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 (2016-07-01)Premium Content

International Business Machines Corp (IBM)
As of Jul 27 2016 2:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 160729C00100000 C 07/29/16 100.0 59.65 63.90
IBM 160729C00105000 C 07/29/16 105.0 54.60 58.60
IBM 160729C00110000 C 07/29/16 110.0 49.60 53.60
IBM 160729C00115000 C 07/29/16 115.0 44.60 48.60
IBM 160729C00120000 C 07/29/16 120.0 39.60 43.60
IBM 160729C00125000 C 07/29/16 125.0 34.60 37.05
IBM 160729C00130000 C 07/29/16 130.0 29.65 32.30
IBM 160729C00135000 C 07/29/16 135.0 24.65 26.95
IBM 160729C00138000 C 07/29/16 138.0 21.60 23.90
IBM 160729C00139000 C 07/29/16 139.0 20.60 22.90
IBM 160729C00140000 C 07/29/16 140.0 19.70 21.85
IBM 160729C00141000 C 07/29/16 141.0 18.60 20.90
IBM 160729C00142000 C 07/29/16 142.0 17.65 21.70
IBM 160729C00143000 C 07/29/16 143.0 16.65 18.90
IBM 160729C00144000 C 07/29/16 144.0 15.65 17.95
IBM 160729C00145000 C 07/29/16 145.0 14.70 18.60
IBM 160729C00146000 C 07/29/16 146.0 13.70 15.90
IBM 160729C00147000 C 07/29/16 147.0 12.65 14.85
IBM 160729C00148000 C 07/29/16 148.0 12.10 13.85
IBM 160729C00149000 C 07/29/16 149.0 11.50 12.85
IBM 160729C00150000 C 07/29/16 150.0 11.50 11.80
IBM 160729C00152500 C 07/29/16 152.5 7.20 9.40
IBM 160729C00155000 C 07/29/16 155.0 6.55 6.75
IBM 160729C00157500 C 07/29/16 157.5 4.15 4.30
IBM 160729C00160000 C 07/29/16 160.0 1.92 2.07
IBM 160729C00162500 C 07/29/16 162.5 0.43 0.52
IBM 160729C00165000 C 07/29/16 165.0 0.03 0.09
IBM 160729C00167500 C 07/29/16 167.5 0.00 0.03
IBM 160729C00170000 C 07/29/16 170.0 0.00 0.03
IBM 160729C00172500 C 07/29/16 172.5 0.00 0.01
IBM 160729C00175000 C 07/29/16 175.0 0.00 0.03
IBM 160729C00177500 C 07/29/16 177.5 0.00 0.03
IBM 160729C00180000 C 07/29/16 180.0 0.00 0.02
IBM 160729C00182500 C 07/29/16 182.5 0.00 0.03
IBM 160729C00185000 C 07/29/16 185.0 0.00 0.03
IBM 160729C00190000 C 07/29/16 190.0 0.00 0.03
IBM 160729C00195000 C 07/29/16 195.0 0.00 0.03
IBM 160729C00200000 C 07/29/16 200.0 0.00 0.03
IBM 160729C00205000 C 07/29/16 205.0 0.00 0.03
IBM 160729C00210000 C 07/29/16 210.0 0.00 0.03
IBM 160729C00215000 C 07/29/16 215.0 0.00 0.03
IBM 160729C00220000 C 07/29/16 220.0 0.00 0.03
IBM 160729P00100000 P 07/29/16 100.0 0.00 0.03
IBM 160729P00105000 P 07/29/16 105.0 0.00 0.03
IBM 160729P00110000 P 07/29/16 110.0 0.00 0.03
IBM 160729P00115000 P 07/29/16 115.0 0.00 0.03
IBM 160729P00120000 P 07/29/16 120.0 0.00 0.03
IBM 160729P00125000 P 07/29/16 125.0 0.00 0.03
IBM 160729P00130000 P 07/29/16 130.0 0.00 0.03
IBM 160729P00135000 P 07/29/16 135.0 0.00 0.04
IBM 160729P00138000 P 07/29/16 138.0 0.00 0.04
IBM 160729P00139000 P 07/29/16 139.0 0.00 0.04
IBM 160729P00140000 P 07/29/16 140.0 0.00 0.02
IBM 160729P00141000 P 07/29/16 141.0 0.00 0.04
IBM 160729P00142000 P 07/29/16 142.0 0.00 0.04
IBM 160729P00143000 P 07/29/16 143.0 0.00 0.04
IBM 160729P00144000 P 07/29/16 144.0 0.00 0.04
IBM 160729P00145000 P 07/29/16 145.0 0.00 0.02
IBM 160729P00146000 P 07/29/16 146.0 0.00 0.02
IBM 160729P00147000 P 07/29/16 147.0 0.00 0.02
IBM 160729P00148000 P 07/29/16 148.0 0.00 0.02
IBM 160729P00149000 P 07/29/16 149.0 0.00 0.04
IBM 160729P00150000 P 07/29/16 150.0 0.00 0.05
IBM 160729P00152500 P 07/29/16 152.5 0.01 0.03
IBM 160729P00155000 P 07/29/16 155.0 0.00 0.05
IBM 160729P00157500 P 07/29/16 157.5 0.06 0.12
IBM 160729P00160000 P 07/29/16 160.0 0.29 0.38
IBM 160729P00162500 P 07/29/16 162.5 1.28 1.40
IBM 160729P00165000 P 07/29/16 165.0 3.30 3.50
IBM 160729P00167500 P 07/29/16 167.5 5.70 6.00
IBM 160729P00170000 P 07/29/16 170.0 6.95 8.65
IBM 160729P00172500 P 07/29/16 172.5 8.90 11.00
IBM 160729P00175000 P 07/29/16 175.0 11.30 13.50
IBM 160729P00177500 P 07/29/16 177.5 13.90 16.00
IBM 160729P00180000 P 07/29/16 180.0 16.40 18.50
IBM 160729P00182500 P 07/29/16 182.5 18.90 21.00
IBM 160729P00185000 P 07/29/16 185.0 21.40 23.50
IBM 160729P00190000 P 07/29/16 190.0 26.30 30.30
IBM 160729P00195000 P 07/29/16 195.0 31.20 33.65
IBM 160729P00200000 P 07/29/16 200.0 36.40 40.40
IBM 160729P00205000 P 07/29/16 205.0 41.35 43.50
IBM 160729P00210000 P 07/29/16 210.0 46.40 50.40
IBM 160729P00215000 P 07/29/16 215.0 51.40 55.45
IBM 160729P00220000 P 07/29/16 220.0 56.40 60.40
IBM 160805C00115000 C 08/05/16 115.0 44.70 47.05
IBM 160805C00120000 C 08/05/16 120.0 39.70 43.80
IBM 160805C00125000 C 08/05/16 125.0 34.70 38.80
IBM 160805C00130000 C 08/05/16 130.0 29.65 33.80
IBM 160805C00135000 C 08/05/16 135.0 24.70 28.80
IBM 160805C00137000 C 08/05/16 137.0 22.60 25.00
IBM 160805C00138000 C 08/05/16 138.0 21.60 24.00
IBM 160805C00139000 C 08/05/16 139.0 20.60 23.00
IBM 160805C00140000 C 08/05/16 140.0 19.70 22.00
IBM 160805C00141000 C 08/05/16 141.0 18.65 22.65
IBM 160805C00142000 C 08/05/16 142.0 17.75 19.95
IBM 160805C00143000 C 08/05/16 143.0 16.60 18.95
IBM 160805C00144000 C 08/05/16 144.0 15.65 17.95
IBM 160805C00145000 C 08/05/16 145.0 14.60 17.00
IBM 160805C00146000 C 08/05/16 146.0 13.60 15.95
IBM 160805C00147000 C 08/05/16 147.0 12.75 15.10
IBM 160805C00148000 C 08/05/16 148.0 11.75 14.00
IBM 160805C00149000 C 08/05/16 149.0 10.75 13.00
IBM 160805C00150000 C 08/05/16 150.0 9.75 12.00
IBM 160805C00152500 C 08/05/16 152.5 9.15 9.40
IBM 160805C00155000 C 08/05/16 155.0 6.75 7.00
IBM 160805C00157500 C 08/05/16 157.5 4.45 4.60
IBM 160805C00160000 C 08/05/16 160.0 2.48 2.62
IBM 160805C00162500 C 08/05/16 162.5 1.06 1.14
IBM 160805C00165000 C 08/05/16 165.0 0.33 0.40
IBM 160805C00167500 C 08/05/16 167.5 0.08 0.13
IBM 160805C00170000 C 08/05/16 170.0 0.00 0.05
IBM 160805C00172500 C 08/05/16 172.5 0.00 0.04
IBM 160805C00175000 C 08/05/16 175.0 0.00 0.04
IBM 160805C00177500 C 08/05/16 177.5 0.00 0.04
IBM 160805C00180000 C 08/05/16 180.0 0.00 0.03
IBM 160805C00182500 C 08/05/16 182.5 0.00 0.04
IBM 160805C00185000 C 08/05/16 185.0 0.00 0.03
IBM 160805C00187500 C 08/05/16 187.5 0.00 0.03
IBM 160805C00190000 C 08/05/16 190.0 0.00 0.03
IBM 160805C00195000 C 08/05/16 195.0 0.00 0.03
IBM 160805C00200000 C 08/05/16 200.0 0.00 0.03
IBM 160805P00115000 P 08/05/16 115.0 0.00 0.04
IBM 160805P00120000 P 08/05/16 120.0 0.00 0.04
IBM 160805P00125000 P 08/05/16 125.0 0.00 0.04
IBM 160805P00130000 P 08/05/16 130.0 0.00 0.04
IBM 160805P00135000 P 08/05/16 135.0 0.00 0.04
IBM 160805P00137000 P 08/05/16 137.0 0.00 0.05
IBM 160805P00138000 P 08/05/16 138.0 0.00 0.05
IBM 160805P00139000 P 08/05/16 139.0 0.00 0.06
IBM 160805P00140000 P 08/05/16 140.0 0.00 0.05
IBM 160805P00141000 P 08/05/16 141.0 0.00 0.06
IBM 160805P00142000 P 08/05/16 142.0 0.00 0.06
IBM 160805P00143000 P 08/05/16 143.0 0.00 0.06
IBM 160805P00144000 P 08/05/16 144.0 0.00 0.07
IBM 160805P00145000 P 08/05/16 145.0 0.00 0.08
IBM 160805P00146000 P 08/05/16 146.0 0.00 0.08
IBM 160805P00147000 P 08/05/16 147.0 0.00 0.10
IBM 160805P00148000 P 08/05/16 148.0 0.02 0.09
IBM 160805P00149000 P 08/05/16 149.0 0.03 0.09
IBM 160805P00150000 P 08/05/16 150.0 0.03 0.10
IBM 160805P00152500 P 08/05/16 152.5 0.08 0.14
IBM 160805P00155000 P 08/05/16 155.0 0.16 0.22
IBM 160805P00157500 P 08/05/16 157.5 0.36 0.43
IBM 160805P00160000 P 08/05/16 160.0 0.84 0.91
IBM 160805P00162500 P 08/05/16 162.5 1.88 2.00
IBM 160805P00165000 P 08/05/16 165.0 3.65 3.80
IBM 160805P00167500 P 08/05/16 167.5 5.75 6.20
IBM 160805P00170000 P 08/05/16 170.0 8.20 8.50
IBM 160805P00172500 P 08/05/16 172.5 8.70 12.80
IBM 160805P00175000 P 08/05/16 175.0 11.40 15.35
IBM 160805P00177500 P 08/05/16 177.5 13.90 17.85
IBM 160805P00180000 P 08/05/16 180.0 16.40 20.35
IBM 160805P00182500 P 08/05/16 182.5 18.95 22.80
IBM 160805P00185000 P 08/05/16 185.0 21.40 25.30
IBM 160805P00187500 P 08/05/16 187.5 23.70 27.80
IBM 160805P00190000 P 08/05/16 190.0 26.20 28.70
IBM 160805P00195000 P 08/05/16 195.0 31.40 35.40
IBM 160805P00200000 P 08/05/16 200.0 36.40 38.70
IBM 160812C00120000 C 08/12/16 120.0 39.65 43.85
IBM 160812C00125000 C 08/12/16 125.0 34.65 38.85
IBM 160812C00130000 C 08/12/16 130.0 29.65 33.85
IBM 160812C00133000 C 08/12/16 133.0 26.70 30.85
IBM 160812C00134000 C 08/12/16 134.0 25.70 29.85
IBM 160812C00135000 C 08/12/16 135.0 24.70 28.85
IBM 160812C00136000 C 08/12/16 136.0 23.65 27.75
IBM 160812C00137000 C 08/12/16 137.0 22.65 25.10
IBM 160812C00138000 C 08/12/16 138.0 21.65 24.10
IBM 160812C00139000 C 08/12/16 139.0 20.55 23.10
IBM 160812C00140000 C 08/12/16 140.0 19.70 23.65
IBM 160812C00141000 C 08/12/16 141.0 18.65 22.65
IBM 160812C00142000 C 08/12/16 142.0 17.60 21.55
IBM 160812C00143000 C 08/12/16 143.0 16.65 20.70
IBM 160812C00144000 C 08/12/16 144.0 15.65 18.10
IBM 160812C00145000 C 08/12/16 145.0 14.70 17.15
IBM 160812C00146000 C 08/12/16 146.0 13.70 17.25
IBM 160812C00147000 C 08/12/16 147.0 12.75 15.25
IBM 160812C00148000 C 08/12/16 148.0 11.70 14.25
IBM 160812C00149000 C 08/12/16 149.0 10.70 13.85
IBM 160812C00150000 C 08/12/16 150.0 9.75 12.05
IBM 160812C00152500 C 08/12/16 152.5 9.05 9.40
IBM 160812C00155000 C 08/12/16 155.0 6.70 7.00
IBM 160812C00157500 C 08/12/16 157.5 4.55 4.70
IBM 160812C00160000 C 08/12/16 160.0 2.64 2.74
IBM 160812C00162500 C 08/12/16 162.5 1.21 1.33
IBM 160812C00165000 C 08/12/16 165.0 0.46 0.58
IBM 160812C00167500 C 08/12/16 167.5 0.14 0.20
IBM 160812C00170000 C 08/12/16 170.0 0.02 0.10
IBM 160812C00172500 C 08/12/16 172.5 0.00 0.06
IBM 160812C00175000 C 08/12/16 175.0 0.00 0.04
IBM 160812C00177500 C 08/12/16 177.5 0.00 0.04
IBM 160812C00180000 C 08/12/16 180.0 0.00 0.04
IBM 160812C00182500 C 08/12/16 182.5 0.00 0.03
IBM 160812C00185000 C 08/12/16 185.0 0.00 0.04
IBM 160812P00120000 P 08/12/16 120.0 0.00 0.05
IBM 160812P00125000 P 08/12/16 125.0 0.00 0.05
IBM 160812P00130000 P 08/12/16 130.0 0.00 0.06
IBM 160812P00133000 P 08/12/16 133.0 0.00 0.07
IBM 160812P00134000 P 08/12/16 134.0 0.00 0.07
IBM 160812P00135000 P 08/12/16 135.0 0.00 0.08
IBM 160812P00136000 P 08/12/16 136.0 0.01 0.08
IBM 160812P00137000 P 08/12/16 137.0 0.00 0.09
IBM 160812P00138000 P 08/12/16 138.0 0.01 0.09
IBM 160812P00139000 P 08/12/16 139.0 0.01 0.10
IBM 160812P00140000 P 08/12/16 140.0 0.01 0.11
IBM 160812P00141000 P 08/12/16 141.0 0.01 0.12
IBM 160812P00142000 P 08/12/16 142.0 0.01 0.14
IBM 160812P00143000 P 08/12/16 143.0 0.02 0.14
IBM 160812P00144000 P 08/12/16 144.0 0.03 0.15
IBM 160812P00145000 P 08/12/16 145.0 0.03 0.14
IBM 160812P00146000 P 08/12/16 146.0 0.04 0.18
IBM 160812P00147000 P 08/12/16 147.0 0.07 0.20
IBM 160812P00148000 P 08/12/16 148.0 0.13 0.21
IBM 160812P00149000 P 08/12/16 149.0 0.11 0.22
IBM 160812P00150000 P 08/12/16 150.0 0.16 0.24
IBM 160812P00152500 P 08/12/16 152.5 0.29 0.37
IBM 160812P00155000 P 08/12/16 155.0 0.54 0.63
IBM 160812P00157500 P 08/12/16 157.5 1.00 1.11
IBM 160812P00160000 P 08/12/16 160.0 1.83 1.96
IBM 160812P00162500 P 08/12/16 162.5 3.20 3.35
IBM 160812P00165000 P 08/12/16 165.0 5.00 5.25
IBM 160812P00167500 P 08/12/16 167.5 7.15 7.60
IBM 160812P00170000 P 08/12/16 170.0 7.80 10.20
IBM 160812P00172500 P 08/12/16 172.5 10.20 12.55
IBM 160812P00175000 P 08/12/16 175.0 12.70 15.05
IBM 160812P00177500 P 08/12/16 177.5 15.20 17.55
IBM 160812P00180000 P 08/12/16 180.0 17.60 20.40
IBM 160812P00182500 P 08/12/16 182.5 20.25 22.55
IBM 160812P00185000 P 08/12/16 185.0 22.75 25.10
IBM 160819C00075000 C 08/19/16 75.0 84.60 88.90
IBM 160819C00080000 C 08/19/16 80.0 79.55 83.85
IBM 160819C00085000 C 08/19/16 85.0 74.55 78.85
IBM 160819C00090000 C 08/19/16 90.0 69.70 73.90
IBM 160819C00095000 C 08/19/16 95.0 64.60 68.90
IBM 160819C00100000 C 08/19/16 100.0 59.60 63.95
IBM 160819C00105000 C 08/19/16 105.0 54.70 56.95
IBM 160819C00110000 C 08/19/16 110.0 49.70 51.95
IBM 160819C00115000 C 08/19/16 115.0 44.65 48.85
IBM 160819C00120000 C 08/19/16 120.0 39.65 43.85
IBM 160819C00125000 C 08/19/16 125.0 34.65 38.70
IBM 160819C00126000 C 08/19/16 126.0 33.65 37.85
IBM 160819C00127000 C 08/19/16 127.0 32.65 36.80
IBM 160819C00128000 C 08/19/16 128.0 31.70 35.80
IBM 160819C00129000 C 08/19/16 129.0 30.70 34.85
IBM 160819C00130000 C 08/19/16 130.0 29.65 33.70
IBM 160819C00131000 C 08/19/16 131.0 28.65 32.80
IBM 160819C00132000 C 08/19/16 132.0 27.65 31.80
IBM 160819C00133000 C 08/19/16 133.0 26.65 30.70
IBM 160819C00134000 C 08/19/16 134.0 25.65 29.75
IBM 160819C00135000 C 08/19/16 135.0 24.65 27.05
IBM 160819C00136000 C 08/19/16 136.0 23.65 27.75
IBM 160819C00137000 C 08/19/16 137.0 22.65 26.85
IBM 160819C00138000 C 08/19/16 138.0 21.65 25.60
IBM 160819C00139000 C 08/19/16 139.0 20.65 24.55
IBM 160819C00140000 C 08/19/16 140.0 19.70 22.00
IBM 160819C00141000 C 08/19/16 141.0 18.65 22.65
IBM 160819C00142000 C 08/19/16 142.0 17.65 21.65
IBM 160819C00143000 C 08/19/16 143.0 16.65 20.65
IBM 160819C00144000 C 08/19/16 144.0 15.65 18.30
IBM 160819C00145000 C 08/19/16 145.0 14.70 18.40
IBM 160819C00146000 C 08/19/16 146.0 13.75 16.60
IBM 160819C00147000 C 08/19/16 147.0 12.65 15.00
IBM 160819C00148000 C 08/19/16 148.0 11.75 14.00
IBM 160819C00149000 C 08/19/16 149.0 10.70 13.00
IBM 160819C00150000 C 08/19/16 150.0 11.55 11.85
IBM 160819C00152500 C 08/19/16 152.5 7.35 9.55
IBM 160819C00155000 C 08/19/16 155.0 6.80 7.00
IBM 160819C00157500 C 08/19/16 157.5 4.65 4.80
IBM 160819C00160000 C 08/19/16 160.0 2.83 2.92
IBM 160819C00162500 C 08/19/16 162.5 1.52 1.56
IBM 160819C00165000 C 08/19/16 165.0 0.66 0.74
IBM 160819C00167500 C 08/19/16 167.5 0.27 0.31
IBM 160819C00170000 C 08/19/16 170.0 0.09 0.14
IBM 160819C00172500 C 08/19/16 172.5 0.02 0.06
IBM 160819C00175000 C 08/19/16 175.0 0.00 0.05
IBM 160819C00177500 C 08/19/16 177.5 0.00 0.04
IBM 160819C00180000 C 08/19/16 180.0 0.00 0.04
IBM 160819C00182500 C 08/19/16 182.5 0.00 0.04
IBM 160819C00185000 C 08/19/16 185.0 0.00 0.04
IBM 160819C00187500 C 08/19/16 187.5 0.00 0.03
IBM 160819C00190000 C 08/19/16 190.0 0.00 0.03
IBM 160819C00195000 C 08/19/16 195.0 0.00 0.03
IBM 160819C00200000 C 08/19/16 200.0 0.00 0.03
IBM 160819C00205000 C 08/19/16 205.0 0.00 0.03
IBM 160819C00210000 C 08/19/16 210.0 0.00 0.03
IBM 160819C00215000 C 08/19/16 215.0 0.00 0.03
IBM 160819C00220000 C 08/19/16 220.0 0.00 0.03
IBM 160819C00225000 C 08/19/16 225.0 0.00 0.03
IBM 160819P00075000 P 08/19/16 75.0 0.00 0.01
IBM 160819P00080000 P 08/19/16 80.0 0.00 0.01
IBM 160819P00085000 P 08/19/16 85.0 0.00 0.01
IBM 160819P00090000 P 08/19/16 90.0 0.00 0.01
IBM 160819P00095000 P 08/19/16 95.0 0.00 0.01
IBM 160819P00100000 P 08/19/16 100.0 0.00 0.02
IBM 160819P00105000 P 08/19/16 105.0 0.00 0.02
IBM 160819P00110000 P 08/19/16 110.0 0.00 0.02
IBM 160819P00115000 P 08/19/16 115.0 0.00 0.03
IBM 160819P00120000 P 08/19/16 120.0 0.00 0.05
IBM 160819P00125000 P 08/19/16 125.0 0.00 0.04
IBM 160819P00126000 P 08/19/16 126.0 0.00 0.06
IBM 160819P00127000 P 08/19/16 127.0 0.00 0.07
IBM 160819P00128000 P 08/19/16 128.0 0.01 0.07
IBM 160819P00129000 P 08/19/16 129.0 0.01 0.07
IBM 160819P00130000 P 08/19/16 130.0 0.02 0.04
IBM 160819P00131000 P 08/19/16 131.0 0.02 0.08
IBM 160819P00132000 P 08/19/16 132.0 0.02 0.09
IBM 160819P00133000 P 08/19/16 133.0 0.02 0.10
IBM 160819P00134000 P 08/19/16 134.0 0.02 0.10
IBM 160819P00135000 P 08/19/16 135.0 0.05 0.06
IBM 160819P00136000 P 08/19/16 136.0 0.03 0.08
IBM 160819P00137000 P 08/19/16 137.0 0.05 0.09
IBM 160819P00138000 P 08/19/16 138.0 0.04 0.10
IBM 160819P00139000 P 08/19/16 139.0 0.05 0.12
IBM 160819P00140000 P 08/19/16 140.0 0.09 0.12
IBM 160819P00141000 P 08/19/16 141.0 0.10 0.14
IBM 160819P00142000 P 08/19/16 142.0 0.11 0.15
IBM 160819P00143000 P 08/19/16 143.0 0.11 0.16
IBM 160819P00144000 P 08/19/16 144.0 0.15 0.18
IBM 160819P00145000 P 08/19/16 145.0 0.17 0.20
IBM 160819P00146000 P 08/19/16 146.0 0.19 0.23
IBM 160819P00147000 P 08/19/16 147.0 0.21 0.26
IBM 160819P00148000 P 08/19/16 148.0 0.25 0.28
IBM 160819P00149000 P 08/19/16 149.0 0.28 0.32
IBM 160819P00150000 P 08/19/16 150.0 0.32 0.37
IBM 160819P00152500 P 08/19/16 152.5 0.50 0.56
IBM 160819P00155000 P 08/19/16 155.0 0.80 0.87
IBM 160819P00157500 P 08/19/16 157.5 1.33 1.39
IBM 160819P00160000 P 08/19/16 160.0 2.20 2.27
IBM 160819P00162500 P 08/19/16 162.5 3.50 3.65
IBM 160819P00165000 P 08/19/16 165.0 5.25 5.45
IBM 160819P00167500 P 08/19/16 167.5 7.40 7.60
IBM 160819P00170000 P 08/19/16 170.0 9.65 9.95
IBM 160819P00172500 P 08/19/16 172.5 10.30 12.55
IBM 160819P00175000 P 08/19/16 175.0 12.75 15.05
IBM 160819P00177500 P 08/19/16 177.5 15.25 17.55
IBM 160819P00180000 P 08/19/16 180.0 17.75 20.10
IBM 160819P00182500 P 08/19/16 182.5 20.10 24.25
IBM 160819P00185000 P 08/19/16 185.0 22.75 26.75
IBM 160819P00187500 P 08/19/16 187.5 25.25 29.20
IBM 160819P00190000 P 08/19/16 190.0 27.65 31.70
IBM 160819P00195000 P 08/19/16 195.0 32.75 36.65
IBM 160819P00200000 P 08/19/16 200.0 37.70 40.10
IBM 160819P00205000 P 08/19/16 205.0 42.55 45.05
IBM 160819P00210000 P 08/19/16 210.0 47.55 50.05
IBM 160819P00215000 P 08/19/16 215.0 52.55 55.05
IBM 160819P00220000 P 08/19/16 220.0 57.50 61.75
IBM 160819P00225000 P 08/19/16 225.0 62.65 66.75
IBM 160826C00110000 C 08/26/16 110.0 49.70 53.80
IBM 160826C00115000 C 08/26/16 115.0 44.65 48.85
IBM 160826C00120000 C 08/26/16 120.0 39.65 43.80
IBM 160826C00125000 C 08/26/16 125.0 34.70 38.80
IBM 160826C00130000 C 08/26/16 130.0 29.65 33.80
IBM 160826C00135000 C 08/26/16 135.0 24.65 28.85
IBM 160826C00136000 C 08/26/16 136.0 23.70 27.85
IBM 160826C00137000 C 08/26/16 137.0 22.65 26.85
IBM 160826C00138000 C 08/26/16 138.0 21.65 25.60
IBM 160826C00139000 C 08/26/16 139.0 20.65 24.85
IBM 160826C00140000 C 08/26/16 140.0 19.65 23.60
IBM 160826C00141000 C 08/26/16 141.0 18.70 21.20
IBM 160826C00142000 C 08/26/16 142.0 17.65 21.65
IBM 160826C00143000 C 08/26/16 143.0 16.70 20.40
IBM 160826C00144000 C 08/26/16 144.0 15.75 19.30
IBM 160826C00145000 C 08/26/16 145.0 14.75 17.45
IBM 160826C00146000 C 08/26/16 146.0 13.75 16.05
IBM 160826C00147000 C 08/26/16 147.0 12.75 15.20
IBM 160826C00148000 C 08/26/16 148.0 11.80 15.75
IBM 160826C00149000 C 08/26/16 149.0 11.05 14.80
IBM 160826C00150000 C 08/26/16 150.0 9.80 12.15
IBM 160826C00152500 C 08/26/16 152.5 9.15 9.65
IBM 160826C00155000 C 08/26/16 155.0 6.90 7.25
IBM 160826C00157500 C 08/26/16 157.5 4.85 5.00
IBM 160826C00160000 C 08/26/16 160.0 3.00 3.20
IBM 160826C00162500 C 08/26/16 162.5 1.72 1.88
IBM 160826C00165000 C 08/26/16 165.0 0.83 1.03
IBM 160826C00167500 C 08/26/16 167.5 0.37 0.50
IBM 160826C00170000 C 08/26/16 170.0 0.14 0.25
IBM 160826C00172500 C 08/26/16 172.5 0.05 0.13
IBM 160826C00175000 C 08/26/16 175.0 0.01 0.07
IBM 160826C00177500 C 08/26/16 177.5 0.00 0.05
IBM 160826C00180000 C 08/26/16 180.0 0.00 0.04
IBM 160826C00182500 C 08/26/16 182.5 0.00 0.04
IBM 160826C00185000 C 08/26/16 185.0 0.00 0.04
IBM 160826C00187500 C 08/26/16 187.5 0.00 0.04
IBM 160826P00110000 P 08/26/16 110.0 0.00 0.05
IBM 160826P00115000 P 08/26/16 115.0 0.00 0.05
IBM 160826P00120000 P 08/26/16 120.0 0.00 0.06
IBM 160826P00125000 P 08/26/16 125.0 0.02 0.08
IBM 160826P00130000 P 08/26/16 130.0 0.02 0.11
IBM 160826P00135000 P 08/26/16 135.0 0.05 0.16
IBM 160826P00136000 P 08/26/16 136.0 0.05 0.17
IBM 160826P00137000 P 08/26/16 137.0 0.06 0.18
IBM 160826P00138000 P 08/26/16 138.0 0.07 0.19
IBM 160826P00139000 P 08/26/16 139.0 0.07 0.21
IBM 160826P00140000 P 08/26/16 140.0 0.09 0.23
IBM 160826P00141000 P 08/26/16 141.0 0.10 0.23
IBM 160826P00142000 P 08/26/16 142.0 0.11 0.26
IBM 160826P00143000 P 08/26/16 143.0 0.13 0.28
IBM 160826P00144000 P 08/26/16 144.0 0.16 0.31
IBM 160826P00145000 P 08/26/16 145.0 0.17 0.30
IBM 160826P00146000 P 08/26/16 146.0 0.20 0.35
IBM 160826P00147000 P 08/26/16 147.0 0.27 0.40
IBM 160826P00148000 P 08/26/16 148.0 0.32 0.45
IBM 160826P00149000 P 08/26/16 149.0 0.37 0.51
IBM 160826P00150000 P 08/26/16 150.0 0.44 0.54
IBM 160826P00152500 P 08/26/16 152.5 0.66 0.79
IBM 160826P00155000 P 08/26/16 155.0 1.02 1.18
IBM 160826P00157500 P 08/26/16 157.5 1.66 1.78
IBM 160826P00160000 P 08/26/16 160.0 2.51 2.68
IBM 160826P00162500 P 08/26/16 162.5 3.80 4.00
IBM 160826P00165000 P 08/26/16 165.0 5.35 5.75
IBM 160826P00167500 P 08/26/16 167.5 7.35 7.75
IBM 160826P00170000 P 08/26/16 170.0 7.90 10.50
IBM 160826P00172500 P 08/26/16 172.5 10.30 14.25
IBM 160826P00175000 P 08/26/16 175.0 12.75 16.70
IBM 160826P00177500 P 08/26/16 177.5 15.25 17.95
IBM 160826P00180000 P 08/26/16 180.0 17.75 20.15
IBM 160826P00182500 P 08/26/16 182.5 20.20 24.25
IBM 160826P00185000 P 08/26/16 185.0 22.75 26.75
IBM 160826P00187500 P 08/26/16 187.5 25.20 28.80
IBM 160902C00115000 C 09/02/16 115.0 44.65 48.85
IBM 160902C00120000 C 09/02/16 120.0 39.60 43.85
IBM 160902C00125000 C 09/02/16 125.0 34.65 38.80
IBM 160902C00130000 C 09/02/16 130.0 29.65 33.85
IBM 160902C00135000 C 09/02/16 135.0 24.70 28.70
IBM 160902C00140000 C 09/02/16 140.0 19.75 22.55
IBM 160902C00141000 C 09/02/16 141.0 18.65 22.75
IBM 160902C00142000 C 09/02/16 142.0 17.65 21.55
IBM 160902C00143000 C 09/02/16 143.0 16.75 20.65
IBM 160902C00144000 C 09/02/16 144.0 15.65 19.75
IBM 160902C00145000 C 09/02/16 145.0 14.75 17.05
IBM 160902C00146000 C 09/02/16 146.0 13.80 17.75
IBM 160902C00147000 C 09/02/16 147.0 12.80 15.15
IBM 160902C00148000 C 09/02/16 148.0 11.80 14.35
IBM 160902C00149000 C 09/02/16 149.0 10.85 13.35
IBM 160902C00150000 C 09/02/16 150.0 9.75 12.35
IBM 160902C00152500 C 09/02/16 152.5 9.25 9.60
IBM 160902C00155000 C 09/02/16 155.0 7.00 7.40
IBM 160902C00157500 C 09/02/16 157.5 4.90 5.35
IBM 160902C00160000 C 09/02/16 160.0 3.20 3.50
IBM 160902C00162500 C 09/02/16 162.5 1.94 2.22
IBM 160902C00165000 C 09/02/16 165.0 1.05 1.25
IBM 160902C00167500 C 09/02/16 167.5 0.51 0.65
IBM 160902C00170000 C 09/02/16 170.0 0.22 0.35
IBM 160902C00172500 C 09/02/16 172.5 0.09 0.18
IBM 160902C00175000 C 09/02/16 175.0 0.02 0.10
IBM 160902C00177500 C 09/02/16 177.5 0.00 0.06
IBM 160902C00180000 C 09/02/16 180.0 0.00 0.05
IBM 160902C00182500 C 09/02/16 182.5 0.00 0.04
IBM 160902C00185000 C 09/02/16 185.0 0.00 0.04
IBM 160902C00187500 C 09/02/16 187.5 0.00 0.04
IBM 160902C00190000 C 09/02/16 190.0 0.00 0.04
IBM 160902C00192500 C 09/02/16 192.5 0.00 0.04
IBM 160902C00195000 C 09/02/16 195.0 0.00 0.03
IBM 160902C00197500 C 09/02/16 197.5 0.00 0.03
IBM 160902C00200000 C 09/02/16 200.0 0.00 0.03
IBM 160902C00205000 C 09/02/16 205.0 0.00 0.03
IBM 160902P00115000 P 09/02/16 115.0 0.00 0.06
IBM 160902P00120000 P 09/02/16 120.0 0.02 0.08
IBM 160902P00125000 P 09/02/16 125.0 0.03 0.11
IBM 160902P00130000 P 09/02/16 130.0 0.05 0.16
IBM 160902P00135000 P 09/02/16 135.0 0.08 0.21
IBM 160902P00140000 P 09/02/16 140.0 0.17 0.30
IBM 160902P00141000 P 09/02/16 141.0 0.20 0.32
IBM 160902P00142000 P 09/02/16 142.0 0.22 0.34
IBM 160902P00143000 P 09/02/16 143.0 0.25 0.37
IBM 160902P00144000 P 09/02/16 144.0 0.28 0.40
IBM 160902P00145000 P 09/02/16 145.0 0.33 0.44
IBM 160902P00146000 P 09/02/16 146.0 0.36 0.49
IBM 160902P00147000 P 09/02/16 147.0 0.41 0.54
IBM 160902P00148000 P 09/02/16 148.0 0.45 0.60
IBM 160902P00149000 P 09/02/16 149.0 0.51 0.68
IBM 160902P00150000 P 09/02/16 150.0 0.59 0.75
IBM 160902P00152500 P 09/02/16 152.5 0.84 1.04
IBM 160902P00155000 P 09/02/16 155.0 1.26 1.45
IBM 160902P00157500 P 09/02/16 157.5 1.90 2.07
IBM 160902P00160000 P 09/02/16 160.0 2.81 2.99
IBM 160902P00162500 P 09/02/16 162.5 4.10 4.25
IBM 160902P00165000 P 09/02/16 165.0 5.55 6.00
IBM 160902P00167500 P 09/02/16 167.5 7.55 7.95
IBM 160902P00170000 P 09/02/16 170.0 9.80 10.20
IBM 160902P00172500 P 09/02/16 172.5 10.30 13.00
IBM 160902P00175000 P 09/02/16 175.0 12.80 16.80
IBM 160902P00177500 P 09/02/16 177.5 15.25 19.20
IBM 160902P00180000 P 09/02/16 180.0 17.75 21.65
IBM 160902P00182500 P 09/02/16 182.5 20.20 24.25
IBM 160902P00185000 P 09/02/16 185.0 22.70 26.30
IBM 160902P00187500 P 09/02/16 187.5 25.00 29.25
IBM 160902P00190000 P 09/02/16 190.0 27.55 31.75
IBM 160902P00192500 P 09/02/16 192.5 30.05 33.80
IBM 160902P00195000 P 09/02/16 195.0 32.70 36.65
IBM 160902P00197500 P 09/02/16 197.5 35.20 39.15
IBM 160902P00200000 P 09/02/16 200.0 37.70 41.75
IBM 160902P00205000 P 09/02/16 205.0 42.75 46.80
IBM 160916C00080000 C 09/16/16 80.0 79.65 83.90
IBM 160916C00085000 C 09/16/16 85.0 74.70 78.90
IBM 160916C00090000 C 09/16/16 90.0 69.65 73.85
IBM 160916C00095000 C 09/16/16 95.0 64.70 68.85
IBM 160916C00100000 C 09/16/16 100.0 59.70 63.85
IBM 160916C00105000 C 09/16/16 105.0 54.70 58.85
IBM 160916C00110000 C 09/16/16 110.0 49.70 53.85
IBM 160916C00115000 C 09/16/16 115.0 44.70 48.85
IBM 160916C00120000 C 09/16/16 120.0 39.70 43.80
IBM 160916C00125000 C 09/16/16 125.0 34.70 38.70
IBM 160916C00130000 C 09/16/16 130.0 29.65 33.70
IBM 160916C00135000 C 09/16/16 135.0 24.70 28.65
IBM 160916C00140000 C 09/16/16 140.0 19.75 23.50
IBM 160916C00145000 C 09/16/16 145.0 14.80 17.25
IBM 160916C00150000 C 09/16/16 150.0 11.85 12.05
IBM 160916C00155000 C 09/16/16 155.0 7.45 7.60
IBM 160916C00160000 C 09/16/16 160.0 3.90 4.05
IBM 160916C00165000 C 09/16/16 165.0 1.67 1.71
IBM 160916C00170000 C 09/16/16 170.0 0.51 0.57
IBM 160916C00175000 C 09/16/16 175.0 0.13 0.18
IBM 160916C00180000 C 09/16/16 180.0 0.00 0.06
IBM 160916C00185000 C 09/16/16 185.0 0.02 0.04
IBM 160916C00190000 C 09/16/16 190.0 0.00 0.04
IBM 160916C00195000 C 09/16/16 195.0 0.00 0.04
IBM 160916C00200000 C 09/16/16 200.0 0.00 0.03
IBM 160916C00205000 C 09/16/16 205.0 0.00 0.03
IBM 160916C00210000 C 09/16/16 210.0 0.00 0.03
IBM 160916C00215000 C 09/16/16 215.0 0.00 0.03
IBM 160916C00220000 C 09/16/16 220.0 0.00 0.03
IBM 160916C00225000 C 09/16/16 225.0 0.00 0.03
IBM 160916C00230000 C 09/16/16 230.0 0.00 0.03
IBM 160916C00235000 C 09/16/16 235.0 0.00 0.03
IBM 160916C00240000 C 09/16/16 240.0 0.00 0.03
IBM 160916P00080000 P 09/16/16 80.0 0.00 0.05
IBM 160916P00085000 P 09/16/16 85.0 0.00 0.05
IBM 160916P00090000 P 09/16/16 90.0 0.00 0.05
IBM 160916P00095000 P 09/16/16 95.0 0.00 0.05
IBM 160916P00100000 P 09/16/16 100.0 0.00 0.06
IBM 160916P00105000 P 09/16/16 105.0 0.03 0.07
IBM 160916P00110000 P 09/16/16 110.0 0.02 0.08
IBM 160916P00115000 P 09/16/16 115.0 0.03 0.12
IBM 160916P00120000 P 09/16/16 120.0 0.06 0.15
IBM 160916P00125000 P 09/16/16 125.0 0.10 0.17
IBM 160916P00130000 P 09/16/16 130.0 0.16 0.21
IBM 160916P00135000 P 09/16/16 135.0 0.25 0.30
IBM 160916P00140000 P 09/16/16 140.0 0.38 0.43
IBM 160916P00145000 P 09/16/16 145.0 0.61 0.66
IBM 160916P00150000 P 09/16/16 150.0 1.05 1.11
IBM 160916P00155000 P 09/16/16 155.0 1.90 1.98
IBM 160916P00160000 P 09/16/16 160.0 3.50 3.60
IBM 160916P00165000 P 09/16/16 165.0 6.20 6.40
IBM 160916P00170000 P 09/16/16 170.0 10.15 10.30
IBM 160916P00175000 P 09/16/16 175.0 12.80 16.75
IBM 160916P00180000 P 09/16/16 180.0 17.75 21.70
IBM 160916P00185000 P 09/16/16 185.0 22.75 26.75
IBM 160916P00190000 P 09/16/16 190.0 27.55 31.75
IBM 160916P00195000 P 09/16/16 195.0 32.65 36.75
IBM 160916P00200000 P 09/16/16 200.0 37.60 41.75
IBM 160916P00205000 P 09/16/16 205.0 42.75 46.75
IBM 160916P00210000 P 09/16/16 210.0 47.75 51.75
IBM 160916P00215000 P 09/16/16 215.0 52.75 56.70
IBM 160916P00220000 P 09/16/16 220.0 57.75 61.65
IBM 160916P00225000 P 09/16/16 225.0 62.55 66.75
IBM 160916P00230000 P 09/16/16 230.0 67.60 71.65
IBM 160916P00235000 P 09/16/16 235.0 72.60 76.65
IBM 160916P00240000 P 09/16/16 240.0 77.70 81.75
IBM 161021C00070000 C 10/21/16 70.0 89.70 93.60
IBM 161021C00075000 C 10/21/16 75.0 84.70 88.60
IBM 161021C00080000 C 10/21/16 80.0 79.70 83.60
IBM 161021C00085000 C 10/21/16 85.0 74.70 78.60
IBM 161021C00090000 C 10/21/16 90.0 69.70 73.60
IBM 161021C00095000 C 10/21/16 95.0 64.70 68.60
IBM 161021C00100000 C 10/21/16 100.0 59.70 63.75
IBM 161021C00105000 C 10/21/16 105.0 54.70 58.70
IBM 161021C00110000 C 10/21/16 110.0 49.65 53.80
IBM 161021C00115000 C 10/21/16 115.0 44.70 48.85
IBM 161021C00120000 C 10/21/16 120.0 39.70 43.75
IBM 161021C00125000 C 10/21/16 125.0 34.65 38.65
IBM 161021C00130000 C 10/21/16 130.0 31.55 31.80
IBM 161021C00135000 C 10/21/16 135.0 24.85 27.50
IBM 161021C00140000 C 10/21/16 140.0 21.80 22.10
IBM 161021C00145000 C 10/21/16 145.0 17.25 17.45
IBM 161021C00150000 C 10/21/16 150.0 13.00 13.20
IBM 161021C00155000 C 10/21/16 155.0 9.25 9.40
IBM 161021C00160000 C 10/21/16 160.0 6.10 6.20
IBM 161021C00165000 C 10/21/16 165.0 3.65 3.80
IBM 161021C00170000 C 10/21/16 170.0 2.00 2.09
IBM 161021C00175000 C 10/21/16 175.0 0.98 1.08
IBM 161021C00180000 C 10/21/16 180.0 0.45 0.54
IBM 161021C00185000 C 10/21/16 185.0 0.19 0.26
IBM 161021C00190000 C 10/21/16 190.0 0.07 0.13
IBM 161021C00195000 C 10/21/16 195.0 0.02 0.09
IBM 161021C00200000 C 10/21/16 200.0 0.00 0.06
IBM 161021P00070000 P 10/21/16 70.0 0.00 0.06
IBM 161021P00075000 P 10/21/16 75.0 0.00 0.06
IBM 161021P00080000 P 10/21/16 80.0 0.00 0.06
IBM 161021P00085000 P 10/21/16 85.0 0.01 0.07
IBM 161021P00090000 P 10/21/16 90.0 0.03 0.09
IBM 161021P00095000 P 10/21/16 95.0 0.04 0.12
IBM 161021P00100000 P 10/21/16 100.0 0.05 0.17
IBM 161021P00105000 P 10/21/16 105.0 0.09 0.19
IBM 161021P00110000 P 10/21/16 110.0 0.15 0.21
IBM 161021P00115000 P 10/21/16 115.0 0.21 0.27
IBM 161021P00120000 P 10/21/16 120.0 0.30 0.35
IBM 161021P00125000 P 10/21/16 125.0 0.41 0.47
IBM 161021P00130000 P 10/21/16 130.0 0.58 0.63
IBM 161021P00135000 P 10/21/16 135.0 0.82 0.89
IBM 161021P00140000 P 10/21/16 140.0 1.18 1.26
IBM 161021P00145000 P 10/21/16 145.0 1.73 1.82
IBM 161021P00150000 P 10/21/16 150.0 2.56 2.66
IBM 161021P00155000 P 10/21/16 155.0 3.80 3.95
IBM 161021P00160000 P 10/21/16 160.0 5.65 5.80
IBM 161021P00165000 P 10/21/16 165.0 8.20 8.35
IBM 161021P00170000 P 10/21/16 170.0 11.50 11.70
IBM 161021P00175000 P 10/21/16 175.0 13.50 17.60
IBM 161021P00180000 P 10/21/16 180.0 18.00 22.10
IBM 161021P00185000 P 10/21/16 185.0 22.70 26.90
IBM 161021P00190000 P 10/21/16 190.0 27.80 31.70
IBM 161021P00195000 P 10/21/16 195.0 32.75 36.75
IBM 161021P00200000 P 10/21/16 200.0 37.75 41.70
IBM 170120C00060000 C 01/20/17 60.0 99.70 103.60
IBM 170120C00065000 C 01/20/17 65.0 94.60 98.60
IBM 170120C00070000 C 01/20/17 70.0 89.70 93.30
IBM 170120C00075000 C 01/20/17 75.0 84.70 88.65
IBM 170120C00080000 C 01/20/17 80.0 79.70 83.60
IBM 170120C00085000 C 01/20/17 85.0 74.65 78.65
IBM 170120C00090000 C 01/20/17 90.0 69.65 73.65
IBM 170120C00095000 C 01/20/17 95.0 64.65 68.65
IBM 170120C00100000 C 01/20/17 100.0 59.65 63.65
IBM 170120C00105000 C 01/20/17 105.0 54.65 58.65
IBM 170120C00110000 C 01/20/17 110.0 49.70 53.60
IBM 170120C00115000 C 01/20/17 115.0 44.65 48.65
IBM 170120C00120000 C 01/20/17 120.0 39.65 43.70
IBM 170120C00125000 C 01/20/17 125.0 34.80 38.85
IBM 170120C00130000 C 01/20/17 130.0 30.00 34.00
IBM 170120C00135000 C 01/20/17 135.0 25.40 29.30
IBM 170120C00140000 C 01/20/17 140.0 22.30 23.25
IBM 170120C00145000 C 01/20/17 145.0 18.60 18.90
IBM 170120C00150000 C 01/20/17 150.0 14.75 15.05
IBM 170120C00155000 C 01/20/17 155.0 11.35 11.60
IBM 170120C00160000 C 01/20/17 160.0 8.40 8.55
IBM 170120C00165000 C 01/20/17 165.0 5.90 6.10
IBM 170120C00170000 C 01/20/17 170.0 4.00 4.10
IBM 170120C00175000 C 01/20/17 175.0 2.58 2.68
IBM 170120C00180000 C 01/20/17 180.0 1.58 1.69
IBM 170120C00185000 C 01/20/17 185.0 0.94 1.01
IBM 170120C00190000 C 01/20/17 190.0 0.53 0.59
IBM 170120C00195000 C 01/20/17 195.0 0.30 0.33
IBM 170120C00200000 C 01/20/17 200.0 0.16 0.19
IBM 170120C00205000 C 01/20/17 205.0 0.04 0.20
IBM 170120C00210000 C 01/20/17 210.0 0.00 0.14
IBM 170120C00215000 C 01/20/17 215.0 0.00 0.09
IBM 170120C00220000 C 01/20/17 220.0 0.01 0.07
IBM 170120C00230000 C 01/20/17 230.0 0.00 0.05
IBM 170120C00240000 C 01/20/17 240.0 0.00 0.04
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 0.03
IBM 170120P00060000 P 01/20/17 60.0 0.02 0.08
IBM 170120P00065000 P 01/20/17 65.0 0.05 0.10
IBM 170120P00070000 P 01/20/17 70.0 0.08 0.18
IBM 170120P00075000 P 01/20/17 75.0 0.12 0.24
IBM 170120P00080000 P 01/20/17 80.0 0.17 0.30
IBM 170120P00085000 P 01/20/17 85.0 0.23 0.29
IBM 170120P00090000 P 01/20/17 90.0 0.29 0.35
IBM 170120P00095000 P 01/20/17 95.0 0.37 0.44
IBM 170120P00100000 P 01/20/17 100.0 0.47 0.53
IBM 170120P00105000 P 01/20/17 105.0 0.59 0.65
IBM 170120P00110000 P 01/20/17 110.0 0.74 0.80
IBM 170120P00115000 P 01/20/17 115.0 0.93 0.99
IBM 170120P00120000 P 01/20/17 120.0 1.19 1.23
IBM 170120P00125000 P 01/20/17 125.0 1.49 1.54
IBM 170120P00130000 P 01/20/17 130.0 1.85 1.94
IBM 170120P00135000 P 01/20/17 135.0 2.36 2.48
IBM 170120P00140000 P 01/20/17 140.0 3.10 3.20
IBM 170120P00145000 P 01/20/17 145.0 3.95 4.10
IBM 170120P00150000 P 01/20/17 150.0 5.20 5.35
IBM 170120P00155000 P 01/20/17 155.0 6.85 7.00
IBM 170120P00160000 P 01/20/17 160.0 8.85 9.05
IBM 170120P00165000 P 01/20/17 165.0 11.40 11.65
IBM 170120P00170000 P 01/20/17 170.0 14.50 14.75
IBM 170120P00175000 P 01/20/17 175.0 18.10 18.40
IBM 170120P00180000 P 01/20/17 180.0 21.85 22.75
IBM 170120P00185000 P 01/20/17 185.0 26.30 27.20
IBM 170120P00190000 P 01/20/17 190.0 29.30 33.25
IBM 170120P00195000 P 01/20/17 195.0 34.00 37.55
IBM 170120P00200000 P 01/20/17 200.0 38.70 42.85
IBM 170120P00205000 P 01/20/17 205.0 43.85 47.45
IBM 170120P00210000 P 01/20/17 210.0 48.60 52.40
IBM 170120P00215000 P 01/20/17 215.0 53.75 57.70
IBM 170120P00220000 P 01/20/17 220.0 58.75 62.75
IBM 170120P00230000 P 01/20/17 230.0 68.70 72.65
IBM 170120P00240000 P 01/20/17 240.0 78.70 82.80
IBM 170120P00250000 P 01/20/17 250.0 88.60 92.60
IBM 170120P00260000 P 01/20/17 260.0 98.65 102.65
IBM 170120P00270000 P 01/20/17 270.0 108.40 112.60
IBM 170120P00280000 P 01/20/17 280.0 118.60 122.60
IBM 170616C00075000 C 06/16/17 75.0 85.40 88.90
IBM 170616C00080000 C 06/16/17 80.0 80.40 83.90
IBM 170616C00085000 C 06/16/17 85.0 75.40 78.90
IBM 170616C00090000 C 06/16/17 90.0 69.40 73.90
IBM 170616C00095000 C 06/16/17 95.0 65.40 68.90
IBM 170616C00100000 C 06/16/17 100.0 60.40 63.90
IBM 170616C00105000 C 06/16/17 105.0 55.40 58.95
IBM 170616C00110000 C 06/16/17 110.0 50.45 53.90
IBM 170616C00115000 C 06/16/17 115.0 44.65 49.00
IBM 170616C00120000 C 06/16/17 120.0 39.75 43.45
IBM 170616C00125000 C 06/16/17 125.0 35.00 39.50
IBM 170616C00130000 C 06/16/17 130.0 30.50 35.00
IBM 170616C00135000 C 06/16/17 135.0 27.25 30.75
IBM 170616C00140000 C 06/16/17 140.0 23.20 26.65
IBM 170616C00145000 C 06/16/17 145.0 19.45 22.90
IBM 170616C00150000 C 06/16/17 150.0 16.95 17.30
IBM 170616C00155000 C 06/16/17 155.0 13.80 14.15
IBM 170616C00160000 C 06/16/17 160.0 11.00 11.35
IBM 170616C00165000 C 06/16/17 165.0 8.65 8.90
IBM 170616C00170000 C 06/16/17 170.0 6.55 6.80
IBM 170616C00175000 C 06/16/17 175.0 4.85 5.10
IBM 170616C00180000 C 06/16/17 180.0 3.55 3.75
IBM 170616C00185000 C 06/16/17 185.0 2.50 2.68
IBM 170616C00190000 C 06/16/17 190.0 1.75 1.92
IBM 170616C00195000 C 06/16/17 195.0 1.16 1.36
IBM 170616C00200000 C 06/16/17 200.0 0.76 0.97
IBM 170616C00205000 C 06/16/17 205.0 0.49 0.66
IBM 170616C00210000 C 06/16/17 210.0 0.32 0.44
IBM 170616C00215000 C 06/16/17 215.0 0.20 0.32
IBM 170616C00220000 C 06/16/17 220.0 0.12 0.22
IBM 170616C00225000 C 06/16/17 225.0 0.07 0.21
IBM 170616P00075000 P 06/16/17 75.0 0.52 0.65
IBM 170616P00080000 P 06/16/17 80.0 0.62 0.77
IBM 170616P00085000 P 06/16/17 85.0 0.76 0.91
IBM 170616P00090000 P 06/16/17 90.0 0.92 1.07
IBM 170616P00095000 P 06/16/17 95.0 1.11 1.26
IBM 170616P00100000 P 06/16/17 100.0 1.33 1.49
IBM 170616P00105000 P 06/16/17 105.0 1.60 1.78
IBM 170616P00110000 P 06/16/17 110.0 1.94 2.11
IBM 170616P00115000 P 06/16/17 115.0 2.35 2.52
IBM 170616P00120000 P 06/16/17 120.0 2.84 3.05
IBM 170616P00125000 P 06/16/17 125.0 3.45 3.65
IBM 170616P00130000 P 06/16/17 130.0 4.15 4.40
IBM 170616P00135000 P 06/16/17 135.0 5.10 5.30
IBM 170616P00140000 P 06/16/17 140.0 6.20 6.40
IBM 170616P00145000 P 06/16/17 145.0 7.55 7.75
IBM 170616P00150000 P 06/16/17 150.0 9.15 9.45
IBM 170616P00155000 P 06/16/17 155.0 11.10 11.40
IBM 170616P00160000 P 06/16/17 160.0 13.40 13.65
IBM 170616P00165000 P 06/16/17 165.0 16.00 16.35
IBM 170616P00170000 P 06/16/17 170.0 18.95 19.35
IBM 170616P00175000 P 06/16/17 175.0 22.30 22.70
IBM 170616P00180000 P 06/16/17 180.0 26.00 26.40
IBM 170616P00185000 P 06/16/17 185.0 27.90 31.45
IBM 170616P00190000 P 06/16/17 190.0 32.15 36.65
IBM 170616P00195000 P 06/16/17 195.0 36.60 41.00
IBM 170616P00200000 P 06/16/17 200.0 41.10 44.65
IBM 170616P00205000 P 06/16/17 205.0 46.75 49.35
IBM 170616P00210000 P 06/16/17 210.0 50.60 55.00
IBM 170616P00215000 P 06/16/17 215.0 55.45 60.00
IBM 170616P00220000 P 06/16/17 220.0 61.05 63.80
IBM 170616P00225000 P 06/16/17 225.0 66.15 68.75
IBM 180119C00060000 C 01/19/18 60.0 99.00 103.95
IBM 180119C00065000 C 01/19/18 65.0 94.05 99.00
IBM 180119C00070000 C 01/19/18 70.0 89.05 94.00
IBM 180119C00075000 C 01/19/18 75.0 84.05 89.00
IBM 180119C00080000 C 01/19/18 80.0 79.10 84.00
IBM 180119C00085000 C 01/19/18 85.0 74.15 79.00
IBM 180119C00090000 C 01/19/18 90.0 69.15 74.00
IBM 180119C00095000 C 01/19/18 95.0 64.20 69.00
IBM 180119C00100000 C 01/19/18 100.0 59.15 61.85
IBM 180119C00105000 C 01/19/18 105.0 54.35 59.00
IBM 180119C00110000 C 01/19/18 110.0 49.50 54.00
IBM 180119C00115000 C 01/19/18 115.0 44.75 48.90
IBM 180119C00120000 C 01/19/18 120.0 42.05 44.05
IBM 180119C00125000 C 01/19/18 125.0 35.75 39.30
IBM 180119C00130000 C 01/19/18 130.0 33.50 35.05
IBM 180119C00135000 C 01/19/18 135.0 29.65 31.05
IBM 180119C00140000 C 01/19/18 140.0 25.90 27.35
IBM 180119C00145000 C 01/19/18 145.0 22.40 23.75
IBM 180119C00150000 C 01/19/18 150.0 19.80 20.40
IBM 180119C00155000 C 01/19/18 155.0 16.95 17.50
IBM 180119C00160000 C 01/19/18 160.0 14.25 14.80
IBM 180119C00165000 C 01/19/18 165.0 11.90 12.40
IBM 180119C00170000 C 01/19/18 170.0 9.80 10.30
IBM 180119C00175000 C 01/19/18 175.0 7.95 8.50
IBM 180119C00180000 C 01/19/18 180.0 6.40 6.90
IBM 180119C00185000 C 01/19/18 185.0 5.10 5.60
IBM 180119C00190000 C 01/19/18 190.0 4.05 4.45
IBM 180119C00195000 C 01/19/18 195.0 3.15 3.50
IBM 180119C00200000 C 01/19/18 200.0 2.42 2.78
IBM 180119C00210000 C 01/19/18 210.0 1.38 1.70
IBM 180119C00220000 C 01/19/18 220.0 0.75 1.07
IBM 180119P00060000 P 01/19/18 60.0 0.65 0.88
IBM 180119P00065000 P 01/19/18 65.0 0.81 1.06
IBM 180119P00070000 P 01/19/18 70.0 0.99 1.25
IBM 180119P00075000 P 01/19/18 75.0 1.21 1.41
IBM 180119P00080000 P 01/19/18 80.0 1.47 1.75
IBM 180119P00085000 P 01/19/18 85.0 1.74 1.93
IBM 180119P00090000 P 01/19/18 90.0 2.07 2.37
IBM 180119P00095000 P 01/19/18 95.0 2.45 2.76
IBM 180119P00100000 P 01/19/18 100.0 2.90 3.20
IBM 180119P00105000 P 01/19/18 105.0 3.40 3.75
IBM 180119P00110000 P 01/19/18 110.0 4.00 4.30
IBM 180119P00115000 P 01/19/18 115.0 4.70 5.00
IBM 180119P00120000 P 01/19/18 120.0 5.50 5.85
IBM 180119P00125000 P 01/19/18 125.0 6.45 6.80
IBM 180119P00130000 P 01/19/18 130.0 7.55 7.90
IBM 180119P00135000 P 01/19/18 135.0 8.80 9.20
IBM 180119P00140000 P 01/19/18 140.0 10.30 10.70
IBM 180119P00145000 P 01/19/18 145.0 11.95 12.40
IBM 180119P00150000 P 01/19/18 150.0 13.90 14.30
IBM 180119P00155000 P 01/19/18 155.0 16.00 16.55
IBM 180119P00160000 P 01/19/18 160.0 18.40 18.95
IBM 180119P00165000 P 01/19/18 165.0 21.10 21.65
IBM 180119P00170000 P 01/19/18 170.0 24.05 24.55
IBM 180119P00175000 P 01/19/18 175.0 27.25 27.80
IBM 180119P00180000 P 01/19/18 180.0 30.65 31.25
IBM 180119P00185000 P 01/19/18 185.0 34.30 34.90
IBM 180119P00190000 P 01/19/18 190.0 38.15 38.80
IBM 180119P00195000 P 01/19/18 195.0 42.00 43.80
IBM 180119P00200000 P 01/19/18 200.0 46.10 48.30
IBM 180119P00210000 P 01/19/18 210.0 55.00 57.25
IBM 180119P00220000 P 01/19/18 220.0 63.10 67.50

OPRA data is delayed 15 minutes.