How do you feel about 'stealing' Netflix, HBO Go and other online services?

Results will appear in an upcoming Yahoo Finance article.

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

154.75-0.48 (-0.31%)

At close: 4:04PM EDT

155.19 0.44 (0.28%)
After hours: 5:24PM EDT

People also watch
CSCO INTC ORCL HPQ WMT

In The Money

Show:ListStraddle

CallsforJune 30, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
IBM170630C00140000	2017-06-16 11:55PM EDT	140.00	14.67	15.35	15.65	0.00	-	1	1	94.38%
IBM170630C00145000	2017-06-26 10:25AM EDT	145.00	10.71	10.05	10.40	2.96	38.19%	10	22	60.55%
IBM170630C00146000	2017-06-16 3:33PM EDT	146.00	9.45	9.50	9.70	2.72	40.42%	4	19	67.77%
IBM170630C00147000	2017-06-19 9:36AM EDT	147.00	8.40	7.90	8.10	2.05	32.28%	4	42	46.78%
IBM170630C00148000	2017-06-16 11:32AM EDT	148.00	6.90	7.55	7.75	1.80	35.29%	5	74	58.59%
IBM170630C00149000	2017-06-22 3:57PM EDT	149.00	5.64	5.50	5.65	-0.36	-6.00%	4	61	0.00%
IBM170630C00150000	2017-06-23 12:10PM EDT	150.00	4.45	4.20	4.40	-0.40	-8.25%	12	194	0.00%
IBM170630C00152500	2017-06-27 2:54PM EDT	152.50	2.62	2.46	2.61	-0.31	-10.58%	1	150	20.75%
IBM170630C00155000	2017-06-27 3:59PM EDT	155.00	0.78	0.67	0.74	-0.23	-22.77%	234	889	15.33%
IBM170630C00157500	2017-06-23 3:54PM EDT	157.50	0.13	0.10	0.13	-0.12	-48.00%	257	953	16.21%
IBM170630C00160000	2017-06-27 1:47PM EDT	160.00	0.03	0.02	0.03	-0.01	-25.00%	90	2,136	19.34%
IBM170630C00162500	2017-06-21 12:36PM EDT	162.50	0.01	0.00	0.05	0.00	-	5	215	28.91%
IBM170630C00165000	2017-06-19 12:12PM EDT	165.00	0.01	0.00	0.05	-0.06	-85.71%	80	288	36.13%
IBM170630C00167500	2017-06-02 11:54PM EDT	167.50	0.04	0.02	0.07	0.00	-	10	0	45.51%

PutsforJune 30, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
IBM170630P00125000	2017-06-16 10:02AM EDT	125.00	0.02	0.00	0.03	-0.02	-50.00%	1	4	89.06%
IBM170630P00130000	2017-06-02 11:55PM EDT	130.00	0.18	0.01	0.06	0.00	-	11	17	82.42%
IBM170630P00133000	2017-06-02 11:55PM EDT	133.00	0.18	0.02	0.08	0.00	-	8	8	76.17%
IBM170630P00134000	2017-06-20 3:44PM EDT	134.00	0.01	0.00	0.03	0.00	-	1	1	62.50%
IBM170630P00135000	2017-06-13 12:51PM EDT	135.00	0.04	0.00	0.05	0.00	-	3	3	63.67%
IBM170630P00136000	2017-06-13 2:09PM EDT	136.00	0.03	0.00	0.05	0.00	-	11	19	60.55%
IBM170630P00137000	2017-06-16 11:56PM EDT	137.00	0.03	0.01	0.06	0.00	-	2	2	60.16%
IBM170630P00138000	2017-06-14 10:01AM EDT	138.00	0.05	0.01	0.07	0.00	-	36	47	58.20%
IBM170630P00139000	2017-06-14 9:55AM EDT	139.00	0.05	0.03	0.07	0.00	-	9	29	56.64%
IBM170630P00140000	2017-06-19 11:31AM EDT	140.00	0.04	0.02	0.06	-0.01	-20.00%	1	37	51.56%
IBM170630P00141000	2017-06-16 9:31AM EDT	141.00	0.10	0.04	0.09	0.00	-	1	14	52.15%
IBM170630P00142000	2017-06-22 10:09AM EDT	142.00	0.03	0.00	0.04	-0.02	-40.00%	1	42	45.31%
IBM170630P00143000	2017-06-26 10:28AM EDT	143.00	0.01	0.00	0.02	-0.03	-75.00%	2	36	38.28%
IBM170630P00144000	2017-06-26 10:26AM EDT	144.00	0.01	0.00	0.01	-0.05	-83.33%	1	310	32.03%
IBM170630P00145000	2017-06-26 2:48PM EDT	145.00	0.01	0.00	0.01	-0.01	-50.00%	12	124	29.69%
IBM170630P00146000	2017-06-23 9:43AM EDT	146.00	0.04	0.02	0.05	-0.06	-60.00%	5	130	33.59%
IBM170630P00147000	2017-06-26 11:25AM EDT	147.00	0.02	0.00	0.03	-0.02	-50.00%	1	710	27.93%
IBM170630P00148000	2017-06-27 3:54PM EDT	148.00	0.03	0.00	0.03	-0.03	-50.00%	5	315	24.81%
IBM170630P00149000	2017-06-26 11:53AM EDT	149.00	0.03	0.02	0.04	-0.06	-66.67%	52	660	22.66%
IBM170630P00150000	2017-06-23 3:39PM EDT	150.00	0.16	0.11	0.14	0.02	14.29%	238	860	25.29%
IBM170630P00152500	2017-06-27 3:59PM EDT	152.50	0.15	0.15	0.18	0.00	-	205	1,148	15.92%
IBM170630P00155000	2017-06-27 3:59PM EDT	155.00	0.82	0.79	0.88	0.08	10.81%	196	729	13.36%
IBM170630P00157500	2017-06-23 12:03PM EDT	157.50	3.35	3.35	3.50	0.11	3.40%	12	60	31.89%
IBM170630P00160000	2017-06-27 3:44PM EDT	160.00	4.97	5.05	5.25	0.17	3.54%	6	99	12.50%
IBM170630P00162500	2017-06-26 11:08AM EDT	162.50	7.18	7.00	7.40	-1.14	-13.70%	1	1	0.00%
IBM170630P00170000	2017-06-13 12:50PM EDT	170.00	15.75	14.40	15.15	0.00	-	2	0	0.00%

S&P 5002,419.38-19.69 (-0.81%)

Dow 3021,310.66-98.89 (-0.46%)

How do you feel about 'stealing' Netflix, HBO Go and other online services?

International Business Machines Corporation (IBM)

S&P 500
2,419.38
-19.69 (-0.81%)

Dow 30
21,310.66
-98.89 (-0.46%)