Dow Up0.08% Nasdaq Down0.30%

International Business Machines Corporation (IBM)

-NYSE
194.00 Up 0.25(0.13%) Sep 19, 4:01PM EDT
|After Hours : 194.00 0.00 (0.00%) Sep 19, 7:56PM EDT
Options
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Apr 15 | Jan 16 | Jan 17
Options Expiring Saturday, January 17, 2015 
CallsStrike PricePuts
SymbolLastChangeBidAskVolumeOpen IntSymbolLastChangeBidAskVolumeOpen Int
IBM150117C00090000100.00 0.00102.00106.402090.00IBM150117P000900000.04 0.000.010.077152
IBM150117C0009500097.50 0.0096.85101.00111395.00IBM150117P000950000.05 0.000.020.081346
IBM150117C0010000093.65 0.0092.0096.50515100.00IBM150117P001000000.05 0.000.030.0910491
IBM150117C0010500081.75 0.0087.0091.5042105.00IBM150117P001050000.09 0.000.040.1051,328
IBM150117C0011000080.00 0.0082.0086.4021110.00IBM150117P001100000.09 0.000.050.1151,014
IBM150117C0011500071.98 0.0076.9081.00100115.00IBM150117P001150000.14 0.000.080.1381,231
IBM150117C0012000066.67Down 0.3372.6076.4016516120.00IBM150117P001200000.14 0.000.090.1652,260
IBM150117C0012500062.10 0.0067.2070.95215125.00IBM150117P001250000.32 0.000.150.20121,066
IBM150117C0013000056.35 0.0062.4066.0049783130.00IBM150117P001300000.32 0.000.150.2321,013
IBM150117C0013500052.12 0.0057.2560.85132135.00IBM150117P001350000.24 0.000.150.2791,009
IBM150117C0014000053.50 0.0052.2555.701150140.00IBM150117P001400000.29Down 0.070.250.34101,532
IBM150117C0014500045.50 0.0047.6050.55533145.00IBM150117P001450000.46 0.000.340.4211,564
IBM150117C0015000045.00Up 3.0042.6545.5531,252150.00IBM150117P001500000.45Down 0.010.390.50105,953
IBM150117C0015500039.40 0.0037.9540.501390155.00IBM150117P001550000.58 0.000.460.6242,140
IBM150117C0016000035.00Up 1.5032.8035.85101,553160.00IBM150117P001600000.70Down 0.080.620.7644,471
IBM150117C0016500029.55Up 0.6328.2530.5091,253165.00IBM150117P001650000.95Down 0.070.860.99603,541
IBM150117C0017000024.50 0.0023.7526.1021,655170.00IBM150117P001700001.34Down 0.021.191.35134,359
IBM150117C0017500019.65 0.0019.6021.20824,936175.00IBM150117P001750001.75Down 0.161.691.88443,813
IBM150117C0018000016.00 0.0015.2516.3012,632180.00IBM150117P001800002.61Down 0.042.452.601265,184
IBM150117C0018500012.20Up 0.2411.9512.2064,108185.00IBM150117P001850003.60Down 0.303.553.7564,178
IBM150117C001900008.60Down 0.098.558.751426,182190.00IBM150117P001900005.25Down 0.205.205.4035,572
IBM150117C001950006.00Down 0.055.755.901064,852195.00IBM150117P001950007.85Up 0.057.407.65123,860
IBM150117C002000003.80 0.003.653.9026711,380200.00IBM150117P0020000010.90Up 0.3010.3510.60501,733
IBM150117C002050002.26Up 0.012.182.3452,731205.00IBM150117P0020500015.50 0.0013.7014.151181
IBM150117C002100001.34Down 0.051.261.39636,952210.00IBM150117P0021000020.88 0.0016.9019.202685
IBM150117C002150000.73Down 0.020.670.8012,662215.00IBM150117P0021500023.79 0.0021.4023.801136
IBM150117C002200000.46Down 0.010.420.5422,385220.00IBM150117P0022000028.40 0.0025.9028.402229
IBM150117C002250000.30 0.000.160.3511,181225.00IBM150117P0022500033.20 0.0030.4533.951227
IBM150117C002300000.19 0.000.150.2121,513230.00IBM150117P0023000040.05 0.0035.3538.8530284
IBM150117C002350000.12 0.000.030.182652235.00IBM150117P0023500058.50 0.0040.3544.05047
IBM150117C002400000.08Down 0.020.070.1213520240.00IBM150117P0024000047.00Down 3.2545.3048.65163
IBM150117C002500000.08 0.000.030.1163,980250.00IBM150117P0025000059.40 0.0055.0059.1520831
IBM150117C002600000.03 0.000.020.101555260.00IBM150117P0026000070.80 0.0065.0069.155049
IBM150117C002700000.02 0.000.010.0714659270.00IBM150117P0027000082.00Down 9.5074.9078.75014
IBM150117C002800000.03 0.00N/A0.054198280.00IBM150117P0028000094.56 0.0084.6589.0068
IBM150117C002900000.02 0.00N/A0.044548290.00IBM150117P00290000117.10 0.0094.5599.00013
IBM150117C003000000.02 0.00N/A0.1015,092300.00IBM150117P00300000114.25 0.00104.95108.751240
IBM150117C003100000.02 0.00N/A0.044229310.00IBM150117P00310000129.46 0.00114.55119.00033
IBM150117C003200000.02 0.00N/A0.0422214320.00IBM150117P00320000133.30 0.00125.05128.80234
   
Highlighted options are in-the-money.

Return to Stacked View...

Currency in USD.