Philip Morris International Inc (PM) Option Chain

PM 
$83.15
*  
1.64
 negative 
1.93%
Get PM Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


PM Options:  Type:
Apr 14 | May 14 | Jun 14 | Sep 14 | Jan 15 | Jan 16 | Near Term | All

Option Chain for Philip Morris International Inc ( PM)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Apr 11, 2014 0 PM 75.00 Apr 11, 2014 0
Apr 11, 2014 0 PM 76.00 Apr 11, 2014 0
Apr 11, 2014 0 PM 77.00 Apr 11, 2014 0
Apr 11, 2014 0 PM 78.00 Apr 11, 2014 0
Apr 11, 2014 0 PM 79.00 Apr 11, 2014 0
Apr 11, 2014 0 PM 80.00 Apr 11, 2014 0.13 0 2
Apr 11, 2014 3.18 0 0 PM 81.00 Apr 11, 2014 0.03 0 20
Apr 11, 2014 0.89 0 0 PM 82.00 Apr 11, 2014 0.01 0 202
Apr 11, 2014 0.35 0 0 PM 83.00 Apr 11, 2014 0.23 0 188
Apr 11, 2014 0.02 0 288 PM 84.00 Apr 11, 2014 0.58 0 0
Apr 11, 2014 0.19 0 785 PM 85.00 Apr 11, 2014 0.70 0 0
Apr 11, 2014 0 PM 86.00 Apr 11, 2014 2.28 0 0
Apr 11, 2014 0 PM 87.00 Apr 11, 2014 0
Apr 11, 2014 0 PM 88.00 Apr 11, 2014 0
Apr 11, 2014 0 PM 89.00 Apr 11, 2014 5.15 0
Apr 11, 2014 0 PM 90.00 Apr 11, 2014 0
Apr 11, 2014 0 PM 91.00 Apr 11, 2014 0
Apr 19, 2014 5.24 7.05 8.90 0 1 PM 75.00 Apr 19, 2014 0.01 -0.01 0.02 21 2682
Apr 19, 2014 6.05 7.95 0 PM 76.00 Apr 19, 2014 0.03 0
Apr 19, 2014 4.81 4.55 6.05 0 54 PM 77.50 Apr 19, 2014 0.01 -0.02 0.01 1 3697
Apr 19, 2014 4.98 3.05 4.55 0 15 PM 79.00 Apr 19, 2014 0.03 0
Apr 19, 2014 2.95 -1.60 3.10 3.30 4 2720 PM 80.00 Apr 19, 2014 0.01 -0.04 0.01 102 3606
Apr 19, 2014 1.55 -1.21 2.11 2.26 5 40 PM 81.00 Apr 19, 2014 0.04 -0.01 0.01 10 110
Apr 19, 2014 0.50 -1.76 0.63 0.72 83 6526 PM 82.50 Apr 19, 2014 0.32 0.18 0.02 11 4766
Apr 19, 2014 0.02 -0.98 0.02 1 1450 PM 84.00 Apr 19, 2014 0.57 0.09 0.74 0.90 6 1541
Apr 19, 2014 0.04 -0.53 0.01 0.02 74 5395 PM 85.00 Apr 19, 2014 2.74 1.73 1.48 2.03 2 1466
Apr 19, 2014 0.01 -0.21 0.01 1 859 PM 86.00 Apr 19, 2014 1.82 0.01 2.47 3.55 0 59
Apr 19, 2014 0.03 -0.02 0.01 0.03 10 445 PM 87.50 Apr 19, 2014 4.51 -0.24 3.95 4.65 5 27
Apr 19, 2014 0.03 0 PM 89.00 Apr 19, 2014 5.00 6.95 0
Apr 19, 2014 0.04 0.03 0 2 PM 90.00 Apr 19, 2014 6.00 7.95 0
Apr 19, 2014 0.03 0 PM 91.00 Apr 19, 2014 7.00 8.95 0
Apr 25, 2014 7.10 8.55 0 PM 75.00 Apr 25, 2014 0.06 0
Apr 25, 2014 6.10 7.55 0 PM 76.00 Apr 25, 2014 0.06 0
Apr 25, 2014 5.10 6.55 0 PM 77.00 Apr 25, 2014 0.07 0
Apr 25, 2014 4.10 5.55 0 PM 78.00 Apr 25, 2014 0.01 0.08 0
Apr 25, 2014 3.15 4.60 0 PM 79.00 Apr 25, 2014 0.07 0.02 0.08 10
Apr 25, 2014 2.93 2.63 3.60 5 PM 80.00 Apr 25, 2014 0.15 0.04 0.10 10
Apr 25, 2014 1.76 2.22 2.67 5 PM 81.00 Apr 25, 2014 0.14 0.08 0.14 8
Apr 25, 2014 1.17 1.34 1.68 18 PM 82.00 Apr 25, 2014 0.40 0.24 0.27 5
Apr 25, 2014 0.65 0.69 0.75 6 PM 83.00 Apr 25, 2014 0.82 0.54 0.59 26
Apr 25, 2014 0.22 0.26 0.30 2 PM 84.00 Apr 25, 2014 0.93 1.34 0
Apr 25, 2014 0.15 0.06 0.13 31 PM 85.00 Apr 25, 2014 2.77 1.65 2.19 1
Apr 25, 2014 0.08 0 PM 86.00 Apr 25, 2014 2.49 3.25 0
Apr 25, 2014 0.05 0 PM 87.00 Apr 25, 2014 3.45 4.25 0
Apr 25, 2014 0.04 0 PM 88.00 Apr 25, 2014 4.40 5.25 0
Apr 25, 2014 0.05 0 PM 89.00 Apr 25, 2014 5.40 6.95 0
Apr 25, 2014 0.04 0 PM 90.00 Apr 25, 2014 5.90 7.95 0
Apr 25, 2014 0.04 0 PM 91.00 Apr 25, 2014 7.40 8.95 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.