View By Expiration: Jun 2013 | Jul 2013 | Aug 2013 | Oct 2013 | Jan 2014 | Jun 2014 | Jan 2015| Call Options | Expire at close Saturday 18 January 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 100.00 | IBM140118C00100000 | 101.50 | 0.00 | 100.45 | 103.90 | 1 | 15 | | 125.00 | IBM140118C00125000 | 76.85 | 0.00 | 76.45 | 79.00 | 2 | 1 | | 130.00 | IBM140118C00130000 | 78.65 | 0.00 | 71.45 | 74.00 | 5 | 15 | | 135.00 | IBM140118C00135000 | 56.93 | 0.00 | 66.50 | 69.00 | 1 | 14 | | 140.00 | IBM140118C00140000 | 71.00 | 0.00 | 61.70 | 64.00 | 3 | 140 | | 145.00 | IBM140118C00145000 | 64.21 | 0.00 | 56.10 | 59.00 | 1 | 8 | | 150.00 | IBM140118C00150000 | 53.40 |  0.57 | 52.10 | 54.00 | 10 | 205 | | 155.00 | IBM140118C00155000 | 49.27 | 0.00 | 47.05 | 49.95 | 1 | 101 | | 160.00 | IBM140118C00160000 | 49.00 | 0.00 | 42.10 | 43.40 | 2 | 292 | | 165.00 | IBM140118C00165000 | 44.00 | 0.00 | 37.25 | 40.00 | 4 | 481 | | 170.00 | IBM140118C00170000 | 36.45 | 0.75 | 33.00 | 35.30 | 1 | 830 | | 175.00 | IBM140118C00175000 | 31.82 | 0.00 | 29.35 | 29.60 | 1 | 523 | | 180.00 | IBM140118C00180000 | 27.95 | 0.00 | 25.25 | 25.45 | 1 | 1,053 | | 185.00 | IBM140118C00185000 | 21.80 | 0.00 | 21.35 | 21.55 | 2 | 626 | | 190.00 | IBM140118C00190000 | 19.65 | 0.66 | 17.75 | 17.95 | 5 | 2,575 | | 195.00 | IBM140118C00195000 | 15.15 | 0.75 | 14.50 | 14.70 | 3 | 1,612 | | 200.00 | IBM140118C00200000 | 13.28 | 0.32 | 11.65 | 11.80 | 2 | 6,584 | | 205.00 | IBM140118C00205000 | 9.80 | 1.05 | 9.10 | 9.30 | 26 | 2,185 | | 210.00 | IBM140118C00210000 | 7.23 | 1.17 | 7.00 | 7.15 | 14 | 9,681 | | 215.00 | IBM140118C00215000 | 5.41 | 1.44 | 5.25 | 5.40 | 5 | 7,829 | | 220.00 | IBM140118C00220000 | 4.00 | 0.80 | 3.85 | 4.00 | 7 | 4,232 | | 225.00 | IBM140118C00225000 | 3.05 | 0.57 | 2.76 | 2.88 | 15 | 2,855 | | 230.00 | IBM140118C00230000 | 2.07 | 0.43 | 1.94 | 2.07 | 6 | 11,563 | | 235.00 | IBM140118C00235000 | 1.51 | 0.34 | 1.36 | 1.50 | 4 | 1,214 | | 240.00 | IBM140118C00240000 | 1.33 | 0.00 | 0.99 | 1.20 | 3 | 1,276 | | 245.00 | IBM140118C00245000 | 0.91 | 0.00 | 0.68 | 0.88 | 1 | 637 | | 250.00 | IBM140118C00250000 | 0.67 | 0.00 | 0.51 | 0.66 | 4 | 3,080 | | 255.00 | IBM140118C00255000 | 0.54 | 0.00 | 0.34 | 0.50 | 3 | 455 | | 260.00 | IBM140118C00260000 | 0.43 | 0.00 | 0.22 | 0.38 | 3 | 388 | | 265.00 | IBM140118C00265000 | 0.32 | 0.00 | 0.16 | 0.31 | 2 | 1,492 | | 270.00 | IBM140118C00270000 | 0.27 | 0.00 | 0.11 | 0.26 | 2 | 355 | | 275.00 | IBM140118C00275000 | 0.26 | 0.00 | 0.05 | 0.23 | 32 | 186 | | 280.00 | IBM140118C00280000 | 0.15 | 0.00 | 0.02 | 0.20 | 10 | 499 | | 285.00 | IBM140118C00285000 | 0.06 | 0.00 | N/A | 0.17 | 1 | 72 | | 290.00 | IBM140118C00290000 | 0.12 | 0.00 | N/A | 0.15 | 12 | 50 | | 295.00 | IBM140118C00295000 | 0.07 | 0.00 | N/A | 0.14 | 1 | 92 | | 300.00 | IBM140118C00300000 | 0.04 | 0.00 | N/A | 0.14 | 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 | 0.19 | 15 | 154 | | 100.00 | IBM140118P00100000 | 0.18 | 0.00 | 0.08 | 0.21 | 9 | 2,578 | | 105.00 | IBM140118P00105000 | 0.25 | 0.00 | 0.13 | 0.26 | 4 | 1,471 | | 110.00 | IBM140118P00110000 | 0.31 | 0.00 | 0.18 | 0.32 | 22 | 1,208 | | 115.00 | IBM140118P00115000 | 0.37 | 0.00 | 0.25 | 0.38 | 1 | 1,243 | | 120.00 | IBM140118P00120000 | 0.39 | 0.00 | 0.31 | 0.44 | 70 | 1,340 | | 125.00 | IBM140118P00125000 | 0.49 | 0.00 | 0.39 | 0.46 | 1 | 2,625 | | 130.00 | IBM140118P00130000 | 0.65 | 0.00 | 0.48 | 0.61 | 2 | 1,164 | | 135.00 | IBM140118P00135000 | 0.70 | 0.00 | 0.57 | 0.74 | 2 | 1,162 | | 140.00 | IBM140118P00140000 | 0.85 | 0.00 | 0.72 | 0.88 | 6 | 1,820 | | 145.00 | IBM140118P00145000 | 0.97 | 0.00 | 0.89 | 1.08 | 13 | 1,371 | | 150.00 | IBM140118P00150000 | 1.18 | 0.00 | 1.12 | 1.31 | 1 | 2,575 | | 155.00 | IBM140118P00155000 | 1.50 | 0.00 | 1.41 | 1.57 | 3 | 2,562 | | 160.00 | IBM140118P00160000 | 1.80 | 0.00 | 1.77 | 1.92 | 5 | 2,011 | | 165.00 | IBM140118P00165000 | 2.20 | 0.00 | 2.30 | 2.39 | 1 | 1,300 | | 170.00 | IBM140118P00170000 | 3.00 | 0.00 | 2.89 | 2.98 | 1 | 1,727 | | 175.00 | IBM140118P00175000 | 3.30 | 0.00 | 3.60 | 3.75 | 5 | 1,906 | | 180.00 | IBM140118P00180000 | 4.55 | 0.45 | 4.55 | 4.70 | 6 | 1,710 | | 185.00 | IBM140118P00185000 | 5.10 | 0.00 | 5.70 | 5.85 | 43 | 2,199 | | 190.00 | IBM140118P00190000 | 6.50 | 0.11 | 7.15 | 7.35 | 3 | 3,840 | | 195.00 | IBM140118P00195000 | 8.20 | 0.74 | 8.95 | 9.10 | 20 | 2,741 | | 200.00 | IBM140118P00200000 | 10.05 | 0.30 | 11.10 | 11.25 | 2 | 1,646 | | 205.00 | IBM140118P00205000 | 12.95 | 0.69 | 13.55 | 13.75 | 31 | 1,910 | | 210.00 | IBM140118P00210000 | 15.60 | 0.70 | 16.45 | 16.65 | 2 | 1,839 | | 215.00 | IBM140118P00215000 | 18.10 | 0.45 | 19.75 | 19.90 | 2 | 480 | | 220.00 | IBM140118P00220000 | 23.37 | 0.00 | 23.30 | 23.70 | 2 | 281 | | 225.00 | IBM140118P00225000 | 22.50 | 0.00 | 27.25 | 27.55 | 2 | 165 | | 230.00 | IBM140118P00230000 | 32.54 | 0.00 | 31.40 | 31.85 | 5 | 103 | | 235.00 | IBM140118P00235000 | 36.91 | 0.00 | 34.30 | 36.30 | 5 | 33 | | 240.00 | IBM140118P00240000 | 34.25 | 0.00 | 38.25 | 41.00 | 10 | 134 | | 245.00 | IBM140118P00245000 | 43.11 | 0.00 | 43.45 | 46.00 | 0 | 17 | | 250.00 | IBM140118P00250000 | 51.75 | 0.00 | 49.60 | 50.40 | 5 | 43 | | 260.00 | IBM140118P00260000 | 54.90 | 0.00 | 57.50 | 60.95 | 16 | 22 | | 265.00 | IBM140118P00265000 | 79.65 | 0.00 | 62.30 | 65.00 | 29 | 47 | | 270.00 | IBM140118P00270000 | 68.70 | 0.00 | 67.65 | 70.00 | 11 | 11 | | 280.00 | IBM140118P00280000 | 79.00 | 0.00 | 77.65 | 80.00 | 1 | 24 | | 285.00 | IBM140118P00285000 | 79.00 | 0.00 | 82.20 | 85.85 | 1 | 1 | | 290.00 | IBM140118P00290000 | 97.70 | 0.00 | 87.40 | 90.85 | 1 | 11 | | 300.00 | IBM140118P00300000 | 107.60 | 0.00 | 97.20 | 100.80 | 0 | 14 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|