CallsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170929C00120000 | 2017-09-26 5:57AM EDT | 120.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM170929C00135000 | 2017-09-08 11:53PM EDT | 135.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM170929C00138000 | 2017-09-20 11:36AM EDT | 138.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM170929C00139000 | 2017-09-12 1:59PM EDT | 139.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM170929C00140000 | 2017-09-25 10:34AM EDT | 140.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM170929C00141000 | 2017-09-22 3:55PM EDT | 141.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM170929C00142000 | 2017-09-22 12:05PM EDT | 142.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| IBM170929C00143000 | 2017-09-25 2:06PM EDT | 143.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM170929C00144000 | 2017-09-25 2:35PM EDT | 144.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM170929C00145000 | 2017-09-25 2:00PM EDT | 145.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| IBM170929C00146000 | 2017-09-25 3:54PM EDT | 146.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.39% |
| IBM170929C00147000 | 2017-09-25 3:50PM EDT | 147.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 1.56% |
| IBM170929C00148000 | 2017-09-25 3:54PM EDT | 148.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| IBM170929C00150000 | 2017-09-25 3:51PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| IBM170929C00152500 | 2017-09-19 3:59PM EDT | 152.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 49 | 21.49% |
| IBM170929C00155000 | 2017-09-21 9:36AM EDT | 155.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 17 | 27.93% |
| IBM170929C00157500 | 2017-09-18 10:13AM EDT | 157.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 17 | 33.99% |
PutsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170929P00125000 | 2017-09-15 11:57AM EDT | 125.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 2 | 48 | 60.16% |
| IBM170929P00128000 | 2017-09-08 11:21AM EDT | 128.00 | 0.13 | 0.03 | 0.14 | -0.12 | -48.00% | 17 | 59 | 63.67% |
| IBM170929P00129000 | 2017-09-01 11:46PM EDT | 129.00 | 0.18 | 0.07 | 0.11 | 0.00 | - | 10 | 10 | 60.94% |
| IBM170929P00130000 | 2017-09-14 12:12PM EDT | 130.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 10 | 89 | 53.91% |
| IBM170929P00131000 | 2017-09-19 10:54AM EDT | 131.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 32 | 46.09% |
| IBM170929P00132000 | 2017-09-18 10:13AM EDT | 132.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 24 | 43.36% |
| IBM170929P00133000 | 2017-09-13 3:08PM EDT | 133.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 50 | 409 | 46.88% |
| IBM170929P00134000 | 2017-09-11 1:56PM EDT | 134.00 | 0.12 | 0.04 | 0.10 | 0.00 | - | 1 | 6 | 45.51% |
| IBM170929P00135000 | 2017-09-14 10:22AM EDT | 135.00 | 0.14 | 0.06 | 0.12 | 0.00 | - | 2 | 169 | 43.75% |
| IBM170929P00136000 | 2017-09-22 1:15PM EDT | 136.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 1 | 73 | 31.84% |
| IBM170929P00137000 | 2017-09-14 10:22AM EDT | 137.00 | 0.19 | 0.09 | 0.16 | 0.00 | - | 4 | 60 | 39.26% |
| IBM170929P00138000 | 2017-09-25 9:44AM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IBM170929P00139000 | 2017-09-22 11:58AM EDT | 139.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 81 | 25.20% |
| IBM170929P00140000 | 2017-09-25 10:45AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM170929P00141000 | 2017-09-25 3:50PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| IBM170929P00142000 | 2017-09-25 2:05PM EDT | 142.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| IBM170929P00143000 | 2017-09-25 3:59PM EDT | 143.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| IBM170929P00144000 | 2017-09-25 3:59PM EDT | 144.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 3.13% |
| IBM170929P00145000 | 2017-09-25 3:57PM EDT | 145.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 1.56% |
| IBM170929P00146000 | 2017-09-25 3:51PM EDT | 146.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| IBM170929P00147000 | 2017-09-25 12:54PM EDT | 147.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| IBM170929P00148000 | 2017-09-25 3:58PM EDT | 148.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| IBM170929P00149000 | 2017-09-22 3:31PM EDT | 149.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IBM170929P00152500 | 2017-08-17 1:37PM EDT | 152.50 | 10.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM170929P00157500 | 2017-08-18 11:56PM EDT | 157.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.