International Bus. Machines (NY: IBM)
192.15 USD  -0.12 (-0.06%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
IBM140425C00175000 175.00 16.90 -5.55 16.95 17.50 1 126
IBM140425C00177500 177.50 10.67 +0.00 13.45 15.25 0 25
IBM140425C00180000 180.00 12.25 +0.00 11.10 12.85 0 73
IBM140425C00182500 182.50 7.050 +0.00 8.650 10.15 0 47
IBM140425C00185000 185.00 6.950 -0.12 7.000 7.350 77 204
IBM140425C00187500 187.50 4.860 +0.26 4.600 5.000 5 473
IBM140425C00190000 190.00 2.570 -0.07 2.440 2.590 126 912
IBM140425C00192500 192.50 1.010 -0.20 0.8700 0.9500 953 1,343
IBM140425C00195000 195.00 0.2100 -0.14 0.1900 0.2300 479 2,848
IBM140425C00197500 197.50 0.0500 -0.04 0.0400 0.0600 463 1,770
IBM140425C00200000 200.00 0.0300 -0.01 0.0100 0.0300 19 974
IBM140425C00202500 202.50 0.0100 -0.03 0.0100 0.0100 7 1,289
IBM140425C00205000 205.00 0.0200 -0.01 0.0100 0.0200 1 401
IBM140425C00207500 207.50 0.0100 +0.00 0.0200 0.0300 1 137
IBM140425C00210000 210.00 0.0100 +0.00 0.0100 0.0200 3 929
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
IBM140425P00175000 175.00 0.0100 +0.00 0.0100 0.0200 27 635
IBM140425P00177500 177.50 0.0100 +0.00 0.0100 0.0400 0 369
IBM140425P00180000 180.00 0.0300 +0.00 0.0100 0.0400 36 1,058
IBM140425P00182500 182.50 0.0300 +0.02 0.0200 0.0600 73 789
IBM140425P00185000 185.00 0.0500 -0.02 0.0300 0.0900 1,389 3,366
IBM140425P00187500 187.50 0.1200 -0.07 0.1000 0.1500 274 4,305
IBM140425P00190000 190.00 0.4200 -0.15 0.4000 0.4500 1,067 4,690
IBM140425P00192500 192.50 1.260 -0.19 1.310 1.400 1,145 1,697
IBM140425P00195000 195.00 3.100 -0.15 2.950 3.200 407 1,258
IBM140425P00197500 197.50 5.330 +0.48 5.000 5.600 33 368
IBM140425P00200000 200.00 7.900 +0.15 7.700 8.100 15 228
IBM140425P00202500 202.50 12.50 +0.00 8.950 12.50 0 29
IBM140425P00205000 205.00 12.96 +0.00 12.30 13.95 0 133
IBM140425P00207500 207.50 N/A +0.00 13.85 17.00 0 0
IBM140425P00210000 210.00 N/A +0.00 16.30 19.85 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