Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Philip Morris International Inc (PM)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PM 140419C00060000 C 04/19/14 60.0 21.40 24.15
PM 140419C00065000 C 04/19/14 65.0 16.45 18.85
PM 140419C00070000 C 04/19/14 70.0 12.10 13.55
PM 140419C00072000 C 04/19/14 72.0 10.05 11.60
PM 140419C00072500 C 04/19/14 72.5 9.05 12.10
PM 140419C00073000 C 04/19/14 73.0 8.50 11.65
PM 140419C00073500 C 04/19/14 73.5 7.95 11.10
PM 140419C00074000 C 04/19/14 74.0 7.55 10.65
PM 140419C00074500 C 04/19/14 74.5 6.95 9.15
PM 140419C00075000 C 04/19/14 75.0 7.05 8.90
PM 140419C00076000 C 04/19/14 76.0 6.05 7.95
PM 140419C00077500 C 04/19/14 77.5 4.55 6.05
PM 140419C00079000 C 04/19/14 79.0 3.05 4.55
PM 140419C00080000 C 04/19/14 80.0 3.10 3.30
PM 140419C00081000 C 04/19/14 81.0 2.11 2.26
PM 140419C00082500 C 04/19/14 82.5 0.63 0.72
PM 140419C00084000 C 04/19/14 84.0 0.00 0.02
PM 140419C00085000 C 04/19/14 85.0 0.01 0.02
PM 140419C00086000 C 04/19/14 86.0 0.00 0.01
PM 140419C00087500 C 04/19/14 87.5 0.01 0.03
PM 140419C00089000 C 04/19/14 89.0 0.00 0.03
PM 140419C00090000 C 04/19/14 90.0 0.00 0.03
PM 140419C00091000 C 04/19/14 91.0 0.00 0.03
PM 140419C00094000 C 04/19/14 94.0 0.00 0.03
PM 140419C00095000 C 04/19/14 95.0 0.00 0.03
PM 140419C00096000 C 04/19/14 96.0 0.00 0.03
PM 140419C00099000 C 04/19/14 99.0 0.00 0.03
PM 140419C00100000 C 04/19/14 100.0 0.00 0.03
PM 140419C00101000 C 04/19/14 101.0 0.00 0.03
PM 140419P00060000 P 04/19/14 60.0 0.00 0.03
PM 140419P00065000 P 04/19/14 65.0 0.00 0.03
PM 140419P00070000 P 04/19/14 70.0 0.00 0.01
PM 140419P00072000 P 04/19/14 72.0 0.00 0.03
PM 140419P00072500 P 04/19/14 72.5 0.00 0.03
PM 140419P00073000 P 04/19/14 73.0 0.00 0.03
PM 140419P00073500 P 04/19/14 73.5 0.00 0.03
PM 140419P00074000 P 04/19/14 74.0 0.00 0.03
PM 140419P00074500 P 04/19/14 74.5 0.00 0.03
PM 140419P00075000 P 04/19/14 75.0 0.00 0.02
PM 140419P00076000 P 04/19/14 76.0 0.00 0.03
PM 140419P00077500 P 04/19/14 77.5 0.00 0.01
PM 140419P00079000 P 04/19/14 79.0 0.00 0.03
PM 140419P00080000 P 04/19/14 80.0 0.00 0.01
PM 140419P00081000 P 04/19/14 81.0 0.00 0.01
PM 140419P00082500 P 04/19/14 82.5 0.00 0.02
PM 140419P00084000 P 04/19/14 84.0 0.74 0.90
PM 140419P00085000 P 04/19/14 85.0 1.48 2.03
PM 140419P00086000 P 04/19/14 86.0 2.47 3.55
PM 140419P00087500 P 04/19/14 87.5 3.95 4.65
PM 140419P00089000 P 04/19/14 89.0 5.00 6.95
PM 140419P00090000 P 04/19/14 90.0 6.00 7.95
PM 140419P00091000 P 04/19/14 91.0 7.00 8.95
PM 140419P00094000 P 04/19/14 94.0 9.75 12.15
PM 140419P00095000 P 04/19/14 95.0 10.35 13.65
PM 140419P00096000 P 04/19/14 96.0 11.35 14.60
PM 140419P00099000 P 04/19/14 99.0 14.95 17.55
PM 140419P00100000 P 04/19/14 100.0 15.95 18.50
PM 140419P00101000 P 04/19/14 101.0 16.35 19.50
PM 140425C00060000 C 04/25/14 60.0 21.35 24.60
PM 140425C00065000 C 04/25/14 65.0 16.95 19.65
PM 140425C00070000 C 04/25/14 70.0 11.95 14.60
PM 140425C00072500 C 04/25/14 72.5 9.60 11.10
PM 140425C00073000 C 04/25/14 73.0 9.05 10.60
PM 140425C00073500 C 04/25/14 73.5 8.60 10.10
PM 140425C00074000 C 04/25/14 74.0 8.10 9.60
PM 140425C00074500 C 04/25/14 74.5 7.60 9.10
PM 140425C00075000 C 04/25/14 75.0 7.10 8.55
PM 140425C00076000 C 04/25/14 76.0 6.10 7.55
PM 140425C00077000 C 04/25/14 77.0 5.10 6.55
PM 140425C00078000 C 04/25/14 78.0 4.10 5.55
PM 140425C00079000 C 04/25/14 79.0 3.15 4.60
PM 140425C00080000 C 04/25/14 80.0 2.63 3.60
PM 140425C00081000 C 04/25/14 81.0 2.22 2.67
PM 140425C00082000 C 04/25/14 82.0 1.34 1.68
PM 140425C00083000 C 04/25/14 83.0 0.69 0.75
PM 140425C00084000 C 04/25/14 84.0 0.26 0.30
PM 140425C00085000 C 04/25/14 85.0 0.06 0.13
PM 140425C00086000 C 04/25/14 86.0 0.00 0.08
PM 140425C00087000 C 04/25/14 87.0 0.00 0.05
PM 140425C00088000 C 04/25/14 88.0 0.00 0.04
PM 140425C00089000 C 04/25/14 89.0 0.00 0.05
PM 140425C00090000 C 04/25/14 90.0 0.00 0.04
PM 140425C00091000 C 04/25/14 91.0 0.00 0.04
PM 140425C00092000 C 04/25/14 92.0 0.00 0.04
PM 140425C00093000 C 04/25/14 93.0 0.00 0.04
PM 140425C00094000 C 04/25/14 94.0 0.00 0.04
PM 140425C00095000 C 04/25/14 95.0 0.00 0.04
PM 140425C00096000 C 04/25/14 96.0 0.00 0.04
PM 140425C00097000 C 04/25/14 97.0 0.00 0.04
PM 140425C00098000 C 04/25/14 98.0 0.00 0.04
PM 140425C00099000 C 04/25/14 99.0 0.00 0.04
PM 140425C00100000 C 04/25/14 100.0 0.00 0.23
PM 140425C00101000 C 04/25/14 101.0 0.00 0.22
PM 140425C00105000 C 04/25/14 105.0 0.00 0.35
PM 140425P00060000 P 04/25/14 60.0 0.00 0.22
PM 140425P00065000 P 04/25/14 65.0 0.00 0.22
PM 140425P00070000 P 04/25/14 70.0 0.00 0.13
PM 140425P00072500 P 04/25/14 72.5 0.00 0.05
PM 140425P00073000 P 04/25/14 73.0 0.00 0.07
PM 140425P00073500 P 04/25/14 73.5 0.00 0.07
PM 140425P00074000 P 04/25/14 74.0 0.00 0.07
PM 140425P00074500 P 04/25/14 74.5 0.00 0.07
PM 140425P00075000 P 04/25/14 75.0 0.00 0.06
PM 140425P00076000 P 04/25/14 76.0 0.00 0.06
PM 140425P00077000 P 04/25/14 77.0 0.00 0.07
PM 140425P00078000 P 04/25/14 78.0 0.01 0.08
PM 140425P00079000 P 04/25/14 79.0 0.02 0.08
PM 140425P00080000 P 04/25/14 80.0 0.04 0.10
PM 140425P00081000 P 04/25/14 81.0 0.08 0.14
PM 140425P00082000 P 04/25/14 82.0 0.24 0.27
PM 140425P00083000 P 04/25/14 83.0 0.54 0.59
PM 140425P00084000 P 04/25/14 84.0 0.93 1.34
PM 140425P00085000 P 04/25/14 85.0 1.65 2.19
PM 140425P00086000 P 04/25/14 86.0 2.49 3.25
PM 140425P00087000 P 04/25/14 87.0 3.45 4.25
PM 140425P00088000 P 04/25/14 88.0 4.40 5.25
PM 140425P00089000 P 04/25/14 89.0 5.40 6.95
PM 140425P00090000 P 04/25/14 90.0 5.90 7.95
PM 140425P00091000 P 04/25/14 91.0 7.40 8.95
PM 140425P00092000 P 04/25/14 92.0 7.80 9.95
PM 140425P00093000 P 04/25/14 93.0 9.40 10.95
PM 140425P00094000 P 04/25/14 94.0 10.40 11.95
PM 140425P00095000 P 04/25/14 95.0 11.40 12.95
PM 140425P00096000 P 04/25/14 96.0 12.40 13.95
PM 140425P00097000 P 04/25/14 97.0 13.40 14.95
PM 140425P00098000 P 04/25/14 98.0 14.40 15.95
PM 140425P00099000 P 04/25/14 99.0 15.40 16.95
PM 140425P00100000 P 04/25/14 100.0 15.40 18.70
PM 140425P00101000 P 04/25/14 101.0 16.55 19.70
PM 140425P00105000 P 04/25/14 105.0 20.40 23.80
PM 140517C00060000 C 05/17/14 60.0 21.60 24.60
PM 140517C00065000 C 05/17/14 65.0 17.10 18.55
PM 140517C00070000 C 05/17/14 70.0 12.10 13.90
PM 140517C00072500 C 05/17/14 72.5 9.65 11.45
PM 140517C00075000 C 05/17/14 75.0 7.20 8.65
PM 140517C00077500 C 05/17/14 77.5 5.40 6.15
PM 140517C00080000 C 05/17/14 80.0 3.25 3.60
PM 140517C00082500 C 05/17/14 82.5 1.58 1.65
PM 140517C00085000 C 05/17/14 85.0 0.46 0.50
PM 140517C00087500 C 05/17/14 87.5 0.08 0.13
PM 140517C00090000 C 05/17/14 90.0 0.00 0.07
PM 140517C00095000 C 05/17/14 95.0 0.00 0.04
PM 140517C00100000 C 05/17/14 100.0 0.00 0.03
PM 140517P00060000 P 05/17/14 60.0 0.02 0.04
PM 140517P00065000 P 05/17/14 65.0 0.00 0.06
PM 140517P00070000 P 05/17/14 70.0 0.01 0.12
PM 140517P00072500 P 05/17/14 72.5 0.00 0.10
PM 140517P00075000 P 05/17/14 75.0 0.05 0.10
PM 140517P00077500 P 05/17/14 77.5 0.12 0.16
PM 140517P00080000 P 05/17/14 80.0 0.30 0.37
PM 140517P00082500 P 05/17/14 82.5 0.85 0.99
PM 140517P00085000 P 05/17/14 85.0 2.15 2.36
PM 140517P00087500 P 05/17/14 87.5 4.20 4.50
PM 140517P00090000 P 05/17/14 90.0 6.15 7.95
PM 140517P00095000 P 05/17/14 95.0 10.40 13.50
PM 140517P00100000 P 05/17/14 100.0 15.35 18.85
PM 140621C00055000 C 06/21/14 55.0 27.10 29.10
PM 140621C00060000 C 06/21/14 60.0 22.10 24.40
PM 140621C00065000 C 06/21/14 65.0 17.15 18.65
PM 140621C00067500 C 06/21/14 67.5 14.60 16.20
PM 140621C00070000 C 06/21/14 70.0 12.10 14.70
PM 140621C00072500 C 06/21/14 72.5 9.40 11.90
PM 140621C00075000 C 06/21/14 75.0 7.80 8.80
PM 140621C00077500 C 06/21/14 77.5 5.65 6.35
PM 140621C00080000 C 06/21/14 80.0 3.75 4.05
PM 140621C00082500 C 06/21/14 82.5 2.21 2.44
PM 140621C00085000 C 06/21/14 85.0 1.02 1.07
PM 140621C00087500 C 06/21/14 87.5 0.37 0.41
PM 140621C00090000 C 06/21/14 90.0 0.10 0.13
PM 140621C00092500 C 06/21/14 92.5 0.02 0.10
PM 140621C00095000 C 06/21/14 95.0 0.00 0.08
PM 140621C00097500 C 06/21/14 97.5 0.00 0.06
PM 140621C00100000 C 06/21/14 100.0 0.00 0.04
PM 140621C00105000 C 06/21/14 105.0 0.00 0.03
PM 140621C00110000 C 06/21/14 110.0 0.00 0.03
PM 140621C00115000 C 06/21/14 115.0 0.00 0.03
PM 140621P00055000 P 06/21/14 55.0 0.01 0.07
PM 140621P00060000 P 06/21/14 60.0 0.00 0.11
PM 140621P00065000 P 06/21/14 65.0 0.05 0.15
PM 140621P00067500 P 06/21/14 67.5 0.07 0.11
PM 140621P00070000 P 06/21/14 70.0 0.09 0.14
PM 140621P00072500 P 06/21/14 72.5 0.14 0.18
PM 140621P00075000 P 06/21/14 75.0 0.24 0.27
PM 140621P00077500 P 06/21/14 77.5 0.40 0.45
PM 140621P00080000 P 06/21/14 80.0 0.81 0.86
PM 140621P00082500 P 06/21/14 82.5 1.50 1.62
PM 140621P00085000 P 06/21/14 85.0 2.70 2.92
PM 140621P00087500 P 06/21/14 87.5 4.50 5.05
PM 140621P00090000 P 06/21/14 90.0 6.65 7.20
PM 140621P00092500 P 06/21/14 92.5 7.95 10.45
PM 140621P00095000 P 06/21/14 95.0 11.50 12.10
PM 140621P00097500 P 06/21/14 97.5 13.25 15.45
PM 140621P00100000 P 06/21/14 100.0 15.40 18.55
PM 140621P00105000 P 06/21/14 105.0 20.50 23.60
PM 140621P00110000 P 06/21/14 110.0 25.50 28.70
PM 140621P00115000 P 06/21/14 115.0 30.50 33.40
PM 140920C00055000 C 09/20/14 55.0 26.60 29.60
PM 140920C00060000 C 09/20/14 60.0 21.65 24.25
PM 140920C00065000 C 09/20/14 65.0 16.70 19.65
PM 140920C00067500 C 09/20/14 67.5 14.60 16.30
PM 140920C00070000 C 09/20/14 70.0 12.90 13.80
PM 140920C00072500 C 09/20/14 72.5 10.40 11.30
PM 140920C00075000 C 09/20/14 75.0 8.10 8.90
PM 140920C00077500 C 09/20/14 77.5 5.90 6.80
PM 140920C00080000 C 09/20/14 80.0 4.50 4.90
PM 140920C00082500 C 09/20/14 82.5 3.00 3.15
PM 140920C00085000 C 09/20/14 85.0 1.80 2.03
PM 140920C00087500 C 09/20/14 87.5 1.00 1.17
PM 140920C00090000 C 09/20/14 90.0 0.52 0.59
PM 140920C00092500 C 09/20/14 92.5 0.22 0.31
PM 140920C00095000 C 09/20/14 95.0 0.07 0.20
PM 140920C00100000 C 09/20/14 100.0 0.00 0.11
PM 140920C00105000 C 09/20/14 105.0 0.00 0.09
PM 140920P00055000 P 09/20/14 55.0 0.06 0.25
PM 140920P00060000 P 09/20/14 60.0 0.18 0.23
PM 140920P00065000 P 09/20/14 65.0 0.30 0.39
PM 140920P00067500 P 09/20/14 67.5 0.40 0.45
PM 140920P00070000 P 09/20/14 70.0 0.50 0.59
PM 140920P00072500 P 09/20/14 72.5 0.69 0.80
PM 140920P00075000 P 09/20/14 75.0 1.00 1.12
PM 140920P00077500 P 09/20/14 77.5 1.51 1.59
PM 140920P00080000 P 09/20/14 80.0 2.15 2.33
PM 140920P00082500 P 09/20/14 82.5 3.20 3.40
PM 140920P00085000 P 09/20/14 85.0 4.40 4.70
PM 140920P00087500 P 09/20/14 87.5 6.15 6.40
PM 140920P00090000 P 09/20/14 90.0 8.00 9.00
PM 140920P00092500 P 09/20/14 92.5 10.05 11.15
PM 140920P00095000 P 09/20/14 95.0 12.50 14.50
PM 140920P00100000 P 09/20/14 100.0 16.35 18.90
PM 140920P00105000 P 09/20/14 105.0 21.40 24.20
PM 150117C00045000 C 01/17/15 45.0 37.05 38.55
PM 150117C00047500 C 01/17/15 47.5 34.55 36.05
PM 150117C00050000 C 01/17/15 50.0 32.05 33.60
PM 150117C00055000 C 01/17/15 55.0 26.90 29.15
PM 150117C00060000 C 01/17/15 60.0 22.10 24.15
PM 150117C00065000 C 01/17/15 65.0 16.65 18.75
PM 150117C00067500 C 01/17/15 67.5 14.25 16.75
PM 150117C00070000 C 01/17/15 70.0 13.05 13.80
PM 150117C00072500 C 01/17/15 72.5 10.75 11.50
PM 150117C00075000 C 01/17/15 75.0 8.35 9.20
PM 150117C00077500 C 01/17/15 77.5 6.55 7.35
PM 150117C00080000 C 01/17/15 80.0 5.25 5.50
PM 150117C00082500 C 01/17/15 82.5 3.75 4.10
PM 150117C00085000 C 01/17/15 85.0 2.67 2.93
PM 150117C00087500 C 01/17/15 87.5 1.83 2.04
PM 150117C00090000 C 01/17/15 90.0 1.16 1.35
PM 150117C00092500 C 01/17/15 92.5 0.72 0.88
PM 150117C00095000 C 01/17/15 95.0 0.46 0.56
PM 150117C00097500 C 01/17/15 97.5 0.20 0.38
PM 150117C00100000 C 01/17/15 100.0 0.10 0.27
PM 150117C00105000 C 01/17/15 105.0 0.00 0.16
PM 150117C00110000 C 01/17/15 110.0 0.00 0.14
PM 150117C00115000 C 01/17/15 115.0 0.00 0.11
PM 150117C00120000 C 01/17/15 120.0 0.00 0.08
PM 150117C00125000 C 01/17/15 125.0 0.00 0.06
PM 150117C00130000 C 01/17/15 130.0 0.00 0.05
PM 150117C00135000 C 01/17/15 135.0 0.00 0.04
PM 150117P00045000 P 01/17/15 45.0 0.07 0.18
PM 150117P00047500 P 01/17/15 47.5 0.11 0.25
PM 150117P00050000 P 01/17/15 50.0 0.15 0.30
PM 150117P00055000 P 01/17/15 55.0 0.29 0.45
PM 150117P00060000 P 01/17/15 60.0 0.53 0.60
PM 150117P00065000 P 01/17/15 65.0 0.89 1.01
PM 150117P00067500 P 01/17/15 67.5 1.15 1.30
PM 150117P00070000 P 01/17/15 70.0 1.51 1.65
PM 150117P00072500 P 01/17/15 72.5 1.97 2.09
PM 150117P00075000 P 01/17/15 75.0 2.55 2.70
PM 150117P00077500 P 01/17/15 77.5 3.35 3.50
PM 150117P00080000 P 01/17/15 80.0 4.30 4.55
PM 150117P00082500 P 01/17/15 82.5 5.55 5.75
PM 150117P00085000 P 01/17/15 85.0 6.95 7.30
PM 150117P00087500 P 01/17/15 87.5 8.75 9.05
PM 150117P00090000 P 01/17/15 90.0 10.55 11.75
PM 150117P00092500 P 01/17/15 92.5 12.70 13.90
PM 150117P00095000 P 01/17/15 95.0 14.90 16.35
PM 150117P00097500 P 01/17/15 97.5 17.05 18.55
PM 150117P00100000 P 01/17/15 100.0 18.80 21.55
PM 150117P00105000 P 01/17/15 105.0 23.50 26.10
PM 150117P00110000 P 01/17/15 110.0 28.55 31.10
PM 150117P00115000 P 01/17/15 115.0 33.50 36.05
PM 150117P00120000 P 01/17/15 120.0 39.05 40.85
PM 150117P00125000 P 01/17/15 125.0 44.20 45.85
PM 150117P00130000 P 01/17/15 130.0 48.25 50.80
PM 150117P00135000 P 01/17/15 135.0 54.00 55.80
PM 160115C00040000 C 01/15/16 40.0 41.95 43.75
PM 160115C00045000 C 01/15/16 45.0 36.95 38.75
PM 160115C00050000 C 01/15/16 50.0 31.85 33.75
PM 160115C00055000 C 01/15/16 55.0 26.85 28.75
PM 160115C00060000 C 01/15/16 60.0 21.95 23.65
PM 160115C00065000 C 01/15/16 65.0 17.05 18.65
PM 160115C00067500 C 01/15/16 67.5 15.60 16.25
PM 160115C00070000 C 01/15/16 70.0 13.60 14.05
PM 160115C00072500 C 01/15/16 72.5 10.95 11.95
PM 160115C00075000 C 01/15/16 75.0 9.00 10.10
PM 160115C00077500 C 01/15/16 77.5 8.00 8.50
PM 160115C00080000 C 01/15/16 80.0 6.00 7.05
PM 160115C00082500 C 01/15/16 82.5 5.05 5.90
PM 160115C00085000 C 01/15/16 85.0 3.95 4.80
PM 160115C00087500 C 01/15/16 87.5 3.00 3.90
PM 160115C00090000 C 01/15/16 90.0 2.33 3.10
PM 160115C00092500 C 01/15/16 92.5 1.78 2.41
PM 160115C00095000 C 01/15/16 95.0 1.35 1.87
PM 160115C00097500 C 01/15/16 97.5 1.02 1.49
PM 160115C00100000 C 01/15/16 100.0 0.76 1.17
PM 160115C00105000 C 01/15/16 105.0 0.41 0.75
PM 160115C00110000 C 01/15/16 110.0 0.23 0.51
PM 160115C00115000 C 01/15/16 115.0 0.10 0.37
PM 160115C00120000 C 01/15/16 120.0 0.00 0.30
PM 160115C00125000 C 01/15/16 125.0 0.00 0.20
PM 160115P00040000 P 01/15/16 40.0 0.33 0.45
PM 160115P00045000 P 01/15/16 45.0 0.53 0.78
PM 160115P00050000 P 01/15/16 50.0 0.90 1.16
PM 160115P00055000 P 01/15/16 55.0 1.29 1.59
PM 160115P00060000 P 01/15/16 60.0 2.01 2.35
PM 160115P00065000 P 01/15/16 65.0 3.05 3.65
PM 160115P00067500 P 01/15/16 67.5 3.80 4.40
PM 160115P00070000 P 01/15/16 70.0 4.55 5.25
PM 160115P00072500 P 01/15/16 72.5 5.45 6.05
PM 160115P00075000 P 01/15/16 75.0 6.60 7.20
PM 160115P00077500 P 01/15/16 77.5 7.65 8.25
PM 160115P00080000 P 01/15/16 80.0 8.95 9.55
PM 160115P00082500 P 01/15/16 82.5 10.35 11.55
PM 160115P00085000 P 01/15/16 85.0 11.95 13.15
PM 160115P00087500 P 01/15/16 87.5 13.75 15.00
PM 160115P00090000 P 01/15/16 90.0 15.40 16.95
PM 160115P00092500 P 01/15/16 92.5 17.40 18.85
PM 160115P00095000 P 01/15/16 95.0 19.35 21.25
PM 160115P00097500 P 01/15/16 97.5 21.55 23.10
PM 160115P00100000 P 01/15/16 100.0 23.80 25.25
PM 160115P00105000 P 01/15/16 105.0 27.65 30.65
PM 160115P00110000 P 01/15/16 110.0 32.95 34.80
PM 160115P00115000 P 01/15/16 115.0 37.60 40.40
PM 160115P00120000 P 01/15/16 120.0 42.35 45.30
PM 160115P00125000 P 01/15/16 125.0 47.30 49.40

OPRA data is delayed 15 minutes.