Dow Down0.25% Nasdaq Down0.26%

International Business Machines Corporation (IBM)

-NYSE
192.00 Down 0.25(0.13%) 4:00PM EDT
|After Hours : 192.00 0.00 (0.00%) 4:38PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Apr 15 | Jan 16
Call OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
180.00IBM140829C0018000011.36 0.0010.9512.40647
182.50IBM140829C001825009.31 0.008.809.901947
185.00IBM140829C001850007.11Up 0.366.757.1554128
187.50IBM140829C001875004.00Down 0.774.254.8531325
190.00IBM140829C001900002.08Down 0.221.902.18191767
192.50IBM140829C001925000.28Down 0.270.250.295911,483
195.00IBM140829C001950000.02Down 0.01N/A0.03381,825
197.50IBM140829C001975000.01 0.00N/A0.035461
200.00IBM140829C002000000.01Down 0.01N/A0.035680
202.50IBM140829C002025000.11 0.00N/A0.031117
205.00IBM140829C002050000.31 0.00N/A0.03612
207.50IBM140829C002075000.02 0.00N/A0.032057
210.00IBM140829C002100000.06 0.00N/A0.031215
212.50IBM140829C002125000.07 0.00N/A0.0322
215.00IBM140829C002150000.16 0.00N/A0.031010
Put OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
150.00IBM140829P001500000.03 0.00N/A0.033036
155.00IBM140829P001550000.21 0.00N/A0.0388
157.50IBM140829P001575000.30 0.00N/A0.0377
162.50IBM140829P001625000.28 0.00N/A0.0311
165.00IBM140829P001650000.16 0.00N/A0.031010
167.50IBM140829P001675000.02 0.00N/A0.0329
170.00IBM140829P001700000.12 0.00N/A0.03135
172.50IBM140829P001725000.42 0.00N/A0.03614
175.00IBM140829P001750000.01 0.00N/A0.02980
177.50IBM140829P001775000.06 0.00N/A0.0220152
180.00IBM140829P001800000.02Up 0.01N/A0.041251
182.50IBM140829P001825000.05 0.00N/A0.031219
185.00IBM140829P001850000.01 0.00N/A0.046565
187.50IBM140829P001875000.03Up 0.010.010.02841,098
190.00IBM140829P001900000.07Down 0.050.060.084171,146
192.50IBM140829P001925000.80Down 0.040.700.80217802
195.00IBM140829P001950003.75Up 0.452.863.2515231
197.50IBM140829P001975005.30Down 0.125.205.75665
200.00IBM140829P0020000010.37 0.007.608.25110
202.50IBM140829P002025009.82 0.009.8011.25122
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.