View By Expiration: May 2013 | Jun 2013 | Jul 2013 | Oct 2013 | Jan 2014 | Jan 2015| Call Options | Expire at close Saturday 18 January 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 100.00 | IBM140118C00100000 | 108.50 |  5.10 | 106.95 | 110.50 | 4 | 15 | | 125.00 | IBM140118C00125000 | 76.85 | 0.00 | 82.00 | 85.05 | 2 | 1 | | 130.00 | IBM140118C00130000 | 72.76 | 0.00 | 77.25 | 80.05 | 2 | 15 | | 135.00 | IBM140118C00135000 | 56.93 | 0.00 | 71.75 | 74.65 | 1 | 14 | | 140.00 | IBM140118C00140000 | 67.67 | 4.21 | 67.10 | 70.05 | 20 | 141 | | 145.00 | IBM140118C00145000 | 44.01 | 0.00 | 61.90 | 64.45 | 2 | 8 | | 150.00 | IBM140118C00150000 | 58.40 | 3.15 | 57.95 | 59.55 | 41 | 202 | | 155.00 | IBM140118C00155000 | 47.10 | 0.00 | 52.45 | 55.00 | 47 | 100 | | 160.00 | IBM140118C00160000 | 46.80 | 0.00 | 47.65 | 50.45 | 6 | 289 | | 165.00 | IBM140118C00165000 | 42.50 | 3.30 | 42.65 | 45.30 | 1 | 482 | | 170.00 | IBM140118C00170000 | 37.90 | 3.18 | 38.35 | 40.65 | 4 | 788 | | 175.00 | IBM140118C00175000 | 35.70 | 3.00 | 35.40 | 35.70 | 12 | 509 | | 180.00 | IBM140118C00180000 | 30.50 | 2.25 | 31.05 | 31.35 | 3 | 1,087 | | 185.00 | IBM140118C00185000 | 26.88 | 2.30 | 26.90 | 27.25 | 5 | 647 | | 190.00 | IBM140118C00190000 | 22.99 | 4.29 | 22.95 | 23.35 | 10 | 2,670 | | 195.00 | IBM140118C00195000 | 19.45 | 2.65 | 19.35 | 19.60 | 119 | 1,742 | | 200.00 | IBM140118C00200000 | 16.25 | 2.55 | 16.05 | 16.25 | 662 | 6,628 | | 205.00 | IBM140118C00205000 | 13.00 | 1.90 | 13.05 | 13.25 | 98 | 2,034 | | 210.00 | IBM140118C00210000 | 10.65 | 1.95 | 10.40 | 10.60 | 753 | 7,774 | | 215.00 | IBM140118C00215000 | 8.21 | 1.56 | 8.15 | 8.35 | 60 | 7,676 | | 220.00 | IBM140118C00220000 | 6.20 | 1.10 | 6.30 | 6.40 | 30 | 3,989 | | 225.00 | IBM140118C00225000 | 4.70 | 0.95 | 4.75 | 4.90 | 57 | 2,334 | | 230.00 | IBM140118C00230000 | 3.55 | 0.66 | 3.55 | 3.65 | 151 | 11,037 | | 235.00 | IBM140118C00235000 | 2.67 | 0.54 | 2.61 | 2.69 | 161 | 1,028 | | 240.00 | IBM140118C00240000 | 1.97 | 0.44 | 1.89 | 1.99 | 3 | 1,208 | | 245.00 | IBM140118C00245000 | 1.28 | 0.46 | 1.33 | 1.44 | 100 | 615 | | 250.00 | IBM140118C00250000 | 1.00 | 0.30 | 0.97 | 1.05 | 270 | 2,909 | | 255.00 | IBM140118C00255000 | 0.67 | 0.24 | 0.69 | 0.74 | 175 | 307 | | 260.00 | IBM140118C00260000 | 0.40 | 0.14 | 0.48 | 0.55 | 20 | 377 | | 265.00 | IBM140118C00265000 | 0.26 | 0.00 | 0.34 | 0.40 | 55 | 1,480 | | 270.00 | IBM140118C00270000 | 0.23 | 0.06 | 0.23 | 0.28 | 202 | 241 | | 275.00 | IBM140118C00275000 | 0.19 | 0.00 | 0.17 | 0.21 | 44 | 154 | | 280.00 | IBM140118C00280000 | 0.15 | 0.00 | 0.12 | 0.15 | 123 | 509 | | 285.00 | IBM140118C00285000 | 0.06 | 0.00 | 0.07 | 0.17 | 1 | 72 | | 290.00 | IBM140118C00290000 | 0.12 | 0.00 | 0.04 | 0.15 | 0 | 50 | | 295.00 | IBM140118C00295000 | 0.07 | 0.00 | 0.01 | 0.14 | 0 | 92 | | 300.00 | IBM140118C00300000 | 0.04 | 0.00 | 0.01 | 0.11 | 3 | 370 |
|
| Put Options | Expire at close Saturday 18 January 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 95.00 | IBM140118P00095000 | 0.15 | 0.00 | 0.06 | 0.18 | 20 | 124 | | 100.00 | IBM140118P00100000 | 0.18 | 0.00 | 0.07 | 0.18 | 2 | 2,590 | | 105.00 | IBM140118P00105000 | 0.36 | 0.00 | 0.11 | 0.21 | 1 | 1,474 | | 110.00 | IBM140118P00110000 | 0.21 | 0.00 | 0.16 | 0.31 | 15 | 1,194 | | 115.00 | IBM140118P00115000 | 0.35 | 0.00 | 0.21 | 0.36 | 5 | 1,243 | | 120.00 | IBM140118P00120000 | 0.31 | 0.00 | 0.26 | 0.42 | 5 | 1,295 | | 125.00 | IBM140118P00125000 | 0.38 | 0.02 | 0.34 | 0.46 | 1 | 2,604 | | 130.00 | IBM140118P00130000 | 0.48 | 0.00 | 0.42 | 0.58 | 179 | 1,051 | | 135.00 | IBM140118P00135000 | 0.63 | 0.02 | 0.49 | 0.65 | 1 | 1,098 | | 140.00 | IBM140118P00140000 | 0.75 | 0.00 | 0.64 | 0.79 | 32 | 1,702 | | 145.00 | IBM140118P00145000 | 0.93 | 0.00 | 0.80 | 0.95 | 30 | 1,210 | | 150.00 | IBM140118P00150000 | 1.05 | 0.06 | 0.95 | 1.10 | 5 | 2,301 | | 155.00 | IBM140118P00155000 | 1.47 | 0.00 | 1.23 | 1.43 | 22 | 2,430 | | 160.00 | IBM140118P00160000 | 1.60 | 0.15 | 1.55 | 1.66 | 10 | 2,033 | | 165.00 | IBM140118P00165000 | 1.92 | 0.07 | 1.91 | 2.02 | 8 | 1,301 | | 170.00 | IBM140118P00170000 | 2.50 | 0.00 | 2.37 | 2.46 | 9 | 1,683 | | 175.00 | IBM140118P00175000 | 3.10 | 0.05 | 2.97 | 3.10 | 12 | 1,913 | | 180.00 | IBM140118P00180000 | 3.75 | 0.20 | 3.70 | 3.80 | 25 | 1,620 | | 185.00 | IBM140118P00185000 | 4.65 | 0.45 | 4.60 | 4.70 | 44 | 1,645 | | 190.00 | IBM140118P00190000 | 6.00 | 0.35 | 5.75 | 5.90 | 17 | 3,917 | | 195.00 | IBM140118P00195000 | 7.46 | 0.39 | 7.15 | 7.30 | 1 | 2,515 | | 200.00 | IBM140118P00200000 | 9.01 | 0.74 | 8.85 | 9.00 | 4 | 1,638 | | 205.00 | IBM140118P00205000 | 10.90 | 1.10 | 10.90 | 11.05 | 58 | 1,795 | | 210.00 | IBM140118P00210000 | 13.35 | 2.65 | 13.30 | 13.45 | 63 | 1,411 | | 215.00 | IBM140118P00215000 | 16.73 | 3.57 | 16.05 | 16.25 | 31 | 442 | | 220.00 | IBM140118P00220000 | 22.98 | 0.00 | 19.15 | 19.35 | 1 | 247 | | 225.00 | IBM140118P00225000 | 25.60 | 0.00 | 22.55 | 22.85 | 93 | 163 | | 230.00 | IBM140118P00230000 | 27.20 | 17.80 | 26.35 | 26.65 | 11 | 78 | | 235.00 | IBM140118P00235000 | 31.19 | 0.00 | 30.35 | 30.75 | 0 | 32 | | 240.00 | IBM140118P00240000 | 38.50 | 0.00 | 34.30 | 35.45 | 10 | 124 | | 245.00 | IBM140118P00245000 | 43.11 | 0.00 | 38.30 | 40.95 | 0 | 17 | | 250.00 | IBM140118P00250000 | 51.75 | 0.00 | 43.35 | 45.55 | 0 | 43 | | 260.00 | IBM140118P00260000 | 54.90 | 0.00 | 52.45 | 54.95 | 0 | 22 | | 265.00 | IBM140118P00265000 | 79.65 | 0.00 | 56.60 | 60.00 | 29 | 47 | | 270.00 | IBM140118P00270000 | 68.70 | 0.00 | 61.80 | 64.60 | 0 | 11 | | 280.00 | IBM140118P00280000 | 79.90 | 0.00 | 71.40 | 74.30 | 1 | 23 | | 285.00 | IBM140118P00285000 | 79.00 | 0.00 | 76.10 | 80.00 | 1 | 1 | | 290.00 | IBM140118P00290000 | 97.70 | 0.00 | 81.00 | 85.00 | 1 | 11 | | 300.00 | IBM140118P00300000 | 107.60 | 0.00 | 90.70 | 95.00 | 0 | 14 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|