International Business Machines CorpNYSE:IBM
Symbol Lookup
RefreshBid/Lots
207.72/1
Ask/Lots
208.92/1
Open/Prev Close
205.25/204.69
Day Range
204.99-209.50
52-Week Range
181.85-215.90
Vol/Avg Daily Vol
5.7M/4.0M
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
Option Chains
THEORETICAL OPTIONS PRICE CONTROLS (calculates Theoretical Value, Delta, Gamma, Theta and Rho)
*20-day historical
volatility of 18.543
MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)
24 May 13 - expires in 6 days31 May 137 Jun 1314 Jun 1322 Jun 1320 Jul 1319 Oct 1318 Jan 1417 Jan 15
Call Options (expires Friday 05/24/13) | Put Options (expires Friday 05/24/13) |
| Symbol | Bid | Ask | Last | Change | Volume | Open Int. | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Int. |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IBM | 61.25 | 65.50 | -- | -- | -- | -- | 145.00 | IBM | -- | 0.03 | -- | -- | -- | -- |
| IBM | 56.25 | 59.90 | -- | -- | -- | -- | 150.00 | IBM | -- | 0.03 | -- | -- | -- | -- |
| IBM | 51.25 | 54.90 | -- | -- | -- | -- | 155.00 | IBM | -- | 0.03 | 0.19 | -- | -- | 5 |
| IBM | 46.25 | 49.90 | -- | -- | -- | -- | 160.00 | IBM | -- | 0.03 | -- | -- | -- | -- |
| IBM | 41.25 | 44.90 | -- | -- | -- | -- | 165.00 | IBM | -- | 0.03 | 0.30 | -- | -- | 2 |
| IBM | 36.95 | 39.90 | -- | -- | -- | -- | 170.00 | IBM | -- | 0.03 | 0.03 | -- | -- | 36 |
| IBM | 31.60 | 33.80 | 32.45 | +3.45 | 1 | -- | 175.00 | IBM | 0.01 | 0.04 | 0.05 | -- | -- | 125 |
| IBM | 28.20 | 28.80 | 27.37 | +4.55 | 6 | 7 | 180.00 | IBM | 0.02 | 0.05 | 0.05 | -- | -- | 895 |
| IBM | 23.15 | 24.05 | 19.60 | -- | -- | 1 | 185.00 | IBM | 0.02 | 0.05 | 0.05 | +0.01 | 25 | 192 |
| IBM | 18.15 | 18.80 | 17.75 | +1.93 | 2 | 30 | 190.00 | IBM | 0.04 | 0.07 | 0.04 | -0.02 | 43 | 546 |
| IBM | 13.35 | 13.85 | 13.45 | +2.45 | 6 | 127 | 195.00 | IBM | 0.06 | 0.09 | 0.09 | -0.04 | 103 | 495 |
| IBM | 8.45 | 8.90 | 8.95 | +3.45 | 144 | 348 | 200.00 | IBM | 0.09 | 0.11 | 0.13 | -0.32 | 330 | 1,976 |
| IBM | 3.90 | 4.05 | 4.10 | +2.40 | 2,686 | 2,060 | 205.00 | IBM | 0.47 | 0.51 | 0.47 | -1.46 | 3,606 | 1,307 |
| IBM | 0.87 | 0.92 | 0.92 | +0.64 | 1,453 | 895 | 210.00 | IBM | 2.35 | 2.48 | 2.35 | -3.25 | 383 | 139 |
| IBM | 0.09 | 0.13 | 0.12 | +0.04 | 126 | 182 | 215.00 | IBM | 6.10 | 6.85 | 7.65 | -3.15 | 95 | 96 |
| IBM | -- | 0.05 | 0.05 | -- | 5 | 97 | 220.00 | IBM | 10.95 | 12.20 | -- | -- | -- | -- |
| IBM | -- | 0.04 | 0.03 | -- | -- | 51 | 225.00 | IBM | 14.95 | 17.95 | 21.00 | -- | -- | 1 |
| IBM | -- | 0.03 | -- | -- | -- | -- | 230.00 | IBM | 19.15 | 23.05 | -- | -- | -- | -- |
| IBM | -- | 0.04 | -- | -- | -- | -- | 235.00 | IBM | 24.20 | 28.15 | -- | -- | -- | -- |
| IBM | -- | 0.03 | -- | -- | -- | -- | 240.00 | IBM | 29.80 | 33.15 | -- | -- | -- | -- |
| IBM | -- | 0.03 | -- | -- | -- | -- | 245.00 | IBM | 34.60 | 38.50 | -- | -- | -- | -- |
| IBM | -- | 0.03 | -- | -- | -- | -- | 250.00 | IBM | 39.95 | 43.15 | -- | -- | -- | -- |
| IBM | -- | 0.03 | -- | -- | -- | -- | 255.00 | IBM | 44.25 | 48.50 | -- | -- | -- | -- |
| IBM | -- | 0.03 | -- | -- | -- | -- | 260.00 | IBM | 49.20 | 53.50 | -- | -- | -- | -- |
| IBM | -- | 0.03 | -- | -- | -- | -- | 270.00 | IBM | 59.25 | 63.50 | -- | -- | -- | -- |
Near the Money | In the Money | Out of the Money | - | Underlying Issue's Last Price |