Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Philip Morris International Inc (PM)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PM 140425C00060000 C 04/25/14 60.0 21.50 24.60
PM 140425C00065000 C 04/25/14 65.0 16.85 18.95
PM 140425C00070000 C 04/25/14 70.0 11.80 13.95
PM 140425C00072500 C 04/25/14 72.5 9.25 11.50
PM 140425C00073000 C 04/25/14 73.0 8.55 11.00
PM 140425C00073500 C 04/25/14 73.5 8.25 10.50
PM 140425C00074000 C 04/25/14 74.0 8.90 10.00
PM 140425C00074500 C 04/25/14 74.5 8.35 9.45
PM 140425C00075000 C 04/25/14 75.0 7.90 8.95
PM 140425C00076000 C 04/25/14 76.0 6.90 7.95
PM 140425C00077000 C 04/25/14 77.0 5.90 6.95
PM 140425C00078000 C 04/25/14 78.0 4.90 5.95
PM 140425C00079000 C 04/25/14 79.0 3.90 4.95
PM 140425C00080000 C 04/25/14 80.0 3.15 3.95
PM 140425C00081000 C 04/25/14 81.0 2.19 2.94
PM 140425C00082000 C 04/25/14 82.0 1.53 1.97
PM 140425C00083000 C 04/25/14 83.0 0.76 0.83
PM 140425C00084000 C 04/25/14 84.0 0.24 0.27
PM 140425C00085000 C 04/25/14 85.0 0.04 0.07
PM 140425C00086000 C 04/25/14 86.0 0.00 0.05
PM 140425C00087000 C 04/25/14 87.0 0.00 0.05
PM 140425C00088000 C 04/25/14 88.0 0.00 0.05
PM 140425C00089000 C 04/25/14 89.0 0.00 0.05
PM 140425C00090000 C 04/25/14 90.0 0.00 0.05
PM 140425C00091000 C 04/25/14 91.0 0.00 0.05
PM 140425C00092000 C 04/25/14 92.0 0.00 0.05
PM 140425C00093000 C 04/25/14 93.0 0.00 0.05
PM 140425C00094000 C 04/25/14 94.0 0.00 0.05
PM 140425C00095000 C 04/25/14 95.0 0.00 0.05
PM 140425C00096000 C 04/25/14 96.0 0.00 0.05
PM 140425C00097000 C 04/25/14 97.0 0.00 0.05
PM 140425C00098000 C 04/25/14 98.0 0.00 0.05
PM 140425C00099000 C 04/25/14 99.0 0.00 0.05
PM 140425C00100000 C 04/25/14 100.0 0.00 0.11
PM 140425C00101000 C 04/25/14 101.0 0.00 0.11
PM 140425C00105000 C 04/25/14 105.0 0.00 0.11
PM 140425P00060000 P 04/25/14 60.0 0.00 0.09
PM 140425P00065000 P 04/25/14 65.0 0.00 0.12
PM 140425P00070000 P 04/25/14 70.0 0.00 0.13
PM 140425P00072500 P 04/25/14 72.5 0.00 0.12
PM 140425P00073000 P 04/25/14 73.0 0.00 0.12
PM 140425P00073500 P 04/25/14 73.5 0.00 0.13
PM 140425P00074000 P 04/25/14 74.0 0.00 0.13
PM 140425P00074500 P 04/25/14 74.5 0.00 0.13
PM 140425P00075000 P 04/25/14 75.0 0.00 0.02
PM 140425P00076000 P 04/25/14 76.0 0.00 0.13
PM 140425P00077000 P 04/25/14 77.0 0.00 0.14
PM 140425P00078000 P 04/25/14 78.0 0.00 0.14
PM 140425P00079000 P 04/25/14 79.0 0.00 0.09
PM 140425P00080000 P 04/25/14 80.0 0.01 0.09
PM 140425P00081000 P 04/25/14 81.0 0.03 0.08
PM 140425P00082000 P 04/25/14 82.0 0.06 0.10
PM 140425P00083000 P 04/25/14 83.0 0.23 0.27
PM 140425P00084000 P 04/25/14 84.0 0.67 0.74
PM 140425P00085000 P 04/25/14 85.0 1.18 1.56
PM 140425P00086000 P 04/25/14 86.0 2.11 2.59
PM 140425P00087000 P 04/25/14 87.0 3.10 4.10
PM 140425P00088000 P 04/25/14 88.0 4.05 4.55
PM 140425P00089000 P 04/25/14 89.0 5.05 5.55
PM 140425P00090000 P 04/25/14 90.0 6.05 7.15
PM 140425P00091000 P 04/25/14 91.0 7.05 8.15
PM 140425P00092000 P 04/25/14 92.0 8.05 9.15
PM 140425P00093000 P 04/25/14 93.0 8.25 10.55
PM 140425P00094000 P 04/25/14 94.0 9.45 11.25
PM 140425P00095000 P 04/25/14 95.0 10.40 12.25
PM 140425P00096000 P 04/25/14 96.0 11.05 13.25
PM 140425P00097000 P 04/25/14 97.0 12.15 14.25
PM 140425P00098000 P 04/25/14 98.0 13.10 15.25
PM 140425P00099000 P 04/25/14 99.0 14.15 16.25
PM 140425P00100000 P 04/25/14 100.0 15.20 17.25
PM 140425P00101000 P 04/25/14 101.0 16.05 18.25
PM 140425P00105000 P 04/25/14 105.0 20.35 22.35
PM 140517C00060000 C 05/17/14 60.0 22.80 23.95
PM 140517C00065000 C 05/17/14 65.0 18.15 18.95
PM 140517C00070000 C 05/17/14 70.0 12.90 14.00
PM 140517C00072500 C 05/17/14 72.5 10.45 11.50
PM 140517C00075000 C 05/17/14 75.0 7.95 9.00
PM 140517C00077500 C 05/17/14 77.5 5.85 6.55
PM 140517C00080000 C 05/17/14 80.0 3.50 4.15
PM 140517C00082500 C 05/17/14 82.5 1.73 1.79
PM 140517C00085000 C 05/17/14 85.0 0.49 0.52
PM 140517C00087500 C 05/17/14 87.5 0.07 0.10
PM 140517C00090000 C 05/17/14 90.0 0.00 0.05
PM 140517C00095000 C 05/17/14 95.0 0.00 0.03
PM 140517C00100000 C 05/17/14 100.0 0.00 0.03
PM 140517P00060000 P 05/17/14 60.0 0.00 0.02
PM 140517P00065000 P 05/17/14 65.0 0.00 0.05
PM 140517P00070000 P 05/17/14 70.0 0.02 0.11
PM 140517P00072500 P 05/17/14 72.5 0.03 0.12
PM 140517P00075000 P 05/17/14 75.0 0.04 0.10
PM 140517P00077500 P 05/17/14 77.5 0.09 0.16
PM 140517P00080000 P 05/17/14 80.0 0.23 0.24
PM 140517P00082500 P 05/17/14 82.5 0.70 0.73
PM 140517P00085000 P 05/17/14 85.0 1.92 1.98
PM 140517P00087500 P 05/17/14 87.5 3.65 4.15
PM 140517P00090000 P 05/17/14 90.0 6.00 7.10
PM 140517P00095000 P 05/17/14 95.0 11.05 11.75
PM 140517P00100000 P 05/17/14 100.0 15.05 16.85
PM 140621C00055000 C 06/21/14 55.0 27.50 28.95
PM 140621C00060000 C 06/21/14 60.0 22.85 23.95
PM 140621C00065000 C 06/21/14 65.0 18.55 19.00
PM 140621C00067500 C 06/21/14 67.5 15.45 16.50
PM 140621C00070000 C 06/21/14 70.0 13.00 14.05
PM 140621C00072500 C 06/21/14 72.5 10.55 11.60
PM 140621C00075000 C 06/21/14 75.0 8.35 9.10
PM 140621C00077500 C 06/21/14 77.5 6.00 6.75
PM 140621C00080000 C 06/21/14 80.0 4.15 4.55
PM 140621C00082500 C 06/21/14 82.5 2.35 2.44
PM 140621C00085000 C 06/21/14 85.0 1.05 1.10
PM 140621C00087500 C 06/21/14 87.5 0.36 0.39
PM 140621C00090000 C 06/21/14 90.0 0.08 0.10
PM 140621C00092500 C 06/21/14 92.5 0.01 0.09
PM 140621C00095000 C 06/21/14 95.0 0.00 0.06
PM 140621C00097500 C 06/21/14 97.5 0.00 0.05
PM 140621C00100000 C 06/21/14 100.0 0.00 0.03
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 0.00 0.06
PM 140621P00060000 P 06/21/14 60.0 0.02 0.05
PM 140621P00065000 P 06/21/14 65.0 0.04 0.11
PM 140621P00067500 P 06/21/14 67.5 0.06 0.12
PM 140621P00070000 P 06/21/14 70.0 0.08 0.11
PM 140621P00072500 P 06/21/14 72.5 0.12 0.15
PM 140621P00075000 P 06/21/14 75.0 0.20 0.22
PM 140621P00077500 P 06/21/14 77.5 0.33 0.37
PM 140621P00080000 P 06/21/14 80.0 0.66 0.70
PM 140621P00082500 P 06/21/14 82.5 1.32 1.36
PM 140621P00085000 P 06/21/14 85.0 2.51 2.57
PM 140621P00087500 P 06/21/14 87.5 4.05 4.75
PM 140621P00090000 P 06/21/14 90.0 6.20 7.00
PM 140621P00092500 P 06/21/14 92.5 8.60 9.45
PM 140621P00095000 P 06/21/14 95.0 11.10 11.90
PM 140621P00097500 P 06/21/14 97.5 12.80 14.90
PM 140621P00100000 P 06/21/14 100.0 15.95 17.25
PM 140621P00105000 P 06/21/14 105.0 20.05 23.15
PM 140621P00110000 P 06/21/14 110.0 25.10 28.30
PM 140621P00115000 P 06/21/14 115.0 30.20 32.55
PM 140920C00055000 C 09/20/14 55.0 27.80 29.35
PM 140920C00060000 C 09/20/14 60.0 22.80 24.10
PM 140920C00065000 C 09/20/14 65.0 17.85 19.05
PM 140920C00067500 C 09/20/14 67.5 15.45 16.65
PM 140920C00070000 C 09/20/14 70.0 13.00 14.20
PM 140920C00072500 C 09/20/14 72.5 10.90 11.65
PM 140920C00075000 C 09/20/14 75.0 8.50 9.30
PM 140920C00077500 C 09/20/14 77.5 6.25 6.90
PM 140920C00080000 C 09/20/14 80.0 4.75 4.95
PM 140920C00082500 C 09/20/14 82.5 3.10 3.25
PM 140920C00085000 C 09/20/14 85.0 1.90 1.98
PM 140920C00087500 C 09/20/14 87.5 1.06 1.14
PM 140920C00090000 C 09/20/14 90.0 0.54 0.61
PM 140920C00092500 C 09/20/14 92.5 0.19 0.33
PM 140920C00095000 C 09/20/14 95.0 0.06 0.19
PM 140920C00100000 C 09/20/14 100.0 0.01 0.11
PM 140920C00105000 C 09/20/14 105.0 0.00 0.08
PM 140920P00055000 P 09/20/14 55.0 0.08 0.25
PM 140920P00060000 P 09/20/14 60.0 0.14 0.27
PM 140920P00065000 P 09/20/14 65.0 0.26 0.38
PM 140920P00067500 P 09/20/14 67.5 0.34 0.42
PM 140920P00070000 P 09/20/14 70.0 0.46 0.57
PM 140920P00072500 P 09/20/14 72.5 0.63 0.70
PM 140920P00075000 P 09/20/14 75.0 0.92 0.97
PM 140920P00077500 P 09/20/14 77.5 1.35 1.41
PM 140920P00080000 P 09/20/14 80.0 2.01 2.08
PM 140920P00082500 P 09/20/14 82.5 2.97 3.05
PM 140920P00085000 P 09/20/14 85.0 4.20 4.35
PM 140920P00087500 P 09/20/14 87.5 5.75 6.15
PM 140920P00090000 P 09/20/14 90.0 7.60 8.60
PM 140920P00092500 P 09/20/14 92.5 9.65 10.70
PM 140920P00095000 P 09/20/14 95.0 12.10 13.30
PM 140920P00100000 P 09/20/14 100.0 16.95 18.10
PM 140920P00105000 P 09/20/14 105.0 21.95 23.15
PM 141220C00065000 C 12/20/14 65.0 18.50 19.00
PM 141220C00070000 C 12/20/14 70.0 13.45 14.10
PM 141220C00075000 C 12/20/14 75.0 8.80 9.55
PM 141220C00077500 C 12/20/14 77.5 6.75 7.50
PM 141220C00080000 C 12/20/14 80.0 5.35 5.50
PM 141220C00082500 C 12/20/14 82.5 3.85 4.00
PM 141220C00085000 C 12/20/14 85.0 2.67 2.78
PM 141220C00087500 C 12/20/14 87.5 1.78 1.88
PM 141220C00090000 C 12/20/14 90.0 1.16 1.25
PM 141220C00092500 C 12/20/14 92.5 0.71 0.79
PM 141220C00095000 C 12/20/14 95.0 0.42 0.49
PM 141220C00100000 C 12/20/14 100.0 0.14 0.22
PM 141220C00105000 C 12/20/14 105.0 0.03 0.14
PM 141220C00110000 C 12/20/14 110.0 0.01 0.11
PM 141220P00065000 P 12/20/14 65.0 0.57 0.65
PM 141220P00070000 P 12/20/14 70.0 1.03 1.10
PM 141220P00075000 P 12/20/14 75.0 1.85 1.93
PM 141220P00077500 P 12/20/14 77.5 2.54 2.60
PM 141220P00080000 P 12/20/14 80.0 3.40 3.50
PM 141220P00082500 P 12/20/14 82.5 4.50 4.60
PM 141220P00085000 P 12/20/14 85.0 5.85 6.05
PM 141220P00087500 P 12/20/14 87.5 7.30 8.05
PM 141220P00090000 P 12/20/14 90.0 9.15 10.00
PM 141220P00092500 P 12/20/14 92.5 11.20 12.15
PM 141220P00095000 P 12/20/14 95.0 13.35 14.60
PM 141220P00100000 P 12/20/14 100.0 17.65 19.20
PM 141220P00105000 P 12/20/14 105.0 22.85 24.25
PM 141220P00110000 P 12/20/14 110.0 27.85 29.45
PM 150117C00045000 C 01/17/15 45.0 38.05 39.00
PM 150117C00047500 C 01/17/15 47.5 35.55 36.50
PM 150117C00050000 C 01/17/15 50.0 33.05 34.00
PM 150117C00055000 C 01/17/15 55.0 27.80 28.95
PM 150117C00060000 C 01/17/15 60.0 22.80 24.00
PM 150117C00065000 C 01/17/15 65.0 17.90 19.15
PM 150117C00067500 C 01/17/15 67.5 15.50 16.55
PM 150117C00070000 C 01/17/15 70.0 13.55 14.20
PM 150117C00072500 C 01/17/15 72.5 11.05 11.80
PM 150117C00075000 C 01/17/15 75.0 8.80 9.30
PM 150117C00077500 C 01/17/15 77.5 7.15 7.50
PM 150117C00080000 C 01/17/15 80.0 5.40 5.60
PM 150117C00082500 C 01/17/15 82.5 3.90 4.05
PM 150117C00085000 C 01/17/15 85.0 2.74 2.85
PM 150117C00087500 C 01/17/15 87.5 1.86 1.95
PM 150117C00090000 C 01/17/15 90.0 1.22 1.30
PM 150117C00092500 C 01/17/15 92.5 0.76 0.85
PM 150117C00095000 C 01/17/15 95.0 0.46 0.55
PM 150117C00097500 C 01/17/15 97.5 0.19 0.38
PM 150117C00100000 C 01/17/15 100.0 0.19 0.25
PM 150117C00105000 C 01/17/15 105.0 0.04 0.15
PM 150117C00110000 C 01/17/15 110.0 0.02 0.14
PM 150117C00115000 C 01/17/15 115.0 0.00 0.11
PM 150117C00120000 C 01/17/15 120.0 0.00 0.10
PM 150117C00125000 C 01/17/15 125.0 0.00 0.08
PM 150117C00130000 C 01/17/15 130.0 0.00 0.06
PM 150117C00135000 C 01/17/15 135.0 0.00 0.05
PM 150117P00045000 P 01/17/15 45.0 0.09 0.18
PM 150117P00047500 P 01/17/15 47.5 0.12 0.26
PM 150117P00050000 P 01/17/15 50.0 0.16 0.29
PM 150117P00055000 P 01/17/15 55.0 0.30 0.38
PM 150117P00060000 P 01/17/15 60.0 0.47 0.60
PM 150117P00065000 P 01/17/15 65.0 0.79 0.88
PM 150117P00067500 P 01/17/15 67.5 1.03 1.13
PM 150117P00070000 P 01/17/15 70.0 1.36 1.43
PM 150117P00072500 P 01/17/15 72.5 1.76 1.85
PM 150117P00075000 P 01/17/15 75.0 2.34 2.43
PM 150117P00077500 P 01/17/15 77.5 3.05 3.20
PM 150117P00080000 P 01/17/15 80.0 4.05 4.15
PM 150117P00082500 P 01/17/15 82.5 5.20 5.40
PM 150117P00085000 P 01/17/15 85.0 6.65 6.85
PM 150117P00087500 P 01/17/15 87.5 8.20 8.80
PM 150117P00090000 P 01/17/15 90.0 10.05 11.05
PM 150117P00092500 P 01/17/15 92.5 12.05 13.15
PM 150117P00095000 P 01/17/15 95.0 14.35 15.40
PM 150117P00097500 P 01/17/15 97.5 16.55 17.70
PM 150117P00100000 P 01/17/15 100.0 18.30 21.40
PM 150117P00105000 P 01/17/15 105.0 23.10 25.20
PM 150117P00110000 P 01/17/15 110.0 27.90 30.25
PM 150117P00115000 P 01/17/15 115.0 33.10 35.15
PM 150117P00120000 P 01/17/15 120.0 37.90 40.10
PM 150117P00125000 P 01/17/15 125.0 42.80 45.25
PM 150117P00130000 P 01/17/15 130.0 47.95 51.10
PM 150117P00135000 P 01/17/15 135.0 53.70 56.10
PM 160115C00040000 C 01/15/16 40.0 43.00 45.65
PM 160115C00045000 C 01/15/16 45.0 38.00 40.60
PM 160115C00050000 C 01/15/16 50.0 33.00 34.10
PM 160115C00055000 C 01/15/16 55.0 28.00 29.10
PM 160115C00060000 C 01/15/16 60.0 23.00 24.10
PM 160115C00065000 C 01/15/16 65.0 18.35 19.15
PM 160115C00067500 C 01/15/16 67.5 16.10 16.65
PM 160115C00070000 C 01/15/16 70.0 13.95 14.40
PM 160115C00072500 C 01/15/16 72.5 11.75 12.25
PM 160115C00075000 C 01/15/16 75.0 9.30 10.50
PM 160115C00077500 C 01/15/16 77.5 7.85 8.75
PM 160115C00080000 C 01/15/16 80.0 6.75 7.15
PM 160115C00082500 C 01/15/16 82.5 5.05 5.90
PM 160115C00085000 C 01/15/16 85.0 4.35 4.70
PM 160115C00087500 C 01/15/16 87.5 3.15 3.90
PM 160115C00090000 C 01/15/16 90.0 2.38 3.00
PM 160115C00092500 C 01/15/16 92.5 1.94 2.42
PM 160115C00095000 C 01/15/16 95.0 1.50 1.91
PM 160115C00097500 C 01/15/16 97.5 1.11 1.52
PM 160115C00100000 C 01/15/16 100.0 0.76 1.18
PM 160115C00105000 C 01/15/16 105.0 0.35 0.83
PM 160115C00110000 C 01/15/16 110.0 0.21 0.50
PM 160115C00115000 C 01/15/16 115.0 0.10 0.36
PM 160115C00120000 C 01/15/16 120.0 0.00 0.38
PM 160115C00125000 C 01/15/16 125.0 0.00 0.27
PM 160115P00040000 P 01/15/16 40.0 0.36 0.59
PM 160115P00045000 P 01/15/16 45.0 0.36 0.74
PM 160115P00050000 P 01/15/16 50.0 0.69 1.06
PM 160115P00055000 P 01/15/16 55.0 1.21 1.59
PM 160115P00060000 P 01/15/16 60.0 1.93 2.25
PM 160115P00065000 P 01/15/16 65.0 2.81 3.40
PM 160115P00067500 P 01/15/16 67.5 3.50 4.15
PM 160115P00070000 P 01/15/16 70.0 4.25 4.90
PM 160115P00072500 P 01/15/16 72.5 5.10 5.90
PM 160115P00075000 P 01/15/16 75.0 6.30 7.00
PM 160115P00077500 P 01/15/16 77.5 7.20 7.75
PM 160115P00080000 P 01/15/16 80.0 8.50 9.45
PM 160115P00082500 P 01/15/16 82.5 9.60 10.80
PM 160115P00085000 P 01/15/16 85.0 11.60 12.60
PM 160115P00087500 P 01/15/16 87.5 13.10 14.50
PM 160115P00090000 P 01/15/16 90.0 14.90 16.30
PM 160115P00092500 P 01/15/16 92.5 16.95 18.25
PM 160115P00095000 P 01/15/16 95.0 18.95 20.30
PM 160115P00097500 P 01/15/16 97.5 21.00 22.65
PM 160115P00100000 P 01/15/16 100.0 23.05 24.85
PM 160115P00105000 P 01/15/16 105.0 27.65 29.40
PM 160115P00110000 P 01/15/16 110.0 32.20 35.05
PM 160115P00115000 P 01/15/16 115.0 36.80 38.95
PM 160115P00120000 P 01/15/16 120.0 41.85 43.75
PM 160115P00125000 P 01/15/16 125.0 46.65 48.70

OPRA data is delayed 15 minutes.