Philip Morris International Inc $82.01

down -1.18


31/7/2014 04:00 PM  |  NYSE : PM  
Industries : Tobacco / Cigarettes
Last Trade: 82.01
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -1.18 (-1.42 %)
Prev Close: 83.19
Open: 82.96
Bid: 81.99
Ask: 82.01
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 24%
Options:

Call Options: PM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PM1408H60 0.00 0.00 20.65 297.0 24.50 495.0 0.0 0
65.00 PM1408H65 0.00 0.00 15.80 100.0 19.50 179.0 0.0 0
67.50 PM1408H67.5 0.00 0.00 13.65 224.0 17.05 294.0 0.0 0
70.00 PM1401H70 13.05 0.00 11.90 117.0 13.25 390.0 0.0 0
70.00 PM1408H70 0.00 0.00 11.05 100.0 14.45 178.0 0.0 0
70.00 PM1416H70 16.00 2.70 12.05 44.0 13.15 629.0 11.0 11
72.00 PM1408H72 0.00 0.00 9.20 259.0 10.85 265.0 0.0 0
72.50 PM1401H72.5 10.00 0.00 9.40 86.0 10.60 338.0 0.0 0
72.50 PM1408H72.5 0.00 0.00 9.10 170.0 10.85 289.0 0.0 0
73.00 PM1401H73 9.50 0.00 8.75 25.0 10.10 323.0 0.0 0
73.00 PM1408H73 0.00 0.00 8.60 179.0 10.35 274.0 0.0 0
73.50 PM1401H73.5 9.00 0.00 8.45 50.0 9.65 349.0 0.0 0
73.50 PM1408H73.5 0.00 0.00 8.10 106.0 9.85 144.0 0.0 0
74.00 PM1401H74 8.55 0.00 8.00 40.0 9.15 396.0 0.0 0
74.00 PM1408H74 0.00 0.00 7.80 112.0 9.35 284.0 0.0 0
74.00 PM1416H74 8.30 0.00 8.00 60.0 9.10 393.0 0.0 0
74.50 PM1401H74.5 8.00 0.00 7.45 60.0 8.65 349.0 0.0 0
74.50 PM1408H74.5 0.00 0.00 7.10 176.0 8.90 284.0 0.0 0
74.50 PM1416H74.5 8.80 0.00 7.60 47.0 8.60 607.0 0.0 0
75.00 PM1401H75 8.10 0.00 6.95 74.0 8.15 283.0 0.0 0
75.00 PM1408H75 0.00 0.00 6.95 84.0 8.40 284.0 0.0 0
75.00 PM1416H75 9.60 1.30 7.05 152.0 8.10 796.0 2.0 22
76.00 PM1401H76 6.50 0.00 5.95 82.0 7.15 360.0 0.0 0
76.00 PM1408H76 0.00 0.00 5.65 149.0 7.40 284.0 0.0 0
76.00 PM1416H76 9.70 2.40 6.10 54.0 7.15 836.0 1.0 2
77.00 PM1401H77 6.20 0.00 4.95 50.0 6.15 1285.0 0.0 0
77.00 PM1408H77 0.00 0.00 4.60 173.0 6.40 265.0 0.0 0
77.50 PM1416H77.5 5.80 0.00 4.65 27.0 5.65 755.0 0.0 0
78.00 PM1401H78 5.20 0.00 4.05 83.0 5.05 1098.0 0.0 0
78.00 PM1408H78 0.00 0.00 3.65 565.0 5.35 378.0 0.0 0
79.00 PM1401H79 4.20 0.00 3.00 107.0 4.05 1286.0 0.0 0
79.00 PM1408H79 0.00 0.00 3.10 61.0 4.15 297.0 0.0 0
79.00 PM1416H79 6.85 2.50 3.25 636.0 4.05 1457.0 30.0 30
80.00 PM1401H80 2.52 -0.68 2.00 72.0 2.70 1249.0 10.0 100
80.00 PM1408H80 0.00 0.00 2.20 369.0 2.99 1151.0 0.0 0
80.00 PM1416H80 2.80 -0.65 2.41 757.0 3.15 1170.0 5.0 67
81.00 PM1401H81 4.15 1.93 0.92 15.0 1.80 921.0 30.0 135
81.00 PM1408H81 0.00 0.00 1.38 535.0 1.84 1394.0 0.0 0
81.00 PM1416H81 2.00 -0.94 1.68 673.0 1.92 1744.0 10.0 95
82.00 PM1401H82 0.57 -0.71 0.36 201.0 0.55 1685.0 62.0 2
82.00 PM1408H82 0.88 0.00 0.78 94.0 0.92 1155.0 3.0 0
82.50 PM1416H82.5 1.20 -0.39 0.82 15.0 0.87 256.0 13.0 314
83.00 PM1401H83 0.15 -0.48 0.06 52.0 0.14 1226.0 77.0 559
83.00 PM1408H83 0.41 0.00 0.40 74.0 0.43 51.0 53.0 0
84.00 PM1401H84 0.07 -0.15 0.01 34.0 0.06 549.0 3.0 332
84.00 PM1408H84 0.00 0.00 0.15 478.0 0.25 807.0 0.0 0
84.00 PM1416H84 0.36 -0.47 0.31 167.0 0.35 123.0 306.0 552
85.00 PM1401H85 0.04 -0.03 0.04 2.0 0.06 544.0 2.0 272
85.00 PM1408H85 0.00 0.00 0.06 87.0 0.16 683.0 0.0 0
85.00 PM1416H85 0.20 -0.14 0.16 83.0 0.19 87.0 249.0 1,477
86.00 PM1401H86 0.03 -0.02 0.02 2.0 0.10 1405.0 9.0 121
86.00 PM1408H86 0.00 0.00 0.02 110.0 0.15 677.0 0.0 0
86.00 PM1416H86 0.24 0.00 0.08 37.0 0.15 1092.0 40.0 411
87.00 PM1401H87 0.02 -0.03 0.01 207.0 0.07 1216.0 10.0 16
87.00 PM1408H87 0.00 0.00 0.00 0.0 0.14 598.0 0.0 0
87.50 PM1416H87.5 0.05 -0.03 0.01 240.0 0.06 276.0 37.0 3,608
88.00 PM1401H88 0.05 0.00 0.01 40.0 0.11 970.0 0.0 0
88.00 PM1408H88 0.00 0.00 0.00 0.0 0.16 601.0 0.0 0
89.00 PM1401H89 0.05 0.00 0.01 41.0 0.06 902.0 0.0 0
89.00 PM1408H89 0.00 0.00 0.00 0.0 0.14 596.0 0.0 0
89.00 PM1416H89 0.05 0.00 0.01 313.0 0.09 1331.0 25.0 744
90.00 PM1401H90 0.05 0.00 0.00 0.0 0.07 432.0 0.0 0
90.00 PM1408H90 0.00 0.00 0.00 0.0 0.10 266.0 0.0 0
90.00 PM1416H90 0.02 0.01 0.02 1.0 0.03 72.0 7.0 1,403
91.00 PM1401H91 0.05 0.00 0.00 0.0 0.07 444.0 0.0 0
91.00 PM1408H91 0.00 0.00 0.00 0.0 0.14 461.0 0.0 0
91.00 PM1416H91 0.04 0.03 0.01 10.0 0.03 112.0 525.0 1,108
92.00 PM1401H92 0.05 0.00 0.00 0.0 0.11 471.0 0.0 0
92.00 PM1408H92 0.00 0.00 0.00 0.0 0.15 522.0 0.0 0
92.50 PM1416H92.5 0.07 0.06 0.01 10.0 0.08 685.0 567.0 1,281
93.00 PM1401H93 0.05 0.00 0.00 0.0 0.12 464.0 0.0 0
93.00 PM1408H93 0.00 0.00 0.00 0.0 0.14 468.0 0.0 0
94.00 PM1401H94 0.05 0.00 0.00 0.0 0.06 416.0 0.0 0
94.00 PM1408H94 0.00 0.00 0.00 0.0 0.14 443.0 0.0 0
94.00 PM1416H94 0.04 0.03 0.01 10.0 0.08 609.0 130.0 130
95.00 PM1401H95 0.05 0.00 0.00 0.0 0.06 426.0 0.0 0
95.00 PM1408H95 0.00 0.00 0.00 0.0 0.14 309.0 0.0 0
95.00 PM1416H95 0.02 0.01 0.01 10.0 0.07 763.0 2.0 96
96.00 PM1401H96 0.05 0.00 0.00 0.0 0.06 426.0 0.0 0
96.00 PM1408H96 0.00 0.00 0.00 0.0 0.14 273.0 0.0 0
96.00 PM1416H96 0.07 0.00 0.01 10.0 0.07 324.0 0.0 0
97.00 PM1401H97 0.05 0.00 0.00 0.0 0.06 416.0 0.0 0
97.00 PM1408H97 0.00 0.00 0.00 0.0 0.14 278.0 0.0 0
97.50 PM1416H97.5 0.09 0.00 0.01 10.0 0.07 515.0 0.0 0
98.00 PM1401H98 0.05 0.00 0.00 0.0 0.06 416.0 0.0 0
98.00 PM1408H98 0.00 0.00 0.00 0.0 0.14 277.0 0.0 0
99.00 PM1401H99 0.05 0.00 0.00 0.0 0.06 426.0 0.0 0
99.00 PM1408H99 0.00 0.00 0.00 0.0 0.14 265.0 0.0 0
99.00 PM1416H99 0.06 0.00 0.00 0.0 0.05 335.0 0.0 0
100.00 PM1401H100 0.05 0.00 0.00 0.0 0.06 417.0 0.0 0
100.00 PM1408H100 0.00 0.00 0.00 0.0 0.14 277.0 0.0 0
100.00 PM1416H100 0.05 0.00 0.01 226.0 0.04 755.0 0.0 0
101.00 PM1401H101 0.06 0.00 0.00 0.0 0.06 405.0 0.0 0
101.00 PM1408H101 0.00 0.00 0.00 0.0 0.14 244.0 0.0 0
101.00 PM1416H101 0.04 0.00 0.00 0.0 0.03 170.0 0.0 0
102.00 PM1401H102 0.06 0.00 0.00 0.0 0.06 439.0 0.0 0
102.00 PM1416H102 0.03 0.00 0.00 0.0 0.03 197.0 0.0 0
105.00 PM1408H105 0.00 0.00 0.00 0.0 0.14 285.0 0.0 0
105.00 PM1416H105 0.03 0.00 0.00 0.0 0.03 203.0 0.0 0
110.00 PM1416H110 0.03 0.00 0.00 0.0 0.03 189.0 0.0 0
115.00 PM1416H115 0.03 0.00 0.00 0.0 0.03 189.0 0.0 0
120.00 PM1416H120 0.03 0.00 0.00 0.0 0.03 193.0 0.0 0

Put Options: PM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PM1408T60 0.00 0.00 0.00 0.0 0.14 370.0 0.0 0
65.00 PM1408T65 0.00 0.00 0.00 0.0 0.14 370.0 0.0 0
67.50 PM1408T67.5 0.00 0.00 0.00 0.0 0.14 295.0 0.0 0
70.00 PM1401T70 0.06 0.00 0.00 0.0 0.06 626.0 0.0 0
70.00 PM1408T70 0.00 0.00 0.01 10.0 0.14 667.0 0.0 0
70.00 PM1416T70 0.03 0.02 0.01 1872.0 0.13 1324.0 20.0 150
72.00 PM1408T72 0.00 0.00 0.01 160.0 0.14 489.0 0.0 0
72.50 PM1401T72.5 0.06 0.00 0.00 0.0 0.11 464.0 0.0 0
72.50 PM1408T72.5 0.00 0.00 0.01 139.0 0.15 492.0 0.0 0
73.00 PM1401T73 0.06 0.00 0.00 0.0 0.11 464.0 0.0 0
73.00 PM1408T73 0.00 0.00 0.01 147.0 0.14 495.0 0.0 0
73.50 PM1401T73.5 0.06 0.00 0.00 0.0 0.06 430.0 0.0 0
73.50 PM1408T73.5 0.00 0.00 0.01 153.0 0.15 508.0 0.0 0
74.00 PM1401T74 0.06 0.00 0.00 0.0 0.07 422.0 0.0 0
74.00 PM1408T74 0.00 0.00 0.01 161.0 0.15 763.0 0.0 0
74.00 PM1416T74 0.02 0.00 0.03 709.0 0.14 1106.0 0.0 0
74.50 PM1401T74.5 0.07 0.00 0.01 119.0 0.07 696.0 0.0 0
74.50 PM1408T74.5 0.00 0.00 0.02 136.0 0.15 412.0 0.0 0
74.50 PM1416T74.5 0.04 0.02 0.01 2648.0 0.13 1116.0 2.0 2
75.00 PM1401T75 0.03 -0.04 0.01 130.0 0.07 1343.0 11.0 11
75.00 PM1408T75 0.00 0.00 0.02 136.0 0.14 418.0 0.0 0
75.00 PM1416T75 0.05 0.02 0.02 2119.0 0.13 1045.0 3.0 175
76.00 PM1401T76 0.08 0.00 0.01 126.0 0.09 804.0 0.0 0
76.00 PM1408T76 0.00 0.00 0.03 82.0 0.14 381.0 0.0 0
76.00 PM1416T76 0.03 0.00 0.02 2181.0 0.14 1144.0 0.0 0
77.00 PM1401T77 0.01 -0.08 0.01 42.0 0.10 1089.0 13.0 13
77.00 PM1408T77 0.00 0.00 0.01 1922.0 0.15 1228.0 0.0 0
77.50 PM1416T77.5 0.10 0.06 0.05 2361.0 0.15 78.0 6.0 200
78.00 PM1401T78 0.09 0.00 0.01 142.0 0.09 634.0 0.0 0
78.00 PM1408T78 0.00 0.00 0.03 1586.0 0.14 1016.0 0.0 0
79.00 PM1401T79 0.02 0.00 0.01 10.0 0.13 1345.0 0.0 0
79.00 PM1408T79 0.00 0.00 0.02 1524.0 0.15 263.0 0.0 0
79.00 PM1416T79 0.05 0.00 0.20 1362.0 0.26 512.0 0.0 0
80.00 PM1401T80 0.09 0.00 0.01 239.0 0.10 1238.0 0.0 0
80.00 PM1408T80 0.18 0.00 0.05 1965.0 0.23 152.0 1.0 0
80.00 PM1416T80 0.32 0.16 0.37 110.0 0.40 20.0 50.0 906
81.00 PM1401T81 0.03 0.02 0.01 1166.0 0.14 909.0 20.0 20
81.00 PM1408T81 0.37 0.00 0.25 1957.0 0.42 69.0 5.0 0
81.00 PM1416T81 0.51 0.19 0.61 152.0 0.65 84.0 176.0 60
82.00 PM1401T82 0.32 0.31 0.33 72.0 0.36 60.0 168.0 0
82.00 PM1408T82 0.65 0.00 0.71 1212.0 0.81 122.0 73.0 0
82.50 PM1416T82.5 1.25 0.63 1.21 206.0 1.29 349.0 260.0 1,171
83.00 PM1401T83 0.59 0.24 0.60 1204.0 1.06 83.0 8.0 56
83.00 PM1408T83 0.89 0.00 1.03 885.0 1.39 22.0 50.0 0
84.00 PM1401T84 1.80 0.90 1.66 656.0 1.99 584.0 10.0 272
84.00 PM1408T84 0.00 0.00 2.03 151.0 2.18 280.0 0.0 0
84.00 PM1416T84 2.27 0.86 2.24 28.0 2.27 2.0 22.0 419
85.00 PM1401T85 2.20 0.78 2.39 1190.0 3.05 79.0 62.0 542
85.00 PM1408T85 2.31 0.00 2.70 476.0 3.10 49.0 46.0 0
85.00 PM1416T85 3.10 1.06 3.00 463.0 3.20 617.0 103.0 2,713
86.00 PM1401T86 1.13 0.00 2.99 1140.0 4.05 455.0 20.0 266
86.00 PM1408T86 0.00 0.00 3.00 801.0 4.15 137.0 0.0 0
86.00 PM1416T86 2.94 0.00 3.40 311.0 4.15 58.0 26.0 109
87.00 PM1401T87 2.23 -0.65 3.95 845.0 5.05 151.0 14.0 62
87.00 PM1408T87 0.00 0.00 3.80 331.0 5.05 27.0 0.0 0
87.50 PM1416T87.5 5.06 1.31 4.50 691.0 5.55 71.0 7.0 619
88.00 PM1401T88 3.70 0.15 4.90 154.0 6.00 50.0 20.0 0
88.00 PM1408T88 0.00 0.00 4.75 330.0 6.05 47.0 0.0 0
89.00 PM1401T89 4.55 0.00 5.90 139.0 7.05 60.0 0.0 0
89.00 PM1408T89 0.00 0.00 5.70 165.0 7.50 119.0 0.0 0
89.00 PM1416T89 4.40 0.00 6.00 552.0 7.00 68.0 0.0 0
90.00 PM1401T90 5.50 0.00 6.90 126.0 8.05 109.0 0.0 0
90.00 PM1408T90 0.00 0.00 6.75 165.0 8.70 155.0 0.0 0
90.00 PM1416T90 7.75 1.80 7.60 199.0 8.05 153.0 9.0 285
91.00 PM1401T91 6.70 0.20 7.90 115.0 9.20 77.0 20.0 0
91.00 PM1408T91 0.00 0.00 7.70 165.0 10.05 165.0 0.0 0
91.00 PM1416T91 6.90 0.00 7.90 261.0 9.05 126.0 0.0 0
92.00 PM1401T92 7.50 0.00 8.90 165.0 10.00 35.0 0.0 0
92.00 PM1408T92 0.00 0.00 8.65 165.0 11.85 10.0 0.0 0
92.50 PM1416T92.5 7.10 -1.30 9.45 222.0 10.55 41.0 4.0 13
93.00 PM1401T93 8.50 0.00 9.70 105.0 11.10 40.0 0.0 0
93.00 PM1408T93 0.00 0.00 9.60 150.0 12.65 20.0 0.0 0
94.00 PM1401T94 9.50 0.00 10.75 149.0 12.20 97.0 0.0 0
94.00 PM1408T94 0.00 0.00 10.60 11.0 13.20 11.0 0.0 0
94.00 PM1416T94 9.30 0.00 10.90 243.0 12.00 132.0 0.0 0
95.00 PM1401T95 10.50 0.00 11.75 152.0 13.15 106.0 0.0 0
95.00 PM1408T95 0.00 0.00 11.60 11.0 14.20 11.0 0.0 0
95.00 PM1416T95 10.30 0.00 11.90 254.0 13.00 30.0 0.0 0
96.00 PM1401T96 11.50 0.00 12.75 113.0 14.15 69.0 0.0 0
96.00 PM1408T96 0.00 0.00 11.50 50.0 14.75 10.0 0.0 0
96.00 PM1416T96 11.30 0.00 12.65 202.0 14.15 153.0 0.0 0
97.00 PM1401T97 11.65 0.00 13.75 113.0 15.15 69.0 0.0 0
97.00 PM1408T97 0.00 0.00 12.45 56.0 15.15 95.0 0.0 0
97.50 PM1416T97.5 12.50 0.40 14.15 202.0 15.65 209.0 1.0 0
98.00 PM1401T98 13.00 0.00 14.75 113.0 16.15 69.0 0.0 0
98.00 PM1408T98 0.00 0.00 13.45 69.0 17.50 30.0 0.0 0
99.00 PM1401T99 13.50 0.00 15.75 105.0 17.05 60.0 0.0 0
99.00 PM1408T99 0.00 0.00 14.45 30.0 18.60 164.0 0.0 0
99.00 PM1416T99 13.70 0.00 15.65 202.0 17.15 243.0 0.0 0
100.00 PM1401T100 14.60 0.00 16.75 113.0 18.25 70.0 0.0 0
100.00 PM1408T100 0.00 0.00 15.50 38.0 19.50 1.0 0.0 0
100.00 PM1416T100 15.00 0.40 16.65 202.0 18.10 192.0 1.0 0
101.00 PM1401T101 15.80 0.00 17.75 113.0 19.35 75.0 0.0 0
101.00 PM1408T101 0.00 0.00 16.50 38.0 20.50 1.0 0.0 0
101.00 PM1416T101 15.60 0.00 17.65 202.0 19.20 246.0 0.0 0
102.00 PM1401T102 16.85 0.00 18.75 169.0 20.15 71.0 0.0 0
102.00 PM1416T102 16.60 0.00 18.75 202.0 20.15 101.0 0.0 0
105.00 PM1408T105 0.00 0.00 20.50 1.0 23.15 30.0 0.0 0
105.00 PM1416T105 20.00 0.45 21.80 135.0 23.05 45.0 1.0 0
110.00 PM1416T110 25.00 0.45 26.65 202.0 28.05 80.0 1.0 0
115.00 PM1416T115 29.55 0.00 31.55 202.0 33.05 66.0 0.0 0
120.00 PM1416T120 34.40 0.00 35.80 273.0 38.20 56.0 0.0 0
Trading Center