Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
IBM Feb 20 2010 90.00 32.80 -2.98 -8.33 32.80 32.80 32.95 34.25 2 1
IBM Feb 20 2010 95.00 28.70 -7.50 -20.72 28.70 28.70 27.85 29.05 10 15
IBM Feb 20 2010 100.00 23.00 0.34 1.50 23.45 23.00 22.95 23.35 3 43
IBM Feb 20 2010 105.00 18.25 0.56 3.17 18.25 18.25 18.20 18.40 12 11
IBM Feb 20 2010 110.00 13.60 1.00 7.94 13.60 13.60 13.25 13.45 18 39
IBM Feb 20 2010 115.00 8.25 0.49 6.31 9.30 8.00 8.35 8.50 203 419
IBM Feb 20 2010 120.00 3.90 0.85 27.87 4.60 3.40 3.85 3.95 1,211 4,417
IBM Feb 20 2010 125.00 0.90 0.20 28.57 1.27 0.76 0.89 0.94 4,056 11,121
IBM Feb 20 2010 130.00 0.11 -0.01 -8.33 0.18 0.10 0.11 0.13 1,027 16,265
IBM Feb 20 2010 135.00 0.03 -0.02 -40.00 0.06 0.03 0.03 0.04 486 19,893
IBM Feb 20 2010 140.00 0.02 -0.02 -50.00 0.03 0.02 0.01 0.02 37 11,825
IBM Feb 20 2010 145.00 0.02 0.01 100.00 0.02 0.01 0.01 0.03 14 3,997
IBM Feb 20 2010 150.00 0.02 0.01 100.00 0.02 0.02 0.01 0.02 64 1,587
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
IBM Feb 20 2010 90.00 0.02 -0.01 -33.33 0.02 0.01 0.01 0.03 39 550
IBM Feb 20 2010 95.00 0.03 0.01 50.00 0.03 0.03 0.01 0.02 1 855
IBM Feb 20 2010 100.00 0.07 0.05 250.00 0.07 0.07 0.01 0.04 75 843
IBM Feb 20 2010 105.00 0.07 -0.03 -30.00 0.07 0.07 0.03 0.07 25 873
IBM Feb 20 2010 110.00 0.08 -0.06 -42.86 0.10 0.07 0.07 0.08 234 2,242
IBM Feb 20 2010 115.00 0.14 -0.17 -54.84 0.23 0.14 0.16 0.19 803 7,033
IBM Feb 20 2010 120.00 0.67 -0.44 -39.64 0.85 0.50 0.63 0.66 3,032 13,312
IBM Feb 20 2010 125.00 2.72 -1.03 -27.47 3.20 2.10 2.62 2.68 1,918 14,354
IBM Feb 20 2010 130.00 6.95 -1.25 -15.24 7.45 6.05 6.80 6.90 699 9,361
IBM Feb 20 2010 135.00 11.29 -1.19 -9.54 12.25 11.00 11.70 11.85 272 3,830
IBM Feb 20 2010 140.00 16.35 -1.90 -10.41 17.35 16.35 16.65 16.85 27 1,227
IBM Feb 20 2010 145.00 22.50 0.95 4.41 22.50 22.50 20.75 22.05 3 814
IBM Feb 20 2010 150.00 25.09 0.09 0.36 25.09 25.09 25.75 27.05 8 492
Return to Top