Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-01)Premium Content

International Business Machines Corp (IBM)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 160527C00090000 C 05/27/16 90.0 59.85 63.40
IBM 160527C00095000 C 05/27/16 95.0 54.90 58.40
IBM 160527C00100000 C 05/27/16 100.0 49.90 53.40
IBM 160527C00105000 C 05/27/16 105.0 44.90 48.40
IBM 160527C00110000 C 05/27/16 110.0 39.80 43.40
IBM 160527C00115000 C 05/27/16 115.0 34.90 38.40
IBM 160527C00120000 C 05/27/16 120.0 30.10 33.40
IBM 160527C00125000 C 05/27/16 125.0 25.10 28.40
IBM 160527C00126000 C 05/27/16 126.0 24.05 27.35
IBM 160527C00127000 C 05/27/16 127.0 22.85 26.40
IBM 160527C00128000 C 05/27/16 128.0 22.00 25.40
IBM 160527C00129000 C 05/27/16 129.0 21.10 24.45
IBM 160527C00130000 C 05/27/16 130.0 19.85 23.25
IBM 160527C00131000 C 05/27/16 131.0 19.10 22.40
IBM 160527C00132000 C 05/27/16 132.0 18.15 21.40
IBM 160527C00133000 C 05/27/16 133.0 17.15 20.45
IBM 160527C00134000 C 05/27/16 134.0 16.15 19.45
IBM 160527C00135000 C 05/27/16 135.0 15.15 18.45
IBM 160527C00136000 C 05/27/16 136.0 13.85 17.45
IBM 160527C00137000 C 05/27/16 137.0 12.85 16.25
IBM 160527C00138000 C 05/27/16 138.0 11.85 14.60
IBM 160527C00139000 C 05/27/16 139.0 10.85 13.50
IBM 160527C00140000 C 05/27/16 140.0 10.35 12.15
IBM 160527C00141000 C 05/27/16 141.0 8.90 11.25
IBM 160527C00142000 C 05/27/16 142.0 7.80 10.25
IBM 160527C00143000 C 05/27/16 143.0 6.90 9.25
IBM 160527C00144000 C 05/27/16 144.0 7.15 8.20
IBM 160527C00145000 C 05/27/16 145.0 6.50 6.90
IBM 160527C00146000 C 05/27/16 146.0 5.45 5.95
IBM 160527C00147000 C 05/27/16 147.0 4.60 5.25
IBM 160527C00148000 C 05/27/16 148.0 3.70 3.90
IBM 160527C00149000 C 05/27/16 149.0 2.72 3.05
IBM 160527C00150000 C 05/27/16 150.0 1.95 2.04
IBM 160527C00152500 C 05/27/16 152.5 0.42 0.50
IBM 160527C00155000 C 05/27/16 155.0 0.04 0.08
IBM 160527C00157500 C 05/27/16 157.5 0.00 0.03
IBM 160527C00160000 C 05/27/16 160.0 0.00 0.01
IBM 160527C00162500 C 05/27/16 162.5 0.00 0.03
IBM 160527C00165000 C 05/27/16 165.0 0.00 0.01
IBM 160527C00167500 C 05/27/16 167.5 0.00 0.03
IBM 160527C00170000 C 05/27/16 170.0 0.00 0.03
IBM 160527C00172500 C 05/27/16 172.5 0.00 0.03
IBM 160527C00175000 C 05/27/16 175.0 0.00 0.03
IBM 160527C00177500 C 05/27/16 177.5 0.00 0.03
IBM 160527C00180000 C 05/27/16 180.0 0.00 0.03
IBM 160527C00182500 C 05/27/16 182.5 0.00 0.03
IBM 160527C00185000 C 05/27/16 185.0 0.00 0.03
IBM 160527C00190000 C 05/27/16 190.0 0.00 0.03
IBM 160527C00195000 C 05/27/16 195.0 0.00 0.03
IBM 160527C00200000 C 05/27/16 200.0 0.00 0.03
IBM 160527C00205000 C 05/27/16 205.0 0.00 0.03
IBM 160527C00210000 C 05/27/16 210.0 0.00 0.03
IBM 160527P00090000 P 05/27/16 90.0 0.00 0.03
IBM 160527P00095000 P 05/27/16 95.0 0.00 0.03
IBM 160527P00100000 P 05/27/16 100.0 0.00 0.03
IBM 160527P00105000 P 05/27/16 105.0 0.00 0.03
IBM 160527P00110000 P 05/27/16 110.0 0.00 0.03
IBM 160527P00115000 P 05/27/16 115.0 0.00 0.03
IBM 160527P00120000 P 05/27/16 120.0 0.00 0.03
IBM 160527P00125000 P 05/27/16 125.0 0.00 0.03
IBM 160527P00126000 P 05/27/16 126.0 0.00 0.03
IBM 160527P00127000 P 05/27/16 127.0 0.00 0.04
IBM 160527P00128000 P 05/27/16 128.0 0.00 0.04
IBM 160527P00129000 P 05/27/16 129.0 0.00 0.04
IBM 160527P00130000 P 05/27/16 130.0 0.00 0.04
IBM 160527P00131000 P 05/27/16 131.0 0.00 0.04
IBM 160527P00132000 P 05/27/16 132.0 0.00 0.04
IBM 160527P00133000 P 05/27/16 133.0 0.00 0.01
IBM 160527P00134000 P 05/27/16 134.0 0.00 0.04
IBM 160527P00135000 P 05/27/16 135.0 0.00 0.02
IBM 160527P00136000 P 05/27/16 136.0 0.00 0.04
IBM 160527P00137000 P 05/27/16 137.0 0.00 0.04
IBM 160527P00138000 P 05/27/16 138.0 0.00 0.04
IBM 160527P00139000 P 05/27/16 139.0 0.01 0.03
IBM 160527P00140000 P 05/27/16 140.0 0.02 0.04
IBM 160527P00141000 P 05/27/16 141.0 0.02 0.04
IBM 160527P00142000 P 05/27/16 142.0 0.03 0.05
IBM 160527P00143000 P 05/27/16 143.0 0.04 0.06
IBM 160527P00144000 P 05/27/16 144.0 0.05 0.07
IBM 160527P00145000 P 05/27/16 145.0 0.06 0.08
IBM 160527P00146000 P 05/27/16 146.0 0.07 0.09
IBM 160527P00147000 P 05/27/16 147.0 0.09 0.11
IBM 160527P00148000 P 05/27/16 148.0 0.12 0.14
IBM 160527P00149000 P 05/27/16 149.0 0.17 0.21
IBM 160527P00150000 P 05/27/16 150.0 0.30 0.34
IBM 160527P00152500 P 05/27/16 152.5 1.21 1.33
IBM 160527P00155000 P 05/27/16 155.0 3.20 3.50
IBM 160527P00157500 P 05/27/16 157.5 5.30 6.05
IBM 160527P00160000 P 05/27/16 160.0 7.80 8.70
IBM 160527P00162500 P 05/27/16 162.5 9.20 11.80
IBM 160527P00165000 P 05/27/16 165.0 12.30 13.75
IBM 160527P00167500 P 05/27/16 167.5 14.10 16.25
IBM 160527P00170000 P 05/27/16 170.0 16.60 20.15
IBM 160527P00172500 P 05/27/16 172.5 19.10 22.45
IBM 160527P00175000 P 05/27/16 175.0 21.60 24.95
IBM 160527P00177500 P 05/27/16 177.5 24.10 27.45
IBM 160527P00180000 P 05/27/16 180.0 26.60 29.90
IBM 160527P00182500 P 05/27/16 182.5 29.10 32.40
IBM 160527P00185000 P 05/27/16 185.0 31.60 34.90
IBM 160527P00190000 P 05/27/16 190.0 36.60 39.90
IBM 160527P00195000 P 05/27/16 195.0 41.60 44.90
IBM 160527P00200000 P 05/27/16 200.0 46.35 50.25
IBM 160527P00205000 P 05/27/16 205.0 51.40 55.25
IBM 160527P00210000 P 05/27/16 210.0 56.35 60.25
IBM 160603C00120000 C 06/03/16 120.0 29.90 33.45
IBM 160603C00125000 C 06/03/16 125.0 25.10 28.45
IBM 160603C00126000 C 06/03/16 126.0 23.85 27.45
IBM 160603C00127000 C 06/03/16 127.0 22.85 26.45
IBM 160603C00128000 C 06/03/16 128.0 21.85 25.40
IBM 160603C00129000 C 06/03/16 129.0 20.75 24.10
IBM 160603C00130000 C 06/03/16 130.0 19.85 23.45
IBM 160603C00131000 C 06/03/16 131.0 18.90 21.65
IBM 160603C00132000 C 06/03/16 132.0 17.90 21.20
IBM 160603C00133000 C 06/03/16 133.0 16.85 20.45
IBM 160603C00134000 C 06/03/16 134.0 15.80 19.20
IBM 160603C00135000 C 06/03/16 135.0 15.40 18.15
IBM 160603C00136000 C 06/03/16 136.0 13.90 17.35
IBM 160603C00137000 C 06/03/16 137.0 13.50 15.25
IBM 160603C00138000 C 06/03/16 138.0 11.90 15.45
IBM 160603C00139000 C 06/03/16 139.0 10.95 13.35
IBM 160603C00140000 C 06/03/16 140.0 9.90 13.20
IBM 160603C00141000 C 06/03/16 141.0 8.95 11.45
IBM 160603C00142000 C 06/03/16 142.0 9.60 10.25
IBM 160603C00143000 C 06/03/16 143.0 7.70 9.35
IBM 160603C00144000 C 06/03/16 144.0 7.70 8.25
IBM 160603C00145000 C 06/03/16 145.0 6.70 7.30
IBM 160603C00146000 C 06/03/16 146.0 5.75 6.35
IBM 160603C00147000 C 06/03/16 147.0 4.85 5.40
IBM 160603C00148000 C 06/03/16 148.0 3.95 4.50
IBM 160603C00149000 C 06/03/16 149.0 3.15 3.35
IBM 160603C00150000 C 06/03/16 150.0 2.42 2.62
IBM 160603C00152500 C 06/03/16 152.5 0.97 1.09
IBM 160603C00155000 C 06/03/16 155.0 0.28 0.33
IBM 160603C00157500 C 06/03/16 157.5 0.06 0.10
IBM 160603C00160000 C 06/03/16 160.0 0.00 0.04
IBM 160603C00162500 C 06/03/16 162.5 0.00 0.03
IBM 160603C00165000 C 06/03/16 165.0 0.00 0.04
IBM 160603C00167500 C 06/03/16 167.5 0.00 0.03
IBM 160603C00170000 C 06/03/16 170.0 0.00 0.03
IBM 160603C00172500 C 06/03/16 172.5 0.00 0.03
IBM 160603C00175000 C 06/03/16 175.0 0.00 0.03
IBM 160603C00177500 C 06/03/16 177.5 0.00 0.03
IBM 160603P00120000 P 06/03/16 120.0 0.00 0.01
IBM 160603P00125000 P 06/03/16 125.0 0.00 0.03
IBM 160603P00126000 P 06/03/16 126.0 0.00 0.04
IBM 160603P00127000 P 06/03/16 127.0 0.00 0.04
IBM 160603P00128000 P 06/03/16 128.0 0.00 0.04
IBM 160603P00129000 P 06/03/16 129.0 0.00 0.05
IBM 160603P00130000 P 06/03/16 130.0 0.00 0.03
IBM 160603P00131000 P 06/03/16 131.0 0.00 0.05
IBM 160603P00132000 P 06/03/16 132.0 0.00 0.06
IBM 160603P00133000 P 06/03/16 133.0 0.00 0.05
IBM 160603P00134000 P 06/03/16 134.0 0.00 0.04
IBM 160603P00135000 P 06/03/16 135.0 0.01 0.05
IBM 160603P00136000 P 06/03/16 136.0 0.01 0.05
IBM 160603P00137000 P 06/03/16 137.0 0.02 0.06
IBM 160603P00138000 P 06/03/16 138.0 0.04 0.06
IBM 160603P00139000 P 06/03/16 139.0 0.04 0.07
IBM 160603P00140000 P 06/03/16 140.0 0.06 0.09
IBM 160603P00141000 P 06/03/16 141.0 0.08 0.10
IBM 160603P00142000 P 06/03/16 142.0 0.08 0.12
IBM 160603P00143000 P 06/03/16 143.0 0.11 0.14
IBM 160603P00144000 P 06/03/16 144.0 0.13 0.17
IBM 160603P00145000 P 06/03/16 145.0 0.17 0.21
IBM 160603P00146000 P 06/03/16 146.0 0.22 0.26
IBM 160603P00147000 P 06/03/16 147.0 0.29 0.34
IBM 160603P00148000 P 06/03/16 148.0 0.39 0.45
IBM 160603P00149000 P 06/03/16 149.0 0.55 0.61
IBM 160603P00150000 P 06/03/16 150.0 0.76 0.85
IBM 160603P00152500 P 06/03/16 152.5 1.79 1.89
IBM 160603P00155000 P 06/03/16 155.0 3.55 3.75
IBM 160603P00157500 P 06/03/16 157.5 5.45 6.15
IBM 160603P00160000 P 06/03/16 160.0 7.50 8.65
IBM 160603P00162500 P 06/03/16 162.5 9.10 11.80
IBM 160603P00165000 P 06/03/16 165.0 11.65 13.75
IBM 160603P00167500 P 06/03/16 167.5 14.15 16.80
IBM 160603P00170000 P 06/03/16 170.0 16.65 19.25
IBM 160603P00172500 P 06/03/16 172.5 19.10 22.45
IBM 160603P00175000 P 06/03/16 175.0 21.60 24.95
IBM 160603P00177500 P 06/03/16 177.5 24.10 27.45
IBM 160610C00120000 C 06/10/16 120.0 29.85 33.80
IBM 160610C00125000 C 06/10/16 125.0 24.90 28.70
IBM 160610C00130000 C 06/10/16 130.0 19.75 23.45
IBM 160610C00135000 C 06/10/16 135.0 14.85 18.70
IBM 160610C00136000 C 06/10/16 136.0 13.95 17.75
IBM 160610C00137000 C 06/10/16 137.0 12.95 15.95
IBM 160610C00138000 C 06/10/16 138.0 12.45 14.55
IBM 160610C00139000 C 06/10/16 139.0 10.90 14.85
IBM 160610C00140000 C 06/10/16 140.0 10.00 13.20
IBM 160610C00141000 C 06/10/16 141.0 9.40 11.60
IBM 160610C00142000 C 06/10/16 142.0 9.30 10.55
IBM 160610C00143000 C 06/10/16 143.0 8.25 9.50
IBM 160610C00144000 C 06/10/16 144.0 7.80 8.50
IBM 160610C00145000 C 06/10/16 145.0 5.50 7.65
IBM 160610C00146000 C 06/10/16 146.0 5.45 6.65
IBM 160610C00147000 C 06/10/16 147.0 5.15 5.55
IBM 160610C00148000 C 06/10/16 148.0 4.35 4.65
IBM 160610C00149000 C 06/10/16 149.0 3.60 3.95
IBM 160610C00150000 C 06/10/16 150.0 2.90 3.10
IBM 160610C00152500 C 06/10/16 152.5 1.46 1.60
IBM 160610C00155000 C 06/10/16 155.0 0.62 0.69
IBM 160610C00157500 C 06/10/16 157.5 0.17 0.27
IBM 160610C00160000 C 06/10/16 160.0 0.04 0.10
IBM 160610C00162500 C 06/10/16 162.5 0.00 0.06
IBM 160610C00165000 C 06/10/16 165.0 0.00 0.05
IBM 160610C00167500 C 06/10/16 167.5 0.00 0.04
IBM 160610C00170000 C 06/10/16 170.0 0.00 0.04
IBM 160610C00172500 C 06/10/16 172.5 0.00 0.04
IBM 160610C00175000 C 06/10/16 175.0 0.00 0.04
IBM 160610C00177500 C 06/10/16 177.5 0.00 0.03
IBM 160610C00180000 C 06/10/16 180.0 0.00 0.03
IBM 160610C00182500 C 06/10/16 182.5 0.00 0.03
IBM 160610C00185000 C 06/10/16 185.0 0.00 0.03
IBM 160610C00187500 C 06/10/16 187.5 0.00 0.03
IBM 160610P00120000 P 06/10/16 120.0 0.00 0.05
IBM 160610P00125000 P 06/10/16 125.0 0.00 0.06
IBM 160610P00130000 P 06/10/16 130.0 0.01 0.07
IBM 160610P00135000 P 06/10/16 135.0 0.05 0.10
IBM 160610P00136000 P 06/10/16 136.0 0.05 0.13
IBM 160610P00137000 P 06/10/16 137.0 0.06 0.12
IBM 160610P00138000 P 06/10/16 138.0 0.10 0.13
IBM 160610P00139000 P 06/10/16 139.0 0.08 0.16
IBM 160610P00140000 P 06/10/16 140.0 0.13 0.14
IBM 160610P00141000 P 06/10/16 141.0 0.13 0.19
IBM 160610P00142000 P 06/10/16 142.0 0.16 0.23
IBM 160610P00143000 P 06/10/16 143.0 0.20 0.27
IBM 160610P00144000 P 06/10/16 144.0 0.26 0.32
IBM 160610P00145000 P 06/10/16 145.0 0.32 0.39
IBM 160610P00146000 P 06/10/16 146.0 0.41 0.49
IBM 160610P00147000 P 06/10/16 147.0 0.53 0.62
IBM 160610P00148000 P 06/10/16 148.0 0.73 0.79
IBM 160610P00149000 P 06/10/16 149.0 0.93 1.01
IBM 160610P00150000 P 06/10/16 150.0 1.21 1.30
IBM 160610P00152500 P 06/10/16 152.5 2.23 2.37
IBM 160610P00155000 P 06/10/16 155.0 3.65 4.05
IBM 160610P00157500 P 06/10/16 157.5 5.45 6.40
IBM 160610P00160000 P 06/10/16 160.0 6.55 9.25
IBM 160610P00162500 P 06/10/16 162.5 9.20 12.75
IBM 160610P00165000 P 06/10/16 165.0 11.60 14.45
IBM 160610P00167500 P 06/10/16 167.5 14.05 17.65
IBM 160610P00170000 P 06/10/16 170.0 16.50 18.95
IBM 160610P00172500 P 06/10/16 172.5 18.75 22.60
IBM 160610P00175000 P 06/10/16 175.0 21.40 25.15
IBM 160610P00177500 P 06/10/16 177.5 23.90 27.65
IBM 160610P00180000 P 06/10/16 180.0 26.40 30.15
IBM 160610P00182500 P 06/10/16 182.5 28.90 32.75
IBM 160610P00185000 P 06/10/16 185.0 31.40 35.10
IBM 160610P00187500 P 06/10/16 187.5 33.90 37.65
IBM 160617C00075000 C 06/17/16 75.0 74.90 78.40
IBM 160617C00080000 C 06/17/16 80.0 69.95 73.40
IBM 160617C00085000 C 06/17/16 85.0 64.85 68.45
IBM 160617C00090000 C 06/17/16 90.0 60.10 63.45
IBM 160617C00095000 C 06/17/16 95.0 55.10 58.45
IBM 160617C00100000 C 06/17/16 100.0 50.10 53.45
IBM 160617C00105000 C 06/17/16 105.0 45.10 48.45
IBM 160617C00110000 C 06/17/16 110.0 40.00 43.45
IBM 160617C00115000 C 06/17/16 115.0 34.95 38.45
IBM 160617C00120000 C 06/17/16 120.0 30.15 33.10
IBM 160617C00125000 C 06/17/16 125.0 24.90 27.30
IBM 160617C00126000 C 06/17/16 126.0 23.85 26.55
IBM 160617C00127000 C 06/17/16 127.0 22.90 25.75
IBM 160617C00128000 C 06/17/16 128.0 22.15 24.70
IBM 160617C00129000 C 06/17/16 129.0 20.95 23.55
IBM 160617C00130000 C 06/17/16 130.0 19.85 22.85
IBM 160617C00131000 C 06/17/16 131.0 18.95 22.10
IBM 160617C00132000 C 06/17/16 132.0 17.90 21.45
IBM 160617C00133000 C 06/17/16 133.0 16.95 20.40
IBM 160617C00134000 C 06/17/16 134.0 15.95 18.55
IBM 160617C00135000 C 06/17/16 135.0 16.65 17.60
IBM 160617C00136000 C 06/17/16 136.0 14.00 16.50
IBM 160617C00137000 C 06/17/16 137.0 13.00 15.60
IBM 160617C00138000 C 06/17/16 138.0 12.45 14.70
IBM 160617C00139000 C 06/17/16 139.0 11.10 13.50
IBM 160617C00140000 C 06/17/16 140.0 11.75 12.50
IBM 160617C00141000 C 06/17/16 141.0 10.70 12.35
IBM 160617C00142000 C 06/17/16 142.0 9.75 10.55
IBM 160617C00143000 C 06/17/16 143.0 8.75 9.60
IBM 160617C00144000 C 06/17/16 144.0 6.95 8.55
IBM 160617C00145000 C 06/17/16 145.0 7.25 7.55
IBM 160617C00146000 C 06/17/16 146.0 6.35 6.65
IBM 160617C00147000 C 06/17/16 147.0 5.55 5.80
IBM 160617C00148000 C 06/17/16 148.0 4.75 5.00
IBM 160617C00149000 C 06/17/16 149.0 4.00 4.20
IBM 160617C00150000 C 06/17/16 150.0 3.35 3.45
IBM 160617C00152500 C 06/17/16 152.5 1.93 2.01
IBM 160617C00155000 C 06/17/16 155.0 0.98 1.05
IBM 160617C00157500 C 06/17/16 157.5 0.44 0.49
IBM 160617C00160000 C 06/17/16 160.0 0.19 0.22
IBM 160617C00162500 C 06/17/16 162.5 0.08 0.11
IBM 160617C00165000 C 06/17/16 165.0 0.04 0.06
IBM 160617C00167500 C 06/17/16 167.5 0.00 0.05
IBM 160617C00170000 C 06/17/16 170.0 0.00 0.04
IBM 160617C00172500 C 06/17/16 172.5 0.00 0.03
IBM 160617C00175000 C 06/17/16 175.0 0.00 0.04
IBM 160617C00177500 C 06/17/16 177.5 0.00 0.03
IBM 160617C00180000 C 06/17/16 180.0 0.00 0.04
IBM 160617C00182500 C 06/17/16 182.5 0.00 0.03
IBM 160617C00185000 C 06/17/16 185.0 0.00 0.03
IBM 160617C00190000 C 06/17/16 190.0 0.00 0.03
IBM 160617C00195000 C 06/17/16 195.0 0.00 0.03
IBM 160617C00200000 C 06/17/16 200.0 0.00 0.03
IBM 160617C00205000 C 06/17/16 205.0 0.00 0.03
IBM 160617C00210000 C 06/17/16 210.0 0.00 0.03
IBM 160617C00215000 C 06/17/16 215.0 0.00 0.03
IBM 160617C00220000 C 06/17/16 220.0 0.00 0.03
IBM 160617C00225000 C 06/17/16 225.0 0.00 0.03
IBM 160617P00075000 P 06/17/16 75.0 0.00 0.01
IBM 160617P00080000 P 06/17/16 80.0 0.00 0.01
IBM 160617P00085000 P 06/17/16 85.0 0.00 0.01
IBM 160617P00090000 P 06/17/16 90.0 0.00 0.01
IBM 160617P00095000 P 06/17/16 95.0 0.00 0.01
IBM 160617P00100000 P 06/17/16 100.0 0.00 0.04
IBM 160617P00105000 P 06/17/16 105.0 0.00 0.02
IBM 160617P00110000 P 06/17/16 110.0 0.00 0.04
IBM 160617P00115000 P 06/17/16 115.0 0.01 0.04
IBM 160617P00120000 P 06/17/16 120.0 0.02 0.05
IBM 160617P00125000 P 06/17/16 125.0 0.03 0.08
IBM 160617P00126000 P 06/17/16 126.0 0.04 0.07
IBM 160617P00127000 P 06/17/16 127.0 0.03 0.08
IBM 160617P00128000 P 06/17/16 128.0 0.05 0.08
IBM 160617P00129000 P 06/17/16 129.0 0.06 0.09
IBM 160617P00130000 P 06/17/16 130.0 0.07 0.10
IBM 160617P00131000 P 06/17/16 131.0 0.08 0.10
IBM 160617P00132000 P 06/17/16 132.0 0.09 0.11
IBM 160617P00133000 P 06/17/16 133.0 0.10 0.13
IBM 160617P00134000 P 06/17/16 134.0 0.11 0.14
IBM 160617P00135000 P 06/17/16 135.0 0.14 0.15
IBM 160617P00136000 P 06/17/16 136.0 0.14 0.17
IBM 160617P00137000 P 06/17/16 137.0 0.17 0.19
IBM 160617P00138000 P 06/17/16 138.0 0.19 0.22
IBM 160617P00139000 P 06/17/16 139.0 0.23 0.25
IBM 160617P00140000 P 06/17/16 140.0 0.26 0.29
IBM 160617P00141000 P 06/17/16 141.0 0.30 0.34
IBM 160617P00142000 P 06/17/16 142.0 0.36 0.39
IBM 160617P00143000 P 06/17/16 143.0 0.43 0.46
IBM 160617P00144000 P 06/17/16 144.0 0.51 0.55
IBM 160617P00145000 P 06/17/16 145.0 0.62 0.66
IBM 160617P00146000 P 06/17/16 146.0 0.75 0.79
IBM 160617P00147000 P 06/17/16 147.0 0.91 0.96
IBM 160617P00148000 P 06/17/16 148.0 1.11 1.16
IBM 160617P00149000 P 06/17/16 149.0 1.36 1.42
IBM 160617P00150000 P 06/17/16 150.0 1.68 1.74
IBM 160617P00152500 P 06/17/16 152.5 2.72 2.81
IBM 160617P00155000 P 06/17/16 155.0 4.15 4.40
IBM 160617P00157500 P 06/17/16 157.5 6.00 6.90
IBM 160617P00160000 P 06/17/16 160.0 7.95 9.25
IBM 160617P00162500 P 06/17/16 162.5 10.25 12.05
IBM 160617P00165000 P 06/17/16 165.0 11.95 14.25
IBM 160617P00167500 P 06/17/16 167.5 14.80 17.30
IBM 160617P00170000 P 06/17/16 170.0 16.65 19.95
IBM 160617P00172500 P 06/17/16 172.5 19.15 22.45
IBM 160617P00175000 P 06/17/16 175.0 21.60 25.15
IBM 160617P00177500 P 06/17/16 177.5 24.15 27.45
IBM 160617P00180000 P 06/17/16 180.0 26.60 29.95
IBM 160617P00182500 P 06/17/16 182.5 29.10 32.65
IBM 160617P00185000 P 06/17/16 185.0 31.65 34.95
IBM 160617P00190000 P 06/17/16 190.0 36.65 39.95
IBM 160617P00195000 P 06/17/16 195.0 41.60 45.15
IBM 160617P00200000 P 06/17/16 200.0 46.60 50.15
IBM 160617P00205000 P 06/17/16 205.0 51.60 55.10
IBM 160617P00210000 P 06/17/16 210.0 56.60 60.15
IBM 160617P00215000 P 06/17/16 215.0 61.60 64.90
IBM 160617P00220000 P 06/17/16 220.0 66.60 70.10
IBM 160617P00225000 P 06/17/16 225.0 71.60 75.10
IBM 160624C00125000 C 06/24/16 125.0 24.95 28.65
IBM 160624C00130000 C 06/24/16 130.0 20.10 23.65
IBM 160624C00131000 C 06/24/16 131.0 19.10 22.25
IBM 160624C00132000 C 06/24/16 132.0 18.05 21.40
IBM 160624C00133000 C 06/24/16 133.0 17.10 20.40
IBM 160624C00134000 C 06/24/16 134.0 16.05 19.35
IBM 160624C00135000 C 06/24/16 135.0 15.15 17.95
IBM 160624C00136000 C 06/24/16 136.0 14.05 17.30
IBM 160624C00137000 C 06/24/16 137.0 13.45 15.90
IBM 160624C00138000 C 06/24/16 138.0 12.20 15.40
IBM 160624C00139000 C 06/24/16 139.0 11.25 13.95
IBM 160624C00140000 C 06/24/16 140.0 11.20 12.85
IBM 160624C00141000 C 06/24/16 141.0 10.70 11.90
IBM 160624C00142000 C 06/24/16 142.0 10.05 10.85
IBM 160624C00143000 C 06/24/16 143.0 9.05 9.90
IBM 160624C00144000 C 06/24/16 144.0 7.90 9.10
IBM 160624C00145000 C 06/24/16 145.0 7.30 8.15
IBM 160624C00146000 C 06/24/16 146.0 6.15 7.80
IBM 160624C00147000 C 06/24/16 147.0 5.85 6.35
IBM 160624C00148000 C 06/24/16 148.0 5.10 5.40
IBM 160624C00149000 C 06/24/16 149.0 4.35 4.70
IBM 160624C00150000 C 06/24/16 150.0 3.70 4.00
IBM 160624C00152500 C 06/24/16 152.5 2.30 2.48
IBM 160624C00155000 C 06/24/16 155.0 1.30 1.40
IBM 160624C00157500 C 06/24/16 157.5 0.65 0.75
IBM 160624C00160000 C 06/24/16 160.0 0.28 0.42
IBM 160624C00162500 C 06/24/16 162.5 0.00 0.38
IBM 160624C00165000 C 06/24/16 165.0 0.02 0.15
IBM 160624C00167500 C 06/24/16 167.5 0.00 0.38
IBM 160624C00170000 C 06/24/16 170.0 0.00 0.29
IBM 160624C00172500 C 06/24/16 172.5 0.00 0.38
IBM 160624C00175000 C 06/24/16 175.0 0.00 0.22
IBM 160624P00125000 P 06/24/16 125.0 0.05 0.12
IBM 160624P00130000 P 06/24/16 130.0 0.07 0.17
IBM 160624P00131000 P 06/24/16 131.0 0.09 0.18
IBM 160624P00132000 P 06/24/16 132.0 0.10 0.19
IBM 160624P00133000 P 06/24/16 133.0 0.12 0.22
IBM 160624P00134000 P 06/24/16 134.0 0.10 0.24
IBM 160624P00135000 P 06/24/16 135.0 0.17 0.26
IBM 160624P00136000 P 06/24/16 136.0 0.17 0.29
IBM 160624P00137000 P 06/24/16 137.0 0.24 0.32
IBM 160624P00138000 P 06/24/16 138.0 0.19 0.71
IBM 160624P00139000 P 06/24/16 139.0 0.22 0.80
IBM 160624P00140000 P 06/24/16 140.0 0.35 0.46
IBM 160624P00141000 P 06/24/16 141.0 0.20 0.64
IBM 160624P00142000 P 06/24/16 142.0 0.46 0.79
IBM 160624P00143000 P 06/24/16 143.0 0.59 0.70
IBM 160624P00144000 P 06/24/16 144.0 0.66 0.93
IBM 160624P00145000 P 06/24/16 145.0 0.83 0.93
IBM 160624P00146000 P 06/24/16 146.0 1.00 1.09
IBM 160624P00147000 P 06/24/16 147.0 1.16 1.29
IBM 160624P00148000 P 06/24/16 148.0 1.42 1.52
IBM 160624P00149000 P 06/24/16 149.0 1.67 1.82
IBM 160624P00150000 P 06/24/16 150.0 1.98 2.16
IBM 160624P00152500 P 06/24/16 152.5 3.05 3.25
IBM 160624P00155000 P 06/24/16 155.0 4.50 4.80
IBM 160624P00157500 P 06/24/16 157.5 5.85 8.40
IBM 160624P00160000 P 06/24/16 160.0 7.20 10.50
IBM 160624P00162500 P 06/24/16 162.5 9.80 12.85
IBM 160624P00165000 P 06/24/16 165.0 11.50 15.20
IBM 160624P00167500 P 06/24/16 167.5 14.10 17.75
IBM 160624P00170000 P 06/24/16 170.0 16.35 20.15
IBM 160624P00172500 P 06/24/16 172.5 18.85 22.65
IBM 160624P00175000 P 06/24/16 175.0 21.25 25.25
IBM 160701C00120000 C 07/01/16 120.0 29.95 32.85
IBM 160701C00125000 C 07/01/16 125.0 25.00 28.55
IBM 160701C00130000 C 07/01/16 130.0 20.20 22.90
IBM 160701C00135000 C 07/01/16 135.0 15.25 17.80
IBM 160701C00136000 C 07/01/16 136.0 14.35 16.90
IBM 160701C00137000 C 07/01/16 137.0 13.45 16.00
IBM 160701C00138000 C 07/01/16 138.0 12.35 14.90
IBM 160701C00139000 C 07/01/16 139.0 11.45 14.20
IBM 160701C00140000 C 07/01/16 140.0 11.20 13.00
IBM 160701C00141000 C 07/01/16 141.0 10.20 12.25
IBM 160701C00142000 C 07/01/16 142.0 9.05 11.25
IBM 160701C00143000 C 07/01/16 143.0 8.35 10.20
IBM 160701C00144000 C 07/01/16 144.0 7.90 9.30
IBM 160701C00145000 C 07/01/16 145.0 7.30 8.40
IBM 160701C00146000 C 07/01/16 146.0 6.80 7.55
IBM 160701C00147000 C 07/01/16 147.0 6.15 6.60
IBM 160701C00148000 C 07/01/16 148.0 5.40 5.75
IBM 160701C00149000 C 07/01/16 149.0 4.70 5.00
IBM 160701C00150000 C 07/01/16 150.0 4.05 4.30
IBM 160701C00152500 C 07/01/16 152.5 2.65 2.83
IBM 160701C00155000 C 07/01/16 155.0 1.58 1.73
IBM 160701C00157500 C 07/01/16 157.5 0.87 0.98
IBM 160701C00160000 C 07/01/16 160.0 0.43 0.56
IBM 160701C00162500 C 07/01/16 162.5 0.15 0.29
IBM 160701C00165000 C 07/01/16 165.0 0.06 0.16
IBM 160701C00167500 C 07/01/16 167.5 0.03 0.10
IBM 160701C00170000 C 07/01/16 170.0 0.01 0.07
IBM 160701C00172500 C 07/01/16 172.5 0.00 0.05
IBM 160701C00175000 C 07/01/16 175.0 0.00 0.05
IBM 160701C00177500 C 07/01/16 177.5 0.00 0.04
IBM 160701C00180000 C 07/01/16 180.0 0.00 0.04
IBM 160701C00182500 C 07/01/16 182.5 0.00 0.04
IBM 160701C00185000 C 07/01/16 185.0 0.00 0.04
IBM 160701P00120000 P 07/01/16 120.0 0.03 0.12
IBM 160701P00125000 P 07/01/16 125.0 0.07 0.17
IBM 160701P00130000 P 07/01/16 130.0 0.14 0.23
IBM 160701P00135000 P 07/01/16 135.0 0.24 0.39
IBM 160701P00136000 P 07/01/16 136.0 0.28 0.42
IBM 160701P00137000 P 07/01/16 137.0 0.32 0.42
IBM 160701P00138000 P 07/01/16 138.0 0.36 0.52
IBM 160701P00139000 P 07/01/16 139.0 0.42 0.57
IBM 160701P00140000 P 07/01/16 140.0 0.49 0.59
IBM 160701P00141000 P 07/01/16 141.0 0.58 0.67
IBM 160701P00142000 P 07/01/16 142.0 0.64 0.83
IBM 160701P00143000 P 07/01/16 143.0 0.76 0.88
IBM 160701P00144000 P 07/01/16 144.0 0.90 1.01
IBM 160701P00145000 P 07/01/16 145.0 1.05 1.17
IBM 160701P00146000 P 07/01/16 146.0 1.23 1.35
IBM 160701P00147000 P 07/01/16 147.0 1.44 1.56
IBM 160701P00148000 P 07/01/16 148.0 1.69 1.82
IBM 160701P00149000 P 07/01/16 149.0 1.97 2.12
IBM 160701P00150000 P 07/01/16 150.0 2.31 2.45
IBM 160701P00152500 P 07/01/16 152.5 3.35 3.55
IBM 160701P00155000 P 07/01/16 155.0 4.80 5.00
IBM 160701P00157500 P 07/01/16 157.5 6.20 8.50
IBM 160701P00160000 P 07/01/16 160.0 7.95 10.75
IBM 160701P00162500 P 07/01/16 162.5 10.20 12.75
IBM 160701P00165000 P 07/01/16 165.0 12.55 15.15
IBM 160701P00167500 P 07/01/16 167.5 13.95 17.85
IBM 160701P00170000 P 07/01/16 170.0 16.35 20.25
IBM 160701P00172500 P 07/01/16 172.5 18.75 22.65
IBM 160701P00175000 P 07/01/16 175.0 21.25 25.25
IBM 160701P00177500 P 07/01/16 177.5 23.75 27.65
IBM 160701P00180000 P 07/01/16 180.0 26.30 30.15
IBM 160701P00182500 P 07/01/16 182.5 28.75 32.70
IBM 160701P00185000 P 07/01/16 185.0 31.30 35.15
IBM 160715C00060000 C 07/15/16 60.0 90.15 93.40
IBM 160715C00065000 C 07/15/16 65.0 84.90 88.40
IBM 160715C00070000 C 07/15/16 70.0 79.95 83.45
IBM 160715C00075000 C 07/15/16 75.0 74.80 78.45
IBM 160715C00080000 C 07/15/16 80.0 70.00 73.45
IBM 160715C00085000 C 07/15/16 85.0 65.15 68.50
IBM 160715C00090000 C 07/15/16 90.0 60.10 63.45
IBM 160715C00095000 C 07/15/16 95.0 55.20 58.50
IBM 160715C00100000 C 07/15/16 100.0 50.25 53.50
IBM 160715C00105000 C 07/15/16 105.0 44.90 48.55
IBM 160715C00110000 C 07/15/16 110.0 40.00 43.55
IBM 160715C00115000 C 07/15/16 115.0 35.00 38.60
IBM 160715C00120000 C 07/15/16 120.0 30.95 33.20
IBM 160715C00125000 C 07/15/16 125.0 25.15 27.85
IBM 160715C00130000 C 07/15/16 130.0 20.15 22.70
IBM 160715C00135000 C 07/15/16 135.0 17.10 17.60
IBM 160715C00140000 C 07/15/16 140.0 12.50 12.70
IBM 160715C00145000 C 07/15/16 145.0 8.25 8.50
IBM 160715C00150000 C 07/15/16 150.0 4.70 4.80
IBM 160715C00155000 C 07/15/16 155.0 2.14 2.25
IBM 160715C00160000 C 07/15/16 160.0 0.78 0.80
IBM 160715C00165000 C 07/15/16 165.0 0.22 0.26
IBM 160715C00170000 C 07/15/16 170.0 0.05 0.10
IBM 160715C00175000 C 07/15/16 175.0 0.00 0.05
IBM 160715C00180000 C 07/15/16 180.0 0.00 0.04
IBM 160715C00185000 C 07/15/16 185.0 0.00 0.04
IBM 160715C00190000 C 07/15/16 190.0 0.00 0.04
IBM 160715C00195000 C 07/15/16 195.0 0.00 0.04
IBM 160715C00200000 C 07/15/16 200.0 0.00 0.04
IBM 160715C00205000 C 07/15/16 205.0 0.00 0.03
IBM 160715P00060000 P 07/15/16 60.0 0.00 0.04
IBM 160715P00065000 P 07/15/16 65.0 0.00 0.04
IBM 160715P00070000 P 07/15/16 70.0 0.00 0.04
IBM 160715P00075000 P 07/15/16 75.0 0.00 0.01
IBM 160715P00080000 P 07/15/16 80.0 0.00 0.01
IBM 160715P00085000 P 07/15/16 85.0 0.00 0.01
IBM 160715P00090000 P 07/15/16 90.0 0.00 0.01
IBM 160715P00095000 P 07/15/16 95.0 0.02 0.03
IBM 160715P00100000 P 07/15/16 100.0 0.02 0.03
IBM 160715P00105000 P 07/15/16 105.0 0.02 0.04
IBM 160715P00110000 P 07/15/16 110.0 0.05 0.06
IBM 160715P00115000 P 07/15/16 115.0 0.08 0.09
IBM 160715P00120000 P 07/15/16 120.0 0.13 0.15
IBM 160715P00125000 P 07/15/16 125.0 0.19 0.22
IBM 160715P00130000 P 07/15/16 130.0 0.30 0.34
IBM 160715P00135000 P 07/15/16 135.0 0.50 0.55
IBM 160715P00140000 P 07/15/16 140.0 0.86 0.91
IBM 160715P00145000 P 07/15/16 145.0 1.56 1.63
IBM 160715P00150000 P 07/15/16 150.0 2.92 3.05
IBM 160715P00155000 P 07/15/16 155.0 5.25 5.50
IBM 160715P00160000 P 07/15/16 160.0 8.55 10.85
IBM 160715P00165000 P 07/15/16 165.0 12.90 15.20
IBM 160715P00170000 P 07/15/16 170.0 17.85 20.10
IBM 160715P00175000 P 07/15/16 175.0 21.70 24.95
IBM 160715P00180000 P 07/15/16 180.0 26.60 29.95
IBM 160715P00185000 P 07/15/16 185.0 31.60 35.10
IBM 160715P00190000 P 07/15/16 190.0 36.60 40.05
IBM 160715P00195000 P 07/15/16 195.0 41.60 44.95
IBM 160715P00200000 P 07/15/16 200.0 46.60 50.15
IBM 160715P00205000 P 07/15/16 205.0 51.60 55.20
IBM 160819C00075000 C 08/19/16 75.0 75.25 78.15
IBM 160819C00080000 C 08/19/16 80.0 70.20 73.35
IBM 160819C00085000 C 08/19/16 85.0 65.05 68.50
IBM 160819C00090000 C 08/19/16 90.0 60.30 63.55
IBM 160819C00095000 C 08/19/16 95.0 55.05 58.55
IBM 160819C00100000 C 08/19/16 100.0 50.35 53.55
IBM 160819C00105000 C 08/19/16 105.0 45.35 48.60
IBM 160819C00110000 C 08/19/16 110.0 40.10 43.45
IBM 160819C00115000 C 08/19/16 115.0 35.25 38.70
IBM 160819C00120000 C 08/19/16 120.0 30.30 33.05
IBM 160819C00125000 C 08/19/16 125.0 25.45 28.15
IBM 160819C00130000 C 08/19/16 130.0 22.25 23.05
IBM 160819C00135000 C 08/19/16 135.0 17.80 18.45
IBM 160819C00140000 C 08/19/16 140.0 13.00 14.10
IBM 160819C00145000 C 08/19/16 145.0 9.65 10.10
IBM 160819C00150000 C 08/19/16 150.0 6.35 6.55
IBM 160819C00155000 C 08/19/16 155.0 3.80 3.90
IBM 160819C00160000 C 08/19/16 160.0 2.04 2.13
IBM 160819C00165000 C 08/19/16 165.0 0.98 1.06
IBM 160819C00170000 C 08/19/16 170.0 0.45 0.48
IBM 160819C00175000 C 08/19/16 175.0 0.18 0.21
IBM 160819C00180000 C 08/19/16 180.0 0.04 0.11
IBM 160819C00185000 C 08/19/16 185.0 0.01 0.06
IBM 160819C00190000 C 08/19/16 190.0 0.00 0.04
IBM 160819C00195000 C 08/19/16 195.0 0.00 0.04
IBM 160819C00200000 C 08/19/16 200.0 0.00 0.04
IBM 160819P00075000 P 08/19/16 75.0 0.00 0.05
IBM 160819P00080000 P 08/19/16 80.0 0.00 0.05
IBM 160819P00085000 P 08/19/16 85.0 0.01 0.06
IBM 160819P00090000 P 08/19/16 90.0 0.03 0.07
IBM 160819P00095000 P 08/19/16 95.0 0.05 0.09
IBM 160819P00100000 P 08/19/16 100.0 0.09 0.13
IBM 160819P00105000 P 08/19/16 105.0 0.14 0.17
IBM 160819P00110000 P 08/19/16 110.0 0.21 0.24
IBM 160819P00115000 P 08/19/16 115.0 0.29 0.33
IBM 160819P00120000 P 08/19/16 120.0 0.43 0.46
IBM 160819P00125000 P 08/19/16 125.0 0.65 0.70
IBM 160819P00130000 P 08/19/16 130.0 0.99 1.05
IBM 160819P00135000 P 08/19/16 135.0 1.51 1.58
IBM 160819P00140000 P 08/19/16 140.0 2.30 2.39
IBM 160819P00145000 P 08/19/16 145.0 3.50 3.65
IBM 160819P00150000 P 08/19/16 150.0 5.35 5.50
IBM 160819P00155000 P 08/19/16 155.0 7.85 8.10
IBM 160819P00160000 P 08/19/16 160.0 11.20 11.50
IBM 160819P00165000 P 08/19/16 165.0 14.55 16.80
IBM 160819P00170000 P 08/19/16 170.0 19.30 20.60
IBM 160819P00175000 P 08/19/16 175.0 22.95 26.50
IBM 160819P00180000 P 08/19/16 180.0 29.00 30.45
IBM 160819P00185000 P 08/19/16 185.0 32.80 36.10
IBM 160819P00190000 P 08/19/16 190.0 37.80 41.15
IBM 160819P00195000 P 08/19/16 195.0 42.75 46.20
IBM 160819P00200000 P 08/19/16 200.0 47.75 51.10
IBM 161021C00070000 C 10/21/16 70.0 79.50 83.95
IBM 161021C00075000 C 10/21/16 75.0 74.95 79.00
IBM 161021C00080000 C 10/21/16 80.0 69.80 74.00
IBM 161021C00085000 C 10/21/16 85.0 64.80 69.05
IBM 161021C00090000 C 10/21/16 90.0 60.00 64.00
IBM 161021C00095000 C 10/21/16 95.0 55.05 59.00
IBM 161021C00100000 C 10/21/16 100.0 50.30 54.05
IBM 161021C00105000 C 10/21/16 105.0 45.05 49.00
IBM 161021C00110000 C 10/21/16 110.0 40.15 43.40
IBM 161021C00115000 C 10/21/16 115.0 35.45 38.40
IBM 161021C00120000 C 10/21/16 120.0 30.65 33.40
IBM 161021C00125000 C 10/21/16 125.0 26.00 28.70
IBM 161021C00130000 C 10/21/16 130.0 21.50 24.05
IBM 161021C00135000 C 10/21/16 135.0 17.40 19.75
IBM 161021C00140000 C 10/21/16 140.0 13.70 15.10
IBM 161021C00145000 C 10/21/16 145.0 11.25 11.50
IBM 161021C00150000 C 10/21/16 150.0 8.10 8.35
IBM 161021C00155000 C 10/21/16 155.0 5.55 5.70
IBM 161021C00160000 C 10/21/16 160.0 3.60 3.80
IBM 161021C00165000 C 10/21/16 165.0 2.20 2.35
IBM 161021C00170000 C 10/21/16 170.0 1.26 1.40
IBM 161021C00175000 C 10/21/16 175.0 0.69 0.81
IBM 161021C00180000 C 10/21/16 180.0 0.35 0.48
IBM 161021C00185000 C 10/21/16 185.0 0.16 0.28
IBM 161021C00190000 C 10/21/16 190.0 0.08 0.16
IBM 161021C00195000 C 10/21/16 195.0 0.04 0.10
IBM 161021C00200000 C 10/21/16 200.0 0.02 0.08
IBM 161021P00070000 P 10/21/16 70.0 0.03 0.09
IBM 161021P00075000 P 10/21/16 75.0 0.06 0.13
IBM 161021P00080000 P 10/21/16 80.0 0.09 0.18
IBM 161021P00085000 P 10/21/16 85.0 0.12 0.22
IBM 161021P00090000 P 10/21/16 90.0 0.16 0.28
IBM 161021P00095000 P 10/21/16 95.0 0.21 0.29
IBM 161021P00100000 P 10/21/16 100.0 0.30 0.40
IBM 161021P00105000 P 10/21/16 105.0 0.46 0.53
IBM 161021P00110000 P 10/21/16 110.0 0.62 0.74
IBM 161021P00115000 P 10/21/16 115.0 0.79 0.95
IBM 161021P00120000 P 10/21/16 120.0 1.07 1.18
IBM 161021P00125000 P 10/21/16 125.0 1.48 1.64
IBM 161021P00130000 P 10/21/16 130.0 2.02 2.19
IBM 161021P00135000 P 10/21/16 135.0 2.79 2.95
IBM 161021P00140000 P 10/21/16 140.0 3.85 4.05
IBM 161021P00145000 P 10/21/16 145.0 5.30 5.55
IBM 161021P00150000 P 10/21/16 150.0 7.25 7.50
IBM 161021P00155000 P 10/21/16 155.0 9.70 9.95
IBM 161021P00160000 P 10/21/16 160.0 12.75 13.05
IBM 161021P00165000 P 10/21/16 165.0 16.40 16.65
IBM 161021P00170000 P 10/21/16 170.0 20.05 21.30
IBM 161021P00175000 P 10/21/16 175.0 24.25 26.30
IBM 161021P00180000 P 10/21/16 180.0 28.50 31.30
IBM 161021P00185000 P 10/21/16 185.0 32.50 36.55
IBM 161021P00190000 P 10/21/16 190.0 37.40 41.45
IBM 161021P00195000 P 10/21/16 195.0 42.15 46.40
IBM 161021P00200000 P 10/21/16 200.0 47.25 51.65
IBM 170120C00060000 C 01/20/17 60.0 89.90 93.90
IBM 170120C00065000 C 01/20/17 65.0 84.90 88.90
IBM 170120C00070000 C 01/20/17 70.0 79.65 83.95
IBM 170120C00075000 C 01/20/17 75.0 74.95 78.95
IBM 170120C00080000 C 01/20/17 80.0 69.95 72.50
IBM 170120C00085000 C 01/20/17 85.0 65.15 68.95
IBM 170120C00090000 C 01/20/17 90.0 60.05 64.00
IBM 170120C00095000 C 01/20/17 95.0 55.15 59.00
IBM 170120C00100000 C 01/20/17 100.0 50.25 52.50
IBM 170120C00105000 C 01/20/17 105.0 45.45 48.00
IBM 170120C00110000 C 01/20/17 110.0 40.55 43.55
IBM 170120C00115000 C 01/20/17 115.0 35.70 38.00
IBM 170120C00120000 C 01/20/17 120.0 31.10 33.75
IBM 170120C00125000 C 01/20/17 125.0 27.25 29.25
IBM 170120C00130000 C 01/20/17 130.0 24.05 24.55
IBM 170120C00135000 C 01/20/17 135.0 20.10 20.30
IBM 170120C00140000 C 01/20/17 140.0 16.35 16.55
IBM 170120C00145000 C 01/20/17 145.0 13.00 13.20
IBM 170120C00150000 C 01/20/17 150.0 10.00 10.20
IBM 170120C00155000 C 01/20/17 155.0 7.50 7.65
IBM 170120C00160000 C 01/20/17 160.0 5.45 5.65
IBM 170120C00165000 C 01/20/17 165.0 3.80 4.00
IBM 170120C00170000 C 01/20/17 170.0 2.63 2.75
IBM 170120C00175000 C 01/20/17 175.0 1.69 1.83
IBM 170120C00180000 C 01/20/17 180.0 1.11 1.20
IBM 170120C00185000 C 01/20/17 185.0 0.70 0.77
IBM 170120C00190000 C 01/20/17 190.0 0.43 0.49
IBM 170120C00195000 C 01/20/17 195.0 0.26 0.31
IBM 170120C00200000 C 01/20/17 200.0 0.15 0.18
IBM 170120C00205000 C 01/20/17 205.0 0.06 0.16
IBM 170120C00210000 C 01/20/17 210.0 0.01 0.11
IBM 170120C00215000 C 01/20/17 215.0 0.00 0.09
IBM 170120C00220000 C 01/20/17 220.0 0.01 0.09
IBM 170120C00230000 C 01/20/17 230.0 0.00 0.06
IBM 170120C00240000 C 01/20/17 240.0 0.00 0.05
IBM 170120C00250000 C 01/20/17 250.0 0.00 0.04
IBM 170120C00260000 C 01/20/17 260.0 0.00 0.04
IBM 170120C00270000 C 01/20/17 270.0 0.00 0.04
IBM 170120C00280000 C 01/20/17 280.0 0.00 0.04
IBM 170120P00060000 P 01/20/17 60.0 0.08 0.17
IBM 170120P00065000 P 01/20/17 65.0 0.12 0.21
IBM 170120P00070000 P 01/20/17 70.0 0.18 0.26
IBM 170120P00075000 P 01/20/17 75.0 0.25 0.29
IBM 170120P00080000 P 01/20/17 80.0 0.34 0.38
IBM 170120P00085000 P 01/20/17 85.0 0.44 0.49
IBM 170120P00090000 P 01/20/17 90.0 0.57 0.63
IBM 170120P00095000 P 01/20/17 95.0 0.73 0.81
IBM 170120P00100000 P 01/20/17 100.0 0.93 1.01
IBM 170120P00105000 P 01/20/17 105.0 1.17 1.27
IBM 170120P00110000 P 01/20/17 110.0 1.52 1.59
IBM 170120P00115000 P 01/20/17 115.0 1.92 2.00
IBM 170120P00120000 P 01/20/17 120.0 2.38 2.51
IBM 170120P00125000 P 01/20/17 125.0 3.05 3.20
IBM 170120P00130000 P 01/20/17 130.0 3.90 4.00
IBM 170120P00135000 P 01/20/17 135.0 5.00 5.10
IBM 170120P00140000 P 01/20/17 140.0 6.30 6.50
IBM 170120P00145000 P 01/20/17 145.0 8.00 8.20
IBM 170120P00150000 P 01/20/17 150.0 10.10 10.30
IBM 170120P00155000 P 01/20/17 155.0 12.60 12.80
IBM 170120P00160000 P 01/20/17 160.0 15.65 15.80
IBM 170120P00165000 P 01/20/17 165.0 19.05 19.25
IBM 170120P00170000 P 01/20/17 170.0 22.80 23.05
IBM 170120P00175000 P 01/20/17 175.0 26.65 27.30
IBM 170120P00180000 P 01/20/17 180.0 31.10 31.65
IBM 170120P00185000 P 01/20/17 185.0 35.30 36.65
IBM 170120P00190000 P 01/20/17 190.0 38.70 42.70
IBM 170120P00195000 P 01/20/17 195.0 44.50 47.35
IBM 170120P00200000 P 01/20/17 200.0 48.65 52.40
IBM 170120P00205000 P 01/20/17 205.0 53.65 57.40
IBM 170120P00210000 P 01/20/17 210.0 58.35 62.50
IBM 170120P00215000 P 01/20/17 215.0 62.95 67.45
IBM 170120P00220000 P 01/20/17 220.0 68.00 72.50
IBM 170120P00230000 P 01/20/17 230.0 77.95 82.50
IBM 170120P00240000 P 01/20/17 240.0 87.90 92.20
IBM 170120P00250000 P 01/20/17 250.0 97.90 102.45
IBM 170120P00260000 P 01/20/17 260.0 107.80 112.20
IBM 170120P00270000 P 01/20/17 270.0 117.75 122.25
IBM 170120P00280000 P 01/20/17 280.0 127.80 132.20
IBM 180119C00060000 C 01/19/18 60.0 89.50 94.45
IBM 180119C00065000 C 01/19/18 65.0 84.50 89.25
IBM 180119C00070000 C 01/19/18 70.0 79.50 84.30
IBM 180119C00075000 C 01/19/18 75.0 74.50 79.35
IBM 180119C00080000 C 01/19/18 80.0 69.50 74.45
IBM 180119C00085000 C 01/19/18 85.0 64.75 69.50
IBM 180119C00090000 C 01/19/18 90.0 59.60 64.50
IBM 180119C00095000 C 01/19/18 95.0 54.60 59.50
IBM 180119C00100000 C 01/19/18 100.0 50.10 54.70
IBM 180119C00105000 C 01/19/18 105.0 45.45 49.90
IBM 180119C00110000 C 01/19/18 110.0 40.90 44.40
IBM 180119C00115000 C 01/19/18 115.0 36.75 39.00
IBM 180119C00120000 C 01/19/18 120.0 32.40 35.50
IBM 180119C00125000 C 01/19/18 125.0 28.45 30.95
IBM 180119C00130000 C 01/19/18 130.0 26.55 27.15
IBM 180119C00135000 C 01/19/18 135.0 23.20 23.85
IBM 180119C00140000 C 01/19/18 140.0 20.10 20.60
IBM 180119C00145000 C 01/19/18 145.0 17.25 17.75
IBM 180119C00150000 C 01/19/18 150.0 14.65 15.10
IBM 180119C00155000 C 01/19/18 155.0 12.30 12.55
IBM 180119C00160000 C 01/19/18 160.0 10.30 10.75
IBM 180119C00165000 C 01/19/18 165.0 8.50 8.95
IBM 180119C00170000 C 01/19/18 170.0 7.00 7.35
IBM 180119C00175000 C 01/19/18 175.0 5.70 6.05
IBM 180119C00180000 C 01/19/18 180.0 4.60 4.95
IBM 180119C00185000 C 01/19/18 185.0 3.70 4.00
IBM 180119C00190000 C 01/19/18 190.0 2.97 3.20
IBM 180119C00195000 C 01/19/18 195.0 2.36 2.64
IBM 180119C00200000 C 01/19/18 200.0 1.88 2.05
IBM 180119C00210000 C 01/19/18 210.0 1.14 1.37
IBM 180119C00220000 C 01/19/18 220.0 0.66 0.89
IBM 180119P00060000 P 01/19/18 60.0 0.59 0.72
IBM 180119P00065000 P 01/19/18 65.0 0.77 0.91
IBM 180119P00070000 P 01/19/18 70.0 0.97 1.18
IBM 180119P00075000 P 01/19/18 75.0 1.22 1.42
IBM 180119P00080000 P 01/19/18 80.0 1.51 1.72
IBM 180119P00085000 P 01/19/18 85.0 1.86 2.09
IBM 180119P00090000 P 01/19/18 90.0 2.28 2.53
IBM 180119P00095000 P 01/19/18 95.0 2.77 2.97
IBM 180119P00100000 P 01/19/18 100.0 3.35 3.70
IBM 180119P00105000 P 01/19/18 105.0 4.05 4.40
IBM 180119P00110000 P 01/19/18 110.0 4.85 5.25
IBM 180119P00115000 P 01/19/18 115.0 5.85 6.25
IBM 180119P00120000 P 01/19/18 120.0 6.95 7.25
IBM 180119P00125000 P 01/19/18 125.0 8.25 8.55
IBM 180119P00130000 P 01/19/18 130.0 9.75 10.10
IBM 180119P00135000 P 01/19/18 135.0 11.55 11.85
IBM 180119P00140000 P 01/19/18 140.0 13.45 13.85
IBM 180119P00145000 P 01/19/18 145.0 15.60 16.05
IBM 180119P00150000 P 01/19/18 150.0 18.10 18.50
IBM 180119P00155000 P 01/19/18 155.0 20.85 21.25
IBM 180119P00160000 P 01/19/18 160.0 23.80 24.20
IBM 180119P00165000 P 01/19/18 165.0 27.05 27.45
IBM 180119P00170000 P 01/19/18 170.0 30.45 30.90
IBM 180119P00175000 P 01/19/18 175.0 32.70 34.65
IBM 180119P00180000 P 01/19/18 180.0 36.55 38.50
IBM 180119P00185000 P 01/19/18 185.0 40.10 43.05
IBM 180119P00190000 P 01/19/18 190.0 44.30 47.35
IBM 180119P00195000 P 01/19/18 195.0 48.65 52.00
IBM 180119P00200000 P 01/19/18 200.0 53.10 56.15
IBM 180119P00210000 P 01/19/18 210.0 62.20 66.50
IBM 180119P00220000 P 01/19/18 220.0 71.05 76.00

OPRA data is delayed 15 minutes.