International Business Machines Corporation (IBM) -NYSE 207.60  0.84(0.40%) 4:01PM EDT|After Hours
:
208.26 0.66 (0.32%) 4:42PM EDT | Options Expiring Friday, January 17, 2014 | |
|---|
| Calls | Strike Price | Puts | | Symbol | Last | Change | Bid | Ask | Volume | Open Int | Symbol | Last | Change | Bid | Ask | Volume | Open Int | | IBM140118C00095000 | 119.30 | 0.00 | 111.00 | 114.40 | 0 | 0 | 95.00 | IBM140118P00095000 | 0.15 | 0.00 | 0.07 | 0.19 | 20 | 124 | | IBM140118C00100000 | 108.50 | 0.00 | 106.10 | 109.25 | 4 | 15 | 100.00 | IBM140118P00100000 | 0.18 | 0.00 | 0.05 | 0.21 | 2 | 2,590 | | IBM140118C00105000 | 97.55 | 0.00 | 101.10 | 104.25 | 0 | 0 | 105.00 | IBM140118P00105000 | 0.36 | 0.00 | 0.09 | 0.22 | 1 | 1,474 | | IBM140118C00110000 | 83.10 | 0.00 | 96.20 | 99.35 | 0 | 0 | 110.00 | IBM140118P00110000 | 0.21 | 0.00 | 0.13 | 0.30 | 15 | 1,194 | | IBM140118C00115000 | 99.45 | 0.00 | 91.75 | 94.15 | 0 | 0 | 115.00 | IBM140118P00115000 | 0.35 | 0.00 | 0.19 | 0.35 | 5 | 1,243 | | IBM140118C00120000 | 76.00 | 0.00 | 86.80 | 90.00 | 0 | 0 | 120.00 | IBM140118P00120000 | 0.31 | 0.00 | 0.25 | 0.41 | 5 | 1,295 | | IBM140118C00125000 | 76.85 | 0.00 | 81.80 | 85.00 | 2 | 1 | 125.00 | IBM140118P00125000 | 0.38 | 0.00 | 0.31 | 0.47 | 1 | 2,604 | | IBM140118C00130000 | 72.76 | 0.00 | 76.85 | 80.00 | 2 | 15 | 130.00 | IBM140118P00130000 | 0.48 | 0.00 | 0.39 | 0.55 | 179 | 1,051 | | IBM140118C00135000 | 56.93 | 0.00 | 71.95 | 75.00 | 1 | 14 | 135.00 | IBM140118P00135000 | 0.63 | 0.00 | 0.52 | 0.67 | 1 | 1,099 | | IBM140118C00140000 | 67.67 | 0.00 | 66.85 | 70.00 | 20 | 141 | 140.00 | IBM140118P00140000 | 0.75 | 0.00 | 0.64 | 0.80 | 32 | 1,702 | | IBM140118C00145000 | 44.01 | 0.00 | 62.15 | 65.00 | 2 | 8 | 145.00 | IBM140118P00145000 | 0.94 | 0.01 | 0.78 | 0.94 | 13 | 1,210 | | IBM140118C00150000 | 58.40 | 0.00 | 57.80 | 59.70 | 41 | 205 | 150.00 | IBM140118P00150000 | 1.10 | 0.05 | 0.97 | 1.11 | 60 | 2,301 | | IBM140118C00155000 | 47.10 | 0.00 | 52.35 | 55.00 | 47 | 100 | 155.00 | IBM140118P00155000 | 1.30 | 0.17 | 1.23 | 1.35 | 62 | 2,430 | | IBM140118C00160000 | 49.00 | 2.20 | 47.65 | 50.00 | 3 | 289 | 160.00 | IBM140118P00160000 | 1.62 | 0.02 | 1.51 | 1.62 | 111 | 2,023 | | IBM140118C00165000 | 42.50 | 0.00 | 42.70 | 45.40 | 1 | 481 | 165.00 | IBM140118P00165000 | 2.00 | 0.08 | 1.85 | 2.02 | 12 | 1,297 | | IBM140118C00170000 | 39.23 | 1.33 | 38.90 | 39.70 | 1 | 784 | 170.00 | IBM140118P00170000 | 2.41 | 0.09 | 2.42 | 2.50 | 23 | 1,683 | | IBM140118C00175000 | 35.70 | 0.00 | 34.55 | 34.85 | 12 | 521 | 175.00 | IBM140118P00175000 | 3.05 | 0.05 | 3.00 | 3.10 | 12 | 1,912 | | IBM140118C00180000 | 31.00 | 0.50 | 30.25 | 30.60 | 1 | 1,085 | 180.00 | IBM140118P00180000 | 3.80 | 0.05 | 3.75 | 3.90 | 12 | 1,603 | | IBM140118C00185000 | 26.88 | 0.00 | 26.10 | 26.40 | 5 | 647 | 185.00 | IBM140118P00185000 | 4.75 | 0.10 | 4.70 | 4.85 | 60 | 1,627 | | IBM140118C00190000 | 23.44 | 0.45 | 22.25 | 22.50 | 1 | 2,662 | 190.00 | IBM140118P00190000 | 5.90 | 0.10 | 5.90 | 6.05 | 14 | 3,932 | | IBM140118C00195000 | 19.25 | 0.20 | 18.70 | 18.90 | 2 | 1,693 | 195.00 | IBM140118P00195000 | 7.35 | 0.11 | 7.35 | 7.50 | 10 | 2,515 | | IBM140118C00200000 | 16.30 | 0.05 | 15.45 | 15.65 | 6 | 6,584 | 200.00 | IBM140118P00200000 | 9.10 | 0.09 | 9.15 | 9.30 | 31 | 1,639 | | IBM140118C00205000 | 12.76 | 0.24 | 12.50 | 12.70 | 17 | 2,057 | 205.00 | IBM140118P00205000 | 11.20 | 0.30 | 11.25 | 11.40 | 32 | 1,820 | | IBM140118C00210000 | 10.07 | 0.58 | 9.95 | 10.10 | 164 | 8,305 | 210.00 | IBM140118P00210000 | 13.65 | 0.30 | 13.70 | 13.85 | 95 | 1,469 | | IBM140118C00215000 | 7.85 | 0.36 | 7.75 | 7.90 | 40 | 7,705 | 215.00 | IBM140118P00215000 | 16.73 | 0.00 | 16.50 | 16.65 | 31 | 454 | | IBM140118C00220000 | 6.15 | 0.05 | 5.95 | 6.10 | 76 | 3,990 | 220.00 | IBM140118P00220000 | 22.98 | 0.00 | 19.65 | 19.85 | 1 | 247 | | IBM140118C00225000 | 4.65 | 0.05 | 4.50 | 4.60 | 24 | 2,356 | 225.00 | IBM140118P00225000 | 25.60 | 0.00 | 23.15 | 23.45 | 93 | 163 | | IBM140118C00230000 | 3.45 | 0.10 | 3.30 | 3.40 | 8 | 11,068 | 230.00 | IBM140118P00230000 | 27.20 | 0.00 | 27.00 | 27.30 | 11 | 78 | | IBM140118C00235000 | 2.53 | 0.14 | 2.44 | 2.51 | 38 | 1,113 | 235.00 | IBM140118P00235000 | 31.19 | 0.00 | 31.15 | 31.45 | 0 | 32 | | IBM140118C00240000 | 1.87 | 0.10 | 1.76 | 1.84 | 110 | 1,211 | 240.00 | IBM140118P00240000 | 38.50 | 0.00 | 35.45 | 35.80 | 10 | 124 | | IBM140118C00245000 | 1.36 | 0.08 | 1.26 | 1.37 | 1 | 599 | 245.00 | IBM140118P00245000 | 43.11 | 0.00 | 38.55 | 40.50 | 0 | 17 | | IBM140118C00250000 | 0.97 | 0.03 | 0.92 | 0.96 | 1 | 2,871 | 250.00 | IBM140118P00250000 | 51.75 | 0.00 | 43.00 | 45.95 | 0 | 43 | | IBM140118C00255000 | 0.67 | 0.00 | 0.65 | 0.76 | 175 | 419 | 255.00 | IBM140118P00255000 | N/A | 0.00 | 47.65 | 50.45 | 0 | 0 | | IBM140118C00260000 | 0.40 | 0.00 | 0.47 | 0.59 | 20 | 377 | 260.00 | IBM140118P00260000 | 54.90 | 0.00 | 52.45 | 55.20 | 0 | 22 | | IBM140118C00265000 | 0.26 | 0.00 | 0.33 | 0.44 | 55 | 1,480 | 265.00 | IBM140118P00265000 | 79.65 | 0.00 | 57.10 | 60.45 | 29 | 47 | | IBM140118C00270000 | 0.23 | 0.00 | 0.23 | 0.34 | 202 | 340 | 270.00 | IBM140118P00270000 | 68.70 | 0.00 | 62.00 | 65.40 | 0 | 11 | | IBM140118C00275000 | 0.19 | 0.00 | 0.15 | 0.27 | 44 | 154 | 275.00 | IBM140118P00275000 | N/A | 0.00 | 66.75 | 70.45 | 0 | 0 | | IBM140118C00280000 | 0.15 | 0.00 | 0.09 | 0.15 | 123 | 509 | 280.00 | IBM140118P00280000 | 79.90 | 0.00 | 72.15 | 74.85 | 1 | 23 | | IBM140118C00285000 | 0.06 | 0.00 | 0.05 | 0.18 | 1 | 72 | 285.00 | IBM140118P00285000 | 79.00 | 0.00 | 76.65 | 80.10 | 1 | 1 | | IBM140118C00290000 | 0.12 | 0.00 | 0.01 | 0.21 | 0 | 50 | 290.00 | IBM140118P00290000 | 97.70 | 0.00 | 81.65 | 85.10 | 1 | 11 | | IBM140118C00295000 | 0.07 | 0.00 | N/A | 0.19 | 0 | 92 | 295.00 | IBM140118P00295000 | N/A | 0.00 | 86.75 | 90.35 | 0 | 0 | | IBM140118C00300000 | 0.04 | 0.00 | 0.01 | 0.15 | 3 | 370 | 300.00 | IBM140118P00300000 | 107.60 | 0.00 | 91.75 | 95.50 | 0 | 14 |
|
|
| Highlighted options are in-the-money. |
Return to Stacked View... Currency in USD. |