$86.93 +0.33 (0.38%) Philip Morris International Inc - NYSE

Nov. 28, 2014 | 01:05 PM
Last Trade: 86.93
Trade Time: Nov 28 01:05 PM Eastern Daylight Time
Change: +0.33 (0.38%)
Prev Close: 86.60
Open: 87.20
Bid: 86.21
Ask: 88.75
Options:

Call Options: PM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 PM1428K65 21.15 0.00 20.65 68.0 22.15 26.0 0.0 0
70.00 PM1428K70 14.90 0.00 15.30 10.0 18.80 10.0 0.0 0
72.00 PM1428K72 12.90 0.00 13.15 10.0 15.15 217.0 0.0 0
72.50 PM1428K72.5 12.40 0.00 12.65 10.0 14.65 217.0 0.0 0
73.00 PM1428K73 11.90 0.00 12.15 10.0 14.15 217.0 0.0 0
73.50 PM1428K73.5 11.40 0.00 11.65 10.0 13.65 217.0 0.0 0
74.00 PM1428K74 12.15 0.00 10.85 2.0 14.40 210.0 0.0 0
74.50 PM1428K74.5 11.65 0.00 11.30 21.0 13.30 21.0 0.0 0
75.00 PM1428K75 12.70 1.55 10.80 21.0 12.80 21.0 6.0 6
76.00 PM1428K76 10.15 0.00 9.80 11.0 11.80 21.0 0.0 0
77.00 PM1428K77 7.70 -1.60 8.30 20.0 10.15 160.0 9.0 9
78.00 PM1428K78 7.60 -0.70 8.70 170.0 9.15 170.0 9.0 9
79.00 PM1428K79 9.15 1.85 7.05 169.0 8.30 30.0 5.0 5
80.00 PM1428K80 6.30 0.00 6.60 170.0 7.15 170.0 0.0 0
81.00 PM1428K81 5.30 0.00 5.65 170.0 6.30 150.0 0.0 0
82.00 PM1428K82 5.25 0.90 4.70 577.0 5.10 776.0 12.0 46
83.00 PM1428K83 4.50 1.15 3.75 60.0 4.15 801.0 20.0 38
84.00 PM1428K84 2.60 0.00 2.79 77.0 3.15 1618.0 1.0 140
85.00 PM1428K85 1.62 0.00 1.75 976.0 2.13 1093.0 4.0 101
86.00 PM1428K86 0.96 0.44 0.81 57.0 1.10 1662.0 49.0 475
87.00 PM1428K87 0.15 0.10 0.02 5.0 0.25 1475.0 32.0 519
88.00 PM1428K88 0.05 -0.05 0.05 10.0 0.14 1322.0 10.0 380
89.00 PM1428K89 0.18 0.07 0.01 10.0 0.14 1377.0 5.0 164
90.00 PM1428K90 0.01 -0.10 0.01 10.0 0.09 771.0 1.0 141
91.00 PM1428K91 0.51 0.40 0.01 13.0 0.14 792.0 10.0 143
92.00 PM1428K92 0.16 0.05 0.01 184.0 0.14 535.0 2.0 2
93.00 PM1428K93 0.11 0.00 0.01 164.0 0.14 479.0 0.0 0
94.00 PM1428K94 0.11 0.00 0.01 11.0 0.14 788.0 0.0 0
95.00 PM1428K95 0.11 0.00 0.01 10.0 0.14 785.0 0.0 0
96.00 PM1428K96 0.11 0.00 0.01 50.0 0.14 752.0 0.0 0
97.00 PM1428K97 0.11 0.00 0.00 0.0 0.14 484.0 0.0 0
98.00 PM1428K98 0.11 0.00 0.00 0.0 0.14 405.0 0.0 0
99.00 PM1428K99 0.11 0.00 0.00 0.0 0.14 424.0 0.0 0
100.00 PM1428K100 0.11 0.00 0.00 0.0 0.14 418.0 0.0 0
101.00 PM1428K101 0.11 0.00 0.00 0.0 0.14 403.0 0.0 0
102.00 PM1428K102 0.11 0.00 0.00 0.0 0.14 332.0 0.0 0
103.00 PM1428K103 0.11 0.00 0.00 0.0 0.14 334.0 0.0 0
105.00 PM1428K105 0.11 0.00 0.00 0.0 0.14 334.0 0.0 0
110.00 PM1428K110 0.11 0.00 0.00 0.0 0.14 499.0 0.0 0

Put Options: PM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 PM1428W65 0.11 0.00 0.01 43.0 0.14 735.0 0.0 0
70.00 PM1428W70 0.11 0.00 0.01 60.0 0.14 739.0 0.0 0
72.00 PM1428W72 0.11 0.00 0.01 10.0 0.14 479.0 0.0 0
72.50 PM1428W72.5 0.11 0.00 0.01 30.0 0.14 479.0 0.0 0
73.00 PM1428W73 0.11 0.00 0.01 37.0 0.14 479.0 0.0 0
73.50 PM1428W73.5 0.11 0.00 0.01 10.0 0.14 487.0 0.0 0
74.00 PM1428W74 0.11 0.00 0.01 10.0 0.14 788.0 0.0 0
74.50 PM1428W74.5 0.11 0.00 0.01 10.0 0.14 915.0 0.0 0
75.00 PM1428W75 0.11 0.00 0.01 10.0 0.14 788.0 0.0 0
76.00 PM1428W76 0.11 0.00 0.01 10.0 0.14 785.0 0.0 0
77.00 PM1428W77 0.11 0.00 0.01 10.0 0.14 785.0 0.0 0
78.00 PM1428W78 0.11 0.00 0.01 10.0 0.14 838.0 0.0 0
79.00 PM1428W79 0.11 0.00 0.02 10.0 0.14 788.0 0.0 0
80.00 PM1428W80 0.36 0.34 0.01 40.0 0.14 1184.0 70.0 70
81.00 PM1428W81 0.03 -0.08 0.01 128.0 0.14 1185.0 4.0 57
82.00 PM1428W82 0.01 0.00 0.01 9.0 0.14 1184.0 9.0 121
83.00 PM1428W83 0.20 0.08 0.03 62.0 0.14 842.0 20.0 52
84.00 PM1428W84 0.14 0.06 0.01 2.0 0.14 709.0 1.0 13
85.00 PM1428W85 0.13 0.03 0.01 671.0 0.14 1140.0 14.0 121
86.00 PM1428W86 0.16 0.14 0.02 235.0 0.05 324.0 211.0 446
87.00 PM1428W87 0.11 -0.30 0.05 30.0 0.27 180.0 21.0 406
88.00 PM1428W88 1.11 -0.13 0.79 1312.0 1.27 1135.0 32.0 114
89.00 PM1428W89 0.96 -1.28 1.39 1326.0 2.24 459.0 2.0 252
90.00 PM1428W90 1.65 -1.55 2.24 1071.0 3.30 816.0 293.0 293
91.00 PM1428W91 4.20 0.00 3.20 170.0 4.25 170.0 0.0 0
92.00 PM1428W92 5.20 0.00 4.20 170.0 5.25 170.0 0.0 0
93.00 PM1428W93 6.20 0.00 5.20 170.0 6.40 170.0 0.0 0
94.00 PM1428W94 7.20 0.00 6.25 162.0 7.25 32.0 0.0 0
95.00 PM1428W95 8.20 0.00 7.25 162.0 8.25 32.0 0.0 0
96.00 PM1428W96 9.20 0.00 8.25 11.0 9.35 31.0 0.0 0
97.00 PM1428W97 10.10 0.00 9.15 11.0 10.30 31.0 0.0 0
98.00 PM1428W98 11.10 0.00 10.15 11.0 11.30 31.0 0.0 0
99.00 PM1428W99 12.10 0.00 11.15 11.0 12.30 31.0 0.0 0
100.00 PM1428W100 11.75 0.00 12.15 11.0 13.30 31.0 0.0 0
101.00 PM1428W101 12.75 0.00 11.70 10.0 15.60 31.0 0.0 0
102.00 PM1428W102 13.75 0.00 12.70 10.0 16.60 20.0 0.0 0
103.00 PM1428W103 14.75 0.00 13.85 1.0 17.85 1.0 0.0 0
105.00 PM1428W105 16.75 0.00 15.70 10.0 19.60 31.0 0.0 0
110.00 PM1428W110 23.00 0.00 20.95 150.0 24.40 19.0 0.0 0