Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
85.00 IBMKQ 35.55 0.05 0.14 35.55 35.55 41.80 42.45 10 —
90.00 IBMKR 36.80 0.20 0.55 36.80 36.80 36.80 37.45 4 —
95.00 IBMKS 27.00 — — 27.00 27.00 31.80 32.15 5 —
100.00 IBMKT 26.90 -0.70 -2.54 26.90 26.90 26.90 27.10 1 222
105.00 IBMKA 22.45 0.75 3.46 22.70 22.15 21.80 22.15 160 205
110.00 IBMKB 17.60 -0.50 -2.76 17.70 16.98 16.80 17.15 216 347
115.00 IBMKC 12.10 -0.20 -1.63 12.10 11.80 11.90 12.10 22 413
120.00 IBMKD 7.05 -0.70 -9.03 7.50 6.50 6.90 7.05 472 6,281
125.00 IBMKE 1.95 -0.57 -22.62 2.71 1.55 1.94 2.00 2,677 10,108
130.00 IBMKF 0.01 -0.04 -80.00 0.04 0.01 0.01 0.01 733 19,141
135.00 IBMKG 0.01 — — 0.03 0.01 0.01 0.01 10 10,365
140.00 IBMKH 0.01 — — 0.01 0.01 0.01 0.01 16 2,178
145.00 IBMKI 0.01 -0.02 -66.67 0.01 0.01 0.01 0.01 1 603
150.00 IBVKJ 0.04 0.02 100.00 0.04 0.04 0.05 0.03 1 56
155.00 IBVKK — — — — — — 0.03 — —
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
85.00 IBMWQ 0.04 -0.06 -60.00 0.04 0.04 0.05 0.03 1 13
90.00 IBMWR 0.05 — — 0.05 0.05 0.01 0.03 1 462
95.00 IBMWS 0.01 — — 0.01 0.01 0.01 0.03 289 1,352
100.00 IBMWT 0.02 -0.02 -50.00 0.02 0.02 0.02 0.03 13 1,593
105.00 IBMWA 0.02 0.01 100.00 0.02 0.01 0.01 0.01 15 3,418
110.00 IBMWB 0.02 -0.01 -33.33 0.02 0.02 0.01 0.02 6 9,454
115.00 IBMWC 0.01 — — 0.01 0.01 0.03 0.01 72 10,310
120.00 IBMWD 0.01 -0.01 -50.00 0.05 0.01 0.01 0.01 236 10,643
125.00 IBMWE 0.02 -0.08 -80.00 0.07 0.01 0.01 0.02 654 8,401
130.00 IBMWF 3.10 0.55 21.57 3.50 2.40 2.95 3.10 361 2,059
135.00 IBMWG 7.90 0.70 9.72 8.33 7.90 7.85 8.20 43 450
140.00 IBMWH 13.01 0.11 0.85 13.01 13.01 12.90 13.10 1 151
145.00 IBMWI 24.40 -0.80 -3.17 24.40 23.30 17.55 18.40 22 114
150.00 IBVWJ 27.00 -1.60 -5.59 27.00 27.00 22.55 23.20 11 121
155.00 IBVWK — — — — — 27.55 28.20 — —
Return to Top