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 (2015-07-03)Premium Content

International Business Machines Corp (IBM)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 150904C00085000 C 09/04/15 85.0 60.65 64.85
IBM 150904C00090000 C 09/04/15 90.0 55.65 59.85
IBM 150904C00095000 C 09/04/15 95.0 50.65 54.85
IBM 150904C00100000 C 09/04/15 100.0 45.65 49.85
IBM 150904C00101000 C 09/04/15 101.0 44.60 48.80
IBM 150904C00102000 C 09/04/15 102.0 43.55 47.85
IBM 150904C00103000 C 09/04/15 103.0 42.65 46.80
IBM 150904C00104000 C 09/04/15 104.0 41.70 45.80
IBM 150904C00105000 C 09/04/15 105.0 40.70 44.80
IBM 150904C00106000 C 09/04/15 106.0 39.75 43.80
IBM 150904C00107000 C 09/04/15 107.0 38.65 42.90
IBM 150904C00108000 C 09/04/15 108.0 37.60 41.85
IBM 150904C00109000 C 09/04/15 109.0 36.65 40.90
IBM 150904C00110000 C 09/04/15 110.0 35.65 39.90
IBM 150904C00111000 C 09/04/15 111.0 34.60 38.85
IBM 150904C00112000 C 09/04/15 112.0 33.65 37.85
IBM 150904C00113000 C 09/04/15 113.0 32.60 36.85
IBM 150904C00114000 C 09/04/15 114.0 31.60 35.85
IBM 150904C00115000 C 09/04/15 115.0 30.60 34.85
IBM 150904C00116000 C 09/04/15 116.0 29.60 33.85
IBM 150904C00117000 C 09/04/15 117.0 28.60 32.85
IBM 150904C00118000 C 09/04/15 118.0 27.55 31.85
IBM 150904C00119000 C 09/04/15 119.0 26.90 30.90
IBM 150904C00120000 C 09/04/15 120.0 25.60 29.90
IBM 150904C00121000 C 09/04/15 121.0 24.90 28.90
IBM 150904C00122000 C 09/04/15 122.0 23.90 27.90
IBM 150904C00123000 C 09/04/15 123.0 22.65 27.00
IBM 150904C00124000 C 09/04/15 124.0 21.65 25.95
IBM 150904C00125000 C 09/04/15 125.0 20.90 24.95
IBM 150904C00126000 C 09/04/15 126.0 20.00 23.20
IBM 150904C00127000 C 09/04/15 127.0 19.20 22.20
IBM 150904C00128000 C 09/04/15 128.0 18.20 21.20
IBM 150904C00129000 C 09/04/15 129.0 17.20 20.25
IBM 150904C00130000 C 09/04/15 130.0 16.05 19.25
IBM 150904C00131000 C 09/04/15 131.0 15.25 18.25
IBM 150904C00132000 C 09/04/15 132.0 14.10 17.30
IBM 150904C00133000 C 09/04/15 133.0 13.10 16.30
IBM 150904C00134000 C 09/04/15 134.0 12.10 15.30
IBM 150904C00135000 C 09/04/15 135.0 11.30 13.75
IBM 150904C00136000 C 09/04/15 136.0 10.15 13.25
IBM 150904C00137000 C 09/04/15 137.0 9.40 12.40
IBM 150904C00138000 C 09/04/15 138.0 8.45 10.60
IBM 150904C00139000 C 09/04/15 139.0 7.75 9.65
IBM 150904C00140000 C 09/04/15 140.0 6.60 8.70
IBM 150904C00141000 C 09/04/15 141.0 6.35 7.75
IBM 150904C00142000 C 09/04/15 142.0 5.65 6.95
IBM 150904C00143000 C 09/04/15 143.0 5.05 5.95
IBM 150904C00144000 C 09/04/15 144.0 4.10 5.10
IBM 150904C00145000 C 09/04/15 145.0 3.55 4.30
IBM 150904C00146000 C 09/04/15 146.0 3.25 3.60
IBM 150904C00147000 C 09/04/15 147.0 2.63 2.91
IBM 150904C00148000 C 09/04/15 148.0 2.02 2.28
IBM 150904C00149000 C 09/04/15 149.0 1.51 1.76
IBM 150904C00150000 C 09/04/15 150.0 1.10 1.28
IBM 150904C00152500 C 09/04/15 152.5 0.41 0.52
IBM 150904C00155000 C 09/04/15 155.0 0.12 0.19
IBM 150904C00157500 C 09/04/15 157.5 0.03 0.07
IBM 150904C00160000 C 09/04/15 160.0 0.00 0.07
IBM 150904C00162500 C 09/04/15 162.5 0.00 0.06
IBM 150904C00165000 C 09/04/15 165.0 0.00 0.13
IBM 150904C00167500 C 09/04/15 167.5 0.00 0.05
IBM 150904C00170000 C 09/04/15 170.0 0.00 0.13
IBM 150904C00172500 C 09/04/15 172.5 0.00 0.41
IBM 150904C00175000 C 09/04/15 175.0 0.00 0.13
IBM 150904C00177500 C 09/04/15 177.5 0.00 0.10
IBM 150904C00180000 C 09/04/15 180.0 0.00 0.07
IBM 150904C00182500 C 09/04/15 182.5 0.00 0.50
IBM 150904C00185000 C 09/04/15 185.0 0.00 0.50
IBM 150904C00187500 C 09/04/15 187.5 0.00 0.50
IBM 150904C00190000 C 09/04/15 190.0 0.00 0.50
IBM 150904C00192500 C 09/04/15 192.5 0.00 0.50
IBM 150904C00195000 C 09/04/15 195.0 0.00 0.50
IBM 150904C00197500 C 09/04/15 197.5 0.00 0.50
IBM 150904C00200000 C 09/04/15 200.0 0.00 0.50
IBM 150904C00202500 C 09/04/15 202.5 0.00 0.50
IBM 150904C00205000 C 09/04/15 205.0 0.00 0.50
IBM 150904C00207500 C 09/04/15 207.5 0.00 0.50
IBM 150904C00210000 C 09/04/15 210.0 0.00 0.50
IBM 150904C00212500 C 09/04/15 212.5 0.00 0.50
IBM 150904C00215000 C 09/04/15 215.0 0.00 0.50
IBM 150904P00085000 P 09/04/15 85.0 0.00 0.03
IBM 150904P00090000 P 09/04/15 90.0 0.00 0.50
IBM 150904P00095000 P 09/04/15 95.0 0.00 0.50
IBM 150904P00100000 P 09/04/15 100.0 0.00 0.50
IBM 150904P00101000 P 09/04/15 101.0 0.00 0.50
IBM 150904P00102000 P 09/04/15 102.0 0.00 0.50
IBM 150904P00103000 P 09/04/15 103.0 0.00 0.50
IBM 150904P00104000 P 09/04/15 104.0 0.00 0.50
IBM 150904P00105000 P 09/04/15 105.0 0.00 0.50
IBM 150904P00106000 P 09/04/15 106.0 0.00 0.50
IBM 150904P00107000 P 09/04/15 107.0 0.00 0.50
IBM 150904P00108000 P 09/04/15 108.0 0.00 0.50
IBM 150904P00109000 P 09/04/15 109.0 0.00 0.50
IBM 150904P00110000 P 09/04/15 110.0 0.00 0.30
IBM 150904P00111000 P 09/04/15 111.0 0.00 0.50
IBM 150904P00112000 P 09/04/15 112.0 0.00 0.50
IBM 150904P00113000 P 09/04/15 113.0 0.00 0.50
IBM 150904P00114000 P 09/04/15 114.0 0.00 0.50
IBM 150904P00115000 P 09/04/15 115.0 0.00 0.50
IBM 150904P00116000 P 09/04/15 116.0 0.00 0.50
IBM 150904P00117000 P 09/04/15 117.0 0.00 0.50
IBM 150904P00118000 P 09/04/15 118.0 0.00 0.15
IBM 150904P00119000 P 09/04/15 119.0 0.00 0.35
IBM 150904P00120000 P 09/04/15 120.0 0.01 0.09
IBM 150904P00121000 P 09/04/15 121.0 0.02 0.09
IBM 150904P00122000 P 09/04/15 122.0 0.03 0.09
IBM 150904P00123000 P 09/04/15 123.0 0.04 0.09
IBM 150904P00124000 P 09/04/15 124.0 0.04 0.10
IBM 150904P00125000 P 09/04/15 125.0 0.05 0.10
IBM 150904P00126000 P 09/04/15 126.0 0.06 0.11
IBM 150904P00127000 P 09/04/15 127.0 0.06 0.12
IBM 150904P00128000 P 09/04/15 128.0 0.07 0.14
IBM 150904P00129000 P 09/04/15 129.0 0.08 0.15
IBM 150904P00130000 P 09/04/15 130.0 0.09 0.15
IBM 150904P00131000 P 09/04/15 131.0 0.10 0.18
IBM 150904P00132000 P 09/04/15 132.0 0.12 0.18
IBM 150904P00133000 P 09/04/15 133.0 0.13 0.20
IBM 150904P00134000 P 09/04/15 134.0 0.15 0.21
IBM 150904P00135000 P 09/04/15 135.0 0.15 0.24
IBM 150904P00136000 P 09/04/15 136.0 0.20 0.27
IBM 150904P00137000 P 09/04/15 137.0 0.23 0.30
IBM 150904P00138000 P 09/04/15 138.0 0.24 0.33
IBM 150904P00139000 P 09/04/15 139.0 0.29 0.39
IBM 150904P00140000 P 09/04/15 140.0 0.38 0.46
IBM 150904P00141000 P 09/04/15 141.0 0.46 0.53
IBM 150904P00142000 P 09/04/15 142.0 0.57 0.65
IBM 150904P00143000 P 09/04/15 143.0 0.68 0.80
IBM 150904P00144000 P 09/04/15 144.0 0.84 0.98
IBM 150904P00145000 P 09/04/15 145.0 1.09 1.20
IBM 150904P00146000 P 09/04/15 146.0 1.28 1.49
IBM 150904P00147000 P 09/04/15 147.0 1.61 1.86
IBM 150904P00148000 P 09/04/15 148.0 1.96 2.27
IBM 150904P00149000 P 09/04/15 149.0 2.41 2.77
IBM 150904P00150000 P 09/04/15 150.0 3.15 3.95
IBM 150904P00152500 P 09/04/15 152.5 4.25 5.80
IBM 150904P00155000 P 09/04/15 155.0 6.75 7.65
IBM 150904P00157500 P 09/04/15 157.5 8.80 10.55
IBM 150904P00160000 P 09/04/15 160.0 11.35 12.55
IBM 150904P00162500 P 09/04/15 162.5 13.40 15.30
IBM 150904P00165000 P 09/04/15 165.0 15.90 17.50
IBM 150904P00167500 P 09/04/15 167.5 18.40 20.00
IBM 150904P00170000 P 09/04/15 170.0 19.80 22.50
IBM 150904P00172500 P 09/04/15 172.5 22.35 26.45
IBM 150904P00175000 P 09/04/15 175.0 24.95 28.95
IBM 150904P00177500 P 09/04/15 177.5 27.35 31.45
IBM 150904P00180000 P 09/04/15 180.0 29.80 33.60
IBM 150904P00182500 P 09/04/15 182.5 32.30 36.15
IBM 150904P00185000 P 09/04/15 185.0 35.05 39.20
IBM 150904P00187500 P 09/04/15 187.5 37.45 41.85
IBM 150904P00190000 P 09/04/15 190.0 40.00 43.80
IBM 150904P00192500 P 09/04/15 192.5 42.50 46.30
IBM 150904P00195000 P 09/04/15 195.0 44.95 49.40
IBM 150904P00197500 P 09/04/15 197.5 47.45 51.90
IBM 150904P00200000 P 09/04/15 200.0 49.95 54.05
IBM 150904P00202500 P 09/04/15 202.5 52.45 56.40
IBM 150904P00205000 P 09/04/15 205.0 54.95 59.40
IBM 150904P00207500 P 09/04/15 207.5 57.40 61.85
IBM 150904P00210000 P 09/04/15 210.0 59.90 64.40
IBM 150904P00212500 P 09/04/15 212.5 62.40 66.90
IBM 150904P00215000 P 09/04/15 215.0 64.95 69.35
IBM 150911C00110000 C 09/11/15 110.0 36.40 39.95
IBM 150911C00115000 C 09/11/15 115.0 31.00 34.20
IBM 150911C00120000 C 09/11/15 120.0 26.20 29.25
IBM 150911C00121000 C 09/11/15 121.0 25.30 28.25
IBM 150911C00122000 C 09/11/15 122.0 24.15 27.25
IBM 150911C00123000 C 09/11/15 123.0 23.30 26.25
IBM 150911C00124000 C 09/11/15 124.0 22.30 25.30
IBM 150911C00125000 C 09/11/15 125.0 21.30 24.30
IBM 150911C00126000 C 09/11/15 126.0 20.40 23.30
IBM 150911C00127000 C 09/11/15 127.0 19.40 22.35
IBM 150911C00128000 C 09/11/15 128.0 18.55 21.35
IBM 150911C00129000 C 09/11/15 129.0 17.45 20.40
IBM 150911C00130000 C 09/11/15 130.0 16.50 18.80
IBM 150911C00131000 C 09/11/15 131.0 15.50 18.45
IBM 150911C00132000 C 09/11/15 132.0 14.55 17.45
IBM 150911C00133000 C 09/11/15 133.0 13.55 16.50
IBM 150911C00134000 C 09/11/15 134.0 12.60 15.55
IBM 150911C00135000 C 09/11/15 135.0 11.60 13.80
IBM 150911C00136000 C 09/11/15 136.0 10.70 13.65
IBM 150911C00137000 C 09/11/15 137.0 10.70 11.80
IBM 150911C00138000 C 09/11/15 138.0 9.70 10.85
IBM 150911C00139000 C 09/11/15 139.0 8.80 10.00
IBM 150911C00140000 C 09/11/15 140.0 8.05 9.00
IBM 150911C00141000 C 09/11/15 141.0 7.25 8.15
IBM 150911C00142000 C 09/11/15 142.0 6.40 7.30
IBM 150911C00143000 C 09/11/15 143.0 5.65 6.45
IBM 150911C00144000 C 09/11/15 144.0 4.90 5.70
IBM 150911C00145000 C 09/11/15 145.0 4.25 4.95
IBM 150911C00146000 C 09/11/15 146.0 3.75 4.25
IBM 150911C00147000 C 09/11/15 147.0 3.35 3.65
IBM 150911C00148000 C 09/11/15 148.0 2.78 3.05
IBM 150911C00149000 C 09/11/15 149.0 2.25 2.46
IBM 150911C00150000 C 09/11/15 150.0 1.83 1.98
IBM 150911C00152500 C 09/11/15 152.5 0.95 1.09
IBM 150911C00155000 C 09/11/15 155.0 0.34 0.56
IBM 150911C00157500 C 09/11/15 157.5 0.18 0.26
IBM 150911C00160000 C 09/11/15 160.0 0.05 0.13
IBM 150911C00162500 C 09/11/15 162.5 0.00 0.13
IBM 150911C00165000 C 09/11/15 165.0 0.00 0.13
IBM 150911C00167500 C 09/11/15 167.5 0.00 0.41
IBM 150911C00170000 C 09/11/15 170.0 0.00 0.13
IBM 150911C00172500 C 09/11/15 172.5 0.00 0.41
IBM 150911C00175000 C 09/11/15 175.0 0.00 0.13
IBM 150911C00177500 C 09/11/15 177.5 0.00 0.50
IBM 150911C00180000 C 09/11/15 180.0 0.00 0.10
IBM 150911C00182500 C 09/11/15 182.5 0.00 0.50
IBM 150911C00185000 C 09/11/15 185.0 0.00 0.50
IBM 150911C00187500 C 09/11/15 187.5 0.00 0.50
IBM 150911C00190000 C 09/11/15 190.0 0.00 0.50
IBM 150911C00192500 C 09/11/15 192.5 0.00 0.50
IBM 150911C00195000 C 09/11/15 195.0 0.00 0.50
IBM 150911C00197500 C 09/11/15 197.5 0.00 0.50
IBM 150911C00200000 C 09/11/15 200.0 0.00 0.50
IBM 150911C00202500 C 09/11/15 202.5 0.00 0.50
IBM 150911C00205000 C 09/11/15 205.0 0.00 0.50
IBM 150911C00207500 C 09/11/15 207.5 0.00 0.50
IBM 150911C00210000 C 09/11/15 210.0 0.00 0.50
IBM 150911C00212500 C 09/11/15 212.5 0.00 0.50
IBM 150911C00215000 C 09/11/15 215.0 0.00 0.50
IBM 150911P00110000 P 09/11/15 110.0 0.00 0.50
IBM 150911P00115000 P 09/11/15 115.0 0.00 0.50
IBM 150911P00120000 P 09/11/15 120.0 0.00 0.50
IBM 150911P00121000 P 09/11/15 121.0 0.00 0.50
IBM 150911P00122000 P 09/11/15 122.0 0.00 0.50
IBM 150911P00123000 P 09/11/15 123.0 0.00 0.50
IBM 150911P00124000 P 09/11/15 124.0 0.00 0.50
IBM 150911P00125000 P 09/11/15 125.0 0.01 0.26
IBM 150911P00126000 P 09/11/15 126.0 0.01 0.50
IBM 150911P00127000 P 09/11/15 127.0 0.03 0.50
IBM 150911P00128000 P 09/11/15 128.0 0.04 0.50
IBM 150911P00129000 P 09/11/15 129.0 0.06 0.50
IBM 150911P00130000 P 09/11/15 130.0 0.08 0.50
IBM 150911P00131000 P 09/11/15 131.0 0.08 0.53
IBM 150911P00132000 P 09/11/15 132.0 0.21 0.51
IBM 150911P00133000 P 09/11/15 133.0 0.22 0.55
IBM 150911P00134000 P 09/11/15 134.0 0.32 0.52
IBM 150911P00135000 P 09/11/15 135.0 0.31 0.61
IBM 150911P00136000 P 09/11/15 136.0 0.39 0.69
IBM 150911P00137000 P 09/11/15 137.0 0.43 0.76
IBM 150911P00138000 P 09/11/15 138.0 0.49 0.81
IBM 150911P00139000 P 09/11/15 139.0 0.65 0.83
IBM 150911P00140000 P 09/11/15 140.0 0.76 0.87
IBM 150911P00141000 P 09/11/15 141.0 0.88 1.00
IBM 150911P00142000 P 09/11/15 142.0 0.99 1.16
IBM 150911P00143000 P 09/11/15 143.0 1.22 1.46
IBM 150911P00144000 P 09/11/15 144.0 1.45 1.58
IBM 150911P00145000 P 09/11/15 145.0 1.70 1.89
IBM 150911P00146000 P 09/11/15 146.0 2.01 2.22
IBM 150911P00147000 P 09/11/15 147.0 2.31 2.58
IBM 150911P00148000 P 09/11/15 148.0 2.81 3.05
IBM 150911P00149000 P 09/11/15 149.0 3.25 4.05
IBM 150911P00150000 P 09/11/15 150.0 3.80 4.65
IBM 150911P00152500 P 09/11/15 152.5 5.35 6.35
IBM 150911P00155000 P 09/11/15 155.0 7.30 8.35
IBM 150911P00157500 P 09/11/15 157.5 9.40 10.55
IBM 150911P00160000 P 09/11/15 160.0 10.95 12.50
IBM 150911P00162500 P 09/11/15 162.5 13.40 16.50
IBM 150911P00165000 P 09/11/15 165.0 15.90 17.50
IBM 150911P00167500 P 09/11/15 167.5 17.75 20.00
IBM 150911P00170000 P 09/11/15 170.0 20.25 22.50
IBM 150911P00172500 P 09/11/15 172.5 22.75 26.30
IBM 150911P00175000 P 09/11/15 175.0 25.20 28.75
IBM 150911P00177500 P 09/11/15 177.5 27.70 31.25
IBM 150911P00180000 P 09/11/15 180.0 30.20 33.75
IBM 150911P00182500 P 09/11/15 182.5 32.85 36.55
IBM 150911P00185000 P 09/11/15 185.0 35.30 39.05
IBM 150911P00187500 P 09/11/15 187.5 37.80 41.55
IBM 150911P00190000 P 09/11/15 190.0 40.30 44.05
IBM 150911P00192500 P 09/11/15 192.5 42.80 46.55
IBM 150911P00195000 P 09/11/15 195.0 45.25 49.05
IBM 150911P00197500 P 09/11/15 197.5 47.75 51.55
IBM 150911P00200000 P 09/11/15 200.0 50.25 54.05
IBM 150911P00202500 P 09/11/15 202.5 52.75 56.95
IBM 150911P00205000 P 09/11/15 205.0 55.25 59.45
IBM 150911P00207500 P 09/11/15 207.5 57.75 61.95
IBM 150911P00210000 P 09/11/15 210.0 60.25 64.45
IBM 150911P00212500 P 09/11/15 212.5 62.75 66.95
IBM 150911P00215000 P 09/11/15 215.0 65.20 68.75
IBM 150918C00085000 C 09/18/15 85.0 60.60 64.90
IBM 150918C00090000 C 09/18/15 90.0 56.00 59.75
IBM 150918C00095000 C 09/18/15 95.0 51.00 54.80
IBM 150918C00100000 C 09/18/15 100.0 46.40 49.80
IBM 150918C00105000 C 09/18/15 105.0 41.00 44.50
IBM 150918C00110000 C 09/18/15 110.0 36.30 39.20
IBM 150918C00115000 C 09/18/15 115.0 31.20 34.25
IBM 150918C00120000 C 09/18/15 120.0 26.45 29.30
IBM 150918C00125000 C 09/18/15 125.0 21.40 24.40
IBM 150918C00130000 C 09/18/15 130.0 16.65 19.55
IBM 150918C00132000 C 09/18/15 132.0 15.40 17.00
IBM 150918C00133000 C 09/18/15 133.0 14.40 16.10
IBM 150918C00134000 C 09/18/15 134.0 13.80 15.15
IBM 150918C00135000 C 09/18/15 135.0 11.90 14.00
IBM 150918C00136000 C 09/18/15 136.0 11.95 13.10
IBM 150918C00137000 C 09/18/15 137.0 11.05 12.05
IBM 150918C00138000 C 09/18/15 138.0 10.15 11.15
IBM 150918C00139000 C 09/18/15 139.0 9.65 10.30
IBM 150918C00140000 C 09/18/15 140.0 8.80 9.40
IBM 150918C00141000 C 09/18/15 141.0 8.20 8.55
IBM 150918C00142000 C 09/18/15 142.0 7.00 7.75
IBM 150918C00143000 C 09/18/15 143.0 6.60 6.95
IBM 150918C00144000 C 09/18/15 144.0 5.85 6.20
IBM 150918C00145000 C 09/18/15 145.0 5.15 5.50
IBM 150918C00146000 C 09/18/15 146.0 4.55 4.80
IBM 150918C00147000 C 09/18/15 147.0 3.95 4.20
IBM 150918C00148000 C 09/18/15 148.0 3.35 3.65
IBM 150918C00149000 C 09/18/15 149.0 2.82 3.05
IBM 150918C00150000 C 09/18/15 150.0 2.34 2.55
IBM 150918C00152500 C 09/18/15 152.5 1.42 1.59
IBM 150918C00155000 C 09/18/15 155.0 0.81 0.92
IBM 150918C00157500 C 09/18/15 157.5 0.43 0.51
IBM 150918C00160000 C 09/18/15 160.0 0.22 0.28
IBM 150918C00162500 C 09/18/15 162.5 0.10 0.14
IBM 150918C00165000 C 09/18/15 165.0 0.05 0.08
IBM 150918C00167500 C 09/18/15 167.5 0.00 0.14
IBM 150918C00170000 C 09/18/15 170.0 0.00 0.09
IBM 150918C00172500 C 09/18/15 172.5 0.00 0.12
IBM 150918C00175000 C 09/18/15 175.0 0.00 0.02
IBM 150918C00177500 C 09/18/15 177.5 0.00 0.11
IBM 150918C00180000 C 09/18/15 180.0 0.00 0.11
IBM 150918C00182500 C 09/18/15 182.5 0.00 0.10
IBM 150918C00185000 C 09/18/15 185.0 0.00 0.10
IBM 150918C00187500 C 09/18/15 187.5 0.00 0.10
IBM 150918C00190000 C 09/18/15 190.0 0.00 0.08
IBM 150918C00192500 C 09/18/15 192.5 0.00 0.09
IBM 150918C00195000 C 09/18/15 195.0 0.00 0.09
IBM 150918C00197500 C 09/18/15 197.5 0.00 0.09
IBM 150918C00200000 C 09/18/15 200.0 0.00 0.09
IBM 150918C00202500 C 09/18/15 202.5 0.00 0.09
IBM 150918C00205000 C 09/18/15 205.0 0.00 0.09
IBM 150918C00207500 C 09/18/15 207.5 0.00 0.09
IBM 150918C00210000 C 09/18/15 210.0 0.00 0.09
IBM 150918C00215000 C 09/18/15 215.0 0.00 0.09
IBM 150918C00220000 C 09/18/15 220.0 0.00 0.09
IBM 150918C00225000 C 09/18/15 225.0 0.00 0.09
IBM 150918C00230000 C 09/18/15 230.0 0.00 0.09
IBM 150918C00235000 C 09/18/15 235.0 0.00 0.09
IBM 150918C00240000 C 09/18/15 240.0 0.00 0.09
IBM 150918C00245000 C 09/18/15 245.0 0.00 0.09
IBM 150918C00250000 C 09/18/15 250.0 0.00 0.09
IBM 150918C00255000 C 09/18/15 255.0 0.00 0.09
IBM 150918P00085000 P 09/18/15 85.0 0.00 0.10
IBM 150918P00090000 P 09/18/15 90.0 0.00 0.10
IBM 150918P00095000 P 09/18/15 95.0 0.00 0.11
IBM 150918P00100000 P 09/18/15 100.0 0.00 0.12
IBM 150918P00105000 P 09/18/15 105.0 0.02 0.09
IBM 150918P00110000 P 09/18/15 110.0 0.05 0.13
IBM 150918P00115000 P 09/18/15 115.0 0.09 0.15
IBM 150918P00120000 P 09/18/15 120.0 0.15 0.21
IBM 150918P00125000 P 09/18/15 125.0 0.23 0.31
IBM 150918P00130000 P 09/18/15 130.0 0.36 0.42
IBM 150918P00132000 P 09/18/15 132.0 0.44 0.50
IBM 150918P00133000 P 09/18/15 133.0 0.49 0.58
IBM 150918P00134000 P 09/18/15 134.0 0.54 0.62
IBM 150918P00135000 P 09/18/15 135.0 0.61 0.69
IBM 150918P00136000 P 09/18/15 136.0 0.68 0.75
IBM 150918P00137000 P 09/18/15 137.0 0.78 0.86
IBM 150918P00138000 P 09/18/15 138.0 0.87 0.95
IBM 150918P00139000 P 09/18/15 139.0 1.00 1.10
IBM 150918P00140000 P 09/18/15 140.0 1.14 1.23
IBM 150918P00141000 P 09/18/15 141.0 1.30 1.40
IBM 150918P00142000 P 09/18/15 142.0 1.46 1.62
IBM 150918P00143000 P 09/18/15 143.0 1.70 1.85
IBM 150918P00144000 P 09/18/15 144.0 1.94 2.10
IBM 150918P00145000 P 09/18/15 145.0 2.23 2.39
IBM 150918P00146000 P 09/18/15 146.0 2.54 2.76
IBM 150918P00147000 P 09/18/15 147.0 2.93 3.15
IBM 150918P00148000 P 09/18/15 148.0 3.35 3.55
IBM 150918P00149000 P 09/18/15 149.0 3.85 4.10
IBM 150918P00150000 P 09/18/15 150.0 4.35 4.60
IBM 150918P00152500 P 09/18/15 152.5 5.85 6.20
IBM 150918P00155000 P 09/18/15 155.0 7.60 8.10
IBM 150918P00157500 P 09/18/15 157.5 9.80 10.55
IBM 150918P00160000 P 09/18/15 160.0 12.00 12.45
IBM 150918P00162500 P 09/18/15 162.5 14.15 14.95
IBM 150918P00165000 P 09/18/15 165.0 16.85 17.45
IBM 150918P00167500 P 09/18/15 167.5 18.40 21.55
IBM 150918P00170000 P 09/18/15 170.0 20.25 23.90
IBM 150918P00172500 P 09/18/15 172.5 22.85 26.55
IBM 150918P00175000 P 09/18/15 175.0 25.20 29.05
IBM 150918P00177500 P 09/18/15 177.5 27.85 31.55
IBM 150918P00180000 P 09/18/15 180.0 30.30 34.05
IBM 150918P00182500 P 09/18/15 182.5 32.85 36.55
IBM 150918P00185000 P 09/18/15 185.0 35.35 39.05
IBM 150918P00187500 P 09/18/15 187.5 37.80 41.55
IBM 150918P00190000 P 09/18/15 190.0 40.25 44.05
IBM 150918P00192500 P 09/18/15 192.5 42.75 46.55
IBM 150918P00195000 P 09/18/15 195.0 45.25 49.05
IBM 150918P00197500 P 09/18/15 197.5 47.75 51.55
IBM 150918P00200000 P 09/18/15 200.0 50.25 54.05
IBM 150918P00202500 P 09/18/15 202.5 52.75 56.55
IBM 150918P00205000 P 09/18/15 205.0 55.25 59.05
IBM 150918P00207500 P 09/18/15 207.5 57.75 61.55
IBM 150918P00210000 P 09/18/15 210.0 60.25 64.05
IBM 150918P00215000 P 09/18/15 215.0 65.25 69.05
IBM 150918P00220000 P 09/18/15 220.0 70.25 74.10
IBM 150918P00225000 P 09/18/15 225.0 75.25 79.10
IBM 150918P00230000 P 09/18/15 230.0 80.25 84.10
IBM 150918P00235000 P 09/18/15 235.0 85.25 89.10
IBM 150918P00240000 P 09/18/15 240.0 90.25 94.10
IBM 150918P00245000 P 09/18/15 245.0 95.25 99.10
IBM 150918P00250000 P 09/18/15 250.0 100.25 104.10
IBM 150918P00255000 P 09/18/15 255.0 105.30 107.50
IBM 150925C00095000 C 09/25/15 95.0 51.05 54.90
IBM 150925C00100000 C 09/25/15 100.0 46.05 49.85
IBM 150925C00105000 C 09/25/15 105.0 41.10 44.95
IBM 150925C00110000 C 09/25/15 110.0 36.25 39.30
IBM 150925C00115000 C 09/25/15 115.0 31.30 34.35
IBM 150925C00120000 C 09/25/15 120.0 26.45 29.45
IBM 150925C00125000 C 09/25/15 125.0 21.60 24.10
IBM 150925C00130000 C 09/25/15 130.0 16.75 19.10
IBM 150925C00135000 C 09/25/15 135.0 12.10 14.50
IBM 150925C00139000 C 09/25/15 139.0 9.65 10.95
IBM 150925C00140000 C 09/25/15 140.0 8.75 9.95
IBM 150925C00141000 C 09/25/15 141.0 8.00 9.05
IBM 150925C00142000 C 09/25/15 142.0 7.35 8.35
IBM 150925C00143000 C 09/25/15 143.0 6.70 7.50
IBM 150925C00144000 C 09/25/15 144.0 6.00 6.75
IBM 150925C00145000 C 09/25/15 145.0 5.35 6.05
IBM 150925C00146000 C 09/25/15 146.0 4.75 5.35
IBM 150925C00147000 C 09/25/15 147.0 4.45 4.80
IBM 150925C00148000 C 09/25/15 148.0 3.90 4.20
IBM 150925C00149000 C 09/25/15 149.0 3.35 3.65
IBM 150925C00150000 C 09/25/15 150.0 2.81 3.20
IBM 150925C00152500 C 09/25/15 152.5 1.80 2.11
IBM 150925C00155000 C 09/25/15 155.0 1.16 1.35
IBM 150925C00157500 C 09/25/15 157.5 0.65 0.83
IBM 150925C00160000 C 09/25/15 160.0 0.25 0.63
IBM 150925C00162500 C 09/25/15 162.5 0.15 0.45
IBM 150925C00165000 C 09/25/15 165.0 0.03 0.31
IBM 150925C00167500 C 09/25/15 167.5 0.00 0.22
IBM 150925C00170000 C 09/25/15 170.0 0.00 0.13
IBM 150925C00172500 C 09/25/15 172.5 0.00 0.13
IBM 150925C00175000 C 09/25/15 175.0 0.00 0.13
IBM 150925C00177500 C 09/25/15 177.5 0.00 0.12
IBM 150925C00180000 C 09/25/15 180.0 0.00 0.12
IBM 150925C00182500 C 09/25/15 182.5 0.00 0.11
IBM 150925C00185000 C 09/25/15 185.0 0.00 0.11
IBM 150925C00187500 C 09/25/15 187.5 0.00 0.11
IBM 150925C00190000 C 09/25/15 190.0 0.00 0.11
IBM 150925C00192500 C 09/25/15 192.5 0.00 0.10
IBM 150925C00195000 C 09/25/15 195.0 0.00 0.10
IBM 150925C00197500 C 09/25/15 197.5 0.00 0.10
IBM 150925C00200000 C 09/25/15 200.0 0.00 0.10
IBM 150925C00202500 C 09/25/15 202.5 0.00 0.10
IBM 150925C00205000 C 09/25/15 205.0 0.00 0.09
IBM 150925C00207500 C 09/25/15 207.5 0.00 0.09
IBM 150925C00210000 C 09/25/15 210.0 0.00 0.09
IBM 150925C00212500 C 09/25/15 212.5 0.00 0.09
IBM 150925C00215000 C 09/25/15 215.0 0.00 0.09
IBM 150925P00095000 P 09/25/15 95.0 0.00 0.13
IBM 150925P00100000 P 09/25/15 100.0 0.00 0.16
IBM 150925P00105000 P 09/25/15 105.0 0.00 0.22
IBM 150925P00110000 P 09/25/15 110.0 0.00 0.34
IBM 150925P00115000 P 09/25/15 115.0 0.04 0.46
IBM 150925P00120000 P 09/25/15 120.0 0.10 0.50
IBM 150925P00125000 P 09/25/15 125.0 0.18 0.65
IBM 150925P00130000 P 09/25/15 130.0 0.36 0.80
IBM 150925P00135000 P 09/25/15 135.0 0.88 1.09
IBM 150925P00139000 P 09/25/15 139.0 1.28 1.59
IBM 150925P00140000 P 09/25/15 140.0 1.48 1.81
IBM 150925P00141000 P 09/25/15 141.0 1.64 2.03
IBM 150925P00142000 P 09/25/15 142.0 1.94 2.22
IBM 150925P00143000 P 09/25/15 143.0 2.12 2.53
IBM 150925P00144000 P 09/25/15 144.0 2.31 2.91
IBM 150925P00145000 P 09/25/15 145.0 2.72 3.15
IBM 150925P00146000 P 09/25/15 146.0 3.05 3.30
IBM 150925P00147000 P 09/25/15 147.0 3.45 3.75
IBM 150925P00148000 P 09/25/15 148.0 3.85 4.15
IBM 150925P00149000 P 09/25/15 149.0 4.35 4.90
IBM 150925P00150000 P 09/25/15 150.0 4.85 5.75
IBM 150925P00152500 P 09/25/15 152.5 6.30 7.25
IBM 150925P00155000 P 09/25/15 155.0 8.00 9.15
IBM 150925P00157500 P 09/25/15 157.5 10.05 11.95
IBM 150925P00160000 P 09/25/15 160.0 11.95 13.90
IBM 150925P00162500 P 09/25/15 162.5 14.35 16.35
IBM 150925P00165000 P 09/25/15 165.0 16.00 18.85
IBM 150925P00167500 P 09/25/15 167.5 18.45 21.40
IBM 150925P00170000 P 09/25/15 170.0 20.90 23.90
IBM 150925P00172500 P 09/25/15 172.5 22.80 26.55
IBM 150925P00175000 P 09/25/15 175.0 25.25 29.05
IBM 150925P00177500 P 09/25/15 177.5 27.75 31.55
IBM 150925P00180000 P 09/25/15 180.0 30.35 34.05
IBM 150925P00182500 P 09/25/15 182.5 32.85 36.55
IBM 150925P00185000 P 09/25/15 185.0 35.25 39.05
IBM 150925P00187500 P 09/25/15 187.5 37.75 41.55
IBM 150925P00190000 P 09/25/15 190.0 40.25 44.05
IBM 150925P00192500 P 09/25/15 192.5 42.75 46.55
IBM 150925P00195000 P 09/25/15 195.0 45.25 49.05
IBM 150925P00197500 P 09/25/15 197.5 47.75 51.55
IBM 150925P00200000 P 09/25/15 200.0 50.25 54.05
IBM 150925P00202500 P 09/25/15 202.5 52.75 56.55
IBM 150925P00205000 P 09/25/15 205.0 55.25 59.05
IBM 150925P00207500 P 09/25/15 207.5 57.75 61.55
IBM 150925P00210000 P 09/25/15 210.0 60.25 64.05
IBM 150925P00212500 P 09/25/15 212.5 62.75 66.55
IBM 150925P00215000 P 09/25/15 215.0 65.25 69.05
IBM 151002C00095000 C 10/02/15 95.0 51.25 54.95
IBM 151002C00100000 C 10/02/15 100.0 46.10 49.90
IBM 151002C00105000 C 10/02/15 105.0 41.35 44.30
IBM 151002C00110000 C 10/02/15 110.0 36.30 39.35
IBM 151002C00115000 C 10/02/15 115.0 31.40 34.40
IBM 151002C00120000 C 10/02/15 120.0 26.60 29.50
IBM 151002C00125000 C 10/02/15 125.0 21.80 24.25
IBM 151002C00130000 C 10/02/15 130.0 17.65 19.30
IBM 151002C00135000 C 10/02/15 135.0 13.10 14.70
IBM 151002C00138000 C 10/02/15 138.0 9.65 11.90
IBM 151002C00139000 C 10/02/15 139.0 9.60 11.20
IBM 151002C00140000 C 10/02/15 140.0 9.10 10.15
IBM 151002C00141000 C 10/02/15 141.0 8.30 9.40
IBM 151002C00142000 C 10/02/15 142.0 7.65 8.55
IBM 151002C00143000 C 10/02/15 143.0 6.95 7.80
IBM 151002C00144000 C 10/02/15 144.0 6.25 7.10
IBM 151002C00145000 C 10/02/15 145.0 5.60 6.30
IBM 151002C00146000 C 10/02/15 146.0 4.95 5.75
IBM 151002C00147000 C 10/02/15 147.0 4.55 5.00
IBM 151002C00148000 C 10/02/15 148.0 4.15 4.40
IBM 151002C00149000 C 10/02/15 149.0 3.60 3.95
IBM 151002C00150000 C 10/02/15 150.0 2.97 3.45
IBM 151002C00152500 C 10/02/15 152.5 1.97 2.42
IBM 151002C00155000 C 10/02/15 155.0 1.27 1.55
IBM 151002C00157500 C 10/02/15 157.5 0.74 1.22
IBM 151002C00160000 C 10/02/15 160.0 0.43 0.65
IBM 151002C00162500 C 10/02/15 162.5 0.20 0.51
IBM 151002C00165000 C 10/02/15 165.0 0.09 0.32
IBM 151002C00167500 C 10/02/15 167.5 0.00 0.29
IBM 151002C00170000 C 10/02/15 170.0 0.00 0.21
IBM 151002C00172500 C 10/02/15 172.5 0.00 0.16
IBM 151002C00175000 C 10/02/15 175.0 0.00 0.14
IBM 151002C00177500 C 10/02/15 177.5 0.00 0.13
IBM 151002C00180000 C 10/02/15 180.0 0.00 0.12
IBM 151002C00182500 C 10/02/15 182.5 0.00 0.11
IBM 151002C00185000 C 10/02/15 185.0 0.00 0.11
IBM 151002C00187500 C 10/02/15 187.5 0.00 0.11
IBM 151002C00190000 C 10/02/15 190.0 0.00 0.11
IBM 151002C00192500 C 10/02/15 192.5 0.00 0.10
IBM 151002C00195000 C 10/02/15 195.0 0.00 0.10
IBM 151002C00200000 C 10/02/15 200.0 0.00 0.10
IBM 151002P00095000 P 10/02/15 95.0 0.00 0.15
IBM 151002P00100000 P 10/02/15 100.0 0.00 0.21
IBM 151002P00105000 P 10/02/15 105.0 0.00 0.32
IBM 151002P00110000 P 10/02/15 110.0 0.02 0.42
IBM 151002P00115000 P 10/02/15 115.0 0.09 0.35
IBM 151002P00120000 P 10/02/15 120.0 0.16 0.55
IBM 151002P00125000 P 10/02/15 125.0 0.28 0.70
IBM 151002P00130000 P 10/02/15 130.0 0.63 0.79
IBM 151002P00135000 P 10/02/15 135.0 1.02 1.24
IBM 151002P00138000 P 10/02/15 138.0 1.37 1.64
IBM 151002P00139000 P 10/02/15 139.0 1.53 1.96
IBM 151002P00140000 P 10/02/15 140.0 1.70 1.93
IBM 151002P00141000 P 10/02/15 141.0 1.94 2.28
IBM 151002P00142000 P 10/02/15 142.0 2.15 2.39
IBM 151002P00143000 P 10/02/15 143.0 2.40 2.76
IBM 151002P00144000 P 10/02/15 144.0 2.70 3.05
IBM 151002P00145000 P 10/02/15 145.0 2.95 3.30
IBM 151002P00146000 P 10/02/15 146.0 3.30 3.60
IBM 151002P00147000 P 10/02/15 147.0 3.65 4.15
IBM 151002P00148000 P 10/02/15 148.0 4.15 4.60
IBM 151002P00149000 P 10/02/15 149.0 4.60 5.15
IBM 151002P00150000 P 10/02/15 150.0 5.05 5.55
IBM 151002P00152500 P 10/02/15 152.5 6.40 7.45
IBM 151002P00155000 P 10/02/15 155.0 8.10 9.25
IBM 151002P00157500 P 10/02/15 157.5 9.50 12.15
IBM 151002P00160000 P 10/02/15 160.0 11.35 13.35
IBM 151002P00162500 P 10/02/15 162.5 14.35 15.60
IBM 151002P00165000 P 10/02/15 165.0 16.05 19.05
IBM 151002P00167500 P 10/02/15 167.5 18.50 21.50
IBM 151002P00170000 P 10/02/15 170.0 20.95 23.90
IBM 151002P00172500 P 10/02/15 172.5 22.75 26.30
IBM 151002P00175000 P 10/02/15 175.0 25.25 28.80
IBM 151002P00177500 P 10/02/15 177.5 27.70 31.55
IBM 151002P00180000 P 10/02/15 180.0 30.20 34.05
IBM 151002P00182500 P 10/02/15 182.5 32.70 36.55
IBM 151002P00185000 P 10/02/15 185.0 35.20 39.00
IBM 151002P00187500 P 10/02/15 187.5 37.75 41.50
IBM 151002P00190000 P 10/02/15 190.0 40.25 44.00
IBM 151002P00192500 P 10/02/15 192.5 42.75 46.55
IBM 151002P00195000 P 10/02/15 195.0 45.25 49.05
IBM 151002P00200000 P 10/02/15 200.0 50.25 54.05
IBM 151009C00115000 C 10/09/15 115.0 31.30 35.25
IBM 151009C00120000 C 10/09/15 120.0 26.45 30.30
IBM 151009C00125000 C 10/09/15 125.0 21.85 24.80
IBM 151009C00128000 C 10/09/15 128.0 18.95 22.00
IBM 151009C00129000 C 10/09/15 129.0 18.05 20.45
IBM 151009C00130000 C 10/09/15 130.0 17.10 19.45
IBM 151009C00131000 C 10/09/15 131.0 17.05 18.50
IBM 151009C00132000 C 10/09/15 132.0 16.15 17.55
IBM 151009C00133000 C 10/09/15 133.0 15.20 16.70
IBM 151009C00134000 C 10/09/15 134.0 14.20 15.80
IBM 151009C00135000 C 10/09/15 135.0 13.40 14.95
IBM 151009C00136000 C 10/09/15 136.0 12.50 14.05
IBM 151009C00137000 C 10/09/15 137.0 10.90 13.05
IBM 151009C00138000 C 10/09/15 138.0 10.85 12.25
IBM 151009C00139000 C 10/09/15 139.0 10.05 11.30
IBM 151009C00140000 C 10/09/15 140.0 9.35 10.45
IBM 151009C00141000 C 10/09/15 141.0 8.60 9.65
IBM 151009C00142000 C 10/09/15 142.0 7.95 8.90
IBM 151009C00143000 C 10/09/15 143.0 7.25 8.20
IBM 151009C00144000 C 10/09/15 144.0 6.60 7.45
IBM 151009C00145000 C 10/09/15 145.0 5.95 6.75
IBM 151009C00146000 C 10/09/15 146.0 5.35 6.15
IBM 151009C00147000 C 10/09/15 147.0 5.15 5.40
IBM 151009C00148000 C 10/09/15 148.0 4.55 4.90
IBM 151009C00149000 C 10/09/15 149.0 3.95 4.30
IBM 151009C00150000 C 10/09/15 150.0 3.45 3.80
IBM 151009C00152500 C 10/09/15 152.5 2.30 2.75
IBM 151009C00155000 C 10/09/15 155.0 1.54 1.99
IBM 151009C00157500 C 10/09/15 157.5 0.97 1.43
IBM 151009C00160000 C 10/09/15 160.0 0.54 0.98
IBM 151009C00162500 C 10/09/15 162.5 0.30 0.54
IBM 151009C00165000 C 10/09/15 165.0 0.15 0.53
IBM 151009C00167500 C 10/09/15 167.5 0.03 0.37
IBM 151009C00170000 C 10/09/15 170.0 0.00 0.26
IBM 151009C00172500 C 10/09/15 172.5 0.00 0.19
IBM 151009C00175000 C 10/09/15 175.0 0.00 0.15
IBM 151009C00180000 C 10/09/15 180.0 0.00 0.13
IBM 151009P00115000 P 10/09/15 115.0 0.14 0.38
IBM 151009P00120000 P 10/09/15 120.0 0.24 0.68
IBM 151009P00125000 P 10/09/15 125.0 0.37 0.83
IBM 151009P00128000 P 10/09/15 128.0 0.52 0.95
IBM 151009P00129000 P 10/09/15 129.0 0.59 1.03
IBM 151009P00130000 P 10/09/15 130.0 0.71 1.10
IBM 151009P00131000 P 10/09/15 131.0 0.72 1.17
IBM 151009P00132000 P 10/09/15 132.0 0.82 1.25
IBM 151009P00133000 P 10/09/15 133.0 0.90 1.35
IBM 151009P00134000 P 10/09/15 134.0 1.00 1.43
IBM 151009P00135000 P 10/09/15 135.0 1.23 1.46
IBM 151009P00136000 P 10/09/15 136.0 1.33 1.68
IBM 151009P00137000 P 10/09/15 137.0 1.50 1.73
IBM 151009P00138000 P 10/09/15 138.0 1.65 1.87
IBM 151009P00139000 P 10/09/15 139.0 1.80 2.12
IBM 151009P00140000 P 10/09/15 140.0 2.01 2.36
IBM 151009P00141000 P 10/09/15 141.0 2.18 2.51
IBM 151009P00142000 P 10/09/15 142.0 2.44 2.77
IBM 151009P00143000 P 10/09/15 143.0 2.72 3.10
IBM 151009P00144000 P 10/09/15 144.0 3.00 3.55
IBM 151009P00145000 P 10/09/15 145.0 3.30 3.65
IBM 151009P00146000 P 10/09/15 146.0 3.70 4.10
IBM 151009P00147000 P 10/09/15 147.0 4.10 4.50
IBM 151009P00148000 P 10/09/15 148.0 4.50 4.80
IBM 151009P00149000 P 10/09/15 149.0 5.00 5.45
IBM 151009P00150000 P 10/09/15 150.0 5.30 6.20
IBM 151009P00152500 P 10/09/15 152.5 6.75 7.80
IBM 151009P00155000 P 10/09/15 155.0 8.35 9.50
IBM 151009P00157500 P 10/09/15 157.5 10.05 12.45
IBM 151009P00160000 P 10/09/15 160.0 12.20 13.00
IBM 151009P00162500 P 10/09/15 162.5 13.80 15.50
IBM 151009P00165000 P 10/09/15 165.0 16.10 18.00
IBM 151009P00167500 P 10/09/15 167.5 18.50 20.50
IBM 151009P00170000 P 10/09/15 170.0 21.40 23.95
IBM 151009P00172500 P 10/09/15 172.5 23.40 26.55
IBM 151009P00175000 P 10/09/15 175.0 25.25 28.80
IBM 151009P00180000 P 10/09/15 180.0 30.25 34.05
IBM 151016C00085000 C 10/16/15 85.0 61.40 64.95
IBM 151016C00090000 C 10/16/15 90.0 56.50 59.95
IBM 151016C00095000 C 10/16/15 95.0 51.45 55.05
IBM 151016C00100000 C 10/16/15 100.0 46.50 50.10
IBM 151016C00105000 C 10/16/15 105.0 41.60 45.15
IBM 151016C00110000 C 10/16/15 110.0 36.60 40.20
IBM 151016C00115000 C 10/16/15 115.0 31.70 35.25
IBM 151016C00120000 C 10/16/15 120.0 26.70 29.30
IBM 151016C00125000 C 10/16/15 125.0 21.90 24.50
IBM 151016C00130000 C 10/16/15 130.0 18.25 19.60
IBM 151016C00135000 C 10/16/15 135.0 13.80 14.85
IBM 151016C00140000 C 10/16/15 140.0 9.85 10.65
IBM 151016C00145000 C 10/16/15 145.0 6.70 7.00
IBM 151016C00150000 C 10/16/15 150.0 3.90 4.10
IBM 151016C00155000 C 10/16/15 155.0 2.00 2.14
IBM 151016C00160000 C 10/16/15 160.0 0.88 0.98
IBM 151016C00165000 C 10/16/15 165.0 0.36 0.44
IBM 151016C00170000 C 10/16/15 170.0 0.15 0.22
IBM 151016C00175000 C 10/16/15 175.0 0.05 0.15
IBM 151016C00180000 C 10/16/15 180.0 0.02 0.13
IBM 151016C00185000 C 10/16/15 185.0 0.00 0.12
IBM 151016C00190000 C 10/16/15 190.0 0.00 0.11
IBM 151016C00195000 C 10/16/15 195.0 0.00 0.11
IBM 151016C00200000 C 10/16/15 200.0 0.00 0.10
IBM 151016C00205000 C 10/16/15 205.0 0.00 0.10
IBM 151016C00210000 C 10/16/15 210.0 0.00 0.10
IBM 151016C00215000 C 10/16/15 215.0 0.00 0.09
IBM 151016C00220000 C 10/16/15 220.0 0.00 0.09
IBM 151016C00225000 C 10/16/15 225.0 0.00 0.09
IBM 151016C00230000 C 10/16/15 230.0 0.00 0.09
IBM 151016C00235000 C 10/16/15 235.0 0.00 0.09
IBM 151016C00240000 C 10/16/15 240.0 0.00 0.09
IBM 151016C00245000 C 10/16/15 245.0 0.00 0.09
IBM 151016C00250000 C 10/16/15 250.0 0.00 0.09
IBM 151016C00255000 C 10/16/15 255.0 0.00 0.09
IBM 151016P00085000 P 10/16/15 85.0 0.00 0.13
IBM 151016P00090000 P 10/16/15 90.0 0.00 0.16
IBM 151016P00095000 P 10/16/15 95.0 0.02 0.22
IBM 151016P00100000 P 10/16/15 100.0 0.05 0.27
IBM 151016P00105000 P 10/16/15 105.0 0.08 0.32
IBM 151016P00110000 P 10/16/15 110.0 0.15 0.38
IBM 151016P00115000 P 10/16/15 115.0 0.24 0.46
IBM 151016P00120000 P 10/16/15 120.0 0.39 0.54
IBM 151016P00125000 P 10/16/15 125.0 0.63 0.74
IBM 151016P00130000 P 10/16/15 130.0 0.94 1.07
IBM 151016P00135000 P 10/16/15 135.0 1.44 1.52
IBM 151016P00140000 P 10/16/15 140.0 2.25 2.39
IBM 151016P00145000 P 10/16/15 145.0 3.65 3.85
IBM 151016P00150000 P 10/16/15 150.0 5.75 6.05
IBM 151016P00155000 P 10/16/15 155.0 8.70 9.20
IBM 151016P00160000 P 10/16/15 160.0 12.65 13.05
IBM 151016P00165000 P 10/16/15 165.0 16.25 17.90
IBM 151016P00170000 P 10/16/15 170.0 21.40 23.40
IBM 151016P00175000 P 10/16/15 175.0 25.95 28.80
IBM 151016P00180000 P 10/16/15 180.0 30.35 33.80
IBM 151016P00185000 P 10/16/15 185.0 35.20 39.05
IBM 151016P00190000 P 10/16/15 190.0 40.35 43.80
IBM 151016P00195000 P 10/16/15 195.0 45.35 49.05
IBM 151016P00200000 P 10/16/15 200.0 50.25 54.05
IBM 151016P00205000 P 10/16/15 205.0 55.25 59.05
IBM 151016P00210000 P 10/16/15 210.0 60.25 64.05
IBM 151016P00215000 P 10/16/15 215.0 65.25 69.05
IBM 151016P00220000 P 10/16/15 220.0 70.25 74.05
IBM 151016P00225000 P 10/16/15 225.0 75.25 79.05
IBM 151016P00230000 P 10/16/15 230.0 80.25 84.05
IBM 151016P00235000 P 10/16/15 235.0 85.25 89.05
IBM 151016P00240000 P 10/16/15 240.0 90.25 94.05
IBM 151016P00245000 P 10/16/15 245.0 95.25 99.05
IBM 151016P00250000 P 10/16/15 250.0 100.25 104.05
IBM 151016P00255000 P 10/16/15 255.0 105.25 109.05
IBM 151120C00075000 C 11/20/15 75.0 71.10 74.90
IBM 151120C00080000 C 11/20/15 80.0 66.10 69.85
IBM 151120C00085000 C 11/20/15 85.0 61.15 65.05
IBM 151120C00090000 C 11/20/15 90.0 56.50 60.05
IBM 151120C00095000 C 11/20/15 95.0 51.55 55.15
IBM 151120C00100000 C 11/20/15 100.0 46.40 50.15
IBM 151120C00105000 C 11/20/15 105.0 41.40 45.20
IBM 151120C00110000 C 11/20/15 110.0 36.90 40.45
IBM 151120C00115000 C 11/20/15 115.0 31.85 34.85
IBM 151120C00120000 C 11/20/15 120.0 27.95 29.75
IBM 151120C00125000 C 11/20/15 125.0 23.30 25.05
IBM 151120C00130000 C 11/20/15 130.0 19.00 20.25
IBM 151120C00135000 C 11/20/15 135.0 14.75 15.80
IBM 151120C00140000 C 11/20/15 140.0 11.05 11.75
IBM 151120C00145000 C 11/20/15 145.0 8.05 8.40
IBM 151120C00150000 C 11/20/15 150.0 5.40 5.65
IBM 151120C00155000 C 11/20/15 155.0 3.35 3.55
IBM 151120C00160000 C 11/20/15 160.0 1.96 2.09
IBM 151120C00165000 C 11/20/15 165.0 1.05 1.17
IBM 151120C00170000 C 11/20/15 170.0 0.56 0.63
IBM 151120C00175000 C 11/20/15 175.0 0.28 0.36
IBM 151120C00180000 C 11/20/15 180.0 0.03 0.25
IBM 151120C00185000 C 11/20/15 185.0 0.00 0.18
IBM 151120C00190000 C 11/20/15 190.0 0.00 0.15
IBM 151120C00195000 C 11/20/15 195.0 0.00 0.14
IBM 151120C00200000 C 11/20/15 200.0 0.00 0.14
IBM 151120C00205000 C 11/20/15 205.0 0.00 0.13
IBM 151120C00210000 C 11/20/15 210.0 0.00 0.12
IBM 151120C00215000 C 11/20/15 215.0 0.00 0.12
IBM 151120C00220000 C 11/20/15 220.0 0.00 0.11
IBM 151120P00075000 P 11/20/15 75.0 0.01 0.17
IBM 151120P00080000 P 11/20/15 80.0 0.04 0.19
IBM 151120P00085000 P 11/20/15 85.0 0.03 0.24
IBM 151120P00090000 P 11/20/15 90.0 0.07 0.29
IBM 151120P00095000 P 11/20/15 95.0 0.11 0.36
IBM 151120P00100000 P 11/20/15 100.0 0.30 0.42
IBM 151120P00105000 P 11/20/15 105.0 0.28 0.52
IBM 151120P00110000 P 11/20/15 110.0 0.43 0.67
IBM 151120P00115000 P 11/20/15 115.0 0.76 0.86
IBM 151120P00120000 P 11/20/15 120.0 1.03 1.12
IBM 151120P00125000 P 11/20/15 125.0 1.40 1.51
IBM 151120P00130000 P 11/20/15 130.0 1.97 2.09
IBM 151120P00135000 P 11/20/15 135.0 2.80 2.94
IBM 151120P00140000 P 11/20/15 140.0 4.05 4.25
IBM 151120P00145000 P 11/20/15 145.0 5.80 6.00
IBM 151120P00150000 P 11/20/15 150.0 8.15 8.45
IBM 151120P00155000 P 11/20/15 155.0 11.15 11.50
IBM 151120P00160000 P 11/20/15 160.0 14.80 15.55
IBM 151120P00165000 P 11/20/15 165.0 18.65 20.05
IBM 151120P00170000 P 11/20/15 170.0 22.50 25.55
IBM 151120P00175000 P 11/20/15 175.0 27.30 30.35
IBM 151120P00180000 P 11/20/15 180.0 32.15 35.00
IBM 151120P00185000 P 11/20/15 185.0 37.05 40.20
IBM 151120P00190000 P 11/20/15 190.0 41.40 45.15
IBM 151120P00195000 P 11/20/15 195.0 46.40 49.90
IBM 151120P00200000 P 11/20/15 200.0 51.35 54.95
IBM 151120P00205000 P 11/20/15 205.0 56.35 60.10
IBM 151120P00210000 P 11/20/15 210.0 61.35 64.90
IBM 151120P00215000 P 11/20/15 215.0 66.35 70.05
IBM 151120P00220000 P 11/20/15 220.0 71.30 75.05
IBM 160115C00085000 C 01/15/16 85.0 61.05 65.00
IBM 160115C00090000 C 01/15/16 90.0 56.50 60.15
IBM 160115C00095000 C 01/15/16 95.0 51.25 55.15
IBM 160115C00100000 C 01/15/16 100.0 46.15 50.30
IBM 160115C00105000 C 01/15/16 105.0 41.85 45.45
IBM 160115C00110000 C 01/15/16 110.0 36.60 40.55
IBM 160115C00115000 C 01/15/16 115.0 32.10 35.05
IBM 160115C00120000 C 01/15/16 120.0 27.45 30.10
IBM 160115C00125000 C 01/15/16 125.0 23.75 25.40
IBM 160115C00130000 C 01/15/16 130.0 19.60 20.60
IBM 160115C00135000 C 01/15/16 135.0 15.95 16.65
IBM 160115C00140000 C 01/15/16 140.0 12.50 12.90
IBM 160115C00145000 C 01/15/16 145.0 9.30 9.60
IBM 160115C00150000 C 01/15/16 150.0 6.60 6.90
IBM 160115C00155000 C 01/15/16 155.0 4.50 4.70
IBM 160115C00160000 C 01/15/16 160.0 2.91 3.10
IBM 160115C00165000 C 01/15/16 165.0 1.81 1.95
IBM 160115C00170000 C 01/15/16 170.0 1.11 1.21
IBM 160115C00175000 C 01/15/16 175.0 0.63 0.79
IBM 160115C00180000 C 01/15/16 180.0 0.41 0.47
IBM 160115C00185000 C 01/15/16 185.0 0.16 0.38
IBM 160115C00190000 C 01/15/16 190.0 0.15 0.23
IBM 160115C00195000 C 01/15/16 195.0 0.10 0.22
IBM 160115C00200000 C 01/15/16 200.0 0.05 0.19
IBM 160115C00205000 C 01/15/16 205.0 0.05 0.16
IBM 160115C00210000 C 01/15/16 210.0 0.05 0.14
IBM 160115C00215000 C 01/15/16 215.0 0.00 0.13
IBM 160115C00220000 C 01/15/16 220.0 0.00 0.12
IBM 160115C00225000 C 01/15/16 225.0 0.00 0.12
IBM 160115C00230000 C 01/15/16 230.0 0.00 0.11
IBM 160115C00235000 C 01/15/16 235.0 0.00 0.11
IBM 160115C00240000 C 01/15/16 240.0 0.01 0.11
IBM 160115C00245000 C 01/15/16 245.0 0.00 0.11
IBM 160115C00250000 C 01/15/16 250.0 0.00 0.10
IBM 160115C00255000 C 01/15/16 255.0 0.00 0.10
IBM 160115C00260000 C 01/15/16 260.0 0.00 0.10
IBM 160115C00270000 C 01/15/16 270.0 0.00 0.09
IBM 160115C00280000 C 01/15/16 280.0 0.00 0.09
IBM 160115C00290000 C 01/15/16 290.0 0.00 0.09
IBM 160115P00085000 P 01/15/16 85.0 0.16 0.30
IBM 160115P00090000 P 01/15/16 90.0 0.24 0.37
IBM 160115P00095000 P 01/15/16 95.0 0.34 0.48
IBM 160115P00100000 P 01/15/16 100.0 0.49 0.69
IBM 160115P00105000 P 01/15/16 105.0 0.65 0.84
IBM 160115P00110000 P 01/15/16 110.0 0.86 1.03
IBM 160115P00115000 P 01/15/16 115.0 1.22 1.33
IBM 160115P00120000 P 01/15/16 120.0 1.65 1.73
IBM 160115P00125000 P 01/15/16 125.0 2.21 2.28
IBM 160115P00130000 P 01/15/16 130.0 2.89 3.05
IBM 160115P00135000 P 01/15/16 135.0 3.90 4.10
IBM 160115P00140000 P 01/15/16 140.0 5.30 5.55
IBM 160115P00145000 P 01/15/16 145.0 7.15 7.45
IBM 160115P00150000 P 01/15/16 150.0 9.50 9.75
IBM 160115P00155000 P 01/15/16 155.0 12.25 12.65
IBM 160115P00160000 P 01/15/16 160.0 15.80 16.20
IBM 160115P00165000 P 01/15/16 165.0 19.40 20.70
IBM 160115P00170000 P 01/15/16 170.0 23.70 25.10
IBM 160115P00175000 P 01/15/16 175.0 28.00 29.80
IBM 160115P00180000 P 01/15/16 180.0 33.05 34.50
IBM 160115P00185000 P 01/15/16 185.0 37.20 40.60
IBM 160115P00190000 P 01/15/16 190.0 42.10 45.60
IBM 160115P00195000 P 01/15/16 195.0 46.50 50.30
IBM 160115P00200000 P 01/15/16 200.0 51.40 55.30
IBM 160115P00205000 P 01/15/16 205.0 56.35 60.40
IBM 160115P00210000 P 01/15/16 210.0 61.35 65.45
IBM 160115P00215000 P 01/15/16 215.0 66.30 69.85
IBM 160115P00220000 P 01/15/16 220.0 71.30 75.25
IBM 160115P00225000 P 01/15/16 225.0 76.30 80.35
IBM 160115P00230000 P 01/15/16 230.0 81.30 85.40
IBM 160115P00235000 P 01/15/16 235.0 86.30 90.45
IBM 160115P00240000 P 01/15/16 240.0 91.25 95.45
IBM 160115P00245000 P 01/15/16 245.0 96.25 99.80
IBM 160115P00250000 P 01/15/16 250.0 101.30 105.20
IBM 160115P00255000 P 01/15/16 255.0 106.30 110.40
IBM 160115P00260000 P 01/15/16 260.0 111.30 115.10
IBM 160115P00270000 P 01/15/16 270.0 121.25 125.40
IBM 160115P00280000 P 01/15/16 280.0 131.25 135.35
IBM 160115P00290000 P 01/15/16 290.0 141.25 145.20
IBM 160415C00080000 C 04/15/16 80.0 65.85 70.10
IBM 160415C00085000 C 04/15/16 85.0 60.80 65.20
IBM 160415C00090000 C 04/15/16 90.0 56.05 60.25
IBM 160415C00095000 C 04/15/16 95.0 51.15 55.30
IBM 160415C00100000 C 04/15/16 100.0 46.25 50.40
IBM 160415C00105000 C 04/15/16 105.0 41.40 45.55
IBM 160415C00110000 C 04/15/16 110.0 36.95 40.00
IBM 160415C00115000 C 04/15/16 115.0 32.15 35.00
IBM 160415C00120000 C 04/15/16 120.0 28.85 30.85
IBM 160415C00125000 C 04/15/16 125.0 23.35 26.00
IBM 160415C00130000 C 04/15/16 130.0 20.40 21.65
IBM 160415C00135000 C 04/15/16 135.0 16.80 17.90
IBM 160415C00140000 C 04/15/16 140.0 13.85 14.30
IBM 160415C00145000 C 04/15/16 145.0 10.90 11.30
IBM 160415C00150000 C 04/15/16 150.0 8.30 8.75
IBM 160415C00155000 C 04/15/16 155.0 6.15 6.45
IBM 160415C00160000 C 04/15/16 160.0 4.45 4.70
IBM 160415C00165000 C 04/15/16 165.0 3.10 3.40
IBM 160415C00170000 C 04/15/16 170.0 2.12 2.36
IBM 160415C00175000 C 04/15/16 175.0 1.40 1.60
IBM 160415C00180000 C 04/15/16 180.0 0.92 1.09
IBM 160415C00185000 C 04/15/16 185.0 0.57 0.74
IBM 160415C00190000 C 04/15/16 190.0 0.32 0.53
IBM 160415C00195000 C 04/15/16 195.0 0.25 0.39
IBM 160415C00200000 C 04/15/16 200.0 0.06 0.30
IBM 160415C00205000 C 04/15/16 205.0 0.01 0.24
IBM 160415C00210000 C 04/15/16 210.0 0.00 0.20
IBM 160415C00215000 C 04/15/16 215.0 0.00 0.17
IBM 160415C00220000 C 04/15/16 220.0 0.00 0.15
IBM 160415C00225000 C 04/15/16 225.0 0.00 0.14
IBM 160415C00230000 C 04/15/16 230.0 0.00 0.14
IBM 160415P00080000 P 04/15/16 80.0 0.34 0.57
IBM 160415P00085000 P 04/15/16 85.0 0.45 0.68
IBM 160415P00090000 P 04/15/16 90.0 0.58 0.80
IBM 160415P00095000 P 04/15/16 95.0 0.75 0.96
IBM 160415P00100000 P 04/15/16 100.0 0.96 1.19
IBM 160415P00105000 P 04/15/16 105.0 1.23 1.42
IBM 160415P00110000 P 04/15/16 110.0 1.61 1.80
IBM 160415P00115000 P 04/15/16 115.0 2.08 2.27
IBM 160415P00120000 P 04/15/16 120.0 2.68 2.89
IBM 160415P00125000 P 04/15/16 125.0 3.45 3.70
IBM 160415P00130000 P 04/15/16 130.0 4.50 4.75
IBM 160415P00135000 P 04/15/16 135.0 5.85 6.10
IBM 160415P00140000 P 04/15/16 140.0 7.45 7.80
IBM 160415P00145000 P 04/15/16 145.0 9.65 9.85
IBM 160415P00150000 P 04/15/16 150.0 12.05 12.45
IBM 160415P00155000 P 04/15/16 155.0 14.90 15.25
IBM 160415P00160000 P 04/15/16 160.0 18.05 18.55
IBM 160415P00165000 P 04/15/16 165.0 21.75 22.30
IBM 160415P00170000 P 04/15/16 170.0 24.90 27.35
IBM 160415P00175000 P 04/15/16 175.0 29.20 31.55
IBM 160415P00180000 P 04/15/16 180.0 33.75 36.15
IBM 160415P00185000 P 04/15/16 185.0 38.85 40.70
IBM 160415P00190000 P 04/15/16 190.0 43.20 46.35
IBM 160415P00195000 P 04/15/16 195.0 47.15 51.55
IBM 160415P00200000 P 04/15/16 200.0 52.00 56.40
IBM 160415P00205000 P 04/15/16 205.0 57.00 61.40
IBM 160415P00210000 P 04/15/16 210.0 61.95 66.45
IBM 160415P00215000 P 04/15/16 215.0 66.85 71.30
IBM 160415P00220000 P 04/15/16 220.0 71.80 76.30
IBM 160415P00225000 P 04/15/16 225.0 76.75 81.35
IBM 160415P00230000 P 04/15/16 230.0 81.75 86.15
IBM 170120C00075000 C 01/20/17 75.0 70.50 75.25
IBM 170120C00080000 C 01/20/17 80.0 65.50 70.40
IBM 170120C00085000 C 01/20/17 85.0 60.55 65.45
IBM 170120C00090000 C 01/20/17 90.0 55.70 60.50
IBM 170120C00095000 C 01/20/17 95.0 51.00 55.55
IBM 170120C00100000 C 01/20/17 100.0 46.10 50.80
IBM 170120C00105000 C 01/20/17 105.0 41.50 46.10
IBM 170120C00110000 C 01/20/17 110.0 36.90 41.40
IBM 170120C00115000 C 01/20/17 115.0 33.00 37.25
IBM 170120C00120000 C 01/20/17 120.0 29.75 31.90
IBM 170120C00125000 C 01/20/17 125.0 25.90 28.00
IBM 170120C00130000 C 01/20/17 130.0 22.60 24.35
IBM 170120C00135000 C 01/20/17 135.0 20.10 20.75
IBM 170120C00140000 C 01/20/17 140.0 17.05 18.10
IBM 170120C00145000 C 01/20/17 145.0 14.30 14.80
IBM 170120C00150000 C 01/20/17 150.0 11.85 12.20
IBM 170120C00155000 C 01/20/17 155.0 9.70 10.80
IBM 170120C00160000 C 01/20/17 160.0 7.90 8.30
IBM 170120C00165000 C 01/20/17 165.0 6.40 7.35
IBM 170120C00170000 C 01/20/17 170.0 5.00 5.40
IBM 170120C00175000 C 01/20/17 175.0 3.95 4.30
IBM 170120C00180000 C 01/20/17 180.0 3.10 3.40
IBM 170120C00185000 C 01/20/17 185.0 2.39 2.70
IBM 170120C00190000 C 01/20/17 190.0 1.85 2.10
IBM 170120C00195000 C 01/20/17 195.0 1.42 1.67
IBM 170120C00200000 C 01/20/17 200.0 1.07 1.32
IBM 170120C00210000 C 01/20/17 210.0 0.57 0.84
IBM 170120C00220000 C 01/20/17 220.0 0.26 0.54
IBM 170120C00230000 C 01/20/17 230.0 0.20 0.37
IBM 170120C00240000 C 01/20/17 240.0 0.03 0.26
IBM 170120C00250000 C 01/20/17 250.0 0.01 0.21
IBM 170120C00260000 C 01/20/17 260.0 0.05 0.21
IBM 170120C00270000 C 01/20/17 270.0 0.01 0.20
IBM 170120C00280000 C 01/20/17 280.0 0.00 0.17
IBM 170120P00075000 P 01/20/17 75.0 1.02 1.29
IBM 170120P00080000 P 01/20/17 80.0 1.26 1.54
IBM 170120P00085000 P 01/20/17 85.0 1.54 1.83
IBM 170120P00090000 P 01/20/17 90.0 1.90 2.16
IBM 170120P00095000 P 01/20/17 95.0 2.34 2.61
IBM 170120P00100000 P 01/20/17 100.0 2.86 3.15
IBM 170120P00105000 P 01/20/17 105.0 3.45 3.80
IBM 170120P00110000 P 01/20/17 110.0 4.20 4.60
IBM 170120P00115000 P 01/20/17 115.0 5.15 5.55
IBM 170120P00120000 P 01/20/17 120.0 6.25 6.65
IBM 170120P00125000 P 01/20/17 125.0 7.60 8.00
IBM 170120P00130000 P 01/20/17 130.0 9.20 9.60
IBM 170120P00135000 P 01/20/17 135.0 10.90 11.35
IBM 170120P00140000 P 01/20/17 140.0 13.05 13.45
IBM 170120P00145000 P 01/20/17 145.0 15.25 15.80
IBM 170120P00150000 P 01/20/17 150.0 18.05 18.50
IBM 170120P00155000 P 01/20/17 155.0 20.90 21.35
IBM 170120P00160000 P 01/20/17 160.0 24.00 24.55
IBM 170120P00165000 P 01/20/17 165.0 25.50 28.25
IBM 170120P00170000 P 01/20/17 170.0 31.10 31.95
IBM 170120P00175000 P 01/20/17 175.0 33.20 36.60
IBM 170120P00180000 P 01/20/17 180.0 37.35 41.65
IBM 170120P00185000 P 01/20/17 185.0 41.60 45.80
IBM 170120P00190000 P 01/20/17 190.0 46.10 50.25
IBM 170120P00195000 P 01/20/17 195.0 50.60 54.75
IBM 170120P00200000 P 01/20/17 200.0 55.15 59.85
IBM 170120P00210000 P 01/20/17 210.0 64.65 69.30
IBM 170120P00220000 P 01/20/17 220.0 74.35 79.00
IBM 170120P00230000 P 01/20/17 230.0 84.05 88.70
IBM 170120P00240000 P 01/20/17 240.0 93.90 98.50
IBM 170120P00250000 P 01/20/17 250.0 103.70 108.50
IBM 170120P00260000 P 01/20/17 260.0 113.65 118.25
IBM 170120P00270000 P 01/20/17 270.0 123.45 128.00
IBM 170120P00280000 P 01/20/17 280.0 133.25 138.00

OPRA data is delayed 15 minutes.