Send me a link:

*Text messaging rates may apply.

 Dow Up0.47% Nasdaq Up0.63%

International Business Machines Corporation (IBM)

-NYSE
188.42 Up 1.20(0.64%) 4:00PM EDT
|After Hours : 188.16 Down 0.26 (0.14%) 4:51PM EDT
OptionsGet Options for:
View By Expiration: Jul 14 | Aug 14 | Sep 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Friday, July 11, 2014
StrikeSymbolLastChgBidAskVolOpen Int
90.00IBM140719C0009000097.35 0.0096.50100.5011
120.00IBM140719C0012000063.95 0.0066.4070.4511
135.00IBM140719C0013500053.50 0.0051.5055.45510
150.00IBM140719C0015000037.45 0.0036.7040.15156
155.00IBM140719C0015500032.50 0.0033.0034.1011
160.00IBM140711C0016000027.83 0.0026.7030.2022
160.00IBM140719C0016000022.00 0.0028.0529.1515
165.00IBM140719C0016500023.55Up 1.3023.0524.15294
167.50IBM140711C0016750017.34 0.0019.3022.451010
170.00IBM140711C0017000018.00 0.0016.8520.00135
170.00IBM140719C0017000018.65 0.0018.1018.901681,149
170.00IBM140725C0017000019.00 0.0016.8520.45515
172.50IBM140725C0017250010.05 0.0014.5518.0022
175.00IBM140719C0017500013.80Up 0.9613.5014.0051,549
175.00IBM140725C001750008.00 0.0012.2515.55212
177.50IBM140711C001775007.50 0.0010.2511.85270
177.50IBM140725C0017750011.45 0.009.8013.40139
180.00IBM140711C001800007.67Up 0.218.209.001654
180.00IBM140719C001800009.25Up 1.009.009.45904,101
180.00IBM140725C001800009.25Up 0.059.209.7512123
182.50IBM140711C001825005.32Up 0.395.256.556654
182.50IBM140725C001825007.50 0.007.308.001205
185.00IBM140711C001850003.25Up 0.553.353.602242,408
185.00IBM140719C001850005.50Up 0.905.255.402936,091
185.00IBM140725C001850005.55Up 0.255.505.805637
187.50IBM140711C001875001.36Up 0.321.371.442921,182
187.50IBM140725C001875004.35Up 0.464.004.355989
190.00IBM140711C001900000.29Up 0.030.270.305381,667
190.00IBM140719C001900002.56Up 0.452.542.622,0289,087
190.00IBM140725C001900003.13Up 0.732.802.97117735
192.50IBM140711C001925000.06Down 0.040.040.06534779
192.50IBM140725C001925002.07Up 0.411.901.9948196
195.00IBM140711C001950000.05Up 0.02N/A0.0527662
195.00IBM140719C001950001.07Up 0.251.011.0584512,550
195.00IBM140725C001950001.24Up 0.171.201.2944340
197.50IBM140711C001975000.04 0.00N/A0.04452469
197.50IBM140725C001975000.80 0.000.600.893049
200.00IBM140711C002000000.01 0.00N/A0.03140
200.00IBM140719C002000000.34Up 0.040.330.361716,544
200.00IBM140725C002000000.45Down 0.100.430.562939
202.50IBM140711C002025000.02 0.00N/A0.03813
202.50IBM140725C002025000.30 0.000.180.35222
205.00IBM140711C002050000.04 0.00N/A0.0355
205.00IBM140719C002050000.11 0.000.090.12323,128
205.00IBM140725C002050000.20 0.000.160.253030
207.50IBM140711C002075000.04 0.00N/A0.031010
210.00IBM140719C002100000.09 0.000.020.0661,842
215.00IBM140711C002150000.04 0.00N/A0.031010
215.00IBM140719C002150000.05 0.000.010.051664
215.00IBM140725C002150000.09 0.000.020.061212
220.00IBM140719C002200000.04 0.00N/A0.041231
225.00IBM140719C002250000.03 0.00N/A0.036176
230.00IBM140719C002300000.05 0.00N/A0.035198
235.00IBM140719C002350000.03 0.00N/A0.031212
240.00IBM140719C002400000.04 0.00N/A0.0322
245.00IBM140719C002450000.03 0.00N/A0.0311
250.00IBM140719C002500000.08 0.00N/A0.032060
Put OptionsExpire at close Friday, July 11, 2014
StrikeSymbolLastChgBidAskVolOpen Int
90.00IBM140719P000900000.02 0.00N/A0.03126
95.00IBM140719P000950000.07 0.00N/A0.0308
100.00IBM140719P001000000.05 0.00N/A0.031011
105.00IBM140719P001050000.15 0.00N/A0.0303
110.00IBM140719P001100000.03 0.00N/A0.0229
115.00IBM140719P001150000.05 0.00N/A0.02212
120.00IBM140719P001200000.03 0.00N/A0.032532
125.00IBM140719P001250000.01 0.00N/A0.02782
130.00IBM140719P001300000.01 0.00N/A0.03144
135.00IBM140719P001350000.03 0.00N/A0.032597
140.00IBM140719P001400000.01Down 0.04N/A0.03155252
145.00IBM140719P001450000.02 0.00N/A0.04278548
150.00IBM140719P001500000.05 0.000.010.0412946
152.50IBM140711P001525000.05 0.00N/A0.0255
155.00IBM140711P001550000.05 0.00N/A0.0311
155.00IBM140719P001550000.05 0.000.030.06301,222
157.50IBM140711P001575000.08 0.00N/A0.0111
157.50IBM140725P001575000.22 0.000.060.1299
160.00IBM140711P001600000.05 0.00N/A0.03100100
160.00IBM140719P001600000.09 0.000.050.0822,327
160.00IBM140725P001600000.12 0.000.090.154257
162.50IBM140711P001625000.06 0.00N/A0.03519
162.50IBM140725P001625000.31 0.000.120.191134
165.00IBM140711P001650000.02Down 0.02N/A0.031141
165.00IBM140719P001650000.09Down 0.050.080.1283,226
165.00IBM140725P001650000.20 0.000.140.261438
167.50IBM140711P001675000.01Down 0.02N/A0.012533
167.50IBM140725P001675000.56 0.000.200.322223
170.00IBM140711P001700000.01Down 0.010.010.028174
170.00IBM140719P001700000.13Down 0.060.130.14656,565
170.00IBM140725P001700000.33 0.000.270.379206
172.50IBM140711P001725000.03 0.00N/A0.02170
172.50IBM140725P001725000.40Down 0.010.340.4720225
175.00IBM140711P001750000.03 0.00N/A0.0383703
175.00IBM140719P001750000.33Down 0.090.310.332587,176
175.00IBM140725P001750000.55Up 0.010.470.5621165
177.50IBM140711P001775000.04 0.00N/A0.0474975
177.50IBM140725P001775000.84Up 0.010.680.805525
180.00IBM140711P001800000.01Down 0.05N/A0.011551,086
180.00IBM140719P001800000.79Down 0.160.770.795749,193
180.00IBM140725P001800001.02Down 0.301.051.1356526
182.50IBM140711P001825000.01Down 0.100.010.022931,189
182.50IBM140725P001825001.63Down 0.291.551.635410
185.00IBM140711P001850000.08Down 0.280.070.10222941
185.00IBM140719P001850001.92Down 0.351.871.911,1527,913
185.00IBM140725P001850002.24Down 0.442.242.332562,481
187.50IBM140711P001875000.47Down 0.790.450.511,057969
187.50IBM140725P001875003.10Down 0.703.153.3537318
190.00IBM140711P001900001.98Down 0.921.812.07150454
190.00IBM140719P001900004.03Down 0.744.104.204983,531
190.00IBM140725P001900004.55Down 0.614.404.55134700
192.50IBM140711P001925004.20Down 1.003.704.40513
192.50IBM140725P001925006.15Down 0.385.906.351435
195.00IBM140711P001950008.00 0.006.006.85566
195.00IBM140719P001950007.85Down 0.857.257.7051,594
195.00IBM140725P0019500011.80 0.007.708.202525
197.50IBM140725P001975009.90 0.009.1011.552424
200.00IBM140711P0020000017.93 0.009.9513.201002
200.00IBM140719P0020000011.70Down 1.4411.5512.15102,389
200.00IBM140725P0020000019.50 0.0010.4513.8033
205.00IBM140719P0020500017.60 0.0016.0517.153102
210.00IBM140719P0021000026.50 0.0021.0022.00318
215.00IBM140719P0021500020.20 0.0025.0027.8513
220.00IBM140719P0022000024.65 0.0029.9533.7012
225.00IBM140719P0022500045.30 0.0034.8538.6503
230.00IBM140719P0023000036.65 0.0039.8543.6011
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.