15.0 280
83.00 PM1424V83 0.20 0.00 0.05 396.0 0.13 1917.0 83.0 377
83.00 PM1431V83 0.27 0.00 0.12 1272.0 0.30 2140.0 37.0 214
84.00 PM1424V84 0.15 -0.05 0.07 1146.0 0.14 1800.0 20.0 207
84.00 PM1431V84 0.46 0.00 0.20 840.0 0.31 1030.0 165.0 315
85.00 PM1424V85 0.22 -0.38 0.19 25.0 0.23 89.0 28.0 246
85.00 PM1431V85 0.42 -0.33 0.40 291.0 0.46 180.0 18.0 218
86.00 PM1424V86 0.54 -0.48 0.42 27.0 0.47 74.0 243.0 350
86.00 PM1431V86 0.80 -0.37 0.70 130.0 0.85 1845.0 37.0 358
87.00 PM1424V87 2.03 0.84 0.92 84.0 1.16 1710.0 258.0 245
87.00 PM1431V87 1.16 -0.64 1.18 9.0 1.24 174.0 101.0 116
88.00 PM1424V88 2.10 0.00 1.22 1448.0 2.01 1089.0 0.0 0
88.00 PM1431V88 3.05 0.76 1.82 212.0 2.13 1375.0 17.0 16
89.00 PM1424V89 3.05 0.00 2.07 516.0 2.91 607.0 0.0 0
89.00 PM1431V89 3.10 0.00 2.19 634.0 2.98 1103.0 0.0 0
90.00 PM1424V90 4.05 0.00 3.00 144.0 3.90 585.0 0.0 0
90.00 PM1431V90 6.35 2.55 3.05 207.0 3.95 612.0 7.0 7
91.00 PM1424V91 4.90 0.00 4.00 84.0 4.90 718.0 0.0 0
91.00 PM1431V91 4.85 0.00 4.00 169.0 4.90 579.0 0.0 0
92.00 PM1424V92 6.00 0.00 4.95 169.0 5.90 140.0 0.0 0
92.00 PM1431V92 5.90 0.00 5.00 99.0 5.90 651.0 0.0 0
93.00 PM1424V93 7.00 0.00 5.95 169.0 6.90 140.0 0.0 0
93.00 PM1431V93 6.70 0.00 6.00 87.0 6.90 137.0 0.0 0
94.00 PM1424V94 8.00 0.00 6.95 198.0 7.90 55.0 0.0 0
94.00 PM1431V94 7.70 0.00 6.90 169.0 7.90 89.0 0.0 0
95.00 PM1424V95 8.95 0.00 7.95 168.0 8.90 90.0 0.0 0
95.00 PM1431V95 8.75 0.00 7.90 138.0 8.95 140.0 0.0 0
96.00 PM1424V96 10.00 0.00 8.90 40.0 9.95 240.0 0.0 0
96.00 PM1431V96 9.30 0.00 8.60 169.0 9.95 140.0 0.0 0
97.00 PM1424V97 10.85 0.00 9.20 41.0 11.00 384.0 0.0 0
97.00 PM1431V97 10.50 0.00 8.95 40.0 11.10 182.0 0.0 0
98.00 PM1424V98 10.80 0.00 10.95 198.0 11.90 55.0 0.0 0
98.00 PM1431V98 10.90 0.00 10.30 51.0 11.95 204.0 0.0 0
99.00 PM1424V99 11.55 0.00 11.20 198.0 12.70 44.0 0.0 0
99.00 PM1431V99 11.85 0.00 10.55 65.0 13.00 159.0 0.0 0
100.00 PM1424V100 12.85 0.00 11.90 168.0 13.90 90.0 0.0 0
100.00 PM1431V100 12.45 0.00 11.40 226.0 15.50 168.0 0.0 0
101.00 PM1424V101 13.80 0.00 12.90 168.0 14.90 90.0 0.0 0
101.00 PM1431V101 13.35 0.00 12.40 76.0 15.00 159.0 0.0 0
102.00 PM1424V102 14.80 0.00 13.90 168.0 15.90 90.0 0.0 0
102.00 PM1431V102 14.50 0.00 14.60 168.0 16.20 168.0 0.0 0
105.00 PM1424V105 18.95 0.00 17.70 198.0 18.90 64.0 0.0 0