As of Apr 23 2018 11:07AM

Option Ticker	C/P	Expiration	Strike	Bid Premium	Ask Premium
IBM 180427C00105000	C	Apr 27, 2018	105.0	38.20	42.05
IBM 180427C00110000	C	Apr 27, 2018	110.0	33.40	36.95
IBM 180427C00115000	C	Apr 27, 2018	115.0	28.55	31.20
IBM 180427C00120000	C	Apr 27, 2018	120.0	25.00	25.25
IBM 180427C00125000	C	Apr 27, 2018	125.0	19.70	20.45
IBM 180427C00127000	C	Apr 27, 2018	127.0	17.60	18.45
IBM 180427C00128000	C	Apr 27, 2018	128.0	16.80	17.45
IBM 180427C00129000	C	Apr 27, 2018	129.0	15.45	16.45
IBM 180427C00130000	C	Apr 27, 2018	130.0	14.65	15.45
IBM 180427C00131000	C	Apr 27, 2018	131.0	13.80	14.40
IBM 180427C00132000	C	Apr 27, 2018	132.0	12.65	13.40
IBM 180427C00133000	C	Apr 27, 2018	133.0	11.70	12.40
IBM 180427C00134000	C	Apr 27, 2018	134.0	10.85	11.55
IBM 180427C00135000	C	Apr 27, 2018	135.0	10.15	10.30
IBM 180427C00136000	C	Apr 27, 2018	136.0	8.90	9.50
IBM 180427C00137000	C	Apr 27, 2018	137.0	8.15	8.30
IBM 180427C00138000	C	Apr 27, 2018	138.0	7.15	7.35
IBM 180427C00139000	C	Apr 27, 2018	139.0	6.25	6.40
IBM 180427C00140000	C	Apr 27, 2018	140.0	5.30	5.45
IBM 180427C00141000	C	Apr 27, 2018	141.0	4.40	4.55
IBM 180427C00142000	C	Apr 27, 2018	142.0	3.55	3.65
IBM 180427C00143000	C	Apr 27, 2018	143.0	2.78	2.86
IBM 180427C00144000	C	Apr 27, 2018	144.0	2.08	2.14
IBM 180427C00145000	C	Apr 27, 2018	145.0	1.49	1.54
IBM 180427C00146000	C	Apr 27, 2018	146.0	1.01	1.05
IBM 180427C00147000	C	Apr 27, 2018	147.0	0.66	0.69
IBM 180427C00148000	C	Apr 27, 2018	148.0	0.41	0.44
IBM 180427C00149000	C	Apr 27, 2018	149.0	0.25	0.27
IBM 180427C00150000	C	Apr 27, 2018	150.0	0.15	0.17
IBM 180427C00152500	C	Apr 27, 2018	152.5	0.05	0.06
IBM 180427C00155000	C	Apr 27, 2018	155.0	0.01	0.04
IBM 180427C00157500	C	Apr 27, 2018	157.5	0.00	0.04
IBM 180427C00160000	C	Apr 27, 2018	160.0	0.00	0.04
IBM 180427C00162500	C	Apr 27, 2018	162.5	0.00	0.04
IBM 180427C00165000	C	Apr 27, 2018	165.0	0.00	0.01
IBM 180427C00167500	C	Apr 27, 2018	167.5	0.00	0.03
IBM 180427C00170000	C	Apr 27, 2018	170.0	0.00	0.01
IBM 180427C00172500	C	Apr 27, 2018	172.5	0.00	0.03
IBM 180427C00175000	C	Apr 27, 2018	175.0	0.00	0.21
IBM 180427C00177500	C	Apr 27, 2018	177.5	0.00	0.03
IBM 180427C00180000	C	Apr 27, 2018	180.0	0.00	0.20
IBM 180427C00182500	C	Apr 27, 2018	182.5	0.00	0.19
IBM 180427C00185000	C	Apr 27, 2018	185.0	0.00	0.21
IBM 180427C00187500	C	Apr 27, 2018	187.5	0.00	0.18
IBM 180427C00190000	C	Apr 27, 2018	190.0	0.00	0.18
IBM 180427C00192500	C	Apr 27, 2018	192.5	0.00	0.16
IBM 180427C00195000	C	Apr 27, 2018	195.0	0.00	0.25
IBM 180427P00105000	P	Apr 27, 2018	105.0	0.00	0.19
IBM 180427P00110000	P	Apr 27, 2018	110.0	0.00	0.17
IBM 180427P00115000	P	Apr 27, 2018	115.0	0.00	0.22
IBM 180427P00120000	P	Apr 27, 2018	120.0	0.00	0.02
IBM 180427P00125000	P	Apr 27, 2018	125.0	0.00	0.22
IBM 180427P00127000	P	Apr 27, 2018	127.0	0.00	0.24
IBM 180427P00128000	P	Apr 27, 2018	128.0	0.00	0.27
IBM 180427P00129000	P	Apr 27, 2018	129.0	0.00	0.27
IBM 180427P00130000	P	Apr 27, 2018	130.0	0.00	0.32
IBM 180427P00131000	P	Apr 27, 2018	131.0	0.00	0.28
IBM 180427P00132000	P	Apr 27, 2018	132.0	0.00	0.39
IBM 180427P00133000	P	Apr 27, 2018	133.0	0.01	0.33
IBM 180427P00134000	P	Apr 27, 2018	134.0	0.02	0.05
IBM 180427P00135000	P	Apr 27, 2018	135.0	0.04	0.07
IBM 180427P00136000	P	Apr 27, 2018	136.0	0.05	0.07
IBM 180427P00137000	P	Apr 27, 2018	137.0	0.07	0.09
IBM 180427P00138000	P	Apr 27, 2018	138.0	0.10	0.11
IBM 180427P00139000	P	Apr 27, 2018	139.0	0.14	0.15
IBM 180427P00140000	P	Apr 27, 2018	140.0	0.20	0.22
IBM 180427P00141000	P	Apr 27, 2018	141.0	0.28	0.31
IBM 180427P00142000	P	Apr 27, 2018	142.0	0.43	0.45
IBM 180427P00143000	P	Apr 27, 2018	143.0	0.63	0.66
IBM 180427P00144000	P	Apr 27, 2018	144.0	0.93	0.96
IBM 180427P00145000	P	Apr 27, 2018	145.0	1.32	1.36
IBM 180427P00146000	P	Apr 27, 2018	146.0	1.84	1.88
IBM 180427P00147000	P	Apr 27, 2018	147.0	2.48	2.54
IBM 180427P00148000	P	Apr 27, 2018	148.0	3.20	3.30
IBM 180427P00149000	P	Apr 27, 2018	149.0	4.05	4.15
IBM 180427P00150000	P	Apr 27, 2018	150.0	4.95	5.05
IBM 180427P00152500	P	Apr 27, 2018	152.5	7.35	7.50
IBM 180427P00155000	P	Apr 27, 2018	155.0	9.85	10.00
IBM 180427P00157500	P	Apr 27, 2018	157.5	12.35	12.50
IBM 180427P00160000	P	Apr 27, 2018	160.0	14.85	15.00
IBM 180427P00162500	P	Apr 27, 2018	162.5	17.35	17.50
IBM 180427P00165000	P	Apr 27, 2018	165.0	19.65	20.40
IBM 180427P00167500	P	Apr 27, 2018	167.5	21.40	23.90
IBM 180427P00170000	P	Apr 27, 2018	170.0	23.25	26.10
IBM 180427P00172500	P	Apr 27, 2018	172.5	26.50	28.85
IBM 180427P00175000	P	Apr 27, 2018	175.0	28.90	31.50
IBM 180427P00177500	P	Apr 27, 2018	177.5	31.60	33.80
IBM 180427P00180000	P	Apr 27, 2018	180.0	32.75	37.15
IBM 180427P00182500	P	Apr 27, 2018	182.5	35.10	39.35
IBM 180427P00185000	P	Apr 27, 2018	185.0	37.70	42.05
IBM 180427P00187500	P	Apr 27, 2018	187.5	40.15	44.45
IBM 180427P00190000	P	Apr 27, 2018	190.0	42.90	46.75
IBM 180427P00192500	P	Apr 27, 2018	192.5	45.60	49.40
IBM 180427P00195000	P	Apr 27, 2018	195.0	48.05	52.15
IBM 180504C00120000	C	May 04, 2018	120.0	23.30	26.25
IBM 180504C00125000	C	May 04, 2018	125.0	19.45	22.10
IBM 180504C00127000	C	May 04, 2018	127.0	17.35	18.60
IBM 180504C00128000	C	May 04, 2018	128.0	16.65	17.55
IBM 180504C00129000	C	May 04, 2018	129.0	14.20	16.70
IBM 180504C00130000	C	May 04, 2018	130.0	13.20	15.80
IBM 180504C00131000	C	May 04, 2018	131.0	12.20	14.75
IBM 180504C00132000	C	May 04, 2018	132.0	11.35	13.65
IBM 180504C00133000	C	May 04, 2018	133.0	10.30	12.70
IBM 180504C00134000	C	May 04, 2018	134.0	9.35	11.65
IBM 180504C00135000	C	May 04, 2018	135.0	9.80	10.75
IBM 180504C00136000	C	May 04, 2018	136.0	7.35	9.75
IBM 180504C00137000	C	May 04, 2018	137.0	6.90	9.75
IBM 180504C00138000	C	May 04, 2018	138.0	6.45	9.20
IBM 180504C00139000	C	May 04, 2018	139.0	6.05	7.00
IBM 180504C00140000	C	May 04, 2018	140.0	4.95	5.95
IBM 180504C00141000	C	May 04, 2018	141.0	4.75	5.10
IBM 180504C00142000	C	May 04, 2018	142.0	4.00	4.30
IBM 180504C00143000	C	May 04, 2018	143.0	3.30	3.55
IBM 180504C00144000	C	May 04, 2018	144.0	2.67	2.85
IBM 180504C00145000	C	May 04, 2018	145.0	2.09	2.25
IBM 180504C00146000	C	May 04, 2018	146.0	1.61	1.77
IBM 180504C00147000	C	May 04, 2018	147.0	1.22	1.35
IBM 180504C00148000	C	May 04, 2018	148.0	0.90	1.02
IBM 180504C00149000	C	May 04, 2018	149.0	0.64	0.80
IBM 180504C00150000	C	May 04, 2018	150.0	0.47	0.65
IBM 180504C00152500	C	May 04, 2018	152.5	0.20	0.29
IBM 180504C00155000	C	May 04, 2018	155.0	0.10	0.15
IBM 180504C00157500	C	May 04, 2018	157.5	0.06	0.10
IBM 180504C00160000	C	May 04, 2018	160.0	0.03	0.06
IBM 180504C00162500	C	May 04, 2018	162.5	0.00	0.06
IBM 180504C00165000	C	May 04, 2018	165.0	0.00	0.05
IBM 180504C00167500	C	May 04, 2018	167.5	0.00	0.27
IBM 180504C00170000	C	May 04, 2018	170.0	0.00	0.23
IBM 180504C00172500	C	May 04, 2018	172.5	0.00	0.09
IBM 180504C00175000	C	May 04, 2018	175.0	0.01	0.20
IBM 180504C00177500	C	May 04, 2018	177.5	0.00	0.22
IBM 180504C00180000	C	May 04, 2018	180.0	0.00	0.19
IBM 180504C00182500	C	May 04, 2018	182.5	0.00	0.03
IBM 180504C00185000	C	May 04, 2018	185.0	0.00	0.22
IBM 180504C00187500	C	May 04, 2018	187.5	0.00	0.20
IBM 180504C00190000	C	May 04, 2018	190.0	0.00	0.23
IBM 180504C00192500	C	May 04, 2018	192.5	0.00	0.18
IBM 180504P00120000	P	May 04, 2018	120.0	0.00	0.29
IBM 180504P00125000	P	May 04, 2018	125.0	0.00	0.33
IBM 180504P00127000	P	May 04, 2018	127.0	0.01	0.28
IBM 180504P00128000	P	May 04, 2018	128.0	0.01	0.35
IBM 180504P00129000	P	May 04, 2018	129.0	0.02	0.37
IBM 180504P00130000	P	May 04, 2018	130.0	0.03	0.15
IBM 180504P00131000	P	May 04, 2018	131.0	0.04	0.45
IBM 180504P00132000	P	May 04, 2018	132.0	0.05	0.41
IBM 180504P00133000	P	May 04, 2018	133.0	0.06	0.47
IBM 180504P00134000	P	May 04, 2018	134.0	0.09	0.49
IBM 180504P00135000	P	May 04, 2018	135.0	0.10	0.21
IBM 180504P00136000	P	May 04, 2018	136.0	0.17	0.54
IBM 180504P00137000	P	May 04, 2018	137.0	0.20	0.43
IBM 180504P00138000	P	May 04, 2018	138.0	0.24	0.59
IBM 180504P00139000	P	May 04, 2018	139.0	0.34	0.71
IBM 180504P00140000	P	May 04, 2018	140.0	0.47	0.72
IBM 180504P00141000	P	May 04, 2018	141.0	0.64	1.05
IBM 180504P00142000	P	May 04, 2018	142.0	0.86	1.04
IBM 180504P00143000	P	May 04, 2018	143.0	1.13	1.33
IBM 180504P00144000	P	May 04, 2018	144.0	1.47	1.66
IBM 180504P00145000	P	May 04, 2018	145.0	1.90	2.11
IBM 180504P00146000	P	May 04, 2018	146.0	2.41	2.62
IBM 180504P00147000	P	May 04, 2018	147.0	3.00	3.25
IBM 180504P00148000	P	May 04, 2018	148.0	3.65	3.90
IBM 180504P00149000	P	May 04, 2018	149.0	4.40	4.70
IBM 180504P00150000	P	May 04, 2018	150.0	5.20	5.60
IBM 180504P00152500	P	May 04, 2018	152.5	7.35	8.15
IBM 180504P00155000	P	May 04, 2018	155.0	9.25	11.00
IBM 180504P00157500	P	May 04, 2018	157.5	12.15	13.25
IBM 180504P00160000	P	May 04, 2018	160.0	14.65	16.85
IBM 180504P00162500	P	May 04, 2018	162.5	15.55	18.10
IBM 180504P00165000	P	May 04, 2018	165.0	18.05	21.40
IBM 180504P00167500	P	May 04, 2018	167.5	20.65	23.80
IBM 180504P00170000	P	May 04, 2018	170.0	23.20	26.35
IBM 180504P00172500	P	May 04, 2018	172.5	25.50	29.15
IBM 180504P00175000	P	May 04, 2018	175.0	28.00	31.35
IBM 180504P00177500	P	May 04, 2018	177.5	30.50	33.95
IBM 180504P00180000	P	May 04, 2018	180.0	32.75	37.15
IBM 180504P00182500	P	May 04, 2018	182.5	35.50	39.40
IBM 180504P00185000	P	May 04, 2018	185.0	38.15	41.80
IBM 180504P00187500	P	May 04, 2018	187.5	40.55	44.50
IBM 180504P00190000	P	May 04, 2018	190.0	43.05	46.90
IBM 180504P00192500	P	May 04, 2018	192.5	45.40	49.70
IBM 180511C00125000	C	May 11, 2018	125.0	18.15	22.20
IBM 180511C00130000	C	May 11, 2018	130.0	14.70	15.85
IBM 180511C00135000	C	May 11, 2018	135.0	8.85	11.70
IBM 180511C00136000	C	May 11, 2018	136.0	8.15	10.45
IBM 180511C00137000	C	May 11, 2018	137.0	7.85	9.00
IBM 180511C00138000	C	May 11, 2018	138.0	7.50	7.85
IBM 180511C00139000	C	May 11, 2018	139.0	6.45	7.05
IBM 180511C00140000	C	May 11, 2018	140.0	5.65	6.20
IBM 180511C00141000	C	May 11, 2018	141.0	4.95	5.45
IBM 180511C00142000	C	May 11, 2018	142.0	4.15	4.55
IBM 180511C00143000	C	May 11, 2018	143.0	3.55	3.85
IBM 180511C00144000	C	May 11, 2018	144.0	2.92	3.20
IBM 180511C00145000	C	May 11, 2018	145.0	2.37	2.61
IBM 180511C00146000	C	May 11, 2018	146.0	1.65	2.12
IBM 180511C00147000	C	May 11, 2018	147.0	1.50	1.70
IBM 180511C00148000	C	May 11, 2018	148.0	1.18	1.36
IBM 180511C00149000	C	May 11, 2018	149.0	0.87	1.10
IBM 180511C00150000	C	May 11, 2018	150.0	0.68	0.83
IBM 180511C00152500	C	May 11, 2018	152.5	0.38	0.45
IBM 180511C00155000	C	May 11, 2018	155.0	0.20	0.23
IBM 180511C00157500	C	May 11, 2018	157.5	0.12	0.16
IBM 180511C00160000	C	May 11, 2018	160.0	0.07	0.12
IBM 180511C00162500	C	May 11, 2018	162.5	0.03	0.09
IBM 180511C00165000	C	May 11, 2018	165.0	0.00	0.26
IBM 180511C00167500	C	May 11, 2018	167.5	0.00	0.10
IBM 180511C00170000	C	May 11, 2018	170.0	0.00	0.28
IBM 180511C00172500	C	May 11, 2018	172.5	0.00	0.31
IBM 180511C00175000	C	May 11, 2018	175.0	0.00	0.21
IBM 180511C00177500	C	May 11, 2018	177.5	0.00	0.27
IBM 180511C00180000	C	May 11, 2018	180.0	0.00	0.22
IBM 180511C00182500	C	May 11, 2018	182.5	0.00	0.28
IBM 180511C00185000	C	May 11, 2018	185.0	0.00	0.22
IBM 180511C00187500	C	May 11, 2018	187.5	0.00	0.26
IBM 180511C00190000	C	May 11, 2018	190.0	0.00	0.21
IBM 180511P00125000	P	May 11, 2018	125.0	0.02	0.40
IBM 180511P00130000	P	May 11, 2018	130.0	0.12	0.53
IBM 180511P00135000	P	May 11, 2018	135.0	0.36	0.58
IBM 180511P00136000	P	May 11, 2018	136.0	0.46	0.73
IBM 180511P00137000	P	May 11, 2018	137.0	0.44	1.03
IBM 180511P00138000	P	May 11, 2018	138.0	0.74	1.08
IBM 180511P00139000	P	May 11, 2018	139.0	0.91	1.11
IBM 180511P00140000	P	May 11, 2018	140.0	1.11	1.33
IBM 180511P00141000	P	May 11, 2018	141.0	1.41	1.63
IBM 180511P00142000	P	May 11, 2018	142.0	1.74	1.98
IBM 180511P00143000	P	May 11, 2018	143.0	2.12	2.38
IBM 180511P00144000	P	May 11, 2018	144.0	2.58	2.87
IBM 180511P00145000	P	May 11, 2018	145.0	2.97	3.40
IBM 180511P00146000	P	May 11, 2018	146.0	3.75	4.00
IBM 180511P00147000	P	May 11, 2018	147.0	4.30	4.75
IBM 180511P00148000	P	May 11, 2018	148.0	5.10	5.45
IBM 180511P00149000	P	May 11, 2018	149.0	5.55	6.25
IBM 180511P00150000	P	May 11, 2018	150.0	6.30	7.35
IBM 180511P00152500	P	May 11, 2018	152.5	7.80	9.55
IBM 180511P00155000	P	May 11, 2018	155.0	10.95	12.05
IBM 180511P00157500	P	May 11, 2018	157.5	12.45	15.30
IBM 180511P00160000	P	May 11, 2018	160.0	15.35	17.50
IBM 180511P00162500	P	May 11, 2018	162.5	17.60	20.30
IBM 180511P00165000	P	May 11, 2018	165.0	20.00	23.00
IBM 180511P00167500	P	May 11, 2018	167.5	21.60	26.00
IBM 180511P00170000	P	May 11, 2018	170.0	24.05	28.60
IBM 180511P00172500	P	May 11, 2018	172.5	27.00	30.65
IBM 180511P00175000	P	May 11, 2018	175.0	29.20	33.40
IBM 180511P00177500	P	May 11, 2018	177.5	31.70	35.95
IBM 180511P00180000	P	May 11, 2018	180.0	34.00	38.60
IBM 180511P00182500	P	May 11, 2018	182.5	36.40	41.00
IBM 180511P00185000	P	May 11, 2018	185.0	39.10	43.50
IBM 180511P00187500	P	May 11, 2018	187.5	41.65	45.85
IBM 180511P00190000	P	May 11, 2018	190.0	44.00	48.50
IBM 180518C00080000	C	May 18, 2018	80.0	63.45	67.00
IBM 180518C00085000	C	May 18, 2018	85.0	58.45	62.10
IBM 180518C00090000	C	May 18, 2018	90.0	53.40	57.25
IBM 180518C00095000	C	May 18, 2018	95.0	48.45	52.15
IBM 180518C00100000	C	May 18, 2018	100.0	43.20	46.85
IBM 180518C00105000	C	May 18, 2018	105.0	38.30	41.85
IBM 180518C00110000	C	May 18, 2018	110.0	33.00	37.00
IBM 180518C00115000	C	May 18, 2018	115.0	28.90	31.20
IBM 180518C00120000	C	May 18, 2018	120.0	23.70	26.50
IBM 180518C00125000	C	May 18, 2018	125.0	19.30	20.80
IBM 180518C00130000	C	May 18, 2018	130.0	14.70	15.70
IBM 180518C00135000	C	May 18, 2018	135.0	10.40	10.60
IBM 180518C00140000	C	May 18, 2018	140.0	6.05	6.15
IBM 180518C00145000	C	May 18, 2018	145.0	2.72	2.76
IBM 180518C00150000	C	May 18, 2018	150.0	0.94	0.96
IBM 180518C00155000	C	May 18, 2018	155.0	0.29	0.31
IBM 180518C00160000	C	May 18, 2018	160.0	0.10	0.12
IBM 180518C00165000	C	May 18, 2018	165.0	0.06	0.08
IBM 180518C00170000	C	May 18, 2018	170.0	0.04	0.06
IBM 180518C00175000	C	May 18, 2018	175.0	0.00	0.07
IBM 180518C00180000	C	May 18, 2018	180.0	0.00	0.05
IBM 180518C00185000	C	May 18, 2018	185.0	0.00	0.04
IBM 180518C00190000	C	May 18, 2018	190.0	0.00	0.04
IBM 180518C00195000	C	May 18, 2018	195.0	0.00	0.03
IBM 180518C00200000	C	May 18, 2018	200.0	0.00	0.03
IBM 180518C00205000	C	May 18, 2018	205.0	0.00	0.07
IBM 180518C00210000	C	May 18, 2018	210.0	0.00	0.07
IBM 180518C00215000	C	May 18, 2018	215.0	0.00	0.07
IBM 180518C00220000	C	May 18, 2018	220.0	0.00	0.07
IBM 180518C00225000	C	May 18, 2018	225.0	0.00	0.04
IBM 180518C00230000	C	May 18, 2018	230.0	0.00	0.01
IBM 180518C00235000	C	May 18, 2018	235.0	0.00	0.05
IBM 180518C00240000	C	May 18, 2018	240.0	0.00	0.04
IBM 180518P00080000	P	May 18, 2018	80.0	0.00	0.04
IBM 180518P00085000	P	May 18, 2018	85.0	0.00	0.02
IBM 180518P00090000	P	May 18, 2018	90.0	0.00	0.03
IBM 180518P00095000	P	May 18, 2018	95.0	0.00	0.03
IBM 180518P00100000	P	May 18, 2018	100.0	0.00	0.04
IBM 180518P00105000	P	May 18, 2018	105.0	0.00	0.07
IBM 180518P00110000	P	May 18, 2018	110.0	0.00	0.09
IBM 180518P00115000	P	May 18, 2018	115.0	0.00	0.09
IBM 180518P00120000	P	May 18, 2018	120.0	0.04	0.09
IBM 180518P00125000	P	May 18, 2018	125.0	0.12	0.16
IBM 180518P00130000	P	May 18, 2018	130.0	0.25	0.29
IBM 180518P00135000	P	May 18, 2018	135.0	0.59	0.61
IBM 180518P00140000	P	May 18, 2018	140.0	1.51	1.53
IBM 180518P00145000	P	May 18, 2018	145.0	3.50	3.60
IBM 180518P00150000	P	May 18, 2018	150.0	6.95	7.10
IBM 180518P00155000	P	May 18, 2018	155.0	11.45	11.60
IBM 180518P00160000	P	May 18, 2018	160.0	16.15	16.45
IBM 180518P00165000	P	May 18, 2018	165.0	20.90	21.90
IBM 180518P00170000	P	May 18, 2018	170.0	25.25	26.90
IBM 180518P00175000	P	May 18, 2018	175.0	30.00	32.75
IBM 180518P00180000	P	May 18, 2018	180.0	34.35	38.35
IBM 180518P00185000	P	May 18, 2018	185.0	39.30	42.95
IBM 180518P00190000	P	May 18, 2018	190.0	44.35	48.15
IBM 180518P00195000	P	May 18, 2018	195.0	49.20	53.30
IBM 180518P00200000	P	May 18, 2018	200.0	54.45	58.25
IBM 180518P00205000	P	May 18, 2018	205.0	59.10	63.40
IBM 180518P00210000	P	May 18, 2018	210.0	64.05	68.30
IBM 180518P00215000	P	May 18, 2018	215.0	69.25	73.30
IBM 180518P00220000	P	May 18, 2018	220.0	74.30	78.30
IBM 180518P00225000	P	May 18, 2018	225.0	79.40	83.25
IBM 180518P00230000	P	May 18, 2018	230.0	84.60	87.95
IBM 180518P00235000	P	May 18, 2018	235.0	89.30	93.20
IBM 180518P00240000	P	May 18, 2018	240.0	94.25	98.00
IBM 180525C00115000	C	May 25, 2018	115.0	28.45	32.10
IBM 180525C00120000	C	May 25, 2018	120.0	23.25	27.30
IBM 180525C00125000	C	May 25, 2018	125.0	18.20	22.55
IBM 180525C00130000	C	May 25, 2018	130.0	15.15	15.50
IBM 180525C00135000	C	May 25, 2018	135.0	10.40	10.70
IBM 180525C00136000	C	May 25, 2018	136.0	8.70	9.90
IBM 180525C00137000	C	May 25, 2018	137.0	7.85	8.90
IBM 180525C00138000	C	May 25, 2018	138.0	7.40	9.10
IBM 180525C00139000	C	May 25, 2018	139.0	6.70	7.40
IBM 180525C00140000	C	May 25, 2018	140.0	6.20	6.35
IBM 180525C00141000	C	May 25, 2018	141.0	5.25	5.65
IBM 180525C00142000	C	May 25, 2018	142.0	4.75	4.90
IBM 180525C00143000	C	May 25, 2018	143.0	4.10	4.20
IBM 180525C00144000	C	May 25, 2018	144.0	3.50	3.60
IBM 180525C00145000	C	May 25, 2018	145.0	2.98	3.10
IBM 180525C00146000	C	May 25, 2018	146.0	2.50	2.58
IBM 180525C00147000	C	May 25, 2018	147.0	2.08	2.17
IBM 180525C00148000	C	May 25, 2018	148.0	1.73	1.80
IBM 180525C00149000	C	May 25, 2018	149.0	1.42	1.49
IBM 180525C00150000	C	May 25, 2018	150.0	1.17	1.22
IBM 180525C00152500	C	May 25, 2018	152.5	0.67	0.76
IBM 180525C00155000	C	May 25, 2018	155.0	0.40	0.45
IBM 180525C00157500	C	May 25, 2018	157.5	0.24	0.33
IBM 180525C00160000	C	May 25, 2018	160.0	0.14	0.18
IBM 180525C00162500	C	May 25, 2018	162.5	0.08	0.14
IBM 180525C00165000	C	May 25, 2018	165.0	0.00	0.35
IBM 180525C00167500	C	May 25, 2018	167.5	0.00	0.32
IBM 180525C00170000	C	May 25, 2018	170.0	0.05	0.31
IBM 180525C00172500	C	May 25, 2018	172.5	0.00	0.27
IBM 180525C00175000	C	May 25, 2018	175.0	0.00	0.25
IBM 180525C00177500	C	May 25, 2018	177.5	0.00	0.26
IBM 180525C00180000	C	May 25, 2018	180.0	0.00	0.31
IBM 180525C00182500	C	May 25, 2018	182.5	0.00	0.25
IBM 180525C00185000	C	May 25, 2018	185.0	0.00	0.27
IBM 180525C00187500	C	May 25, 2018	187.5	0.00	0.23
IBM 180525C00190000	C	May 25, 2018	190.0	0.00	0.21
IBM 180525P00115000	P	May 25, 2018	115.0	0.00	0.30
IBM 180525P00120000	P	May 25, 2018	120.0	0.08	0.20
IBM 180525P00125000	P	May 25, 2018	125.0	0.17	0.45
IBM 180525P00130000	P	May 25, 2018	130.0	0.36	0.41
IBM 180525P00135000	P	May 25, 2018	135.0	0.77	0.85
IBM 180525P00136000	P	May 25, 2018	136.0	0.91	0.99
IBM 180525P00137000	P	May 25, 2018	137.0	1.08	1.17
IBM 180525P00138000	P	May 25, 2018	138.0	1.29	1.37
IBM 180525P00139000	P	May 25, 2018	139.0	1.51	1.61
IBM 180525P00140000	P	May 25, 2018	140.0	1.78	1.90
IBM 180525P00141000	P	May 25, 2018	141.0	2.10	2.20
IBM 180525P00142000	P	May 25, 2018	142.0	2.46	2.56
IBM 180525P00143000	P	May 25, 2018	143.0	2.87	2.98
IBM 180525P00144000	P	May 25, 2018	144.0	3.30	3.45
IBM 180525P00145000	P	May 25, 2018	145.0	3.80	3.95
IBM 180525P00146000	P	May 25, 2018	146.0	4.40	4.50
IBM 180525P00147000	P	May 25, 2018	147.0	5.00	5.15
IBM 180525P00148000	P	May 25, 2018	148.0	5.70	5.85
IBM 180525P00149000	P	May 25, 2018	149.0	6.20	6.95
IBM 180525P00150000	P	May 25, 2018	150.0	7.20	7.30
IBM 180525P00152500	P	May 25, 2018	152.5	8.40	9.80
IBM 180525P00155000	P	May 25, 2018	155.0	9.65	13.75
IBM 180525P00157500	P	May 25, 2018	157.5	12.00	14.80
IBM 180525P00160000	P	May 25, 2018	160.0	15.55	17.20
IBM 180525P00162500	P	May 25, 2018	162.5	16.80	20.95
IBM 180525P00165000	P	May 25, 2018	165.0	19.35	23.30
IBM 180525P00167500	P	May 25, 2018	167.5	21.90	25.50
IBM 180525P00170000	P	May 25, 2018	170.0	25.25	27.70
IBM 180525P00172500	P	May 25, 2018	172.5	26.70	30.90
IBM 180525P00175000	P	May 25, 2018	175.0	29.05	33.40
IBM 180525P00177500	P	May 25, 2018	177.5	31.55	36.15
IBM 180525P00180000	P	May 25, 2018	180.0	34.05	38.55
IBM 180525P00182500	P	May 25, 2018	182.5	36.55	41.00
IBM 180525P00185000	P	May 25, 2018	185.0	39.05	43.60
IBM 180525P00187500	P	May 25, 2018	187.5	41.55	46.00
IBM 180525P00190000	P	May 25, 2018	190.0	44.05	48.60
IBM 180601C00115000	C	Jun 01, 2018	115.0	28.30	32.10
IBM 180601C00120000	C	Jun 01, 2018	120.0	23.30	27.20
IBM 180601C00125000	C	Jun 01, 2018	125.0	18.35	22.25
IBM 180601C00130000	C	Jun 01, 2018	130.0	13.20	16.30
IBM 180601C00135000	C	Jun 01, 2018	135.0	10.40	11.00
IBM 180601C00136000	C	Jun 01, 2018	136.0	9.40	11.20
IBM 180601C00137000	C	Jun 01, 2018	137.0	7.80	9.90
IBM 180601C00138000	C	Jun 01, 2018	138.0	7.80	8.15
IBM 180601C00139000	C	Jun 01, 2018	139.0	6.80	7.40
IBM 180601C00140000	C	Jun 01, 2018	140.0	6.40	6.50
IBM 180601C00141000	C	Jun 01, 2018	141.0	5.65	5.75
IBM 180601C00142000	C	Jun 01, 2018	142.0	4.95	5.05
IBM 180601C00143000	C	Jun 01, 2018	143.0	4.30	4.45
IBM 180601C00144000	C	Jun 01, 2018	144.0	3.75	3.85
IBM 180601C00145000	C	Jun 01, 2018	145.0	3.20	3.30
IBM 180601C00146000	C	Jun 01, 2018	146.0	2.74	2.81
IBM 180601C00147000	C	Jun 01, 2018	147.0	2.33	2.40
IBM 180601C00148000	C	Jun 01, 2018	148.0	1.96	2.02
IBM 180601C00149000	C	Jun 01, 2018	149.0	1.64	1.70
IBM 180601C00150000	C	Jun 01, 2018	150.0	1.36	1.43
IBM 180601C00152500	C	Jun 01, 2018	152.5	0.85	0.90
IBM 180601C00155000	C	Jun 01, 2018	155.0	0.52	0.57
IBM 180601C00157500	C	Jun 01, 2018	157.5	0.32	0.36
IBM 180601C00160000	C	Jun 01, 2018	160.0	0.20	0.29
IBM 180601C00162500	C	Jun 01, 2018	162.5	0.13	0.29
IBM 180601C00165000	C	Jun 01, 2018	165.0	0.08	0.13
IBM 180601C00167500	C	Jun 01, 2018	167.5	0.00	0.35
IBM 180601C00170000	C	Jun 01, 2018	170.0	0.00	0.10
IBM 180601C00172500	C	Jun 01, 2018	172.5	0.00	0.10
IBM 180601C00175000	C	Jun 01, 2018	175.0	0.00	0.28
IBM 180601C00177500	C	Jun 01, 2018	177.5	0.00	0.25
IBM 180601C00180000	C	Jun 01, 2018	180.0	0.00	0.23
IBM 180601C00182500	C	Jun 01, 2018	182.5	0.00	0.15
IBM 180601C00185000	C	Jun 01, 2018	185.0	0.00	0.12
IBM 180601C00187500	C	Jun 01, 2018	187.5	0.00	0.21
IBM 180601C00190000	C	Jun 01, 2018	190.0	0.00	0.30
IBM 180601P00115000	P	Jun 01, 2018	115.0	0.00	0.45
IBM 180601P00120000	P	Jun 01, 2018	120.0	0.14	0.48
IBM 180601P00125000	P	Jun 01, 2018	125.0	0.26	0.37
IBM 180601P00130000	P	Jun 01, 2018	130.0	0.47	0.51
IBM 180601P00135000	P	Jun 01, 2018	135.0	0.95	1.00
IBM 180601P00136000	P	Jun 01, 2018	136.0	1.11	1.17
IBM 180601P00137000	P	Jun 01, 2018	137.0	1.29	1.35
IBM 180601P00138000	P	Jun 01, 2018	138.0	1.49	1.58
IBM 180601P00139000	P	Jun 01, 2018	139.0	1.75	1.82
IBM 180601P00140000	P	Jun 01, 2018	140.0	2.02	2.10
IBM 180601P00141000	P	Jun 01, 2018	141.0	2.33	2.45
IBM 180601P00142000	P	Jun 01, 2018	142.0	2.71	2.80
IBM 180601P00143000	P	Jun 01, 2018	143.0	3.10	3.25
IBM 180601P00144000	P	Jun 01, 2018	144.0	3.55	3.70
IBM 180601P00145000	P	Jun 01, 2018	145.0	4.05	4.20
IBM 180601P00146000	P	Jun 01, 2018	146.0	4.65	4.75
IBM 180601P00147000	P	Jun 01, 2018	147.0	5.25	5.35
IBM 180601P00148000	P	Jun 01, 2018	148.0	5.90	6.05
IBM 180601P00149000	P	Jun 01, 2018	149.0	6.60	6.75
IBM 180601P00150000	P	Jun 01, 2018	150.0	7.40	7.50
IBM 180601P00152500	P	Jun 01, 2018	152.5	9.40	9.55
IBM 180601P00155000	P	Jun 01, 2018	155.0	11.35	12.00
IBM 180601P00157500	P	Jun 01, 2018	157.5	13.45	14.85
IBM 180601P00160000	P	Jun 01, 2018	160.0	14.60	18.20
IBM 180601P00162500	P	Jun 01, 2018	162.5	18.60	19.10
IBM 180601P00165000	P	Jun 01, 2018	165.0	19.05	23.05
IBM 180601P00167500	P	Jun 01, 2018	167.5	21.65	25.95
IBM 180601P00170000	P	Jun 01, 2018	170.0	24.30	28.15
IBM 180601P00172500	P	Jun 01, 2018	172.5	26.80	30.85
IBM 180601P00175000	P	Jun 01, 2018	175.0	29.25	33.45
IBM 180601P00177500	P	Jun 01, 2018	177.5	31.55	36.00
IBM 180601P00180000	P	Jun 01, 2018	180.0	33.90	38.40
IBM 180601P00182500	P	Jun 01, 2018	182.5	36.65	41.00
IBM 180601P00185000	P	Jun 01, 2018	185.0	39.05	43.60
IBM 180601P00187500	P	Jun 01, 2018	187.5	41.50	46.00
IBM 180601P00190000	P	Jun 01, 2018	190.0	44.00	48.60
IBM 180615C00075000	C	Jun 15, 2018	75.0	68.00	72.00
IBM 180615C00080000	C	Jun 15, 2018	80.0	63.40	66.95
IBM 180615C00085000	C	Jun 15, 2018	85.0	58.30	62.15
IBM 180615C00090000	C	Jun 15, 2018	90.0	53.35	57.25
IBM 180615C00095000	C	Jun 15, 2018	95.0	48.45	51.90
IBM 180615C00100000	C	Jun 15, 2018	100.0	43.15	47.25
IBM 180615C00105000	C	Jun 15, 2018	105.0	38.60	41.90
IBM 180615C00110000	C	Jun 15, 2018	110.0	33.45	37.05
IBM 180615C00115000	C	Jun 15, 2018	115.0	28.65	31.40
IBM 180615C00120000	C	Jun 15, 2018	120.0	24.40	25.80
IBM 180615C00125000	C	Jun 15, 2018	125.0	19.30	20.80
IBM 180615C00130000	C	Jun 15, 2018	130.0	15.40	15.60
IBM 180615C00135000	C	Jun 15, 2018	135.0	10.85	11.00
IBM 180615C00140000	C	Jun 15, 2018	140.0	6.85	7.00
IBM 180615C00145000	C	Jun 15, 2018	145.0	3.80	3.90
IBM 180615C00150000	C	Jun 15, 2018	150.0	1.89	1.94
IBM 180615C00155000	C	Jun 15, 2018	155.0	0.86	0.89
IBM 180615C00160000	C	Jun 15, 2018	160.0	0.38	0.40
IBM 180615C00165000	C	Jun 15, 2018	165.0	0.17	0.20
IBM 180615C00170000	C	Jun 15, 2018	170.0	0.08	0.12
IBM 180615C00175000	C	Jun 15, 2018	175.0	0.05	0.11
IBM 180615C00180000	C	Jun 15, 2018	180.0	0.05	0.08
IBM 180615C00185000	C	Jun 15, 2018	185.0	0.00	0.14
IBM 180615C00190000	C	Jun 15, 2018	190.0	0.00	0.05
IBM 180615C00195000	C	Jun 15, 2018	195.0	0.00	0.06
IBM 180615C00200000	C	Jun 15, 2018	200.0	0.00	0.05
IBM 180615C00210000	C	Jun 15, 2018	210.0	0.00	0.05
IBM 180615C00220000	C	Jun 15, 2018	220.0	0.00	0.03
IBM 180615C00230000	C	Jun 15, 2018	230.0	0.00	0.03
IBM 180615C00240000	C	Jun 15, 2018	240.0	0.00	0.05
IBM 180615C00250000	C	Jun 15, 2018	250.0	0.00	0.06
IBM 180615P00075000	P	Jun 15, 2018	75.0	0.00	0.07
IBM 180615P00080000	P	Jun 15, 2018	80.0	0.00	0.04
IBM 180615P00085000	P	Jun 15, 2018	85.0	0.00	0.05
IBM 180615P00090000	P	Jun 15, 2018	90.0	0.00	0.05
IBM 180615P00095000	P	Jun 15, 2018	95.0	0.00	0.06
IBM 180615P00100000	P	Jun 15, 2018	100.0	0.00	0.16
IBM 180615P00105000	P	Jun 15, 2018	105.0	0.06	0.11
IBM 180615P00110000	P	Jun 15, 2018	110.0	0.10	0.14
IBM 180615P00115000	P	Jun 15, 2018	115.0	0.18	0.29
IBM 180615P00120000	P	Jun 15, 2018	120.0	0.25	0.30
IBM 180615P00125000	P	Jun 15, 2018	125.0	0.43	0.47
IBM 180615P00130000	P	Jun 15, 2018	130.0	0.76	0.79
IBM 180615P00135000	P	Jun 15, 2018	135.0	1.38	1.42
IBM 180615P00140000	P	Jun 15, 2018	140.0	2.56	2.61
IBM 180615P00145000	P	Jun 15, 2018	145.0	4.60	4.70
IBM 180615P00150000	P	Jun 15, 2018	150.0	7.75	7.85
IBM 180615P00155000	P	Jun 15, 2018	155.0	11.80	11.95
IBM 180615P00160000	P	Jun 15, 2018	160.0	16.25	16.60
IBM 180615P00165000	P	Jun 15, 2018	165.0	21.15	21.50
IBM 180615P00170000	P	Jun 15, 2018	170.0	25.60	27.50
IBM 180615P00175000	P	Jun 15, 2018	175.0	30.45	32.90
IBM 180615P00180000	P	Jun 15, 2018	180.0	34.00	38.20
IBM 180615P00185000	P	Jun 15, 2018	185.0	39.35	43.30
IBM 180615P00190000	P	Jun 15, 2018	190.0	44.55	48.30
IBM 180615P00195000	P	Jun 15, 2018	195.0	49.35	53.20
IBM 180615P00200000	P	Jun 15, 2018	200.0	54.40	58.30
IBM 180615P00210000	P	Jun 15, 2018	210.0	64.45	68.15
IBM 180615P00220000	P	Jun 15, 2018	220.0	74.15	78.35
IBM 180615P00230000	P	Jun 15, 2018	230.0	84.35	88.25
IBM 180615P00240000	P	Jun 15, 2018	240.0	93.95	98.00
IBM 180615P00250000	P	Jun 15, 2018	250.0	104.35	107.95
IBM 180720C00075000	C	Jul 20, 2018	75.0	67.75	72.45
IBM 180720C00080000	C	Jul 20, 2018	80.0	62.90	67.40
IBM 180720C00085000	C	Jul 20, 2018	85.0	58.00	62.35
IBM 180720C00090000	C	Jul 20, 2018	90.0	52.90	57.45
IBM 180720C00095000	C	Jul 20, 2018	95.0	48.10	52.10
IBM 180720C00100000	C	Jul 20, 2018	100.0	42.85	47.45
IBM 180720C00105000	C	Jul 20, 2018	105.0	38.00	42.45
IBM 180720C00110000	C	Jul 20, 2018	110.0	33.05	37.30
IBM 180720C00115000	C	Jul 20, 2018	115.0	28.25	32.15
IBM 180720C00120000	C	Jul 20, 2018	120.0	25.15	25.60
IBM 180720C00125000	C	Jul 20, 2018	125.0	20.55	20.80
IBM 180720C00130000	C	Jul 20, 2018	130.0	16.20	16.35
IBM 180720C00135000	C	Jul 20, 2018	135.0	12.15	12.30
IBM 180720C00140000	C	Jul 20, 2018	140.0	8.70	8.80
IBM 180720C00145000	C	Jul 20, 2018	145.0	5.75	5.90
IBM 180720C00150000	C	Jul 20, 2018	150.0	3.60	3.75
IBM 180720C00155000	C	Jul 20, 2018	155.0	2.15	2.20
IBM 180720C00160000	C	Jul 20, 2018	160.0	1.19	1.23
IBM 180720C00165000	C	Jul 20, 2018	165.0	0.65	0.68
IBM 180720C00170000	C	Jul 20, 2018	170.0	0.34	0.39
IBM 180720C00175000	C	Jul 20, 2018	175.0	0.21	0.25
IBM 180720C00180000	C	Jul 20, 2018	180.0	0.13	0.19
IBM 180720C00185000	C	Jul 20, 2018	185.0	0.09	0.16
IBM 180720C00190000	C	Jul 20, 2018	190.0	0.05	0.11
IBM 180720C00195000	C	Jul 20, 2018	195.0	0.00	0.12
IBM 180720C00200000	C	Jul 20, 2018	200.0	0.00	0.10
IBM 180720C00205000	C	Jul 20, 2018	205.0	0.00	0.12
IBM 180720C00210000	C	Jul 20, 2018	210.0	0.00	0.12
IBM 180720C00215000	C	Jul 20, 2018	215.0	0.00	0.09
IBM 180720C00220000	C	Jul 20, 2018	220.0	0.00	0.14
IBM 180720P00075000	P	Jul 20, 2018	75.0	0.00	0.12
IBM 180720P00080000	P	Jul 20, 2018	80.0	0.00	0.11
IBM 180720P00085000	P	Jul 20, 2018	85.0	0.00	0.12
IBM 180720P00090000	P	Jul 20, 2018	90.0	0.02	0.15
IBM 180720P00095000	P	Jul 20, 2018	95.0	0.10	0.17
IBM 180720P00100000	P	Jul 20, 2018	100.0	0.16	0.21
IBM 180720P00105000	P	Jul 20, 2018	105.0	0.23	0.29
IBM 180720P00110000	P	Jul 20, 2018	110.0	0.32	0.38
IBM 180720P00115000	P	Jul 20, 2018	115.0	0.46	0.49
IBM 180720P00120000	P	Jul 20, 2018	120.0	0.66	0.71
IBM 180720P00125000	P	Jul 20, 2018	125.0	1.04	1.09
IBM 180720P00130000	P	Jul 20, 2018	130.0	1.68	1.72
IBM 180720P00135000	P	Jul 20, 2018	135.0	2.66	2.72
IBM 180720P00140000	P	Jul 20, 2018	140.0	4.15	4.25
IBM 180720P00145000	P	Jul 20, 2018	145.0	6.30	6.40
IBM 180720P00150000	P	Jul 20, 2018	150.0	9.10	9.25
IBM 180720P00155000	P	Jul 20, 2018	155.0	12.70	12.85
IBM 180720P00160000	P	Jul 20, 2018	160.0	16.85	17.00
IBM 180720P00165000	P	Jul 20, 2018	165.0	21.10	22.45
IBM 180720P00170000	P	Jul 20, 2018	170.0	26.25	26.60
IBM 180720P00175000	P	Jul 20, 2018	175.0	30.25	32.75
IBM 180720P00180000	P	Jul 20, 2018	180.0	34.35	38.30
IBM 180720P00185000	P	Jul 20, 2018	185.0	39.05	43.60
IBM 180720P00190000	P	Jul 20, 2018	190.0	44.00	48.50
IBM 180720P00195000	P	Jul 20, 2018	195.0	49.40	53.40
IBM 180720P00200000	P	Jul 20, 2018	200.0	54.05	58.50
IBM 180720P00205000	P	Jul 20, 2018	205.0	58.85	63.35
IBM 180720P00210000	P	Jul 20, 2018	210.0	64.05	68.60
IBM 180720P00215000	P	Jul 20, 2018	215.0	68.85	73.50
IBM 180720P00220000	P	Jul 20, 2018	220.0	74.00	78.40
IBM 180921C00075000	C	Sep 21, 2018	75.0	67.80	72.35
IBM 180921C00080000	C	Sep 21, 2018	80.0	63.00	67.50
IBM 180921C00085000	C	Sep 21, 2018	85.0	57.80	62.45
IBM 180921C00090000	C	Sep 21, 2018	90.0	52.90	57.25
IBM 180921C00095000	C	Sep 21, 2018	95.0	47.80	52.50
IBM 180921C00100000	C	Sep 21, 2018	100.0	42.95	47.50
IBM 180921C00105000	C	Sep 21, 2018	105.0	38.00	42.50
IBM 180921C00110000	C	Sep 21, 2018	110.0	33.00	37.60
IBM 180921C00115000	C	Sep 21, 2018	115.0	28.10	32.45
IBM 180921C00120000	C	Sep 21, 2018	120.0	23.40	27.70
IBM 180921C00125000	C	Sep 21, 2018	125.0	20.90	21.25
IBM 180921C00130000	C	Sep 21, 2018	130.0	16.70	17.10
IBM 180921C00135000	C	Sep 21, 2018	135.0	13.00	13.30
IBM 180921C00140000	C	Sep 21, 2018	140.0	9.75	10.00
IBM 180921C00145000	C	Sep 21, 2018	145.0	6.95	7.15
IBM 180921C00150000	C	Sep 21, 2018	150.0	4.80	4.95
IBM 180921C00155000	C	Sep 21, 2018	155.0	3.15	3.30
IBM 180921C00160000	C	Sep 21, 2018	160.0	1.99	2.08
IBM 180921C00165000	C	Sep 21, 2018	165.0	1.20	1.30
IBM 180921C00170000	C	Sep 21, 2018	170.0	0.75	0.81
IBM 180921C00175000	C	Sep 21, 2018	175.0	0.46	0.53
IBM 180921C00180000	C	Sep 21, 2018	180.0	0.30	0.39
IBM 180921C00185000	C	Sep 21, 2018	185.0	0.20	0.27
IBM 180921C00190000	C	Sep 21, 2018	190.0	0.14	0.20
IBM 180921C00195000	C	Sep 21, 2018	195.0	0.09	0.16
IBM 180921C00200000	C	Sep 21, 2018	200.0	0.07	0.14
IBM 180921C00210000	C	Sep 21, 2018	210.0	0.01	0.17
IBM 180921C00220000	C	Sep 21, 2018	220.0	0.00	0.17
IBM 180921C00230000	C	Sep 21, 2018	230.0	0.01	0.15
IBM 180921P00075000	P	Sep 21, 2018	75.0	0.01	0.19
IBM 180921P00080000	P	Sep 21, 2018	80.0	0.05	0.21
IBM 180921P00085000	P	Sep 21, 2018	85.0	0.14	0.21
IBM 180921P00090000	P	Sep 21, 2018	90.0	0.20	0.27
IBM 180921P00095000	P	Sep 21, 2018	95.0	0.28	0.35
IBM 180921P00100000	P	Sep 21, 2018	100.0	0.37	0.45
IBM 180921P00105000	P	Sep 21, 2018	105.0	0.52	0.58
IBM 180921P00110000	P	Sep 21, 2018	110.0	0.69	0.75
IBM 180921P00115000	P	Sep 21, 2018	115.0	0.97	1.02
IBM 180921P00120000	P	Sep 21, 2018	120.0	1.40	1.44
IBM 180921P00125000	P	Sep 21, 2018	125.0	2.02	2.08
IBM 180921P00130000	P	Sep 21, 2018	130.0	2.91	2.98
IBM 180921P00135000	P	Sep 21, 2018	135.0	4.20	4.35
IBM 180921P00140000	P	Sep 21, 2018	140.0	5.90	6.10
IBM 180921P00145000	P	Sep 21, 2018	145.0	8.20	8.40
IBM 180921P00150000	P	Sep 21, 2018	150.0	11.05	11.25
IBM 180921P00155000	P	Sep 21, 2018	155.0	14.40	14.70
IBM 180921P00160000	P	Sep 21, 2018	160.0	18.05	18.60
IBM 180921P00165000	P	Sep 21, 2018	165.0	22.30	23.50
IBM 180921P00170000	P	Sep 21, 2018	170.0	25.25	29.55
IBM 180921P00175000	P	Sep 21, 2018	175.0	29.85	34.05
IBM 180921P00180000	P	Sep 21, 2018	180.0	34.50	39.15
IBM 180921P00185000	P	Sep 21, 2018	185.0	39.40	43.75
IBM 180921P00190000	P	Sep 21, 2018	190.0	44.50	48.80
IBM 180921P00195000	P	Sep 21, 2018	195.0	49.20	53.65
IBM 180921P00200000	P	Sep 21, 2018	200.0	54.15	58.55
IBM 180921P00210000	P	Sep 21, 2018	210.0	64.05	68.35
IBM 180921P00220000	P	Sep 21, 2018	220.0	74.00	78.40
IBM 180921P00230000	P	Sep 21, 2018	230.0	83.90	88.35
IBM 181019C00080000	C	Oct 19, 2018	80.0	62.95	67.25
IBM 181019C00085000	C	Oct 19, 2018	85.0	57.75	62.35
IBM 181019C00090000	C	Oct 19, 2018	90.0	52.85	57.30
IBM 181019C00095000	C	Oct 19, 2018	95.0	47.80	52.45
IBM 181019C00100000	C	Oct 19, 2018	100.0	42.90	47.40
IBM 181019C00105000	C	Oct 19, 2018	105.0	37.95	42.50
IBM 181019C00110000	C	Oct 19, 2018	110.0	33.15	37.60
IBM 181019C00115000	C	Oct 19, 2018	115.0	28.30	32.65
IBM 181019C00120000	C	Oct 19, 2018	120.0	24.15	26.70
IBM 181019C00125000	C	Oct 19, 2018	125.0	20.95	22.40
IBM 181019C00130000	C	Oct 19, 2018	130.0	17.45	18.00
IBM 181019C00135000	C	Oct 19, 2018	135.0	13.85	14.35
IBM 181019C00140000	C	Oct 19, 2018	140.0	10.65	11.00
IBM 181019C00145000	C	Oct 19, 2018	145.0	8.05	8.15
IBM 181019C00150000	C	Oct 19, 2018	150.0	5.80	6.00
IBM 181019C00155000	C	Oct 19, 2018	155.0	4.05	4.25
IBM 181019C00160000	C	Oct 19, 2018	160.0	2.79	2.86
IBM 181019C00165000	C	Oct 19, 2018	165.0	1.84	1.90
IBM 181019C00170000	C	Oct 19, 2018	170.0	1.19	1.30
IBM 181019C00175000	C	Oct 19, 2018	175.0	0.80	0.90
IBM 181019C00180000	C	Oct 19, 2018	180.0	0.52	0.59
IBM 181019C00185000	C	Oct 19, 2018	185.0	0.36	0.43
IBM 181019C00190000	C	Oct 19, 2018	190.0	0.25	0.33
IBM 181019C00195000	C	Oct 19, 2018	195.0	0.17	0.28
IBM 181019C00200000	C	Oct 19, 2018	200.0	0.13	0.20
IBM 181019C00205000	C	Oct 19, 2018	205.0	0.10	0.18
IBM 181019C00210000	C	Oct 19, 2018	210.0	0.05	0.22
IBM 181019C00215000	C	Oct 19, 2018	215.0	0.09	0.13
IBM 181019C00220000	C	Oct 19, 2018	220.0	0.01	0.17
IBM 181019C00225000	C	Oct 19, 2018	225.0	0.00	0.17
IBM 181019C00230000	C	Oct 19, 2018	230.0	0.00	0.17
IBM 181019C00235000	C	Oct 19, 2018	235.0	0.00	0.14
IBM 181019P00080000	P	Oct 19, 2018	80.0	0.12	0.31
IBM 181019P00085000	P	Oct 19, 2018	85.0	0.23	0.31
IBM 181019P00090000	P	Oct 19, 2018	90.0	0.31	0.40
IBM 181019P00095000	P	Oct 19, 2018	95.0	0.40	0.50
IBM 181019P00100000	P	Oct 19, 2018	100.0	0.53	0.62
IBM 181019P00105000	P	Oct 19, 2018	105.0	0.69	0.85
IBM 181019P00110000	P	Oct 19, 2018	110.0	0.95	1.00
IBM 181019P00115000	P	Oct 19, 2018	115.0	1.33	1.38
IBM 181019P00120000	P	Oct 19, 2018	120.0	1.86	1.91
IBM 181019P00125000	P	Oct 19, 2018	125.0	2.61	2.68
IBM 181019P00130000	P	Oct 19, 2018	130.0	3.60	3.80
IBM 181019P00135000	P	Oct 19, 2018	135.0	4.95	5.15
IBM 181019P00140000	P	Oct 19, 2018	140.0	6.75	6.95
IBM 181019P00145000	P	Oct 19, 2018	145.0	9.05	9.25
IBM 181019P00150000	P	Oct 19, 2018	150.0	11.90	12.10
IBM 181019P00155000	P	Oct 19, 2018	155.0	15.15	15.40
IBM 181019P00160000	P	Oct 19, 2018	160.0	18.75	19.45
IBM 181019P00165000	P	Oct 19, 2018	165.0	22.15	24.05
IBM 181019P00170000	P	Oct 19, 2018	170.0	26.85	28.65
IBM 181019P00175000	P	Oct 19, 2018	175.0	30.00	34.25
IBM 181019P00180000	P	Oct 19, 2018	180.0	34.55	39.15
IBM 181019P00185000	P	Oct 19, 2018	185.0	39.65	44.00
IBM 181019P00190000	P	Oct 19, 2018	190.0	44.30	48.80
IBM 181019P00195000	P	Oct 19, 2018	195.0	49.20	53.60
IBM 181019P00200000	P	Oct 19, 2018	200.0	54.35	58.75
IBM 181019P00205000	P	Oct 19, 2018	205.0	59.05	63.60
IBM 181019P00210000	P	Oct 19, 2018	210.0	64.10	68.60
IBM 181019P00215000	P	Oct 19, 2018	215.0	69.10	73.55
IBM 181019P00220000	P	Oct 19, 2018	220.0	74.05	78.40
IBM 181019P00225000	P	Oct 19, 2018	225.0	79.05	83.40
IBM 181019P00230000	P	Oct 19, 2018	230.0	83.95	88.35
IBM 181019P00235000	P	Oct 19, 2018	235.0	88.80	93.40
IBM 190118C00075000	C	Jan 18, 2019	75.0	67.95	72.25
IBM 190118C00080000	C	Jan 18, 2019	80.0	63.05	67.50
IBM 190118C00085000	C	Jan 18, 2019	85.0	57.90	62.35
IBM 190118C00090000	C	Jan 18, 2019	90.0	52.90	57.20
IBM 190118C00095000	C	Jan 18, 2019	95.0	47.80	52.45
IBM 190118C00100000	C	Jan 18, 2019	100.0	42.90	47.35
IBM 190118C00105000	C	Jan 18, 2019	105.0	38.20	42.50
IBM 190118C00110000	C	Jan 18, 2019	110.0	33.40	37.90
IBM 190118C00115000	C	Jan 18, 2019	115.0	30.05	32.00
IBM 190118C00120000	C	Jan 18, 2019	120.0	26.30	27.50
IBM 190118C00125000	C	Jan 18, 2019	125.0	22.15	23.25
IBM 190118C00130000	C	Jan 18, 2019	130.0	18.75	19.10
IBM 190118C00135000	C	Jan 18, 2019	135.0	15.50	15.70
IBM 190118C00140000	C	Jan 18, 2019	140.0	12.45	12.65
IBM 190118C00145000	C	Jan 18, 2019	145.0	9.80	10.00
IBM 190118C00150000	C	Jan 18, 2019	150.0	7.60	7.75
IBM 190118C00155000	C	Jan 18, 2019	155.0	5.75	5.90
IBM 190118C00160000	C	Jan 18, 2019	160.0	4.35	4.45
IBM 190118C00165000	C	Jan 18, 2019	165.0	3.20	3.30
IBM 190118C00170000	C	Jan 18, 2019	170.0	2.33	2.42
IBM 190118C00175000	C	Jan 18, 2019	175.0	1.68	1.78
IBM 190118C00180000	C	Jan 18, 2019	180.0	1.25	1.32
IBM 190118C00185000	C	Jan 18, 2019	185.0	0.85	0.99
IBM 190118C00190000	C	Jan 18, 2019	190.0	0.62	0.75
IBM 190118C00195000	C	Jan 18, 2019	195.0	0.47	0.58
IBM 190118C00200000	C	Jan 18, 2019	200.0	0.38	0.47
IBM 190118C00210000	C	Jan 18, 2019	210.0	0.21	0.31
IBM 190118C00220000	C	Jan 18, 2019	220.0	0.19	0.23
IBM 190118C00230000	C	Jan 18, 2019	230.0	0.05	0.20
IBM 190118C00240000	C	Jan 18, 2019	240.0	0.03	0.18
IBM 190118C00250000	C	Jan 18, 2019	250.0	0.09	0.15
IBM 190118P00075000	P	Jan 18, 2019	75.0	0.28	0.36
IBM 190118P00080000	P	Jan 18, 2019	80.0	0.37	0.49
IBM 190118P00085000	P	Jan 18, 2019	85.0	0.49	0.58
IBM 190118P00090000	P	Jan 18, 2019	90.0	0.61	0.75
IBM 190118P00095000	P	Jan 18, 2019	95.0	0.81	0.90
IBM 190118P00100000	P	Jan 18, 2019	100.0	1.05	1.15
IBM 190118P00105000	P	Jan 18, 2019	105.0	1.39	1.50
IBM 190118P00110000	P	Jan 18, 2019	110.0	1.84	1.93
IBM 190118P00115000	P	Jan 18, 2019	115.0	2.43	2.56
IBM 190118P00120000	P	Jan 18, 2019	120.0	3.20	3.25
IBM 190118P00125000	P	Jan 18, 2019	125.0	4.15	4.25
IBM 190118P00130000	P	Jan 18, 2019	130.0	5.45	5.55
IBM 190118P00135000	P	Jan 18, 2019	135.0	7.00	7.20
IBM 190118P00140000	P	Jan 18, 2019	140.0	9.00	9.20
IBM 190118P00145000	P	Jan 18, 2019	145.0	11.35	11.55
IBM 190118P00150000	P	Jan 18, 2019	150.0	14.10	14.35
IBM 190118P00155000	P	Jan 18, 2019	155.0	17.35	17.50
IBM 190118P00160000	P	Jan 18, 2019	160.0	20.65	21.05
IBM 190118P00165000	P	Jan 18, 2019	165.0	24.55	25.50
IBM 190118P00170000	P	Jan 18, 2019	170.0	28.30	30.20
IBM 190118P00175000	P	Jan 18, 2019	175.0	31.60	34.95
IBM 190118P00180000	P	Jan 18, 2019	180.0	35.70	40.10
IBM 190118P00185000	P	Jan 18, 2019	185.0	40.20	44.60
IBM 190118P00190000	P	Jan 18, 2019	190.0	45.00	49.35
IBM 190118P00195000	P	Jan 18, 2019	195.0	49.75	54.20
IBM 190118P00200000	P	Jan 18, 2019	200.0	54.70	59.05
IBM 190118P00210000	P	Jan 18, 2019	210.0	64.20	68.65
IBM 190118P00220000	P	Jan 18, 2019	220.0	74.20	78.65
IBM 190118P00230000	P	Jan 18, 2019	230.0	84.15	88.65
IBM 190118P00240000	P	Jan 18, 2019	240.0	93.90	98.35
IBM 190118P00250000	P	Jan 18, 2019	250.0	103.95	108.25
IBM 200117C00075000	C	Jan 17, 2020	75.0	68.00	72.50
IBM 200117C00080000	C	Jan 17, 2020	80.0	62.80	67.50
IBM 200117C00085000	C	Jan 17, 2020	85.0	57.80	62.50
IBM 200117C00090000	C	Jan 17, 2020	90.0	52.80	57.50
IBM 200117C00095000	C	Jan 17, 2020	95.0	48.00	52.75
IBM 200117C00100000	C	Jan 17, 2020	100.0	43.25	48.00
IBM 200117C00105000	C	Jan 17, 2020	105.0	39.50	43.90
IBM 200117C00110000	C	Jan 17, 2020	110.0	35.00	39.45
IBM 200117C00115000	C	Jan 17, 2020	115.0	31.45	35.90
IBM 200117C00120000	C	Jan 17, 2020	120.0	29.45	30.60
IBM 200117C00125000	C	Jan 17, 2020	125.0	26.00	27.25
IBM 200117C00130000	C	Jan 17, 2020	130.0	23.15	24.05
IBM 200117C00135000	C	Jan 17, 2020	135.0	20.20	21.35
IBM 200117C00140000	C	Jan 17, 2020	140.0	17.75	18.65
IBM 200117C00145000	C	Jan 17, 2020	145.0	15.50	16.25
IBM 200117C00150000	C	Jan 17, 2020	150.0	13.25	14.10
IBM 200117C00155000	C	Jan 17, 2020	155.0	11.55	12.20
IBM 200117C00160000	C	Jan 17, 2020	160.0	9.95	10.55
IBM 200117C00165000	C	Jan 17, 2020	165.0	8.45	9.10
IBM 200117C00170000	C	Jan 17, 2020	170.0	7.25	7.75
IBM 200117C00175000	C	Jan 17, 2020	175.0	6.20	6.70
IBM 200117C00180000	C	Jan 17, 2020	180.0	5.30	5.85
IBM 200117C00185000	C	Jan 17, 2020	185.0	4.50	5.00
IBM 200117C00190000	C	Jan 17, 2020	190.0	3.70	5.20
IBM 200117C00195000	C	Jan 17, 2020	195.0	3.25	4.45
IBM 200117C00200000	C	Jan 17, 2020	200.0	2.45	3.60
IBM 200117C00210000	C	Jan 17, 2020	210.0	1.92	3.00
IBM 200117C00220000	C	Jan 17, 2020	220.0	1.50	2.29
IBM 200117C00230000	C	Jan 17, 2020	230.0	1.30	1.95
IBM 200117C00240000	C	Jan 17, 2020	240.0	1.00	1.24
IBM 200117P00075000	P	Jan 17, 2020	75.0	1.07	2.21
IBM 200117P00080000	P	Jan 17, 2020	80.0	1.12	2.46
IBM 200117P00085000	P	Jan 17, 2020	85.0	1.51	2.89
IBM 200117P00090000	P	Jan 17, 2020	90.0	2.01	3.35
IBM 200117P00095000	P	Jan 17, 2020	95.0	2.81	4.10
IBM 200117P00100000	P	Jan 17, 2020	100.0	3.15	4.70
IBM 200117P00105000	P	Jan 17, 2020	105.0	3.90	5.80
IBM 200117P00110000	P	Jan 17, 2020	110.0	5.00	6.90
IBM 200117P00115000	P	Jan 17, 2020	115.0	6.85	7.30
IBM 200117P00120000	P	Jan 17, 2020	120.0	8.25	8.75
IBM 200117P00125000	P	Jan 17, 2020	125.0	9.80	10.40
IBM 200117P00130000	P	Jan 17, 2020	130.0	11.65	12.10
IBM 200117P00135000	P	Jan 17, 2020	135.0	13.75	14.30
IBM 200117P00140000	P	Jan 17, 2020	140.0	15.95	16.55
IBM 200117P00145000	P	Jan 17, 2020	145.0	18.45	18.90
IBM 200117P00150000	P	Jan 17, 2020	150.0	21.25	21.90
IBM 200117P00155000	P	Jan 17, 2020	155.0	24.15	25.00
IBM 200117P00160000	P	Jan 17, 2020	160.0	27.20	28.20
IBM 200117P00165000	P	Jan 17, 2020	165.0	30.70	31.65
IBM 200117P00170000	P	Jan 17, 2020	170.0	34.05	35.35
IBM 200117P00175000	P	Jan 17, 2020	175.0	37.80	38.90
IBM 200117P00180000	P	Jan 17, 2020	180.0	41.75	42.95
IBM 200117P00185000	P	Jan 17, 2020	185.0	44.00	48.80
IBM 200117P00190000	P	Jan 17, 2020	190.0	48.35	52.80
IBM 200117P00195000	P	Jan 17, 2020	195.0	52.60	56.95
IBM 200117P00200000	P	Jan 17, 2020	200.0	57.25	61.20
IBM 200117P00210000	P	Jan 17, 2020	210.0	66.20	70.00
IBM 200117P00220000	P	Jan 17, 2020	220.0	75.00	79.55
IBM 200117P00230000	P	Jan 17, 2020	230.0	84.50	89.00
IBM 200117P00240000	P	Jan 17, 2020	240.0	94.00	98.60