International Bus. Machines (NY: IBM)
190.22 USD  -1.51 (-0.79%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
IBM140425C00172500 172.50 N/A +0.00 16.95 19.40 0 0
IBM140425C00175000 175.00 15.59 -1.31 14.95 15.75 1 126
IBM140425C00177500 177.50 10.67 +0.00 12.25 14.45 0 25
IBM140425C00180000 180.00 12.25 +0.00 9.900 11.95 0 73
IBM140425C00182500 182.50 7.900 -0.19 7.500 8.700 2 43
IBM140425C00185000 185.00 5.350 -1.94 5.150 5.450 108 204
IBM140425C00187500 187.50 3.360 -1.44 2.700 3.150 17 509
IBM140425C00190000 190.00 0.7600 -1.59 0.7700 0.8700 538 1,051
IBM140425C00192500 192.50 0.0800 -0.61 0.0800 0.1000 1,334 1,856
IBM140425C00195000 195.00 0.0100 -0.11 0.0100 0.0300 729 3,345
IBM140425C00197500 197.50 0.0100 -0.02 0.0100 0.0100 143 2,143
IBM140425C00200000 200.00 0.0200 -0.01 0.0300 0.0100 13 952
IBM140425C00202500 202.50 0.0100 +0.00 0.0100 0.0100 0 1,283
IBM140425C00205000 205.00 0.0200 +0.00 0.0100 0.0200 0 401
IBM140425C00207500 207.50 0.0100 +0.00 0.0200 0.0300 0 137
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
IBM140425P00172500 172.50 0.0100 +0.00 0.0100 0.0300 0 258
IBM140425P00175000 175.00 0.0200 +0.00 0.0100 0.0200 0 632
IBM140425P00177500 177.50 0.0100 +0.00 0.0100 0.0400 0 369
IBM140425P00180000 180.00 0.0300 +0.00 0.0100 0.0300 33 1,051
IBM140425P00182500 182.50 0.0400 +0.00 0.0100 0.0400 198 790
IBM140425P00185000 185.00 0.0500 -0.01 0.0400 0.0700 888 2,506
IBM140425P00187500 187.50 0.1300 +0.01 0.0700 0.1300 1,046 4,367
IBM140425P00190000 190.00 0.5500 +0.17 0.5000 0.5700 5,939 5,006
IBM140425P00192500 192.50 2.400 +1.03 2.180 2.490 1,505 2,352
IBM140425P00195000 195.00 4.800 +1.50 4.050 4.950 367 1,318
IBM140425P00197500 197.50 6.670 +0.67 6.250 7.500 10 365
IBM140425P00200000 200.00 8.000 +0.00 8.750 10.00 0 159
IBM140425P00202500 202.50 12.50 +0.00 10.40 13.70 0 28
IBM140425P00205000 205.00 12.96 +0.00 13.10 16.10 0 42
IBM140425P00207500 207.50 N/A +0.00 15.60 18.85 0 0
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