Philip Morris International Inc $85.26

up +0.01


28/8/2014 04:02 PM  |  : PM  
Industries :
Last Trade: 85.26
Trade Time: Aug 28 04:02 PM Eastern Daylight Time
Change: 0.01 (0.01 %)
Prev Close: 85.25
Open: 84.92
Bid: 84.86
Ask: 85.50
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 19%
Options:

Call Options: PM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PM1429H60 24.70 0.00 24.30 195.0 26.00 135.0 0.0 0
65.00 PM1429H65 19.25 0.00 18.45 140.0 21.40 140.0 0.0 0
70.00 PM1429H70 14.50 0.00 13.45 140.0 16.15 140.0 0.0 0
72.50 PM1429H72.5 12.00 0.00 11.55 190.0 13.45 190.0 0.0 0
73.00 PM1429H73 11.50 0.00 11.05 190.0 12.95 190.0 0.0 0
73.50 PM1429H73.5 11.00 0.00 10.55 190.0 12.45 190.0 0.0 0
74.00 PM1429H74 10.50 0.00 10.05 190.0 11.95 190.0 0.0 0
74.50 PM1429H74.5 9.85 0.00 9.55 190.0 11.20 190.0 0.0 0
75.00 PM1429H75 9.65 0.00 9.05 190.0 10.70 190.0 0.0 0
76.00 PM1429H76 8.80 0.00 8.65 190.0 9.40 142.0 0.0 0
77.00 PM1429H77 7.80 0.00 7.60 190.0 8.45 63.0 0.0 0
78.00 PM1429H78 6.80 0.00 6.60 190.0 7.40 142.0 0.0 0
79.00 PM1429H79 5.80 0.00 5.60 190.0 6.40 142.0 0.0 0
80.00 PM1429H80 4.80 0.00 4.70 190.0 5.45 63.0 0.0 0
81.00 PM1429H81 3.80 0.00 3.75 1145.0 4.40 560.0 0.0 0
82.00 PM1429H82 2.82 0.00 2.80 1150.0 3.40 290.0 0.0 0
83.00 PM1429H83 2.54 0.70 1.82 1144.0 2.41 380.0 1.0 1
84.00 PM1429H84 1.36 0.36 0.91 1424.0 1.42 638.0 42.0 32
85.00 PM1429H85 0.38 0.03 0.31 81.0 0.35 55.0 259.0 297
86.00 PM1429H86 0.07 0.03 0.01 1221.0 0.13 789.0 8.0 213
87.00 PM1429H87 0.05 0.00 0.01 193.0 0.10 735.0 25.0 741
88.00 PM1429H88 0.09 0.00 0.01 69.0 0.13 604.0 0.0 0
89.00 PM1429H89 0.09 0.00 0.00 0.0 0.14 604.0 0.0 0
90.00 PM1429H90 0.09 0.00 0.00 0.0 0.14 610.0 0.0 0
91.00 PM1429H91 0.08 0.00 0.00 0.0 0.14 690.0 0.0 0
92.00 PM1429H92 0.08 0.00 0.00 0.0 0.14 694.0 0.0 0
93.00 PM1429H93 0.07 0.00 0.00 0.0 0.14 637.0 0.0 0
94.00 PM1429H94 0.07 0.00 0.00 0.0 0.14 636.0 0.0 0
95.00 PM1429H95 0.07 0.00 0.00 0.0 0.14 654.0 0.0 0
96.00 PM1429H96 0.07 0.00 0.00 0.0 0.14 631.0 0.0 0
97.00 PM1429H97 0.07 0.00 0.00 0.0 0.14 620.0 0.0 0
98.00 PM1429H98 0.07 0.00 0.00 0.0 0.14 622.0 0.0 0
99.00 PM1429H99 0.07 0.00 0.00 0.0 0.14 642.0 0.0 0
100.00 PM1429H100 0.07 0.00 0.00 0.0 0.14 642.0 0.0 0
101.00 PM1429H101 0.07 0.00 0.00 0.0 0.14 632.0 0.0 0
102.00 PM1429H102 0.07 0.00 0.00 0.0 0.14 618.0 0.0 0
105.00 PM1429H105 0.07 0.00 0.00 0.0 0.14 645.0 0.0 0
110.00 PM1429H110 0.07 0.00 0.00 0.0 0.14 1002.0 0.0 0

Put Options: PM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PM1429T60 0.07 0.00 0.00 0.0 0.14 785.0 0.0 0
65.00 PM1429T65 0.07 0.00 0.00 0.0 0.14 377.0 0.0 0
70.00 PM1429T70 0.07 0.00 0.00 0.0 0.14 396.0 0.0 0
72.50 PM1429T72.5 0.07 0.00 0.01 51.0 0.14 377.0 0.0 0
73.00 PM1429T73 0.03 -0.04 0.01 51.0 0.14 1069.0 7.0 14
73.50 PM1429T73.5 0.07 0.00 0.01 50.0 0.14 444.0 0.0 0
74.00 PM1429T74 0.07 0.00 0.01 51.0 0.14 400.0 0.0 0
74.50 PM1429T74.5 0.07 0.00 0.01 71.0 0.14 400.0 0.0 0
75.00 PM1429T75 0.07 0.00 0.01 50.0 0.14 397.0 0.0 0
76.00 PM1429T76 0.07 0.00 0.01 52.0 0.14 397.0 0.0 0
77.00 PM1429T77 0.07 0.00 0.01 84.0 0.14 365.0 0.0 0
78.00 PM1429T78 0.08 0.00 0.01 115.0 0.13 393.0 0.0 0
79.00 PM1429T79 0.08 0.00 0.01 215.0 0.13 372.0 0.0 0
80.00 PM1429T80 0.03 0.00 0.01 571.0 0.02 66.0 0.0 0
81.00 PM1429T81 0.09 0.00 0.01 622.0 0.13 1048.0 10.0 10
82.00 PM1429T82 0.09 0.00 0.01 802.0 0.13 568.0 0.0 0
83.00 PM1429T83 0.03 -0.07 0.01 749.0 0.13 1286.0 2.0 17
84.00 PM1429T84 0.05 0.00 0.02 60.0 0.11 1480.0 2.0 96
85.00 PM1429T85 0.17 -0.13 0.13 92.0 0.16 53.0 35.0 342
86.00 PM1429T86 1.00 0.00 0.66 1270.0 1.24 1093.0 1.0 3
87.00 PM1429T87 1.71 0.00 1.61 977.0 2.21 900.0 0.0 0
88.00 PM1429T88 2.70 0.00 2.60 819.0 3.25 468.0 0.0 0
89.00 PM1429T89 3.65 0.00 3.60 780.0 4.25 466.0 0.0 0
90.00 PM1429T90 4.65 0.00 4.60 182.0 5.25 249.0 0.0 0
91.00 PM1429T91 5.65 0.00 5.35 190.0 6.40 190.0 0.0 0
92.00 PM1429T92 6.60 0.00 6.40 190.0 7.40 190.0 0.0 0
93.00 PM1429T93 7.60 0.00 7.40 190.0 8.40 190.0 0.0 0
94.00 PM1429T94 8.60 0.00 8.40 190.0 9.40 190.0 0.0 0
95.00 PM1429T95 9.20 0.00 8.85 190.0 10.75 190.0 0.0 0
96.00 PM1429T96 10.25 0.00 10.05 190.0 11.95 190.0 0.0 0
97.00 PM1429T97 11.25 0.00 11.05 190.0 12.95 190.0 0.0 0
98.00 PM1429T98 12.25 0.00 11.85 140.0 13.20 140.0 0.0 0
99.00 PM1429T99 13.25 0.00 12.70 140.0 15.30 140.0 0.0 0
100.00 PM1429T100 14.25 0.00 13.70 140.0 16.30 140.0 0.0 0
101.00 PM1429T101 15.25 0.00 14.70 140.0 17.30 140.0 0.0 0
102.00 PM1429T102 16.25 0.00 15.85 140.0 17.20 140.0 0.0 0
105.00 PM1429T105 19.50 0.00 18.85 140.0 20.20 140.0 0.0 0
110.00 PM1429T110 24.40 0.00 24.00 140.0 25.15 140.0 0.0 0
Trading Center