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 (2014-10-03)Premium Content

International Business Machines Corp (IBM)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 141031C00105000 C 10/31/14 105.0 55.10 58.70
IBM 141031C00110000 C 10/31/14 110.0 49.75 53.75
IBM 141031C00115000 C 10/31/14 115.0 44.70 48.60
IBM 141031C00120000 C 10/31/14 120.0 39.60 43.60
IBM 141031C00125000 C 10/31/14 125.0 35.25 38.75
IBM 141031C00130000 C 10/31/14 130.0 30.50 33.55
IBM 141031C00135000 C 10/31/14 135.0 25.40 28.55
IBM 141031C00140000 C 10/31/14 140.0 21.15 22.90
IBM 141031C00141000 C 10/31/14 141.0 20.15 22.05
IBM 141031C00142000 C 10/31/14 142.0 19.40 20.75
IBM 141031C00143000 C 10/31/14 143.0 18.45 19.75
IBM 141031C00144000 C 10/31/14 144.0 17.40 18.75
IBM 141031C00145000 C 10/31/14 145.0 16.40 17.80
IBM 141031C00146000 C 10/31/14 146.0 15.40 16.80
IBM 141031C00147000 C 10/31/14 147.0 14.40 15.80
IBM 141031C00148000 C 10/31/14 148.0 13.45 14.80
IBM 141031C00149000 C 10/31/14 149.0 12.45 13.85
IBM 141031C00150000 C 10/31/14 150.0 11.45 12.85
IBM 141031C00152500 C 10/31/14 152.5 9.25 9.90
IBM 141031C00155000 C 10/31/14 155.0 6.85 7.50
IBM 141031C00157500 C 10/31/14 157.5 5.00 5.20
IBM 141031C00160000 C 10/31/14 160.0 2.97 3.20
IBM 141031C00162500 C 10/31/14 162.5 1.48 1.59
IBM 141031C00165000 C 10/31/14 165.0 0.60 0.65
IBM 141031C00167500 C 10/31/14 167.5 0.21 0.26
IBM 141031C00170000 C 10/31/14 170.0 0.06 0.10
IBM 141031C00172500 C 10/31/14 172.5 0.02 0.07
IBM 141031C00175000 C 10/31/14 175.0 0.00 0.05
IBM 141031C00177500 C 10/31/14 177.5 0.00 0.05
IBM 141031C00180000 C 10/31/14 180.0 0.00 0.01
IBM 141031C00182500 C 10/31/14 182.5 0.00 0.04
IBM 141031C00185000 C 10/31/14 185.0 0.00 0.04
IBM 141031C00187500 C 10/31/14 187.5 0.00 0.03
IBM 141031C00190000 C 10/31/14 190.0 0.00 0.03
IBM 141031C00192500 C 10/31/14 192.5 0.00 0.03
IBM 141031C00195000 C 10/31/14 195.0 0.00 0.01
IBM 141031C00197500 C 10/31/14 197.5 0.00 0.03
IBM 141031C00200000 C 10/31/14 200.0 0.00 0.02
IBM 141031C00202500 C 10/31/14 202.5 0.00 0.03
IBM 141031C00205000 C 10/31/14 205.0 0.00 0.03
IBM 141031C00207500 C 10/31/14 207.5 0.00 0.03
IBM 141031C00210000 C 10/31/14 210.0 0.00 0.03
IBM 141031C00212500 C 10/31/14 212.5 0.00 0.03
IBM 141031C00215000 C 10/31/14 215.0 0.00 0.03
IBM 141031C00217500 C 10/31/14 217.5 0.00 0.03
IBM 141031C00220000 C 10/31/14 220.0 0.00 0.03
IBM 141031C00222500 C 10/31/14 222.5 0.00 0.03
IBM 141031C00225000 C 10/31/14 225.0 0.00 0.03
IBM 141031C00227500 C 10/31/14 227.5 0.00 0.03
IBM 141031C00230000 C 10/31/14 230.0 0.00 0.03
IBM 141031C00232500 C 10/31/14 232.5 0.00 0.03
IBM 141031C00235000 C 10/31/14 235.0 0.00 0.03
IBM 141031C00237500 C 10/31/14 237.5 0.00 0.03
IBM 141031C00240000 C 10/31/14 240.0 0.00 0.03
IBM 141031C00242500 C 10/31/14 242.5 0.00 0.03
IBM 141031C00245000 C 10/31/14 245.0 0.00 0.03
IBM 141031P00105000 P 10/31/14 105.0 0.00 0.02
IBM 141031P00110000 P 10/31/14 110.0 0.00 0.02
IBM 141031P00115000 P 10/31/14 115.0 0.00 0.03
IBM 141031P00120000 P 10/31/14 120.0 0.00 0.03
IBM 141031P00125000 P 10/31/14 125.0 0.00 0.01
IBM 141031P00130000 P 10/31/14 130.0 0.00 0.01
IBM 141031P00135000 P 10/31/14 135.0 0.01 0.05
IBM 141031P00140000 P 10/31/14 140.0 0.02 0.05
IBM 141031P00141000 P 10/31/14 141.0 0.02 0.09
IBM 141031P00142000 P 10/31/14 142.0 0.01 0.12
IBM 141031P00143000 P 10/31/14 143.0 0.01 0.12
IBM 141031P00144000 P 10/31/14 144.0 0.02 0.12
IBM 141031P00145000 P 10/31/14 145.0 0.04 0.08
IBM 141031P00146000 P 10/31/14 146.0 0.05 0.13
IBM 141031P00147000 P 10/31/14 147.0 0.01 0.14
IBM 141031P00148000 P 10/31/14 148.0 0.06 0.11
IBM 141031P00149000 P 10/31/14 149.0 0.03 0.13
IBM 141031P00150000 P 10/31/14 150.0 0.08 0.14
IBM 141031P00152500 P 10/31/14 152.5 0.13 0.16
IBM 141031P00155000 P 10/31/14 155.0 0.22 0.28
IBM 141031P00157500 P 10/31/14 157.5 0.43 0.50
IBM 141031P00160000 P 10/31/14 160.0 0.91 1.03
IBM 141031P00162500 P 10/31/14 162.5 1.87 2.04
IBM 141031P00165000 P 10/31/14 165.0 3.40 3.65
IBM 141031P00167500 P 10/31/14 167.5 5.50 6.05
IBM 141031P00170000 P 10/31/14 170.0 7.85 8.55
IBM 141031P00172500 P 10/31/14 172.5 10.25 10.95
IBM 141031P00175000 P 10/31/14 175.0 12.00 13.30
IBM 141031P00177500 P 10/31/14 177.5 14.85 16.00
IBM 141031P00180000 P 10/31/14 180.0 17.00 18.50
IBM 141031P00182500 P 10/31/14 182.5 18.75 22.00
IBM 141031P00185000 P 10/31/14 185.0 22.65 23.60
IBM 141031P00187500 P 10/31/14 187.5 23.45 27.00
IBM 141031P00190000 P 10/31/14 190.0 25.80 29.60
IBM 141031P00192500 P 10/31/14 192.5 28.70 32.10
IBM 141031P00195000 P 10/31/14 195.0 31.25 35.30
IBM 141031P00197500 P 10/31/14 197.5 33.45 37.85
IBM 141031P00200000 P 10/31/14 200.0 36.25 39.55
IBM 141031P00202500 P 10/31/14 202.5 38.45 42.90
IBM 141031P00205000 P 10/31/14 205.0 41.00 45.30
IBM 141031P00207500 P 10/31/14 207.5 43.55 47.90
IBM 141031P00210000 P 10/31/14 210.0 46.10 50.40
IBM 141031P00212500 P 10/31/14 212.5 48.55 52.90
IBM 141031P00215000 P 10/31/14 215.0 51.10 55.40
IBM 141031P00217500 P 10/31/14 217.5 53.55 57.90
IBM 141031P00220000 P 10/31/14 220.0 56.00 60.20
IBM 141031P00222500 P 10/31/14 222.5 58.50 62.90
IBM 141031P00225000 P 10/31/14 225.0 61.10 65.40
IBM 141031P00227500 P 10/31/14 227.5 63.60 67.90
IBM 141031P00230000 P 10/31/14 230.0 66.00 70.40
IBM 141031P00232500 P 10/31/14 232.5 68.55 72.90
IBM 141031P00235000 P 10/31/14 235.0 71.10 75.40
IBM 141031P00237500 P 10/31/14 237.5 73.55 77.90
IBM 141031P00240000 P 10/31/14 240.0 76.10 80.40
IBM 141031P00242500 P 10/31/14 242.5 78.60 82.90
IBM 141031P00245000 P 10/31/14 245.0 81.00 85.30
IBM 141107C00130000 C 11/07/14 130.0 29.75 34.00
IBM 141107C00135000 C 11/07/14 135.0 24.75 29.00
IBM 141107C00140000 C 11/07/14 140.0 20.20 23.60
IBM 141107C00145000 C 11/07/14 145.0 15.25 18.65
IBM 141107C00150000 C 11/07/14 150.0 11.25 13.10
IBM 141107C00152500 C 11/07/14 152.5 9.15 10.55
IBM 141107C00155000 C 11/07/14 155.0 7.00 8.10
IBM 141107C00157500 C 11/07/14 157.5 4.85 5.80
IBM 141107C00160000 C 11/07/14 160.0 3.40 3.65
IBM 141107C00162500 C 11/07/14 162.5 1.94 2.14
IBM 141107C00165000 C 11/07/14 165.0 1.03 1.11
IBM 141107C00167500 C 11/07/14 167.5 0.41 0.55
IBM 141107C00170000 C 11/07/14 170.0 0.17 0.23
IBM 141107C00172500 C 11/07/14 172.5 0.07 0.21
IBM 141107C00175000 C 11/07/14 175.0 0.04 0.12
IBM 141107C00177500 C 11/07/14 177.5 0.01 0.10
IBM 141107C00180000 C 11/07/14 180.0 0.00 0.09
IBM 141107C00182500 C 11/07/14 182.5 0.00 0.07
IBM 141107C00185000 C 11/07/14 185.0 0.00 0.06
IBM 141107C00187500 C 11/07/14 187.5 0.00 0.05
IBM 141107C00190000 C 11/07/14 190.0 0.00 0.04
IBM 141107C00192500 C 11/07/14 192.5 0.00 0.04
IBM 141107C00195000 C 11/07/14 195.0 0.00 0.03
IBM 141107C00197500 C 11/07/14 197.5 0.00 0.03
IBM 141107C00200000 C 11/07/14 200.0 0.00 0.03
IBM 141107C00202500 C 11/07/14 202.5 0.00 0.03
IBM 141107C00205000 C 11/07/14 205.0 0.00 0.03
IBM 141107C00207500 C 11/07/14 207.5 0.00 0.03
IBM 141107C00210000 C 11/07/14 210.0 0.00 0.03
IBM 141107C00212500 C 11/07/14 212.5 0.00 0.03
IBM 141107C00215000 C 11/07/14 215.0 0.00 0.03
IBM 141107C00217500 C 11/07/14 217.5 0.00 0.03
IBM 141107C00220000 C 11/07/14 220.0 0.00 0.03
IBM 141107C00222500 C 11/07/14 222.5 0.00 0.03
IBM 141107C00225000 C 11/07/14 225.0 0.00 0.03
IBM 141107C00227500 C 11/07/14 227.5 0.00 0.03
IBM 141107C00230000 C 11/07/14 230.0 0.00 0.03
IBM 141107C00232500 C 11/07/14 232.5 0.00 0.03
IBM 141107C00235000 C 11/07/14 235.0 0.00 0.03
IBM 141107C00237500 C 11/07/14 237.5 0.00 0.03
IBM 141107C00240000 C 11/07/14 240.0 0.00 0.03
IBM 141107C00242500 C 11/07/14 242.5 0.00 0.03
IBM 141107C00245000 C 11/07/14 245.0 0.00 0.03
IBM 141107P00130000 P 11/07/14 130.0 0.01 0.05
IBM 141107P00135000 P 11/07/14 135.0 0.03 0.14
IBM 141107P00140000 P 11/07/14 140.0 0.04 0.20
IBM 141107P00145000 P 11/07/14 145.0 0.12 0.20
IBM 141107P00150000 P 11/07/14 150.0 0.27 0.37
IBM 141107P00152500 P 11/07/14 152.5 0.43 0.55
IBM 141107P00155000 P 11/07/14 155.0 0.68 0.78
IBM 141107P00157500 P 11/07/14 157.5 1.13 1.26
IBM 141107P00160000 P 11/07/14 160.0 1.89 2.05
IBM 141107P00162500 P 11/07/14 162.5 3.05 3.30
IBM 141107P00165000 P 11/07/14 165.0 4.65 5.05
IBM 141107P00167500 P 11/07/14 167.5 6.55 7.50
IBM 141107P00170000 P 11/07/14 170.0 8.20 9.80
IBM 141107P00172500 P 11/07/14 172.5 9.90 12.60
IBM 141107P00175000 P 11/07/14 175.0 12.15 15.60
IBM 141107P00177500 P 11/07/14 177.5 14.70 17.65
IBM 141107P00180000 P 11/07/14 180.0 17.00 20.60
IBM 141107P00182500 P 11/07/14 182.5 19.65 23.10
IBM 141107P00185000 P 11/07/14 185.0 22.15 26.40
IBM 141107P00187500 P 11/07/14 187.5 24.60 28.25
IBM 141107P00190000 P 11/07/14 190.0 28.70 31.40
IBM 141107P00192500 P 11/07/14 192.5 29.75 33.40
IBM 141107P00195000 P 11/07/14 195.0 31.85 36.00
IBM 141107P00197500 P 11/07/14 197.5 34.70 38.30
IBM 141107P00200000 P 11/07/14 200.0 37.15 41.35
IBM 141107P00202500 P 11/07/14 202.5 39.30 43.05
IBM 141107P00205000 P 11/07/14 205.0 41.95 46.00
IBM 141107P00207500 P 11/07/14 207.5 44.30 48.10
IBM 141107P00210000 P 11/07/14 210.0 46.90 50.80
IBM 141107P00212500 P 11/07/14 212.5 49.30 53.10
IBM 141107P00215000 P 11/07/14 215.0 51.85 55.75
IBM 141107P00217500 P 11/07/14 217.5 54.45 58.10
IBM 141107P00220000 P 11/07/14 220.0 56.85 61.00
IBM 141107P00222500 P 11/07/14 222.5 59.40 63.10
IBM 141107P00225000 P 11/07/14 225.0 61.85 65.80
IBM 141107P00227500 P 11/07/14 227.5 64.45 68.85
IBM 141107P00230000 P 11/07/14 230.0 66.85 71.00
IBM 141107P00232500 P 11/07/14 232.5 69.70 73.40
IBM 141107P00235000 P 11/07/14 235.0 71.85 76.00
IBM 141107P00237500 P 11/07/14 237.5 74.70 78.85
IBM 141107P00240000 P 11/07/14 240.0 77.10 81.45
IBM 141107P00242500 P 11/07/14 242.5 79.45 83.95
IBM 141107P00245000 P 11/07/14 245.0 81.85 86.00
IBM 141114C00130000 C 11/14/14 130.0 30.35 34.00
IBM 141114C00135000 C 11/14/14 135.0 24.75 29.00
IBM 141114C00140000 C 11/14/14 140.0 20.20 23.65
IBM 141114C00145000 C 11/14/14 145.0 15.30 18.65
IBM 141114C00150000 C 11/14/14 150.0 11.45 12.60
IBM 141114C00152500 C 11/14/14 152.5 9.45 10.20
IBM 141114C00155000 C 11/14/14 155.0 7.25 8.10
IBM 141114C00157500 C 11/14/14 157.5 5.45 6.00
IBM 141114C00160000 C 11/14/14 160.0 3.65 3.90
IBM 141114C00162500 C 11/14/14 162.5 2.22 2.41
IBM 141114C00165000 C 11/14/14 165.0 1.26 1.38
IBM 141114C00167500 C 11/14/14 167.5 0.64 0.85
IBM 141114C00170000 C 11/14/14 170.0 0.30 0.40
IBM 141114C00172500 C 11/14/14 172.5 0.15 0.31
IBM 141114C00175000 C 11/14/14 175.0 0.06 0.17
IBM 141114C00177500 C 11/14/14 177.5 0.04 0.11
IBM 141114C00180000 C 11/14/14 180.0 0.02 0.10
IBM 141114C00182500 C 11/14/14 182.5 0.00 0.08
IBM 141114C00185000 C 11/14/14 185.0 0.00 0.07
IBM 141114C00187500 C 11/14/14 187.5 0.00 0.07
IBM 141114C00190000 C 11/14/14 190.0 0.00 0.06
IBM 141114C00192500 C 11/14/14 192.5 0.00 0.05
IBM 141114C00195000 C 11/14/14 195.0 0.00 0.05
IBM 141114C00197500 C 11/14/14 197.5 0.00 0.04
IBM 141114C00200000 C 11/14/14 200.0 0.00 0.04
IBM 141114C00202500 C 11/14/14 202.5 0.00 0.03
IBM 141114C00205000 C 11/14/14 205.0 0.00 0.03
IBM 141114C00207500 C 11/14/14 207.5 0.00 0.04
IBM 141114C00210000 C 11/14/14 210.0 0.00 0.04
IBM 141114C00212500 C 11/14/14 212.5 0.00 0.04
IBM 141114C00215000 C 11/14/14 215.0 0.00 0.04
IBM 141114C00217500 C 11/14/14 217.5 0.00 0.03
IBM 141114C00220000 C 11/14/14 220.0 0.00 0.03
IBM 141114C00222500 C 11/14/14 222.5 0.00 0.03
IBM 141114C00225000 C 11/14/14 225.0 0.00 0.03
IBM 141114C00227500 C 11/14/14 227.5 0.00 0.03
IBM 141114C00230000 C 11/14/14 230.0 0.00 0.03
IBM 141114C00232500 C 11/14/14 232.5 0.00 0.03
IBM 141114C00235000 C 11/14/14 235.0 0.00 0.03
IBM 141114C00237500 C 11/14/14 237.5 0.00 0.03
IBM 141114C00240000 C 11/14/14 240.0 0.00 0.03
IBM 141114C00242500 C 11/14/14 242.5 0.00 0.03
IBM 141114C00245000 C 11/14/14 245.0 0.00 0.03
IBM 141114P00130000 P 11/14/14 130.0 0.02 0.14
IBM 141114P00135000 P 11/14/14 135.0 0.02 0.17
IBM 141114P00140000 P 11/14/14 140.0 0.09 0.24
IBM 141114P00145000 P 11/14/14 145.0 0.21 0.25
IBM 141114P00150000 P 11/14/14 150.0 0.43 0.55
IBM 141114P00152500 P 11/14/14 152.5 0.63 0.73
IBM 141114P00155000 P 11/14/14 155.0 0.99 1.07
IBM 141114P00157500 P 11/14/14 157.5 1.51 1.77
IBM 141114P00160000 P 11/14/14 160.0 2.33 2.58
IBM 141114P00162500 P 11/14/14 162.5 3.50 3.75
IBM 141114P00165000 P 11/14/14 165.0 5.05 5.35
IBM 141114P00167500 P 11/14/14 167.5 6.80 7.80
IBM 141114P00170000 P 11/14/14 170.0 9.10 10.00
IBM 141114P00172500 P 11/14/14 172.5 11.10 12.50
IBM 141114P00175000 P 11/14/14 175.0 13.50 14.45
IBM 141114P00177500 P 11/14/14 177.5 15.85 17.00
IBM 141114P00180000 P 11/14/14 180.0 18.40 19.60
IBM 141114P00182500 P 11/14/14 182.5 19.60 23.10
IBM 141114P00185000 P 11/14/14 185.0 23.00 25.60
IBM 141114P00187500 P 11/14/14 187.5 24.45 28.10
IBM 141114P00190000 P 11/14/14 190.0 26.95 30.60
IBM 141114P00192500 P 11/14/14 192.5 29.70 33.85
IBM 141114P00195000 P 11/14/14 195.0 32.00 36.45
IBM 141114P00197500 P 11/14/14 197.5 34.55 38.60
IBM 141114P00200000 P 11/14/14 200.0 37.10 41.00
IBM 141114P00202500 P 11/14/14 202.5 39.50 43.60
IBM 141114P00205000 P 11/14/14 205.0 42.00 46.00
IBM 141114P00207500 P 11/14/14 207.5 44.60 48.65
IBM 141114P00210000 P 11/14/14 210.0 47.00 51.10
IBM 141114P00212500 P 11/14/14 212.5 49.60 53.90
IBM 141114P00215000 P 11/14/14 215.0 51.95 56.00
IBM 141114P00217500 P 11/14/14 217.5 54.45 58.55
IBM 141114P00220000 P 11/14/14 220.0 57.00 61.25
IBM 141114P00222500 P 11/14/14 222.5 59.45 63.55
IBM 141114P00225000 P 11/14/14 225.0 62.10 66.00
IBM 141114P00227500 P 11/14/14 227.5 64.65 68.30
IBM 141114P00230000 P 11/14/14 230.0 67.00 71.00
IBM 141114P00232500 P 11/14/14 232.5 69.45 73.85
IBM 141114P00235000 P 11/14/14 235.0 71.90 76.00
IBM 141114P00237500 P 11/14/14 237.5 74.45 78.90
IBM 141114P00240000 P 11/14/14 240.0 76.90 81.00
IBM 141114P00242500 P 11/14/14 242.5 79.55 83.90
IBM 141114P00245000 P 11/14/14 245.0 81.90 86.00
IBM 141122C00100000 C 11/22/14 100.0 59.65 64.00
IBM 141122C00105000 C 11/22/14 105.0 54.65 59.00
IBM 141122C00110000 C 11/22/14 110.0 49.65 54.00
IBM 141122C00115000 C 11/22/14 115.0 44.65 49.00
IBM 141122C00120000 C 11/22/14 120.0 39.65 43.90
IBM 141122C00125000 C 11/22/14 125.0 34.65 39.00
IBM 141122C00130000 C 11/22/14 130.0 29.85 33.85
IBM 141122C00135000 C 11/22/14 135.0 25.15 28.95
IBM 141122C00140000 C 11/22/14 140.0 20.75 22.45
IBM 141122C00145000 C 11/22/14 145.0 16.45 17.85
IBM 141122C00148000 C 11/22/14 148.0 13.55 14.95
IBM 141122C00149000 C 11/22/14 149.0 11.75 13.50
IBM 141122C00150000 C 11/22/14 150.0 12.30 12.55
IBM 141122C00152500 C 11/22/14 152.5 9.60 10.15
IBM 141122C00155000 C 11/22/14 155.0 7.30 8.20
IBM 141122C00157500 C 11/22/14 157.5 5.50 5.90
IBM 141122C00160000 C 11/22/14 160.0 3.95 4.10
IBM 141122C00162500 C 11/22/14 162.5 2.62 2.70
IBM 141122C00165000 C 11/22/14 165.0 1.58 1.66
IBM 141122C00167500 C 11/22/14 167.5 0.91 0.98
IBM 141122C00170000 C 11/22/14 170.0 0.52 0.55
IBM 141122C00172500 C 11/22/14 172.5 0.28 0.32
IBM 141122C00175000 C 11/22/14 175.0 0.16 0.19
IBM 141122C00177500 C 11/22/14 177.5 0.08 0.10
IBM 141122C00180000 C 11/22/14 180.0 0.05 0.08
IBM 141122C00182500 C 11/22/14 182.5 0.03 0.07
IBM 141122C00185000 C 11/22/14 185.0 0.05 0.08
IBM 141122C00187500 C 11/22/14 187.5 0.01 0.07
IBM 141122C00190000 C 11/22/14 190.0 0.01 0.07
IBM 141122C00192500 C 11/22/14 192.5 0.00 0.05
IBM 141122C00195000 C 11/22/14 195.0 0.01 0.03
IBM 141122C00197500 C 11/22/14 197.5 0.00 0.06
IBM 141122C00200000 C 11/22/14 200.0 0.02 0.04
IBM 141122C00202500 C 11/22/14 202.5 0.00 0.04
IBM 141122C00205000 C 11/22/14 205.0 0.00 0.02
IBM 141122C00207500 C 11/22/14 207.5 0.00 0.04
IBM 141122C00210000 C 11/22/14 210.0 0.00 0.01
IBM 141122C00212500 C 11/22/14 212.5 0.00 0.03
IBM 141122C00215000 C 11/22/14 215.0 0.00 0.03
IBM 141122C00217500 C 11/22/14 217.5 0.00 0.03
IBM 141122C00220000 C 11/22/14 220.0 0.00 0.02
IBM 141122C00222500 C 11/22/14 222.5 0.00 0.03
IBM 141122C00225000 C 11/22/14 225.0 0.00 0.03
IBM 141122C00227500 C 11/22/14 227.5 0.00 0.03
IBM 141122C00230000 C 11/22/14 230.0 0.00 0.03
IBM 141122C00232500 C 11/22/14 232.5 0.00 0.03
IBM 141122C00235000 C 11/22/14 235.0 0.00 0.03
IBM 141122C00237500 C 11/22/14 237.5 0.00 0.03
IBM 141122C00240000 C 11/22/14 240.0 0.00 0.03
IBM 141122C00242500 C 11/22/14 242.5 0.00 0.03
IBM 141122C00245000 C 11/22/14 245.0 0.00 0.03
IBM 141122C00250000 C 11/22/14 250.0 0.00 0.03
IBM 141122C00255000 C 11/22/14 255.0 0.00 0.03
IBM 141122C00260000 C 11/22/14 260.0 0.00 0.03
IBM 141122C00265000 C 11/22/14 265.0 0.00 0.03
IBM 141122C00270000 C 11/22/14 270.0 0.00 0.03
IBM 141122C00275000 C 11/22/14 275.0 0.00 0.03
IBM 141122C00280000 C 11/22/14 280.0 0.00 0.03
IBM 141122C00285000 C 11/22/14 285.0 0.00 0.03
IBM 141122C00290000 C 11/22/14 290.0 0.00 0.03
IBM 141122P00100000 P 11/22/14 100.0 0.00 0.03
IBM 141122P00105000 P 11/22/14 105.0 0.00 0.03
IBM 141122P00110000 P 11/22/14 110.0 0.00 0.04
IBM 141122P00115000 P 11/22/14 115.0 0.01 0.07
IBM 141122P00120000 P 11/22/14 120.0 0.03 0.09
IBM 141122P00125000 P 11/22/14 125.0 0.03 0.12
IBM 141122P00130000 P 11/22/14 130.0 0.06 0.10
IBM 141122P00135000 P 11/22/14 135.0 0.06 0.16
IBM 141122P00140000 P 11/22/14 140.0 0.17 0.19
IBM 141122P00145000 P 11/22/14 145.0 0.29 0.35
IBM 141122P00148000 P 11/22/14 148.0 0.44 0.51
IBM 141122P00149000 P 11/22/14 149.0 0.51 0.57
IBM 141122P00150000 P 11/22/14 150.0 0.59 0.63
IBM 141122P00152500 P 11/22/14 152.5 0.86 0.94
IBM 141122P00155000 P 11/22/14 155.0 1.27 1.33
IBM 141122P00157500 P 11/22/14 157.5 1.87 1.95
IBM 141122P00160000 P 11/22/14 160.0 2.75 2.82
IBM 141122P00162500 P 11/22/14 162.5 3.90 4.05
IBM 141122P00165000 P 11/22/14 165.0 5.40 5.85
IBM 141122P00167500 P 11/22/14 167.5 7.20 7.90
IBM 141122P00170000 P 11/22/14 170.0 9.35 9.65
IBM 141122P00172500 P 11/22/14 172.5 11.20 12.50
IBM 141122P00175000 P 11/22/14 175.0 13.90 14.45
IBM 141122P00177500 P 11/22/14 177.5 16.10 16.95
IBM 141122P00180000 P 11/22/14 180.0 18.80 19.45
IBM 141122P00182500 P 11/22/14 182.5 20.00 22.95
IBM 141122P00185000 P 11/22/14 185.0 22.40 24.60
IBM 141122P00187500 P 11/22/14 187.5 24.45 28.10
IBM 141122P00190000 P 11/22/14 190.0 27.05 31.40
IBM 141122P00192500 P 11/22/14 192.5 29.50 33.90
IBM 141122P00195000 P 11/22/14 195.0 32.00 36.40
IBM 141122P00197500 P 11/22/14 197.5 34.50 38.90
IBM 141122P00200000 P 11/22/14 200.0 37.05 41.40
IBM 141122P00202500 P 11/22/14 202.5 39.50 43.90
IBM 141122P00205000 P 11/22/14 205.0 42.05 46.40
IBM 141122P00207500 P 11/22/14 207.5 44.55 48.90
IBM 141122P00210000 P 11/22/14 210.0 47.00 51.35
IBM 141122P00212500 P 11/22/14 212.5 49.50 53.90
IBM 141122P00215000 P 11/22/14 215.0 52.00 56.40
IBM 141122P00217500 P 11/22/14 217.5 54.50 58.90
IBM 141122P00220000 P 11/22/14 220.0 57.05 61.45
IBM 141122P00222500 P 11/22/14 222.5 59.70 63.70
IBM 141122P00225000 P 11/22/14 225.0 62.05 66.45
IBM 141122P00227500 P 11/22/14 227.5 64.50 68.90
IBM 141122P00230000 P 11/22/14 230.0 67.00 71.45
IBM 141122P00232500 P 11/22/14 232.5 69.60 73.90
IBM 141122P00235000 P 11/22/14 235.0 72.05 76.45
IBM 141122P00237500 P 11/22/14 237.5 74.50 78.90
IBM 141122P00240000 P 11/22/14 240.0 77.05 81.45
IBM 141122P00242500 P 11/22/14 242.5 79.50 83.90
IBM 141122P00245000 P 11/22/14 245.0 82.00 86.45
IBM 141122P00250000 P 11/22/14 250.0 87.05 91.35
IBM 141122P00255000 P 11/22/14 255.0 92.00 96.35
IBM 141122P00260000 P 11/22/14 260.0 97.05 101.35
IBM 141122P00265000 P 11/22/14 265.0 102.05 106.35
IBM 141122P00270000 P 11/22/14 270.0 107.00 111.35
IBM 141122P00275000 P 11/22/14 275.0 112.00 116.45
IBM 141122P00280000 P 11/22/14 280.0 117.00 121.40
IBM 141122P00285000 P 11/22/14 285.0 122.00 126.40
IBM 141122P00290000 P 11/22/14 290.0 127.00 131.40
IBM 141128C00120000 C 11/28/14 120.0 40.00 44.15
IBM 141128C00125000 C 11/28/14 125.0 35.00 39.10
IBM 141128C00130000 C 11/28/14 130.0 30.00 34.10
IBM 141128C00135000 C 11/28/14 135.0 25.30 28.90
IBM 141128C00140000 C 11/28/14 140.0 20.25 23.70
IBM 141128C00145000 C 11/28/14 145.0 15.80 18.45
IBM 141128C00150000 C 11/28/14 150.0 11.35 13.95
IBM 141128C00152500 C 11/28/14 152.5 9.60 10.85
IBM 141128C00155000 C 11/28/14 155.0 7.45 8.45
IBM 141128C00157500 C 11/28/14 157.5 5.60 6.20
IBM 141128C00160000 C 11/28/14 160.0 3.95 4.45
IBM 141128C00162500 C 11/28/14 162.5 2.63 3.15
IBM 141128C00165000 C 11/28/14 165.0 1.72 2.05
IBM 141128C00167500 C 11/28/14 167.5 1.02 1.21
IBM 141128C00170000 C 11/28/14 170.0 0.60 0.73
IBM 141128C00172500 C 11/28/14 172.5 0.35 0.45
IBM 141128C00175000 C 11/28/14 175.0 0.20 0.26
IBM 141128C00177500 C 11/28/14 177.5 0.12 0.23
IBM 141128C00180000 C 11/28/14 180.0 0.08 0.17
IBM 141128C00182500 C 11/28/14 182.5 0.03 0.13
IBM 141128C00185000 C 11/28/14 185.0 0.03 0.10
IBM 141128C00187500 C 11/28/14 187.5 0.02 0.09
IBM 141128C00190000 C 11/28/14 190.0 0.01 0.08
IBM 141128C00192500 C 11/28/14 192.5 0.00 0.07
IBM 141128C00195000 C 11/28/14 195.0 0.00 0.07
IBM 141128C00197500 C 11/28/14 197.5 0.00 0.06
IBM 141128C00200000 C 11/28/14 200.0 0.00 0.06
IBM 141128C00202500 C 11/28/14 202.5 0.00 0.05
IBM 141128C00205000 C 11/28/14 205.0 0.00 0.05
IBM 141128C00207500 C 11/28/14 207.5 0.00 0.04
IBM 141128C00210000 C 11/28/14 210.0 0.00 0.04
IBM 141128C00212500 C 11/28/14 212.5 0.00 0.03
IBM 141128C00215000 C 11/28/14 215.0 0.00 0.03
IBM 141128C00217500 C 11/28/14 217.5 0.00 0.03
IBM 141128C00220000 C 11/28/14 220.0 0.00 0.03
IBM 141128C00222500 C 11/28/14 222.5 0.00 0.03
IBM 141128C00225000 C 11/28/14 225.0 0.00 0.03
IBM 141128C00227500 C 11/28/14 227.5 0.00 0.03
IBM 141128C00230000 C 11/28/14 230.0 0.00 0.03
IBM 141128C00232500 C 11/28/14 232.5 0.00 0.03
IBM 141128C00235000 C 11/28/14 235.0 0.00 0.03
IBM 141128C00237500 C 11/28/14 237.5 0.00 0.03
IBM 141128C00240000 C 11/28/14 240.0 0.00 0.03
IBM 141128C00242500 C 11/28/14 242.5 0.00 0.03
IBM 141128P00120000 P 11/28/14 120.0 0.02 0.13
IBM 141128P00125000 P 11/28/14 125.0 0.06 0.19
IBM 141128P00130000 P 11/28/14 130.0 0.09 0.22
IBM 141128P00135000 P 11/28/14 135.0 0.16 0.31
IBM 141128P00140000 P 11/28/14 140.0 0.25 0.43
IBM 141128P00145000 P 11/28/14 145.0 0.36 0.67
IBM 141128P00150000 P 11/28/14 150.0 0.78 0.96
IBM 141128P00152500 P 11/28/14 152.5 1.09 1.25
IBM 141128P00155000 P 11/28/14 155.0 1.53 1.80
IBM 141128P00157500 P 11/28/14 157.5 2.13 2.53
IBM 141128P00160000 P 11/28/14 160.0 3.00 3.30
IBM 141128P00162500 P 11/28/14 162.5 4.15 4.75
IBM 141128P00165000 P 11/28/14 165.0 5.65 6.30
IBM 141128P00167500 P 11/28/14 167.5 7.30 8.30
IBM 141128P00170000 P 11/28/14 170.0 9.45 10.35
IBM 141128P00172500 P 11/28/14 172.5 11.35 12.70
IBM 141128P00175000 P 11/28/14 175.0 13.85 15.20
IBM 141128P00177500 P 11/28/14 177.5 15.05 18.10
IBM 141128P00180000 P 11/28/14 180.0 17.90 20.60
IBM 141128P00182500 P 11/28/14 182.5 20.00 23.40
IBM 141128P00185000 P 11/28/14 185.0 22.15 25.90
IBM 141128P00187500 P 11/28/14 187.5 24.50 28.90
IBM 141128P00190000 P 11/28/14 190.0 27.10 31.40
IBM 141128P00192500 P 11/28/14 192.5 29.60 33.90
IBM 141128P00195000 P 11/28/14 195.0 32.05 36.40
IBM 141128P00197500 P 11/28/14 197.5 34.60 38.90
IBM 141128P00200000 P 11/28/14 200.0 37.05 41.40
IBM 141128P00202500 P 11/28/14 202.5 39.60 43.85
IBM 141128P00205000 P 11/28/14 205.0 42.10 46.40
IBM 141128P00207500 P 11/28/14 207.5 44.60 48.90
IBM 141128P00210000 P 11/28/14 210.0 47.00 51.40
IBM 141128P00212500 P 11/28/14 212.5 49.60 53.95
IBM 141128P00215000 P 11/28/14 215.0 52.00 56.40
IBM 141128P00217500 P 11/28/14 217.5 54.70 58.40
IBM 141128P00220000 P 11/28/14 220.0 57.25 61.10
IBM 141128P00222500 P 11/28/14 222.5 59.45 63.90
IBM 141128P00225000 P 11/28/14 225.0 62.05 66.45
IBM 141128P00227500 P 11/28/14 227.5 64.45 68.95
IBM 141128P00230000 P 11/28/14 230.0 67.05 71.40
IBM 141128P00232500 P 11/28/14 232.5 69.45 73.95
IBM 141128P00235000 P 11/28/14 235.0 72.05 76.40
IBM 141128P00237500 P 11/28/14 237.5 74.45 78.95
IBM 141128P00240000 P 11/28/14 240.0 77.05 81.45
IBM 141128P00242500 P 11/28/14 242.5 79.45 83.95
IBM 141205C00120000 C 12/05/14 120.0 40.00 44.15
IBM 141205C00125000 C 12/05/14 125.0 35.00 39.10
IBM 141205C00130000 C 12/05/14 130.0 30.00 34.10
IBM 141205C00135000 C 12/05/14 135.0 25.30 28.85
IBM 141205C00140000 C 12/05/14 140.0 20.40 23.80
IBM 141205C00141000 C 12/05/14 141.0 19.35 22.70
IBM 141205C00142000 C 12/05/14 142.0 18.40 21.35
IBM 141205C00143000 C 12/05/14 143.0 17.45 20.40
IBM 141205C00144000 C 12/05/14 144.0 16.45 19.10
IBM 141205C00145000 C 12/05/14 145.0 15.75 18.10
IBM 141205C00146000 C 12/05/14 146.0 14.80 17.50
IBM 141205C00147000 C 12/05/14 147.0 13.60 16.95
IBM 141205C00148000 C 12/05/14 148.0 13.45 15.20
IBM 141205C00149000 C 12/05/14 149.0 11.85 15.10
IBM 141205C00150000 C 12/05/14 150.0 11.80 13.20
IBM 141205C00152500 C 12/05/14 152.5 9.65 10.80
IBM 141205C00155000 C 12/05/14 155.0 7.65 8.80
IBM 141205C00157500 C 12/05/14 157.5 5.85 6.45
IBM 141205C00160000 C 12/05/14 160.0 4.20 4.80
IBM 141205C00162500 C 12/05/14 162.5 3.00 3.40
IBM 141205C00165000 C 12/05/14 165.0 2.00 2.35
IBM 141205C00167500 C 12/05/14 167.5 1.28 1.71
IBM 141205C00170000 C 12/05/14 170.0 0.78 1.17
IBM 141205C00172500 C 12/05/14 172.5 0.42 0.73
IBM 141205C00175000 C 12/05/14 175.0 0.22 0.51
IBM 141205C00177500 C 12/05/14 177.5 0.11 0.34
IBM 141205C00180000 C 12/05/14 180.0 0.05 0.23
IBM 141205C00182500 C 12/05/14 182.5 0.02 0.16
IBM 141205C00185000 C 12/05/14 185.0 0.01 0.13
IBM 141205C00187500 C 12/05/14 187.5 0.01 0.11
IBM 141205C00190000 C 12/05/14 190.0 0.01 0.09
IBM 141205C00192500 C 12/05/14 192.5 0.00 0.08
IBM 141205C00195000 C 12/05/14 195.0 0.00 0.08
IBM 141205C00197500 C 12/05/14 197.5 0.00 0.07
IBM 141205C00200000 C 12/05/14 200.0 0.00 0.07
IBM 141205C00202500 C 12/05/14 202.5 0.00 0.06
IBM 141205C00205000 C 12/05/14 205.0 0.00 0.06
IBM 141205C00207500 C 12/05/14 207.5 0.00 0.05
IBM 141205C00210000 C 12/05/14 210.0 0.00 0.04
IBM 141205C00212500 C 12/05/14 212.5 0.00 0.04
IBM 141205C00215000 C 12/05/14 215.0 0.00 0.04
IBM 141205C00217500 C 12/05/14 217.5 0.00 0.04
IBM 141205C00220000 C 12/05/14 220.0 0.00 0.03
IBM 141205C00225000 C 12/05/14 225.0 0.00 0.03
IBM 141205C00230000 C 12/05/14 230.0 0.00 0.03
IBM 141205C00235000 C 12/05/14 235.0 0.00 0.03
IBM 141205C00240000 C 12/05/14 240.0 0.00 0.03
IBM 141205P00120000 P 12/05/14 120.0 0.01 0.13
IBM 141205P00125000 P 12/05/14 125.0 0.00 0.25
IBM 141205P00130000 P 12/05/14 130.0 0.02 0.28
IBM 141205P00135000 P 12/05/14 135.0 0.08 0.41
IBM 141205P00140000 P 12/05/14 140.0 0.18 0.56
IBM 141205P00141000 P 12/05/14 141.0 0.21 0.60
IBM 141205P00142000 P 12/05/14 142.0 0.26 0.64
IBM 141205P00143000 P 12/05/14 143.0 0.31 0.69
IBM 141205P00144000 P 12/05/14 144.0 0.32 0.75
IBM 141205P00145000 P 12/05/14 145.0 0.39 0.80
IBM 141205P00146000 P 12/05/14 146.0 0.45 0.89
IBM 141205P00147000 P 12/05/14 147.0 0.67 0.97
IBM 141205P00148000 P 12/05/14 148.0 0.62 1.06
IBM 141205P00149000 P 12/05/14 149.0 0.78 1.08
IBM 141205P00150000 P 12/05/14 150.0 0.92 1.30
IBM 141205P00152500 P 12/05/14 152.5 1.34 1.55
IBM 141205P00155000 P 12/05/14 155.0 1.73 2.06
IBM 141205P00157500 P 12/05/14 157.5 2.40 2.88
IBM 141205P00160000 P 12/05/14 160.0 3.35 3.85
IBM 141205P00162500 P 12/05/14 162.5 4.55 5.10
IBM 141205P00165000 P 12/05/14 165.0 6.00 6.65
IBM 141205P00167500 P 12/05/14 167.5 7.25 8.45
IBM 141205P00170000 P 12/05/14 170.0 9.45 10.80
IBM 141205P00172500 P 12/05/14 172.5 11.45 12.85
IBM 141205P00175000 P 12/05/14 175.0 13.55 15.85
IBM 141205P00177500 P 12/05/14 177.5 15.55 18.25
IBM 141205P00180000 P 12/05/14 180.0 17.95 20.65
IBM 141205P00182500 P 12/05/14 182.5 20.75 22.60
IBM 141205P00185000 P 12/05/14 185.0 22.50 25.85
IBM 141205P00187500 P 12/05/14 187.5 24.50 28.50
IBM 141205P00190000 P 12/05/14 190.0 27.05 31.45
IBM 141205P00192500 P 12/05/14 192.5 29.75 33.10
IBM 141205P00195000 P 12/05/14 195.0 32.05 36.45
IBM 141205P00197500 P 12/05/14 197.5 34.60 38.95
IBM 141205P00200000 P 12/05/14 200.0 37.05 41.40
IBM 141205P00202500 P 12/05/14 202.5 39.60 43.95
IBM 141205P00205000 P 12/05/14 205.0 42.05 46.45
IBM 141205P00207500 P 12/05/14 207.5 44.55 48.90
IBM 141205P00210000 P 12/05/14 210.0 47.25 50.75
IBM 141205P00212500 P 12/05/14 212.5 49.50 53.90
IBM 141205P00215000 P 12/05/14 215.0 52.00 56.25
IBM 141205P00217500 P 12/05/14 217.5 54.55 58.90
IBM 141205P00220000 P 12/05/14 220.0 57.15 61.40
IBM 141205P00225000 P 12/05/14 225.0 62.20 65.75
IBM 141205P00230000 P 12/05/14 230.0 67.00 71.25
IBM 141205P00235000 P 12/05/14 235.0 72.00 76.45
IBM 141205P00240000 P 12/05/14 240.0 77.05 81.45
IBM 141220C00090000 C 12/20/14 90.0 70.00 74.10
IBM 141220C00095000 C 12/20/14 95.0 64.65 69.00
IBM 141220C00100000 C 12/20/14 100.0 59.65 64.00
IBM 141220C00105000 C 12/20/14 105.0 54.65 59.00
IBM 141220C00110000 C 12/20/14 110.0 50.00 54.15
IBM 141220C00115000 C 12/20/14 115.0 45.00 49.10
IBM 141220C00120000 C 12/20/14 120.0 40.00 44.10
IBM 141220C00125000 C 12/20/14 125.0 35.05 39.00
IBM 141220C00130000 C 12/20/14 130.0 30.35 33.90
IBM 141220C00135000 C 12/20/14 135.0 25.45 28.95
IBM 141220C00140000 C 12/20/14 140.0 21.25 23.05
IBM 141220C00145000 C 12/20/14 145.0 16.65 18.05
IBM 141220C00150000 C 12/20/14 150.0 11.95 13.40
IBM 141220C00155000 C 12/20/14 155.0 8.50 8.70
IBM 141220C00160000 C 12/20/14 160.0 5.10 5.30
IBM 141220C00165000 C 12/20/14 165.0 2.79 2.85
IBM 141220C00170000 C 12/20/14 170.0 1.29 1.36
IBM 141220C00175000 C 12/20/14 175.0 0.60 0.62
IBM 141220C00180000 C 12/20/14 180.0 0.25 0.29
IBM 141220C00185000 C 12/20/14 185.0 0.12 0.18
IBM 141220C00190000 C 12/20/14 190.0 0.07 0.12
IBM 141220C00195000 C 12/20/14 195.0 0.05 0.10
IBM 141220C00200000 C 12/20/14 200.0 0.02 0.09
IBM 141220C00205000 C 12/20/14 205.0 0.01 0.07
IBM 141220C00210000 C 12/20/14 210.0 0.00 0.02
IBM 141220C00215000 C 12/20/14 215.0 0.00 0.02
IBM 141220C00220000 C 12/20/14 220.0 0.00 0.02
IBM 141220C00225000 C 12/20/14 225.0 0.00 0.04
IBM 141220C00230000 C 12/20/14 230.0 0.00 0.04
IBM 141220C00235000 C 12/20/14 235.0 0.00 0.04
IBM 141220C00240000 C 12/20/14 240.0 0.00 0.04
IBM 141220C00245000 C 12/20/14 245.0 0.00 0.03
IBM 141220C00250000 C 12/20/14 250.0 0.00 0.03
IBM 141220C00255000 C 12/20/14 255.0 0.00 0.03
IBM 141220C00260000 C 12/20/14 260.0 0.00 0.03
IBM 141220C00265000 C 12/20/14 265.0 0.00 0.03
IBM 141220C00270000 C 12/20/14 270.0 0.00 0.03
IBM 141220P00090000 P 12/20/14 90.0 0.00 0.03
IBM 141220P00095000 P 12/20/14 95.0 0.00 0.04
IBM 141220P00100000 P 12/20/14 100.0 0.02 0.04
IBM 141220P00105000 P 12/20/14 105.0 0.03 0.08
IBM 141220P00110000 P 12/20/14 110.0 0.03 0.13
IBM 141220P00115000 P 12/20/14 115.0 0.02 0.20
IBM 141220P00120000 P 12/20/14 120.0 0.01 0.27
IBM 141220P00125000 P 12/20/14 125.0 0.04 0.34
IBM 141220P00130000 P 12/20/14 130.0 0.11 0.43
IBM 141220P00135000 P 12/20/14 135.0 0.33 0.44
IBM 141220P00140000 P 12/20/14 140.0 0.50 0.60
IBM 141220P00145000 P 12/20/14 145.0 0.79 0.91
IBM 141220P00150000 P 12/20/14 150.0 1.35 1.40
IBM 141220P00155000 P 12/20/14 155.0 2.30 2.35
IBM 141220P00160000 P 12/20/14 160.0 3.95 4.10
IBM 141220P00165000 P 12/20/14 165.0 6.50 6.75
IBM 141220P00170000 P 12/20/14 170.0 9.55 10.80
IBM 141220P00175000 P 12/20/14 175.0 13.95 15.30
IBM 141220P00180000 P 12/20/14 180.0 18.60 20.00
IBM 141220P00185000 P 12/20/14 185.0 23.35 25.05
IBM 141220P00190000 P 12/20/14 190.0 27.30 30.90
IBM 141220P00195000 P 12/20/14 195.0 32.00 36.30
IBM 141220P00200000 P 12/20/14 200.0 37.00 41.45
IBM 141220P00205000 P 12/20/14 205.0 42.05 46.45
IBM 141220P00210000 P 12/20/14 210.0 47.05 51.50
IBM 141220P00215000 P 12/20/14 215.0 52.00 56.40
IBM 141220P00220000 P 12/20/14 220.0 57.10 61.45
IBM 141220P00225000 P 12/20/14 225.0 62.00 66.40
IBM 141220P00230000 P 12/20/14 230.0 67.00 71.40
IBM 141220P00235000 P 12/20/14 235.0 72.05 76.40
IBM 141220P00240000 P 12/20/14 240.0 77.00 81.40
IBM 141220P00245000 P 12/20/14 245.0 82.05 86.40
IBM 141220P00250000 P 12/20/14 250.0 87.00 91.40
IBM 141220P00255000 P 12/20/14 255.0 92.10 96.40
IBM 141220P00260000 P 12/20/14 260.0 97.10 101.40
IBM 141220P00265000 P 12/20/14 265.0 102.10 106.40
IBM 141220P00270000 P 12/20/14 270.0 107.00 111.40
IBM 150117C00090000 C 01/17/15 90.0 70.35 73.95
IBM 150117C00095000 C 01/17/15 95.0 65.00 69.10
IBM 150117C00100000 C 01/17/15 100.0 59.75 63.80
IBM 150117C00105000 C 01/17/15 105.0 55.00 59.10
IBM 150117C00110000 C 01/17/15 110.0 50.00 54.10
IBM 150117C00115000 C 01/17/15 115.0 45.00 49.10
IBM 150117C00120000 C 01/17/15 120.0 40.20 43.90
IBM 150117C00125000 C 01/17/15 125.0 35.35 38.85
IBM 150117C00130000 C 01/17/15 130.0 30.70 34.00
IBM 150117C00135000 C 01/17/15 135.0 26.25 28.05
IBM 150117C00140000 C 01/17/15 140.0 22.00 23.30
IBM 150117C00145000 C 01/17/15 145.0 17.05 18.35
IBM 150117C00150000 C 01/17/15 150.0 12.90 13.75
IBM 150117C00155000 C 01/17/15 155.0 9.50 9.65
IBM 150117C00160000 C 01/17/15 160.0 6.25 6.40
IBM 150117C00165000 C 01/17/15 165.0 3.80 3.95
IBM 150117C00170000 C 01/17/15 170.0 2.17 2.25
IBM 150117C00175000 C 01/17/15 175.0 1.14 1.20
IBM 150117C00180000 C 01/17/15 180.0 0.60 0.65
IBM 150117C00185000 C 01/17/15 185.0 0.33 0.37
IBM 150117C00190000 C 01/17/15 190.0 0.19 0.21
IBM 150117C00195000 C 01/17/15 195.0 0.10 0.13
IBM 150117C00200000 C 01/17/15 200.0 0.07 0.09
IBM 150117C00205000 C 01/17/15 205.0 0.04 0.09
IBM 150117C00210000 C 01/17/15 210.0 0.02 0.09
IBM 150117C00215000 C 01/17/15 215.0 0.01 0.08
IBM 150117C00220000 C 01/17/15 220.0 0.01 0.02
IBM 150117C00225000 C 01/17/15 225.0 0.00 0.05
IBM 150117C00230000 C 01/17/15 230.0 0.00 0.06
IBM 150117C00235000 C 01/17/15 235.0 0.00 0.05
IBM 150117C00240000 C 01/17/15 240.0 0.00 0.04
IBM 150117C00245000 C 01/17/15 245.0 0.00 0.04
IBM 150117C00250000 C 01/17/15 250.0 0.00 0.02
IBM 150117C00255000 C 01/17/15 255.0 0.00 0.04
IBM 150117C00260000 C 01/17/15 260.0 0.00 0.03
IBM 150117C00265000 C 01/17/15 265.0 0.00 0.04
IBM 150117C00270000 C 01/17/15 270.0 0.00 0.03
IBM 150117C00275000 C 01/17/15 275.0 0.00 0.03
IBM 150117C00280000 C 01/17/15 280.0 0.00 0.03
IBM 150117C00285000 C 01/17/15 285.0 0.00 0.03
IBM 150117C00290000 C 01/17/15 290.0 0.00 0.04
IBM 150117C00300000 C 01/17/15 300.0 0.00 0.04
IBM 150117C00310000 C 01/17/15 310.0 0.00 0.03
IBM 150117C00320000 C 01/17/15 320.0 0.00 0.03
IBM 150117P00090000 P 01/17/15 90.0 0.02 0.07
IBM 150117P00095000 P 01/17/15 95.0 0.03 0.09
IBM 150117P00100000 P 01/17/15 100.0 0.04 0.13
IBM 150117P00105000 P 01/17/15 105.0 0.04 0.16
IBM 150117P00110000 P 01/17/15 110.0 0.10 0.15
IBM 150117P00115000 P 01/17/15 115.0 0.11 0.24
IBM 150117P00120000 P 01/17/15 120.0 0.15 0.29
IBM 150117P00125000 P 01/17/15 125.0 0.30 0.33
IBM 150117P00130000 P 01/17/15 130.0 0.38 0.48
IBM 150117P00135000 P 01/17/15 135.0 0.60 0.67
IBM 150117P00140000 P 01/17/15 140.0 0.89 0.96
IBM 150117P00145000 P 01/17/15 145.0 1.34 1.43
IBM 150117P00150000 P 01/17/15 150.0 2.07 2.09
IBM 150117P00155000 P 01/17/15 155.0 3.20 3.35
IBM 150117P00160000 P 01/17/15 160.0 5.00 5.15
IBM 150117P00165000 P 01/17/15 165.0 7.55 7.75
IBM 150117P00170000 P 01/17/15 170.0 10.85 11.05
IBM 150117P00175000 P 01/17/15 175.0 14.45 15.35
IBM 150117P00180000 P 01/17/15 180.0 18.85 20.25
IBM 150117P00185000 P 01/17/15 185.0 23.35 25.15
IBM 150117P00190000 P 01/17/15 190.0 28.25 30.05
IBM 150117P00195000 P 01/17/15 195.0 32.30 35.65
IBM 150117P00200000 P 01/17/15 200.0 37.25 40.60
IBM 150117P00205000 P 01/17/15 205.0 42.05 46.45
IBM 150117P00210000 P 01/17/15 210.0 47.20 51.10
IBM 150117P00215000 P 01/17/15 215.0 52.05 56.40
IBM 150117P00220000 P 01/17/15 220.0 56.85 60.60
IBM 150117P00225000 P 01/17/15 225.0 63.00 66.45
IBM 150117P00230000 P 01/17/15 230.0 67.00 71.25
IBM 150117P00235000 P 01/17/15 235.0 72.10 75.70
IBM 150117P00240000 P 01/17/15 240.0 77.00 81.25
IBM 150117P00245000 P 01/17/15 245.0 82.00 86.40
IBM 150117P00250000 P 01/17/15 250.0 87.00 91.40
IBM 150117P00255000 P 01/17/15 255.0 92.10 95.70
IBM 150117P00260000 P 01/17/15 260.0 97.00 101.40
IBM 150117P00265000 P 01/17/15 265.0 102.05 106.45
IBM 150117P00270000 P 01/17/15 270.0 107.05 111.40
IBM 150117P00275000 P 01/17/15 275.0 112.05 116.40
IBM 150117P00280000 P 01/17/15 280.0 117.05 121.40
IBM 150117P00285000 P 01/17/15 285.0 122.00 126.40
IBM 150117P00290000 P 01/17/15 290.0 126.90 131.00
IBM 150117P00300000 P 01/17/15 300.0 137.10 141.40
IBM 150117P00310000 P 01/17/15 310.0 147.00 151.45
IBM 150117P00320000 P 01/17/15 320.0 157.00 161.30
IBM 150417C00095000 C 04/17/15 95.0 65.00 69.10
IBM 150417C00100000 C 04/17/15 100.0 60.00 64.10
IBM 150417C00105000 C 04/17/15 105.0 55.00 59.10
IBM 150417C00110000 C 04/17/15 110.0 50.00 54.15
IBM 150417C00115000 C 04/17/15 115.0 45.00 49.10
IBM 150417C00120000 C 04/17/15 120.0 40.00 44.15
IBM 150417C00125000 C 04/17/15 125.0 35.45 39.10
IBM 150417C00130000 C 04/17/15 130.0 30.65 33.85
IBM 150417C00135000 C 04/17/15 135.0 27.00 28.60
IBM 150417C00140000 C 04/17/15 140.0 22.45 24.15
IBM 150417C00145000 C 04/17/15 145.0 18.40 19.70
IBM 150417C00150000 C 04/17/15 150.0 15.30 15.60
IBM 150417C00155000 C 04/17/15 155.0 11.90 12.15
IBM 150417C00160000 C 04/17/15 160.0 9.00 9.20
IBM 150417C00165000 C 04/17/15 165.0 6.55 6.75
IBM 150417C00170000 C 04/17/15 170.0 4.65 4.80
IBM 150417C00175000 C 04/17/15 175.0 3.15 3.30
IBM 150417C00180000 C 04/17/15 180.0 2.13 2.25
IBM 150417C00185000 C 04/17/15 185.0 1.39 1.45
IBM 150417C00190000 C 04/17/15 190.0 0.90 0.96
IBM 150417C00195000 C 04/17/15 195.0 0.56 0.66
IBM 150417C00200000 C 04/17/15 200.0 0.36 0.43
IBM 150417C00205000 C 04/17/15 205.0 0.25 0.31
IBM 150417C00210000 C 04/17/15 210.0 0.10 0.21
IBM 150417C00215000 C 04/17/15 215.0 0.04 0.15
IBM 150417C00220000 C 04/17/15 220.0 0.05 0.10
IBM 150417C00225000 C 04/17/15 225.0 0.02 0.09
IBM 150417C00230000 C 04/17/15 230.0 0.02 0.09
IBM 150417C00235000 C 04/17/15 235.0 0.01 0.09
IBM 150417C00240000 C 04/17/15 240.0 0.00 0.09
IBM 150417C00245000 C 04/17/15 245.0 0.00 0.09
IBM 150417C00250000 C 04/17/15 250.0 0.00 0.07
IBM 150417C00255000 C 04/17/15 255.0 0.00 0.07
IBM 150417C00260000 C 04/17/15 260.0 0.00 0.06
IBM 150417C00265000 C 04/17/15 265.0 0.00 0.05
IBM 150417C00270000 C 04/17/15 270.0 0.00 0.05
IBM 150417C00275000 C 04/17/15 275.0 0.00 0.05
IBM 150417C00280000 C 04/17/15 280.0 0.00 0.04
IBM 150417P00095000 P 04/17/15 95.0 0.11 0.22
IBM 150417P00100000 P 04/17/15 100.0 0.15 0.31
IBM 150417P00105000 P 04/17/15 105.0 0.22 0.34
IBM 150417P00110000 P 04/17/15 110.0 0.31 0.34
IBM 150417P00115000 P 04/17/15 115.0 0.44 0.50
IBM 150417P00120000 P 04/17/15 120.0 0.63 0.77
IBM 150417P00125000 P 04/17/15 125.0 0.89 0.98
IBM 150417P00130000 P 04/17/15 130.0 1.25 1.39
IBM 150417P00135000 P 04/17/15 135.0 1.75 1.94
IBM 150417P00140000 P 04/17/15 140.0 2.44 2.61
IBM 150417P00145000 P 04/17/15 145.0 3.35 3.50
IBM 150417P00150000 P 04/17/15 150.0 4.65 4.85
IBM 150417P00155000 P 04/17/15 155.0 6.30 6.60
IBM 150417P00160000 P 04/17/15 160.0 8.35 8.70
IBM 150417P00165000 P 04/17/15 165.0 11.00 11.30
IBM 150417P00170000 P 04/17/15 170.0 14.05 14.35
IBM 150417P00175000 P 04/17/15 175.0 17.55 17.85
IBM 150417P00180000 P 04/17/15 180.0 21.50 21.85
IBM 150417P00185000 P 04/17/15 185.0 24.75 28.10
IBM 150417P00190000 P 04/17/15 190.0 29.30 32.00
IBM 150417P00195000 P 04/17/15 195.0 33.95 37.00
IBM 150417P00200000 P 04/17/15 200.0 38.05 42.40
IBM 150417P00205000 P 04/17/15 205.0 43.00 47.30
IBM 150417P00210000 P 04/17/15 210.0 48.00 52.25
IBM 150417P00215000 P 04/17/15 215.0 52.85 56.70
IBM 150417P00220000 P 04/17/15 220.0 57.75 62.00
IBM 150417P00225000 P 04/17/15 225.0 62.75 67.00
IBM 150417P00230000 P 04/17/15 230.0 67.90 71.55
IBM 150417P00235000 P 04/17/15 235.0 72.70 77.00
IBM 150417P00240000 P 04/17/15 240.0 77.70 82.00
IBM 150417P00245000 P 04/17/15 245.0 82.65 87.00
IBM 150417P00250000 P 04/17/15 250.0 87.65 92.00
IBM 150417P00255000 P 04/17/15 255.0 92.65 97.00
IBM 150417P00260000 P 04/17/15 260.0 97.65 102.00
IBM 150417P00265000 P 04/17/15 265.0 102.65 106.95
IBM 150417P00270000 P 04/17/15 270.0 107.65 111.95
IBM 150417P00275000 P 04/17/15 275.0 112.65 117.00
IBM 150417P00280000 P 04/17/15 280.0 117.60 122.00
IBM 160115C00085000 C 01/15/16 85.0 75.00 79.45
IBM 160115C00090000 C 01/15/16 90.0 70.00 74.45
IBM 160115C00095000 C 01/15/16 95.0 65.00 69.45
IBM 160115C00100000 C 01/15/16 100.0 60.00 64.50
IBM 160115C00105000 C 01/15/16 105.0 55.00 59.45
IBM 160115C00110000 C 01/15/16 110.0 50.00 54.45
IBM 160115C00115000 C 01/15/16 115.0 45.00 49.30
IBM 160115C00120000 C 01/15/16 120.0 40.25 44.65
IBM 160115C00125000 C 01/15/16 125.0 36.45 39.95
IBM 160115C00130000 C 01/15/16 130.0 32.85 35.30
IBM 160115C00135000 C 01/15/16 135.0 29.15 30.90
IBM 160115C00140000 C 01/15/16 140.0 25.40 27.10
IBM 160115C00145000 C 01/15/16 145.0 21.85 23.35
IBM 160115C00150000 C 01/15/16 150.0 19.20 19.65
IBM 160115C00155000 C 01/15/16 155.0 16.20 16.65
IBM 160115C00160000 C 01/15/16 160.0 13.75 14.00
IBM 160115C00165000 C 01/15/16 165.0 11.40 11.70
IBM 160115C00170000 C 01/15/16 170.0 9.40 9.65
IBM 160115C00175000 C 01/15/16 175.0 7.45 7.85
IBM 160115C00180000 C 01/15/16 180.0 6.00 6.40
IBM 160115C00185000 C 01/15/16 185.0 5.05 5.15
IBM 160115C00190000 C 01/15/16 190.0 3.90 4.10
IBM 160115C00195000 C 01/15/16 195.0 3.00 3.25
IBM 160115C00200000 C 01/15/16 200.0 2.50 2.62
IBM 160115C00205000 C 01/15/16 205.0 1.77 2.09
IBM 160115C00210000 C 01/15/16 210.0 1.35 1.69
IBM 160115C00215000 C 01/15/16 215.0 1.04 1.37
IBM 160115C00220000 C 01/15/16 220.0 0.86 1.12
IBM 160115C00225000 C 01/15/16 225.0 0.58 0.92
IBM 160115C00230000 C 01/15/16 230.0 0.52 0.77
IBM 160115C00235000 C 01/15/16 235.0 0.29 0.64
IBM 160115C00240000 C 01/15/16 240.0 0.30 0.54
IBM 160115C00245000 C 01/15/16 245.0 0.14 0.47
IBM 160115C00250000 C 01/15/16 250.0 0.15 0.40
IBM 160115C00260000 C 01/15/16 260.0 0.07 0.31
IBM 160115C00270000 C 01/15/16 270.0 0.05 0.24
IBM 160115C00280000 C 01/15/16 280.0 0.05 0.20
IBM 160115C00290000 C 01/15/16 290.0 0.04 0.17
IBM 160115P00085000 P 01/15/16 85.0 0.65 0.85
IBM 160115P00090000 P 01/15/16 90.0 0.77 1.04
IBM 160115P00095000 P 01/15/16 95.0 0.98 1.20
IBM 160115P00100000 P 01/15/16 100.0 1.27 1.50
IBM 160115P00105000 P 01/15/16 105.0 1.60 1.81
IBM 160115P00110000 P 01/15/16 110.0 2.01 2.15
IBM 160115P00115000 P 01/15/16 115.0 2.52 2.75
IBM 160115P00120000 P 01/15/16 120.0 3.20 3.30
IBM 160115P00125000 P 01/15/16 125.0 3.85 4.10
IBM 160115P00130000 P 01/15/16 130.0 4.80 5.10
IBM 160115P00135000 P 01/15/16 135.0 5.90 6.20
IBM 160115P00140000 P 01/15/16 140.0 7.25 7.55
IBM 160115P00145000 P 01/15/16 145.0 8.80 9.10
IBM 160115P00150000 P 01/15/16 150.0 10.60 10.90
IBM 160115P00155000 P 01/15/16 155.0 12.70 13.05
IBM 160115P00160000 P 01/15/16 160.0 15.15 15.40
IBM 160115P00165000 P 01/15/16 165.0 17.80 18.10
IBM 160115P00170000 P 01/15/16 170.0 20.80 21.10
IBM 160115P00175000 P 01/15/16 175.0 24.05 24.40
IBM 160115P00180000 P 01/15/16 180.0 27.55 27.90
IBM 160115P00185000 P 01/15/16 185.0 31.35 31.65
IBM 160115P00190000 P 01/15/16 190.0 35.15 36.80
IBM 160115P00195000 P 01/15/16 195.0 39.00 41.50
IBM 160115P00200000 P 01/15/16 200.0 43.25 45.85
IBM 160115P00205000 P 01/15/16 205.0 46.70 50.30
IBM 160115P00210000 P 01/15/16 210.0 51.45 54.90
IBM 160115P00215000 P 01/15/16 215.0 55.85 60.00
IBM 160115P00220000 P 01/15/16 220.0 60.60 64.30
IBM 160115P00225000 P 01/15/16 225.0 65.25 69.65
IBM 160115P00230000 P 01/15/16 230.0 70.00 74.45
IBM 160115P00235000 P 01/15/16 235.0 75.00 79.35
IBM 160115P00240000 P 01/15/16 240.0 79.50 84.00
IBM 160115P00245000 P 01/15/16 245.0 84.50 89.00
IBM 160115P00250000 P 01/15/16 250.0 89.15 94.00
IBM 160115P00260000 P 01/15/16 260.0 99.15 103.85
IBM 160115P00270000 P 01/15/16 270.0 109.00 113.75
IBM 160115P00280000 P 01/15/16 280.0 119.20 123.70
IBM 160115P00290000 P 01/15/16 290.0 129.00 133.50
IBM 170120C00085000 C 01/20/17 85.0 75.00 79.50
IBM 170120C00090000 C 01/20/17 90.0 70.00 74.50
IBM 170120C00095000 C 01/20/17 95.0 65.00 69.45
IBM 170120C00100000 C 01/20/17 100.0 60.00 64.50
IBM 170120C00105000 C 01/20/17 105.0 55.00 59.20
IBM 170120C00110000 C 01/20/17 110.0 50.40 54.55
IBM 170120C00115000 C 01/20/17 115.0 46.45 49.95
IBM 170120C00120000 C 01/20/17 120.0 41.95 45.95
IBM 170120C00125000 C 01/20/17 125.0 38.75 42.05
IBM 170120C00130000 C 01/20/17 130.0 35.00 38.30
IBM 170120C00135000 C 01/20/17 135.0 32.20 34.80
IBM 170120C00140000 C 01/20/17 140.0 28.00 31.45
IBM 170120C00145000 C 01/20/17 145.0 25.80 27.15
IBM 170120C00150000 C 01/20/17 150.0 22.55 24.30
IBM 170120C00155000 C 01/20/17 155.0 20.40 21.70
IBM 170120C00160000 C 01/20/17 160.0 18.45 19.00
IBM 170120C00165000 C 01/20/17 165.0 16.00 16.70
IBM 170120C00170000 C 01/20/17 170.0 14.00 15.10
IBM 170120C00175000 C 01/20/17 175.0 11.95 12.80
IBM 170120C00180000 C 01/20/17 180.0 10.10 11.70
IBM 170120C00185000 C 01/20/17 185.0 8.65 10.25
IBM 170120C00190000 C 01/20/17 190.0 7.85 8.80
IBM 170120C00195000 C 01/20/17 195.0 6.40 7.85
IBM 170120C00200000 C 01/20/17 200.0 6.00 6.70
IBM 170120C00210000 C 01/20/17 210.0 3.90 5.15
IBM 170120C00220000 C 01/20/17 220.0 3.05 3.90
IBM 170120C00230000 C 01/20/17 230.0 2.04 2.92
IBM 170120C00240000 C 01/20/17 240.0 1.42 2.23
IBM 170120C00250000 C 01/20/17 250.0 1.02 1.70
IBM 170120C00260000 C 01/20/17 260.0 0.59 1.31
IBM 170120C00270000 C 01/20/17 270.0 0.42 1.01
IBM 170120C00280000 C 01/20/17 280.0 0.28 0.79
IBM 170120P00085000 P 01/20/17 85.0 1.40 1.75
IBM 170120P00090000 P 01/20/17 90.0 1.80 2.30
IBM 170120P00095000 P 01/20/17 95.0 2.20 2.55
IBM 170120P00100000 P 01/20/17 100.0 2.74 3.15
IBM 170120P00105000 P 01/20/17 105.0 3.45 4.50
IBM 170120P00110000 P 01/20/17 110.0 4.25 5.25
IBM 170120P00115000 P 01/20/17 115.0 5.15 6.35
IBM 170120P00120000 P 01/20/17 120.0 6.40 7.15
IBM 170120P00125000 P 01/20/17 125.0 7.45 8.00
IBM 170120P00130000 P 01/20/17 130.0 8.75 10.00
IBM 170120P00135000 P 01/20/17 135.0 10.35 11.70
IBM 170120P00140000 P 01/20/17 140.0 12.05 12.90
IBM 170120P00145000 P 01/20/17 145.0 14.00 15.00
IBM 170120P00150000 P 01/20/17 150.0 16.15 17.35
IBM 170120P00155000 P 01/20/17 155.0 18.50 19.30
IBM 170120P00160000 P 01/20/17 160.0 21.15 21.80
IBM 170120P00165000 P 01/20/17 165.0 23.60 25.10
IBM 170120P00170000 P 01/20/17 170.0 26.65 28.00
IBM 170120P00175000 P 01/20/17 175.0 29.80 31.90
IBM 170120P00180000 P 01/20/17 180.0 33.10 34.75
IBM 170120P00185000 P 01/20/17 185.0 36.60 38.20
IBM 170120P00190000 P 01/20/17 190.0 39.85 43.30
IBM 170120P00195000 P 01/20/17 195.0 43.15 45.90
IBM 170120P00200000 P 01/20/17 200.0 46.60 51.00
IBM 170120P00210000 P 01/20/17 210.0 55.00 59.50
IBM 170120P00220000 P 01/20/17 220.0 63.60 68.00
IBM 170120P00230000 P 01/20/17 230.0 72.65 77.00
IBM 170120P00240000 P 01/20/17 240.0 82.20 86.50
IBM 170120P00250000 P 01/20/17 250.0 91.40 95.95
IBM 170120P00260000 P 01/20/17 260.0 101.00 105.45
IBM 170120P00270000 P 01/20/17 270.0 110.25 114.90
IBM 170120P00280000 P 01/20/17 280.0 120.15 124.55

OPRA data is delayed 15 minutes.