IBM (ENX: IBMA)
187.00 USD  UNCHANGED
Last Price  /  Updated: 5:30 AM EST, Jan 22, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
IBM140419C00170000 170.00 26.56 +0.31 25.75 27.60 21 641
IBM140419C00172500 172.50 N/A +0.00 23.20 25.65 0 0
IBM140419C00175000 175.00 21.95 -0.64 21.65 22.25 44 2,645
IBM140419C00177500 177.50 N/A +0.00 18.30 19.95 0 0
IBM140419C00180000 180.00 17.40 -0.34 16.75 17.30 165 5,041
IBM140419C00182500 182.50 N/A +0.00 13.80 15.25 0 0
IBM140419C00185000 185.00 12.35 -0.80 12.10 12.60 1,903 6,531
IBM140419C00187500 187.50 10.45 -0.25 10.10 10.50 12 72
IBM140419C00190000 190.00 8.000 -1.00 8.050 8.300 815 9,147
IBM140419C00192500 192.50 6.500 -0.27 6.250 6.450 143 211
IBM140419C00195000 195.00 4.650 -0.60 4.650 4.800 3,971 15,632
IBM140419C00197500 197.50 3.300 -0.65 3.300 3.450 738 434
IBM140419C00200000 200.00 2.230 -0.52 2.210 2.300 1,818 9,586
IBM140419C00202500 202.50 1.440 -0.37 1.380 1.460 814 1,062
IBM140419C00205000 205.00 0.8400 -0.34 0.8000 0.8700 867 5,792
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
IBM140419P00170000 170.00 0.0300 -0.01 0.0400 0.0600 85 5,393
IBM140419P00172500 172.50 0.1000 +0.00 0.0300 0.0900 0 5
IBM140419P00175000 175.00 0.0900 +0.00 0.0700 0.0900 147 7,051
IBM140419P00177500 177.50 0.1300 +0.01 0.0900 0.1400 46 104
IBM140419P00180000 180.00 0.1800 -0.03 0.1500 0.1900 1,096 9,935
IBM140419P00182500 182.50 0.3000 -0.01 0.2500 0.3000 495 992
IBM140419P00185000 185.00 0.5000 +0.00 0.4400 0.4900 1,619 12,050
IBM140419P00187500 187.50 0.7700 +0.00 0.7200 0.7900 522 733
IBM140419P00190000 190.00 1.210 +0.05 1.140 1.230 1,577 14,769
IBM140419P00192500 192.50 1.890 +0.11 1.830 1.880 1,107 2,613
IBM140419P00195000 195.00 2.700 +0.06 2.650 2.700 5,262 10,165
IBM140419P00197500 197.50 4.040 +0.36 3.800 3.950 1,087 1,637
IBM140419P00200000 200.00 5.350 +0.30 5.200 5.350 502 5,018
IBM140419P00202500 202.50 7.300 +0.45 6.800 7.000 149 69
IBM140419P00205000 205.00 8.920 +0.12 8.750 9.300 8 259
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here