Schaeffer's Investment Research

Home Site Map About Us My Account Shopping Cart Help Sign In

Stock Symbol:

Last	Change	% Change	Open	Prev Close	High	Low	Bid	Ask	Volume
International Business Machines Corp
126.96	-0.58	0.45	127.17	127.54	127.69	126.46		129.42	23267

View By Expiration:
Dec 09 |
Jan 10 |
Apr 10 |
Jan 11 |
Jan 12 |

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				December 2009
85.00	.IBMLQ	0	0	0	41.75	42.50	0	0
90.00	.IBMLR	37.10	0	0	36.85	37.50	0	8
95.00	.IBMLS	0	0	0	31.90	32.30	0	0
100.00	.IBMLT	26.80	0	0	26.95	27.15	0	23
105.00	.IBMLA	22.55	0	0	22.00	22.20	11	25
110.00	.IBMLB	17.20	-0.59	-3.32	17.05	17.20	5	201
115.00	.IBMLC	12.20	-0.56	-4.39	12.20	12.35	2	433
120.00	.IBMLD	7.70	-0.66	-7.89	7.65	7.75	242	2413
125.00	.IBMLE	3.80	-0.55	-12.64	3.75	3.85	2187	12627
130.00	.IBMLF	1.29	-0.38	-22.75	1.28	1.32	2150	8051
135.00	.IBMLG	0.31	-0.14	-31.11	0.30	0.33	811	6440
140.00	.IBMLH	0.09	-0.02	-18.18	0.07	0.09	84	1300
145.00	.IBMLI	0.04	0	0	0.02	0.06	0	711
150.00	.IBVLJ	0.01	0	0	0	0.03	0	169

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				December 2009
85.00	.IBMXQ	0.03	0	0	0.01	0.05	0	270
90.00	.IBMXR	0.05	0	0	0.02	0.05	0	760
95.00	.IBMXS	0.05	0	0	0.03	0.05	2	590
100.00	.IBMXT	0.08	-0.03	-27.27	0.08	0.10	47	1505
105.00	.IBMXA	0.12	0.01	9.09	0.10	0.13	3	1525
110.00	.IBMXB	0.17	0	0	0.14	0.18	33	4789
115.00	.IBMXC	0.31	-0.02	-6.06	0.29	0.32	418	9468
120.00	.IBMXD	0.71	-0.06	-7.79	0.70	0.72	506	7945
125.00	.IBMXE	1.80	-0.05	-2.70	1.80	1.83	1633	5808
130.00	.IBMXF	4.30	0.19	4.62	4.25	4.35	389	4032
135.00	.IBMXG	8.47	0.47	5.88	8.25	8.40	40	335
140.00	.IBMXH	13.20	0.70	5.60	13.00	13.15	116	385
145.00	.IBMXI	17.95	0.55	3.16	17.75	18.20	30	77
150.00	.IBVXJ	0	0	0	22.55	23.60	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2010
55.00	.IBMAV	63.50	0	0	71.45	72.70	0	3
60.00	.IBMAL	56.50	0	0	66.45	67.50	0	3
65.00	.IBMAM	52.90	1.40	2.72	61.55	62.60	0	0
70.00	.IBMAN	57.40	0	0	56.50	57.45	0	8
75.00	.IBMAO	42.50	0	0	51.95	52.40	0	1
80.00	.IBMAP	43.00	0	0	46.90	47.55	0	429
85.00	.IBMAQ	42.10	0.25	0.60	42.00	42.30	11	230
90.00	.IBMAR	37.45	0	0	37.00	37.25	0	825
95.00	.IBMAS	33.35	0	0	32.10	32.40	0	303
100.00	.IBMAT	27.42	-1.18	-4.13	27.20	27.40	19	11394
105.00	.IBMAA	22.60	-0.40	-1.74	22.35	22.50	5	5170
110.00	.IBMAB	17.85	-0.25	-1.38	17.55	17.70	37	7066
115.00	.IBMAC	12.95	-0.55	-4.07	13.00	13.15	51	4740
120.00	.IBMAD	9.05	-0.38	-4.03	8.85	9.00	101	22256
125.00	.IBMAE	5.40	-0.55	-9.24	5.40	5.50	264	14756
130.00	.IBMAF	2.88	-0.36	-11.11	2.83	2.89	803	16155
135.00	.IBMAG	1.34	-0.24	-15.19	1.29	1.33	176	24162
140.00	.IBMAH	0.54	-0.12	-18.18	0.52	0.54	96	9860
145.00	.IBMAI	0.23	-0.03	-11.54	0.20	0.24	40	3817
150.00	.IBVAJ	0.10	0	0	0.08	0.11	0	2693
155.00	.IBVAK	0.10	0	0	0.03	0.07	0	553
160.00	.IBVAY	0.04	0	0	0.01	0.06	0	903
165.00	.IBVAM	0.05	0	0	0	0.06	0	135
170.00	.IBVAZ	0.08	0	0	0	0.06	0	451
175.00	.IBVAO	0	0	0	0	0.03	0	0
180.00	.IBVAU	0.05	0	0	0	0.05	0	2103
185.00	.IBVAQ	0	0	0	0	0.03	0	0
190.00	.IBVAV	0.05	0	0	0	0.05	0	654

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2010
55.00	.IBMMV	0.05	0	0	0	0.05	0	1850
60.00	.IBMML	0.05	0	0	0	0.07	0	4077
65.00	.IBMMM	0.05	0	0	0.02	0.08	499	4743
70.00	.IBMMN	0.08	0	0	0.03	0.07	0	4843
75.00	.IBMMO	0.05	0	0	0.05	0.09	0	7932
80.00	.IBMMP	0.09	0.01	12.50	0.07	0.11	165	8198
85.00	.IBMMQ	0.10	-0.02	-16.67	0.09	0.14	226	11784
90.00	.IBMMR	0.17	0	0	0.15	0.18	0	9134
95.00	.IBMMS	0.23	-0.01	-4.17	0.19	0.23	191	7886
100.00	.IBMMT	0.30	-0.03	-9.09	0.27	0.30	45	12097
105.00	.IBMMA	0.45	-0.03	-6.25	0.40	0.44	74	7159
110.00	.IBMMB	0.64	-0.11	-14.67	0.63	0.67	840	10673
115.00	.IBMMC	1.07	-0.03	-2.73	1.07	1.10	93	10141
120.00	.IBMMD	1.92	-0.05	-2.54	1.89	1.93	84	7970
125.00	.IBMME	3.41	0.01	0.29	3.35	3.45	173	5020
130.00	.IBMMF	5.80	-0.05	-0.85	5.80	5.90	43	3097
135.00	.IBMMG	9.20	0.35	3.95	9.25	9.35	3	779
140.00	.IBMMH	13.50	-0.35	-2.53	13.45	13.60	4	1241
145.00	.IBMMI	18.55	0.05	0.27	18.10	18.30	21	532
150.00	.IBVMJ	23.40	0.05	0.21	23.00	23.15	34	230
155.00	.IBVMK	35.80	0	0	27.95	28.15	0	202
160.00	.IBVMY	33.35	0	0	32.60	33.60	0	207
165.00	.IBVMM	46.30	0	0	37.55	38.60	0	0
170.00	.IBVMZ	43.50	0	0	42.55	43.60	0	0
175.00	.IBVMO	57.00	0	0	47.55	48.60	0	0
180.00	.IBVMU	62.00	0	0	52.55	53.60	0	33
185.00	.IBVMQ	0	0	0	57.55	58.60	0	0
190.00	.IBVMV	71.30	0	0	62.55	63.60	0	72

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				April 2010
65.00	.IBMDM	0	0	0	61.50	62.50	0	0
70.00	.IBMDN	57.50	0	0	56.55	57.80	0	3
75.00	.IBMDO	0	0	0	51.95	52.50	0	0
80.00	.IBMDP	46.73	0	0	46.65	47.30	0	1
85.00	.IBMDQ	37.85	0	0	42.10	42.65	0	23
90.00	.IBMDR	37.81	0	0	37.30	37.75	0	43
95.00	.IBMDS	31.70	0	0	32.50	32.75	0	102
100.00	.IBMDT	28.10	0.03	0.11	27.85	28.05	22	273
105.00	.IBMDA	23.45	-0.20	-0.85	23.35	23.50	7	354
110.00	.IBMDB	19.00	-0.29	-1.50	19.05	19.20	28	397
115.00	.IBMDC	15.20	0.10	0.66	15.05	15.20	33	1261
120.00	.IBMDD	11.70	0.05	0.43	11.45	11.60	17	1740
125.00	.IBMDE	8.46	-0.64	-7.03	8.35	8.50	26	3449
130.00	.IBMDF	5.85	-0.49	-7.73	5.85	5.95	55	2720
135.00	.IBMDG	3.95	-0.45	-10.23	3.90	3.95	56	3457
140.00	.IBMDH	2.45	-0.27	-9.93	2.44	2.50	33	2920
145.00	.IBMDI	1.51	-0.10	-6.21	1.48	1.52	3	1549
150.00	.IBVDJ	0.97	0	0	0.86	0.91	0	1392
155.00	.IBVDK	0.64	0	0	0.49	0.52	0	820
160.00	.IBVDY	0.29	-0.01	-3.33	0.26	0.31	1	210
165.00	.IBVDM	0.21	0	0	0.14	0.18	0	131
170.00	.IBVDZ	0.13	0	0	0.07	0.12	0	1
175.00	.IBVDO	0.08	0	0	0.04	0.08	0	1

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				April 2010
65.00	.IBMPM	0.14	0	0	0.09	0.13	0	118
70.00	.IBMPN	0.18	0	0	0.14	0.19	0	682
75.00	.IBMPO	0.27	0	0	0.21	0.25	0	134
80.00	.IBMPP	0.36	0	0	0.30	0.35	0	402
85.00	.IBMPQ	0.48	0	0	0.43	0.47	0	870
90.00	.IBMPR	0.62	-0.15	-19.48	0.61	0.65	12	1396
95.00	.IBMPS	0.91	0	0	0.86	0.90	0	805
100.00	.IBMPT	1.25	-0.11	-8.09	1.22	1.26	43	3518
105.00	.IBMPA	1.77	-0.06	-3.28	1.74	1.78	69	2636
110.00	.IBMPB	2.57	-0.03	-1.15	2.48	2.53	21	2384
115.00	.IBMPC	3.60	-0.21	-5.51	3.50	3.60	6	3432
120.00	.IBMPD	5.00	-0.09	-1.77	4.95	5.05	88	1375
125.00	.IBMPE	6.85	0	0	6.85	7.00	6	799
130.00	.IBMPF	9.30	0	0	9.35	9.45	43	1147
135.00	.IBMPG	12.35	0.15	1.23	12.35	12.50	40	289
140.00	.IBMPH	16.07	-0.38	-2.31	15.90	16.05	7	391
145.00	.IBMPI	19.80	0	0	19.95	20.10	0	69
150.00	.IBVPJ	32.00	0	0	24.25	24.50	0	18
155.00	.IBVPK	27.80	0	0	28.75	29.10	0	30
160.00	.IBVPY	33.89	1.19	3.64	33.45	33.90	1	10
165.00	.IBVPM	0	0	0	38.25	39.15	0	0
170.00	.IBVPZ	0	0	0	42.90	44.10	0	0
175.00	.IBVPO	0	0	0	47.85	49.15	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2011
20.00	.VIBAU	0	0	0	104.95	109.10	0	0
22.50	.VIBAX	0	0	0	102.40	106.60	0	0
25.00	.VIBAE	0	0	0	99.95	104.10	0	0
30.00	.VIBAV	0	0	0	94.95	99.10	0	0
35.00	.VIBAG	92.40	26.80	40.85	89.95	94.10	15	15
40.00	.VIBAW	59.40	0	0	84.95	89.10	0	0
45.00	.VIBAI	56.00	0	0	80.05	84.10	0	3
50.00	.VIBAZ	68.21	0	0	75.05	79.15	0	17
55.00	.VIBAK	47.10	0	0	70.00	74.15	0	2
60.00	.VIBAL	59.05	0	0	65.70	68.05	0	37
65.00	.VIBAM	63.00	0	0	60.60	62.65	0	16
70.00	.VIBAN	53.00	0	0	57.00	57.75	0	124
75.00	.VIBAO	0	0	0	51.90	53.00	0	0
80.00	.VIBAP	47.75	0	0	47.55	48.10	0	267
85.00	.VIBAQ	44.15	0	0	43.05	43.55	0	643
90.00	.VIBAR	38.55	0	0	38.60	39.05	0	1207
95.00	.VIBAS	34.45	0	0	34.35	34.80	0	1687
100.00	.XBYAT	30.35	0	0	30.40	30.85	0	1669
105.00	.XBYAA	24.90	0	0	26.60	27.00	0	112
110.00	.XBYAB	24.40	0	0	23.05	23.35	0	3439
115.00	.XBYAC	20.70	0	0	19.75	20.20	0	1669
120.00	.XBYAD	16.74	-0.55	-3.18	16.70	17.20	9	2378
125.00	.XBYAE	15.00	0	0	14.00	14.25	0	648
130.00	.XBYAF	11.67	-0.18	-1.52	11.60	11.80	47	2008
135.00	.XBYAG	9.93	0	0	9.45	9.65	0	874
140.00	.XBYAH	7.65	-0.40	-4.97	7.60	7.80	74	1688
145.00	.XBYAI	6.25	0	0	6.05	6.35	0	668
150.00	.XBYAJ	5.00	0	0	4.75	5.00	31	1329
155.00	.XBYAK	3.75	-0.50	-11.76	3.80	3.85	37	926
160.00	.XBYAY	3.00	0.09	3.09	2.82	2.94	42	680
165.00	.XBYAM	2.25	-0.17	-7.02	2.12	2.24	4	332
170.00	.XBYAZ	1.68	-0.19	-10.16	1.59	1.74	22	221
175.00	.XBYAO	1.27	-0.19	-13.01	1.18	1.30	7	417
180.00	.XBYAU	0.91	-0.11	-10.78	0.86	0.96	22	270
185.00	.XBYAQ	0.78	0	0	0.62	0.74	0	77

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2011
20.00	.VIBMU	0.05	0	0	0.01	0.12	0	2158
22.50	.VIBMX	0.05	0	0	0.02	0.13	0	777
25.00	.VIBME	0.04	0	0	0.04	0.15	0	1108
30.00	.VIBMV	0.12	0.05	71.43	0.04	0.17	25	3172
35.00	.VIBMG	0.10	0	0	0.08	0.21	0	1204
40.00	.VIBMW	0.20	0	0	0.14	0.26	0	1411
45.00	.VIBMI	0.20	0	0	0.25	0.33	0	1097
50.00	.VIBMZ	0.49	0	0	0.33	0.44	0	1846
55.00	.VIBMK	0.40	0	0	0.45	0.59	0	1013
60.00	.VIBML	0.90	0	0	0.63	0.76	0	1690
65.00	.VIBMM	0.95	0.01	1.06	0.85	0.95	6	1827
70.00	.VIBMN	1.17	0	0	1.14	1.27	0	1906
75.00	.VIBMO	1.60	0	0	1.50	1.60	0	1205
80.00	.VIBMP	2.06	0	0	1.98	2.11	0	2518
85.00	.VIBMQ	2.64	-0.06	-2.22	2.53	2.62	70	1942
90.00	.VIBMR	3.35	-0.15	-4.29	3.20	3.35	25	2746
95.00	.VIBMS	4.25	-0.10	-2.30	4.05	4.20	116	4408
100.00	.XBYMT	5.25	0	0	5.15	5.25	0	2381
105.00	.XBYMA	6.51	-0.04	-0.61	6.35	6.55	2	2760
110.00	.XBYMB	7.96	-0.04	-0.50	7.90	8.05	13	6122
115.00	.XBYMC	10.00	0	0	9.60	9.80	0	3528
120.00	.XBYMD	11.80	0.29	2.52	11.60	11.75	61	3595
125.00	.XBYME	13.65	0	0	13.85	14.10	0	476
130.00	.XBYMF	16.50	0.15	0.92	16.45	16.70	8	400
135.00	.XBYMG	19.60	0	0	19.30	19.60	0	180
140.00	.XBYMH	22.15	0	0	22.25	22.80	0	452
145.00	.XBYMI	27.50	0	0	25.70	26.25	0	11
150.00	.XBYMJ	30.00	0	0	29.45	29.90	0	223
155.00	.XBYMK	33.05	0	0	33.25	33.75	0	135
160.00	.XBYMY	42.00	0	0	37.35	37.95	0	54
165.00	.XBYMM	0	0	0	41.80	42.25	0	0
170.00	.XBYMZ	46.60	0	0	45.25	47.00	0	20
175.00	.XBYMO	51.45	0	0	50.60	51.25	0	29
180.00	.XBYMU	0	0	0	55.25	55.90	0	0
185.00	.XBYMQ	0	0	0	59.95	60.65	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2012
100.00	.WIBAT	34.50	0	0	33.50	34.05	0	872
110.00	.WIBAB	28.20	0	0	26.95	27.60	0	493
120.00	.WIBAD	22.20	0	0	21.10	21.75	0	264
130.00	.WIBAF	17.19	0	0	16.50	17.10	0	335
140.00	.WIBAH	12.67	-0.48	-3.65	12.55	13.10	5	701
150.00	.WIBAJ	10.00	0	0	9.25	9.75	0	355
160.00	.WIBAL	6.75	-1.05	-13.46	6.75	7.05	5	917

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2012
100.00	.WIBMT	9.05	0.15	1.69	8.65	9.10	1	1305
110.00	.WIBMB	12.40	0	0	12.20	12.50	0	93
120.00	.WIBMD	17.05	0.45	2.71	16.40	16.85	10	265
130.00	.WIBMF	23.20	0	0	21.35	21.90	0	83
140.00	.WIBMH	29.00	0	0	27.15	27.80	0	101
150.00	.WIBMJ	34.40	0	0	33.70	34.25	0	22
160.00	.WIBML	41.00	0	0	41.00	41.65	0	267

Podcasting

Videocasting

	Schaeffer's Daily Q&A: What Is Put Selling Nov 20 2009 4:12 PM
Options Stew: A Taste of the Week's Spiciest Pl... View More...

� 2009 Schaeffer's Investment Research, Inc. 5151 Pfeiffer Road, Suite 250, Cincinnati, Ohio 45242
Phone: (800) 448-2080 FAX: (513) 589-3810 Int'l Callers: (513) 589-3800 Email: service@sir-inc.com