International Business Machines Corporation (IBM) -NYSE 205.72  0.44(0.21%) May 24, 4:00PM EDT|After Hours
:
205.72 0.00 (0.00%) May 24, 6:12PM EDT | Options Expiring Friday, October 18, 2013 | |
|---|
| Calls | Strike Price | Puts | | Symbol | Last | Change | Bid | Ask | Volume | Open Int | Symbol | Last | Change | Bid | Ask | Volume | Open Int | | IBM131019C00100000 | N/A | 0.00 | 103.85 | 107.35 | 0 | 0 | 100.00 | IBM131019P00100000 | 0.05 | 0.00 | 0.05 | 0.11 | 5 | 183 | | IBM131019C00110000 | N/A | 0.00 | 93.85 | 97.05 | 0 | 0 | 110.00 | IBM131019P00110000 | 0.10 | 0.00 | 0.01 | 0.20 | 3 | 3 | | IBM131019C00120000 | N/A | 0.00 | 84.05 | 87.00 | 0 | 0 | 120.00 | IBM131019P00120000 | 0.34 | 0.00 | 0.12 | 0.17 | 0 | 5 | | IBM131019C00125000 | 72.80 | 0.00 | 79.05 | 82.00 | 5 | 0 | 125.00 | IBM131019P00125000 | 0.24 | 0.00 | 0.10 | 0.25 | 0 | 11 | | IBM131019C00130000 | N/A | 0.00 | 74.00 | 77.00 | 0 | 0 | 130.00 | IBM131019P00130000 | 0.40 | 0.00 | 0.16 | 0.30 | 9 | 33 | | IBM131019C00135000 | N/A | 0.00 | 69.10 | 72.00 | 0 | 0 | 135.00 | IBM131019P00135000 | 0.15 | 0.00 | 0.20 | 0.31 | 5 | 49 | | IBM131019C00140000 | N/A | 0.00 | 64.15 | 67.00 | 0 | 0 | 140.00 | IBM131019P00140000 | 0.29 | 0.00 | 0.26 | 0.37 | 10 | 1,668 | | IBM131019C00145000 | 49.90 | 0.00 | 59.20 | 63.00 | 4 | 0 | 145.00 | IBM131019P00145000 | 0.97 | 0.00 | 0.35 | 0.51 | 123 | 111 | | IBM131019C00150000 | 50.30 | 0.00 | 54.30 | 57.65 | 1 | 3 | 150.00 | IBM131019P00150000 | 0.45 | 0.00 | 0.47 | 0.68 | 1 | 310 | | IBM131019C00155000 | N/A | 0.00 | 49.40 | 52.50 | 0 | 0 | 155.00 | IBM131019P00155000 | 0.60 | 0.00 | 0.63 | 0.76 | 15 | 240 | | IBM131019C00160000 | 48.48 | 0.00 | 44.55 | 47.50 | 2 | 8 | 160.00 | IBM131019P00160000 | 0.80 | 0.00 | 0.84 | 0.96 | 15 | 408 | | IBM131019C00165000 | 37.85 | 0.00 | 39.75 | 42.50 | 1 | 2 | 165.00 | IBM131019P00165000 | 1.17 | 0.15 | 1.09 | 1.19 | 2 | 245 | | IBM131019C00170000 | 36.50 | 2.50 | 35.10 | 37.50 | 1 | 2,544 | 170.00 | IBM131019P00170000 | 1.50 | 0.20 | 1.42 | 1.51 | 200 | 1,759 | | IBM131019C00175000 | 29.65 | 0.00 | 30.40 | 32.50 | 18 | 27 | 175.00 | IBM131019P00175000 | 1.72 | 0.00 | 1.84 | 1.93 | 5 | 812 | | IBM131019C00180000 | 31.00 | 0.00 | 27.55 | 27.90 | 4 | 79 | 180.00 | IBM131019P00180000 | 2.25 | 0.00 | 2.41 | 2.49 | 36 | 901 | | IBM131019C00185000 | 23.15 | 3.10 | 23.20 | 23.65 | 10 | 156 | 185.00 | IBM131019P00185000 | 3.25 | 0.12 | 3.15 | 3.25 | 12 | 2,043 | | IBM131019C00190000 | 21.70 | 0.00 | 19.25 | 19.60 | 9 | 373 | 190.00 | IBM131019P00190000 | 4.30 | 0.50 | 4.15 | 4.30 | 13 | 1,075 | | IBM131019C00195000 | 15.70 | 2.05 | 15.55 | 15.80 | 2 | 419 | 195.00 | IBM131019P00195000 | 5.51 | 0.01 | 5.50 | 5.60 | 29 | 655 | | IBM131019C00200000 | 12.50 | 1.25 | 12.25 | 12.45 | 10 | 1,331 | 200.00 | IBM131019P00200000 | 7.77 | 1.27 | 7.15 | 7.30 | 1 | 727 | | IBM131019C00205000 | 9.23 | 1.22 | 9.35 | 9.55 | 165 | 893 | 205.00 | IBM131019P00205000 | 9.35 | 0.05 | 9.25 | 9.40 | 14 | 878 | | IBM131019C00210000 | 6.80 | 1.20 | 6.90 | 7.10 | 73 | 1,330 | 210.00 | IBM131019P00210000 | 11.95 | 1.19 | 11.85 | 12.05 | 13 | 568 | | IBM131019C00215000 | 4.90 | 0.45 | 4.95 | 5.10 | 41 | 1,218 | 215.00 | IBM131019P00215000 | 14.95 | 1.10 | 14.85 | 15.10 | 11 | 892 | | IBM131019C00220000 | 3.50 | 0.90 | 3.45 | 3.60 | 23 | 1,203 | 220.00 | IBM131019P00220000 | 17.95 | 0.00 | 18.35 | 18.60 | 2 | 112 | | IBM131019C00225000 | 2.43 | 0.52 | 2.37 | 2.44 | 16 | 1,353 | 225.00 | IBM131019P00225000 | 21.25 | 0.00 | 22.20 | 22.50 | 5 | 105 | | IBM131019C00230000 | 1.56 | 0.24 | 1.58 | 1.66 | 2 | 1,132 | 230.00 | IBM131019P00230000 | 26.19 | 3.04 | 26.40 | 26.75 | 4 | 191 | | IBM131019C00235000 | 1.22 | 0.00 | 1.03 | 1.11 | 5 | 675 | 235.00 | IBM131019P00235000 | 25.34 | 0.00 | 30.35 | 32.30 | 0 | 31 | | IBM131019C00240000 | 0.82 | 0.00 | 0.67 | 0.80 | 18 | 799 | 240.00 | IBM131019P00240000 | 38.45 | 0.00 | 34.65 | 37.00 | 10 | 10 | | IBM131019C00245000 | 0.65 | 0.00 | 0.44 | 0.54 | 1 | 222 | 245.00 | IBM131019P00245000 | N/A | 0.00 | 39.20 | 42.00 | 0 | 0 | | IBM131019C00250000 | 0.40 | 0.00 | 0.28 | 0.37 | 20 | 361 | 250.00 | IBM131019P00250000 | N/A | 0.00 | 43.75 | 47.00 | 0 | 0 | | IBM131019C00255000 | 0.35 | 0.00 | 0.17 | 0.27 | 0 | 160 | 255.00 | IBM131019P00255000 | 51.10 | 0.00 | 49.00 | 51.65 | 10 | 10 | | IBM131019C00260000 | 0.20 | 0.00 | 0.09 | 0.21 | 5 | 54 | 260.00 | IBM131019P00260000 | N/A | 0.00 | 53.60 | 57.00 | 0 | 0 | | IBM131019C00265000 | 0.15 | 0.00 | 0.03 | 0.21 | 0 | 9 | 265.00 | IBM131019P00265000 | N/A | 0.00 | 58.60 | 61.95 | 0 | 0 | | IBM131019C00275000 | N/A | 0.00 | N/A | 0.19 | 0 | 0 | 275.00 | IBM131019P00275000 | 66.60 | 0.00 | 68.40 | 72.00 | 0 | 5 | | IBM131019C00285000 | N/A | 0.00 | N/A | 0.14 | 0 | 0 | 285.00 | IBM131019P00285000 | 81.56 | 0.00 | 78.40 | 82.00 | 1 | 1 | | IBM131019C00290000 | N/A | 0.00 | N/A | 0.12 | 0 | 0 | 290.00 | IBM131019P00290000 | 86.44 | 0.00 | 83.45 | 87.00 | 1 | 1 | | IBM131019C00295000 | 0.07 | 0.00 | N/A | 0.09 | 1 | 1 | 295.00 | IBM131019P00295000 | N/A | 0.00 | 88.25 | 92.00 | 0 | 0 | | IBM131019C00300000 | 0.07 | 0.00 | N/A | 0.08 | 1 | 1 | 300.00 | IBM131019P00300000 | N/A | 0.00 | 93.40 | 97.00 | 0 | 0 |
|
|
| Highlighted options are in-the-money. |
Return to Stacked View... Currency in USD. |