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 (2017-03-31)Premium Content

International Business Machines Corp (IBM)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 170428C00115000 C 04/28/17 115.0 43.35 47.95
IBM 170428C00120000 C 04/28/17 120.0 38.35 42.95
IBM 170428C00125000 C 04/28/17 125.0 33.30 37.90
IBM 170428C00130000 C 04/28/17 130.0 28.30 33.00
IBM 170428C00135000 C 04/28/17 135.0 23.35 27.95
IBM 170428C00140000 C 04/28/17 140.0 19.90 22.65
IBM 170428C00141000 C 04/28/17 141.0 18.95 21.05
IBM 170428C00142000 C 04/28/17 142.0 17.95 19.95
IBM 170428C00143000 C 04/28/17 143.0 17.10 18.95
IBM 170428C00144000 C 04/28/17 144.0 15.95 18.00
IBM 170428C00145000 C 04/28/17 145.0 14.85 17.05
IBM 170428C00146000 C 04/28/17 146.0 13.85 16.00
IBM 170428C00147000 C 04/28/17 147.0 13.15 15.00
IBM 170428C00148000 C 04/28/17 148.0 11.95 14.05
IBM 170428C00149000 C 04/28/17 149.0 10.85 13.05
IBM 170428C00150000 C 04/28/17 150.0 10.15 12.10
IBM 170428C00152500 C 04/28/17 152.5 7.70 8.20
IBM 170428C00155000 C 04/28/17 155.0 5.35 5.60
IBM 170428C00157500 C 04/28/17 157.5 2.92 3.25
IBM 170428C00160000 C 04/28/17 160.0 0.95 1.13
IBM 170428C00162500 C 04/28/17 162.5 0.09 0.20
IBM 170428C00165000 C 04/28/17 165.0 0.03 0.05
IBM 170428C00167500 C 04/28/17 167.5 0.00 0.03
IBM 170428C00170000 C 04/28/17 170.0 0.00 0.02
IBM 170428C00172500 C 04/28/17 172.5 0.00 0.03
IBM 170428C00175000 C 04/28/17 175.0 0.00 0.01
IBM 170428C00177500 C 04/28/17 177.5 0.00 0.06
IBM 170428C00180000 C 04/28/17 180.0 0.00 0.01
IBM 170428C00182500 C 04/28/17 182.5 0.00 0.40
IBM 170428C00185000 C 04/28/17 185.0 0.00 0.03
IBM 170428C00187500 C 04/28/17 187.5 0.00 1.68
IBM 170428C00190000 C 04/28/17 190.0 0.00 0.24
IBM 170428C00192500 C 04/28/17 192.5 0.00 1.71
IBM 170428C00195000 C 04/28/17 195.0 0.00 1.69
IBM 170428C00197500 C 04/28/17 197.5 0.00 1.70
IBM 170428C00200000 C 04/28/17 200.0 0.00 0.87
IBM 170428C00202500 C 04/28/17 202.5 0.00 1.70
IBM 170428C00205000 C 04/28/17 205.0 0.00 1.69
IBM 170428C00207500 C 04/28/17 207.5 0.00 1.71
IBM 170428C00210000 C 04/28/17 210.0 0.00 1.70
IBM 170428C00212500 C 04/28/17 212.5 0.00 1.69
IBM 170428C00215000 C 04/28/17 215.0 0.00 1.67
IBM 170428C00217500 C 04/28/17 217.5 0.00 1.71
IBM 170428C00220000 C 04/28/17 220.0 0.00 1.66
IBM 170428C00225000 C 04/28/17 225.0 0.00 1.70
IBM 170428P00115000 P 04/28/17 115.0 0.00 1.70
IBM 170428P00120000 P 04/28/17 120.0 0.00 1.70
IBM 170428P00125000 P 04/28/17 125.0 0.00 0.09
IBM 170428P00130000 P 04/28/17 130.0 0.00 0.09
IBM 170428P00135000 P 04/28/17 135.0 0.00 0.01
IBM 170428P00140000 P 04/28/17 140.0 0.00 0.01
IBM 170428P00141000 P 04/28/17 141.0 0.00 0.01
IBM 170428P00142000 P 04/28/17 142.0 0.00 0.01
IBM 170428P00143000 P 04/28/17 143.0 0.00 0.01
IBM 170428P00144000 P 04/28/17 144.0 0.00 0.01
IBM 170428P00145000 P 04/28/17 145.0 0.00 0.11
IBM 170428P00146000 P 04/28/17 146.0 0.00 0.06
IBM 170428P00147000 P 04/28/17 147.0 0.00 1.68
IBM 170428P00148000 P 04/28/17 148.0 0.00 0.03
IBM 170428P00149000 P 04/28/17 149.0 0.00 0.04
IBM 170428P00150000 P 04/28/17 150.0 0.00 0.02
IBM 170428P00152500 P 04/28/17 152.5 0.00 0.04
IBM 170428P00155000 P 04/28/17 155.0 0.01 0.04
IBM 170428P00157500 P 04/28/17 157.5 0.04 0.15
IBM 170428P00160000 P 04/28/17 160.0 0.48 0.60
IBM 170428P00162500 P 04/28/17 162.5 2.07 2.34
IBM 170428P00165000 P 04/28/17 165.0 4.35 4.70
IBM 170428P00167500 P 04/28/17 167.5 6.80 7.65
IBM 170428P00170000 P 04/28/17 170.0 7.90 10.05
IBM 170428P00172500 P 04/28/17 172.5 11.60 12.25
IBM 170428P00175000 P 04/28/17 175.0 13.05 15.10
IBM 170428P00177500 P 04/28/17 177.5 15.45 17.65
IBM 170428P00180000 P 04/28/17 180.0 17.95 20.20
IBM 170428P00182500 P 04/28/17 182.5 20.65 23.90
IBM 170428P00185000 P 04/28/17 185.0 22.85 26.40
IBM 170428P00187500 P 04/28/17 187.5 25.25 28.80
IBM 170428P00190000 P 04/28/17 190.0 27.10 31.65
IBM 170428P00192500 P 04/28/17 192.5 29.60 33.90
IBM 170428P00195000 P 04/28/17 195.0 32.20 36.60
IBM 170428P00197500 P 04/28/17 197.5 34.55 39.10
IBM 170428P00200000 P 04/28/17 200.0 37.30 41.60
IBM 170428P00202500 P 04/28/17 202.5 39.70 44.10
IBM 170428P00205000 P 04/28/17 205.0 42.20 46.60
IBM 170428P00207500 P 04/28/17 207.5 44.70 49.10
IBM 170428P00210000 P 04/28/17 210.0 47.05 51.60
IBM 170428P00212500 P 04/28/17 212.5 49.70 53.75
IBM 170428P00215000 P 04/28/17 215.0 52.10 56.60
IBM 170428P00217500 P 04/28/17 217.5 54.70 59.00
IBM 170428P00220000 P 04/28/17 220.0 57.20 61.50
IBM 170428P00225000 P 04/28/17 225.0 62.20 66.70
IBM 170505C00130000 C 05/05/17 130.0 28.95 32.50
IBM 170505C00135000 C 05/05/17 135.0 23.95 27.65
IBM 170505C00140000 C 05/05/17 140.0 19.80 22.55
IBM 170505C00141000 C 05/05/17 141.0 18.80 21.00
IBM 170505C00142000 C 05/05/17 142.0 18.05 20.10
IBM 170505C00143000 C 05/05/17 143.0 16.95 19.05
IBM 170505C00144000 C 05/05/17 144.0 15.90 18.10
IBM 170505C00145000 C 05/05/17 145.0 15.10 17.00
IBM 170505C00146000 C 05/05/17 146.0 14.00 15.70
IBM 170505C00147000 C 05/05/17 147.0 13.10 15.05
IBM 170505C00148000 C 05/05/17 148.0 12.00 14.10
IBM 170505C00149000 C 05/05/17 149.0 11.00 13.00
IBM 170505C00150000 C 05/05/17 150.0 10.05 12.10
IBM 170505C00152500 C 05/05/17 152.5 7.55 9.55
IBM 170505C00155000 C 05/05/17 155.0 5.40 5.85
IBM 170505C00157500 C 05/05/17 157.5 3.20 3.50
IBM 170505C00160000 C 05/05/17 160.0 1.40 1.60
IBM 170505C00162500 C 05/05/17 162.5 0.50 0.55
IBM 170505C00165000 C 05/05/17 165.0 0.08 0.20
IBM 170505C00167500 C 05/05/17 167.5 0.00 0.06
IBM 170505C00170000 C 05/05/17 170.0 0.01 0.05
IBM 170505C00172500 C 05/05/17 172.5 0.00 0.04
IBM 170505C00175000 C 05/05/17 175.0 0.00 0.06
IBM 170505C00177500 C 05/05/17 177.5 0.00 0.06
IBM 170505C00180000 C 05/05/17 180.0 0.00 0.04
IBM 170505C00182500 C 05/05/17 182.5 0.00 0.21
IBM 170505C00185000 C 05/05/17 185.0 0.00 0.07
IBM 170505C00187500 C 05/05/17 187.5 0.00 1.69
IBM 170505C00190000 C 05/05/17 190.0 0.00 0.24
IBM 170505C00192500 C 05/05/17 192.5 0.00 1.68
IBM 170505C00195000 C 05/05/17 195.0 0.00 1.71
IBM 170505C00197500 C 05/05/17 197.5 0.00 1.67
IBM 170505C00200000 C 05/05/17 200.0 0.00 0.20
IBM 170505C00202500 C 05/05/17 202.5 0.00 1.69
IBM 170505C00205000 C 05/05/17 205.0 0.00 1.71
IBM 170505C00207500 C 05/05/17 207.5 0.00 1.70
IBM 170505C00210000 C 05/05/17 210.0 0.00 1.69
IBM 170505C00212500 C 05/05/17 212.5 0.00 1.70
IBM 170505C00215000 C 05/05/17 215.0 0.00 1.69
IBM 170505C00217500 C 05/05/17 217.5 0.00 1.71
IBM 170505C00220000 C 05/05/17 220.0 0.00 1.71
IBM 170505C00225000 C 05/05/17 225.0 0.00 1.72
IBM 170505P00130000 P 05/05/17 130.0 0.00 0.14
IBM 170505P00135000 P 05/05/17 135.0 0.00 0.09
IBM 170505P00140000 P 05/05/17 140.0 0.00 0.14
IBM 170505P00141000 P 05/05/17 141.0 0.00 0.33
IBM 170505P00142000 P 05/05/17 142.0 0.00 1.69
IBM 170505P00143000 P 05/05/17 143.0 0.00 0.34
IBM 170505P00144000 P 05/05/17 144.0 0.00 0.04
IBM 170505P00145000 P 05/05/17 145.0 0.00 0.12
IBM 170505P00146000 P 05/05/17 146.0 0.00 0.05
IBM 170505P00147000 P 05/05/17 147.0 0.00 1.70
IBM 170505P00148000 P 05/05/17 148.0 0.00 0.12
IBM 170505P00149000 P 05/05/17 149.0 0.00 1.71
IBM 170505P00150000 P 05/05/17 150.0 0.00 0.17
IBM 170505P00152500 P 05/05/17 152.5 0.00 0.10
IBM 170505P00155000 P 05/05/17 155.0 0.07 0.18
IBM 170505P00157500 P 05/05/17 157.5 0.27 0.73
IBM 170505P00160000 P 05/05/17 160.0 0.98 1.10
IBM 170505P00162500 P 05/05/17 162.5 2.47 2.71
IBM 170505P00165000 P 05/05/17 165.0 4.40 4.80
IBM 170505P00167500 P 05/05/17 167.5 6.40 7.35
IBM 170505P00170000 P 05/05/17 170.0 8.30 10.10
IBM 170505P00172500 P 05/05/17 172.5 10.45 12.65
IBM 170505P00175000 P 05/05/17 175.0 13.00 15.05
IBM 170505P00177500 P 05/05/17 177.5 15.45 17.70
IBM 170505P00180000 P 05/05/17 180.0 18.00 20.05
IBM 170505P00182500 P 05/05/17 182.5 20.65 23.80
IBM 170505P00185000 P 05/05/17 185.0 23.05 26.55
IBM 170505P00187500 P 05/05/17 187.5 24.80 28.70
IBM 170505P00190000 P 05/05/17 190.0 27.20 31.55
IBM 170505P00192500 P 05/05/17 192.5 29.75 33.80
IBM 170505P00195000 P 05/05/17 195.0 32.25 36.40
IBM 170505P00197500 P 05/05/17 197.5 35.60 38.70
IBM 170505P00200000 P 05/05/17 200.0 38.10 41.20
IBM 170505P00202500 P 05/05/17 202.5 40.55 43.90
IBM 170505P00205000 P 05/05/17 205.0 43.10 46.40
IBM 170505P00207500 P 05/05/17 207.5 44.50 49.10
IBM 170505P00210000 P 05/05/17 210.0 47.05 51.60
IBM 170505P00212500 P 05/05/17 212.5 49.60 54.10
IBM 170505P00215000 P 05/05/17 215.0 52.05 56.60
IBM 170505P00217500 P 05/05/17 217.5 54.60 59.10
IBM 170505P00220000 P 05/05/17 220.0 57.05 61.60
IBM 170505P00225000 P 05/05/17 225.0 62.05 66.60
IBM 170512C00141000 C 05/12/17 141.0 18.25 21.60
IBM 170512C00142000 C 05/12/17 142.0 18.10 20.65
IBM 170512C00143000 C 05/12/17 143.0 17.00 19.30
IBM 170512C00144000 C 05/12/17 144.0 15.90 18.25
IBM 170512C00145000 C 05/12/17 145.0 15.00 17.25
IBM 170512C00146000 C 05/12/17 146.0 14.00 16.30
IBM 170512C00147000 C 05/12/17 147.0 13.15 15.20
IBM 170512C00148000 C 05/12/17 148.0 12.05 14.30
IBM 170512C00149000 C 05/12/17 149.0 11.10 13.30
IBM 170512C00150000 C 05/12/17 150.0 10.05 11.45
IBM 170512C00152500 C 05/12/17 152.5 7.55 9.80
IBM 170512C00155000 C 05/12/17 155.0 5.40 6.05
IBM 170512C00157500 C 05/12/17 157.5 3.30 3.60
IBM 170512C00160000 C 05/12/17 160.0 1.57 1.76
IBM 170512C00162500 C 05/12/17 162.5 0.56 0.75
IBM 170512C00165000 C 05/12/17 165.0 0.17 0.31
IBM 170512C00167500 C 05/12/17 167.5 0.04 0.12
IBM 170512C00170000 C 05/12/17 170.0 0.00 0.09
IBM 170512C00172500 C 05/12/17 172.5 0.00 0.08
IBM 170512C00175000 C 05/12/17 175.0 0.02 0.06
IBM 170512C00177500 C 05/12/17 177.5 0.00 0.05
IBM 170512C00180000 C 05/12/17 180.0 0.00 0.25
IBM 170512C00182500 C 05/12/17 182.5 0.00 1.69
IBM 170512C00185000 C 05/12/17 185.0 0.00 0.04
IBM 170512C00187500 C 05/12/17 187.5 0.00 1.69
IBM 170512C00190000 C 05/12/17 190.0 0.00 0.39
IBM 170512C00192500 C 05/12/17 192.5 0.00 1.66
IBM 170512C00195000 C 05/12/17 195.0 0.00 1.70
IBM 170512C00197500 C 05/12/17 197.5 0.00 1.68
IBM 170512C00200000 C 05/12/17 200.0 0.00 1.60
IBM 170512C00202500 C 05/12/17 202.5 0.00 1.70
IBM 170512C00205000 C 05/12/17 205.0 0.00 1.68
IBM 170512C00207500 C 05/12/17 207.5 0.00 1.70
IBM 170512C00210000 C 05/12/17 210.0 0.00 1.68
IBM 170512C00212500 C 05/12/17 212.5 0.00 1.68
IBM 170512P00141000 P 05/12/17 141.0 0.00 0.30
IBM 170512P00142000 P 05/12/17 142.0 0.00 1.71
IBM 170512P00143000 P 05/12/17 143.0 0.00 0.08
IBM 170512P00144000 P 05/12/17 144.0 0.00 0.06
IBM 170512P00145000 P 05/12/17 145.0 0.00 1.40
IBM 170512P00146000 P 05/12/17 146.0 0.00 0.08
IBM 170512P00147000 P 05/12/17 147.0 0.00 1.73
IBM 170512P00148000 P 05/12/17 148.0 0.00 0.14
IBM 170512P00149000 P 05/12/17 149.0 0.00 0.24
IBM 170512P00150000 P 05/12/17 150.0 0.07 0.19
IBM 170512P00152500 P 05/12/17 152.5 0.18 0.28
IBM 170512P00155000 P 05/12/17 155.0 0.47 0.58
IBM 170512P00157500 P 05/12/17 157.5 1.02 1.19
IBM 170512P00160000 P 05/12/17 160.0 2.13 2.35
IBM 170512P00162500 P 05/12/17 162.5 3.35 4.20
IBM 170512P00165000 P 05/12/17 165.0 5.05 6.45
IBM 170512P00167500 P 05/12/17 167.5 6.80 9.10
IBM 170512P00170000 P 05/12/17 170.0 10.00 11.40
IBM 170512P00172500 P 05/12/17 172.5 11.75 13.90
IBM 170512P00175000 P 05/12/17 175.0 13.90 16.50
IBM 170512P00177500 P 05/12/17 177.5 16.50 19.05
IBM 170512P00180000 P 05/12/17 180.0 18.80 22.80
IBM 170512P00182500 P 05/12/17 182.5 21.35 25.30
IBM 170512P00185000 P 05/12/17 185.0 23.90 27.65
IBM 170512P00187500 P 05/12/17 187.5 26.30 30.15
IBM 170512P00190000 P 05/12/17 190.0 28.80 32.65
IBM 170512P00192500 P 05/12/17 192.5 31.40 35.15
IBM 170512P00195000 P 05/12/17 195.0 33.85 37.80
IBM 170512P00197500 P 05/12/17 197.5 36.35 40.15
IBM 170512P00200000 P 05/12/17 200.0 38.80 42.70
IBM 170512P00202500 P 05/12/17 202.5 41.35 45.25
IBM 170512P00205000 P 05/12/17 205.0 43.80 47.70
IBM 170512P00207500 P 05/12/17 207.5 46.30 50.30
IBM 170512P00210000 P 05/12/17 210.0 48.75 52.65
IBM 170512P00212500 P 05/12/17 212.5 51.35 55.15
IBM 170519C00090000 C 05/19/17 90.0 68.30 72.95
IBM 170519C00095000 C 05/19/17 95.0 63.45 67.95
IBM 170519C00100000 C 05/19/17 100.0 58.40 62.95
IBM 170519C00105000 C 05/19/17 105.0 53.35 57.90
IBM 170519C00110000 C 05/19/17 110.0 48.95 52.60
IBM 170519C00115000 C 05/19/17 115.0 44.25 46.95
IBM 170519C00120000 C 05/19/17 120.0 39.85 42.35
IBM 170519C00125000 C 05/19/17 125.0 34.00 37.50
IBM 170519C00130000 C 05/19/17 130.0 28.90 32.50
IBM 170519C00135000 C 05/19/17 135.0 24.15 27.00
IBM 170519C00140000 C 05/19/17 140.0 19.75 21.90
IBM 170519C00141000 C 05/19/17 141.0 19.10 21.05
IBM 170519C00142000 C 05/19/17 142.0 18.05 20.10
IBM 170519C00143000 C 05/19/17 143.0 16.85 19.05
IBM 170519C00144000 C 05/19/17 144.0 16.10 18.10
IBM 170519C00145000 C 05/19/17 145.0 15.05 17.10
IBM 170519C00146000 C 05/19/17 146.0 14.05 16.15
IBM 170519C00147000 C 05/19/17 147.0 13.30 15.00
IBM 170519C00148000 C 05/19/17 148.0 12.05 14.00
IBM 170519C00149000 C 05/19/17 149.0 11.10 13.10
IBM 170519C00150000 C 05/19/17 150.0 10.35 10.75
IBM 170519C00152500 C 05/19/17 152.5 7.90 8.30
IBM 170519C00155000 C 05/19/17 155.0 5.55 5.80
IBM 170519C00157500 C 05/19/17 157.5 3.40 3.65
IBM 170519C00160000 C 05/19/17 160.0 1.72 1.87
IBM 170519C00162500 C 05/19/17 162.5 0.72 0.83
IBM 170519C00165000 C 05/19/17 165.0 0.30 0.36
IBM 170519C00167500 C 05/19/17 167.5 0.10 0.19
IBM 170519C00170000 C 05/19/17 170.0 0.04 0.08
IBM 170519C00172500 C 05/19/17 172.5 0.01 0.07
IBM 170519C00175000 C 05/19/17 175.0 0.02 0.05
IBM 170519C00177500 C 05/19/17 177.5 0.00 0.04
IBM 170519C00180000 C 05/19/17 180.0 0.00 0.04
IBM 170519C00182500 C 05/19/17 182.5 0.00 0.04
IBM 170519C00185000 C 05/19/17 185.0 0.00 0.03
IBM 170519C00187500 C 05/19/17 187.5 0.00 0.03
IBM 170519C00190000 C 05/19/17 190.0 0.00 0.03
IBM 170519C00192500 C 05/19/17 192.5 0.00 0.03
IBM 170519C00195000 C 05/19/17 195.0 0.00 0.03
IBM 170519C00197500 C 05/19/17 197.5 0.00 0.03
IBM 170519C00200000 C 05/19/17 200.0 0.00 0.03
IBM 170519C00202500 C 05/19/17 202.5 0.00 0.03
IBM 170519C00205000 C 05/19/17 205.0 0.00 0.03
IBM 170519C00207500 C 05/19/17 207.5 0.00 0.03
IBM 170519C00210000 C 05/19/17 210.0 0.00 0.03
IBM 170519C00212500 C 05/19/17 212.5 0.00 0.03
IBM 170519C00215000 C 05/19/17 215.0 0.00 0.03
IBM 170519C00217500 C 05/19/17 217.5 0.00 0.03
IBM 170519C00220000 C 05/19/17 220.0 0.00 0.03
IBM 170519C00225000 C 05/19/17 225.0 0.00 0.03
IBM 170519C00230000 C 05/19/17 230.0 0.00 0.03
IBM 170519C00235000 C 05/19/17 235.0 0.00 0.03
IBM 170519C00240000 C 05/19/17 240.0 0.00 0.03
IBM 170519C00245000 C 05/19/17 245.0 0.00 0.03
IBM 170519C00250000 C 05/19/17 250.0 0.00 0.03
IBM 170519C00255000 C 05/19/17 255.0 0.00 0.03
IBM 170519C00260000 C 05/19/17 260.0 0.00 0.03
IBM 170519C00265000 C 05/19/17 265.0 0.00 0.03
IBM 170519P00090000 P 05/19/17 90.0 0.00 0.03
IBM 170519P00095000 P 05/19/17 95.0 0.00 0.03
IBM 170519P00100000 P 05/19/17 100.0 0.00 0.04
IBM 170519P00105000 P 05/19/17 105.0 0.00 0.04
IBM 170519P00110000 P 05/19/17 110.0 0.00 0.01
IBM 170519P00115000 P 05/19/17 115.0 0.00 0.01
IBM 170519P00120000 P 05/19/17 120.0 0.00 0.01
IBM 170519P00125000 P 05/19/17 125.0 0.00 0.01
IBM 170519P00130000 P 05/19/17 130.0 0.00 0.04
IBM 170519P00135000 P 05/19/17 135.0 0.01 0.05
IBM 170519P00140000 P 05/19/17 140.0 0.02 0.06
IBM 170519P00141000 P 05/19/17 141.0 0.03 0.07
IBM 170519P00142000 P 05/19/17 142.0 0.04 0.06
IBM 170519P00143000 P 05/19/17 143.0 0.04 0.07
IBM 170519P00144000 P 05/19/17 144.0 0.05 0.08
IBM 170519P00145000 P 05/19/17 145.0 0.07 0.10
IBM 170519P00146000 P 05/19/17 146.0 0.08 0.12
IBM 170519P00147000 P 05/19/17 147.0 0.10 0.20
IBM 170519P00148000 P 05/19/17 148.0 0.12 0.17
IBM 170519P00149000 P 05/19/17 149.0 0.15 0.20
IBM 170519P00150000 P 05/19/17 150.0 0.19 0.25
IBM 170519P00152500 P 05/19/17 152.5 0.34 0.44
IBM 170519P00155000 P 05/19/17 155.0 0.69 0.78
IBM 170519P00157500 P 05/19/17 157.5 1.39 1.43
IBM 170519P00160000 P 05/19/17 160.0 2.48 2.57
IBM 170519P00162500 P 05/19/17 162.5 4.05 4.30
IBM 170519P00165000 P 05/19/17 165.0 6.10 6.40
IBM 170519P00167500 P 05/19/17 167.5 7.60 8.90
IBM 170519P00170000 P 05/19/17 170.0 10.35 11.25
IBM 170519P00172500 P 05/19/17 172.5 12.00 13.90
IBM 170519P00175000 P 05/19/17 175.0 15.90 16.30
IBM 170519P00177500 P 05/19/17 177.5 16.90 19.15
IBM 170519P00180000 P 05/19/17 180.0 19.75 21.25
IBM 170519P00182500 P 05/19/17 182.5 22.15 23.75
IBM 170519P00185000 P 05/19/17 185.0 24.00 27.55
IBM 170519P00187500 P 05/19/17 187.5 26.50 29.85
IBM 170519P00190000 P 05/19/17 190.0 28.90 32.55
IBM 170519P00192500 P 05/19/17 192.5 31.35 35.05
IBM 170519P00195000 P 05/19/17 195.0 33.90 36.75
IBM 170519P00197500 P 05/19/17 197.5 36.45 39.85
IBM 170519P00200000 P 05/19/17 200.0 38.85 42.30
IBM 170519P00202500 P 05/19/17 202.5 41.45 44.10
IBM 170519P00205000 P 05/19/17 205.0 43.85 47.15
IBM 170519P00207500 P 05/19/17 207.5 47.10 49.30
IBM 170519P00210000 P 05/19/17 210.0 49.50 51.95
IBM 170519P00212500 P 05/19/17 212.5 51.30 55.00
IBM 170519P00215000 P 05/19/17 215.0 54.50 57.10
IBM 170519P00217500 P 05/19/17 217.5 56.35 59.80
IBM 170519P00220000 P 05/19/17 220.0 58.95 62.00
IBM 170519P00225000 P 05/19/17 225.0 63.90 67.30
IBM 170519P00230000 P 05/19/17 230.0 68.95 72.35
IBM 170519P00235000 P 05/19/17 235.0 73.50 78.10
IBM 170519P00240000 P 05/19/17 240.0 78.50 83.10
IBM 170519P00245000 P 05/19/17 245.0 83.55 88.10
IBM 170519P00250000 P 05/19/17 250.0 88.50 93.20
IBM 170519P00255000 P 05/19/17 255.0 93.50 97.95
IBM 170519P00260000 P 05/19/17 260.0 98.50 103.00
IBM 170519P00265000 P 05/19/17 265.0 103.50 108.05
IBM 170526C00130000 C 05/26/17 130.0 28.50 33.00
IBM 170526C00135000 C 05/26/17 135.0 23.70 27.75
IBM 170526C00140000 C 05/26/17 140.0 19.20 22.55
IBM 170526C00141000 C 05/26/17 141.0 19.15 21.25
IBM 170526C00142000 C 05/26/17 142.0 18.10 20.25
IBM 170526C00143000 C 05/26/17 143.0 17.05 19.25
IBM 170526C00144000 C 05/26/17 144.0 16.00 18.25
IBM 170526C00145000 C 05/26/17 145.0 15.05 17.25
IBM 170526C00146000 C 05/26/17 146.0 13.95 16.25
IBM 170526C00147000 C 05/26/17 147.0 12.95 15.15
IBM 170526C00148000 C 05/26/17 148.0 11.90 14.20
IBM 170526C00149000 C 05/26/17 149.0 10.95 13.30
IBM 170526C00150000 C 05/26/17 150.0 10.00 11.80
IBM 170526C00152500 C 05/26/17 152.5 7.65 9.10
IBM 170526C00155000 C 05/26/17 155.0 5.60 6.25
IBM 170526C00157500 C 05/26/17 157.5 3.55 3.85
IBM 170526C00160000 C 05/26/17 160.0 1.98 2.14
IBM 170526C00162500 C 05/26/17 162.5 1.00 1.10
IBM 170526C00165000 C 05/26/17 165.0 0.40 0.69
IBM 170526C00167500 C 05/26/17 167.5 0.16 0.40
IBM 170526C00170000 C 05/26/17 170.0 0.05 0.19
IBM 170526C00172500 C 05/26/17 172.5 0.00 0.11
IBM 170526C00175000 C 05/26/17 175.0 0.00 0.07
IBM 170526C00177500 C 05/26/17 177.5 0.00 0.05
IBM 170526C00180000 C 05/26/17 180.0 0.02 0.05
IBM 170526C00182500 C 05/26/17 182.5 0.00 0.04
IBM 170526C00185000 C 05/26/17 185.0 0.00 0.04
IBM 170526C00187500 C 05/26/17 187.5 0.00 0.04
IBM 170526C00190000 C 05/26/17 190.0 0.00 0.03
IBM 170526C00192500 C 05/26/17 192.5 0.00 0.03
IBM 170526C00195000 C 05/26/17 195.0 0.00 0.03
IBM 170526C00197500 C 05/26/17 197.5 0.00 0.03
IBM 170526C00200000 C 05/26/17 200.0 0.00 0.03
IBM 170526C00202500 C 05/26/17 202.5 0.00 0.03
IBM 170526C00205000 C 05/26/17 205.0 0.00 0.03
IBM 170526C00207500 C 05/26/17 207.5 0.00 0.03
IBM 170526C00210000 C 05/26/17 210.0 0.00 0.03
IBM 170526C00212500 C 05/26/17 212.5 0.00 0.03
IBM 170526C00215000 C 05/26/17 215.0 0.00 0.03
IBM 170526C00217500 C 05/26/17 217.5 0.00 0.03
IBM 170526C00220000 C 05/26/17 220.0 0.00 0.03
IBM 170526C00225000 C 05/26/17 225.0 0.00 0.03
IBM 170526P00130000 P 05/26/17 130.0 0.00 0.06
IBM 170526P00135000 P 05/26/17 135.0 0.00 0.08
IBM 170526P00140000 P 05/26/17 140.0 0.00 0.14
IBM 170526P00141000 P 05/26/17 141.0 0.00 0.15
IBM 170526P00142000 P 05/26/17 142.0 0.00 0.18
IBM 170526P00143000 P 05/26/17 143.0 0.05 0.19
IBM 170526P00144000 P 05/26/17 144.0 0.08 0.21
IBM 170526P00145000 P 05/26/17 145.0 0.10 0.25
IBM 170526P00146000 P 05/26/17 146.0 0.13 0.25
IBM 170526P00147000 P 05/26/17 147.0 0.15 0.32
IBM 170526P00148000 P 05/26/17 148.0 0.19 0.35
IBM 170526P00149000 P 05/26/17 149.0 0.18 0.40
IBM 170526P00150000 P 05/26/17 150.0 0.26 0.45
IBM 170526P00152500 P 05/26/17 152.5 0.47 0.60
IBM 170526P00155000 P 05/26/17 155.0 0.92 1.05
IBM 170526P00157500 P 05/26/17 157.5 1.57 1.74
IBM 170526P00160000 P 05/26/17 160.0 2.64 2.88
IBM 170526P00162500 P 05/26/17 162.5 3.95 4.60
IBM 170526P00165000 P 05/26/17 165.0 5.95 6.55
IBM 170526P00167500 P 05/26/17 167.5 6.90 9.00
IBM 170526P00170000 P 05/26/17 170.0 10.20 11.45
IBM 170526P00172500 P 05/26/17 172.5 11.80 13.95
IBM 170526P00175000 P 05/26/17 175.0 15.05 16.45
IBM 170526P00177500 P 05/26/17 177.5 16.50 19.50
IBM 170526P00180000 P 05/26/17 180.0 18.95 22.05
IBM 170526P00182500 P 05/26/17 182.5 21.40 25.15
IBM 170526P00185000 P 05/26/17 185.0 23.80 27.80
IBM 170526P00187500 P 05/26/17 187.5 26.30 30.30
IBM 170526P00190000 P 05/26/17 190.0 28.60 32.95
IBM 170526P00192500 P 05/26/17 192.5 31.00 35.45
IBM 170526P00195000 P 05/26/17 195.0 33.50 38.00
IBM 170526P00197500 P 05/26/17 197.5 36.00 40.50
IBM 170526P00200000 P 05/26/17 200.0 38.60 42.90
IBM 170526P00202500 P 05/26/17 202.5 41.10 45.45
IBM 170526P00205000 P 05/26/17 205.0 43.50 47.85
IBM 170526P00207500 P 05/26/17 207.5 46.10 50.40
IBM 170526P00210000 P 05/26/17 210.0 48.50 53.00
IBM 170526P00212500 P 05/26/17 212.5 51.00 55.35
IBM 170526P00215000 P 05/26/17 215.0 53.50 57.90
IBM 170526P00217500 P 05/26/17 217.5 56.10 60.40
IBM 170526P00220000 P 05/26/17 220.0 58.50 62.85
IBM 170526P00225000 P 05/26/17 225.0 63.60 67.85
IBM 170602C00135000 C 06/02/17 135.0 23.70 27.75
IBM 170602C00140000 C 06/02/17 140.0 19.00 22.40
IBM 170602C00141000 C 06/02/17 141.0 18.75 21.60
IBM 170602C00142000 C 06/02/17 142.0 17.75 20.25
IBM 170602C00143000 C 06/02/17 143.0 16.75 19.20
IBM 170602C00144000 C 06/02/17 144.0 15.80 18.25
IBM 170602C00145000 C 06/02/17 145.0 14.85 17.30
IBM 170602C00146000 C 06/02/17 146.0 13.80 16.30
IBM 170602C00147000 C 06/02/17 147.0 12.85 15.30
IBM 170602C00148000 C 06/02/17 148.0 11.90 14.30
IBM 170602C00149000 C 06/02/17 149.0 10.90 13.30
IBM 170602C00150000 C 06/02/17 150.0 9.85 12.35
IBM 170602C00152500 C 06/02/17 152.5 7.55 9.95
IBM 170602C00155000 C 06/02/17 155.0 5.65 6.40
IBM 170602C00157500 C 06/02/17 157.5 3.65 5.05
IBM 170602C00160000 C 06/02/17 160.0 2.15 2.59
IBM 170602C00162500 C 06/02/17 162.5 1.08 1.44
IBM 170602C00165000 C 06/02/17 165.0 0.54 0.80
IBM 170602C00167500 C 06/02/17 167.5 0.23 0.53
IBM 170602C00170000 C 06/02/17 170.0 0.10 0.30
IBM 170602C00172500 C 06/02/17 172.5 0.00 0.16
IBM 170602C00175000 C 06/02/17 175.0 0.00 0.10
IBM 170602C00177500 C 06/02/17 177.5 0.00 0.06
IBM 170602C00180000 C 06/02/17 180.0 0.00 0.05
IBM 170602C00182500 C 06/02/17 182.5 0.00 0.05
IBM 170602C00185000 C 06/02/17 185.0 0.00 0.04
IBM 170602C00187500 C 06/02/17 187.5 0.00 0.04
IBM 170602C00190000 C 06/02/17 190.0 0.00 0.04
IBM 170602C00192500 C 06/02/17 192.5 0.00 0.04
IBM 170602C00195000 C 06/02/17 195.0 0.00 0.03
IBM 170602C00197500 C 06/02/17 197.5 0.00 0.03
IBM 170602C00200000 C 06/02/17 200.0 0.00 0.03
IBM 170602C00202500 C 06/02/17 202.5 0.00 0.03
IBM 170602C00205000 C 06/02/17 205.0 0.00 0.03
IBM 170602C00207500 C 06/02/17 207.5 0.00 0.03
IBM 170602C00210000 C 06/02/17 210.0 0.00 0.03
IBM 170602C00212500 C 06/02/17 212.5 0.00 0.03
IBM 170602C00215000 C 06/02/17 215.0 0.00 0.03
IBM 170602C00217500 C 06/02/17 217.5 0.00 0.03
IBM 170602C00220000 C 06/02/17 220.0 0.00 0.03
IBM 170602C00225000 C 06/02/17 225.0 0.00 0.03
IBM 170602P00135000 P 06/02/17 135.0 0.00 0.10
IBM 170602P00140000 P 06/02/17 140.0 0.00 0.16
IBM 170602P00141000 P 06/02/17 141.0 0.05 0.24
IBM 170602P00142000 P 06/02/17 142.0 0.06 0.22
IBM 170602P00143000 P 06/02/17 143.0 0.08 0.24
IBM 170602P00144000 P 06/02/17 144.0 0.10 0.27
IBM 170602P00145000 P 06/02/17 145.0 0.12 0.29
IBM 170602P00146000 P 06/02/17 146.0 0.14 0.33
IBM 170602P00147000 P 06/02/17 147.0 0.18 0.38
IBM 170602P00148000 P 06/02/17 148.0 0.19 0.46
IBM 170602P00149000 P 06/02/17 149.0 0.27 0.51
IBM 170602P00150000 P 06/02/17 150.0 0.28 0.56
IBM 170602P00152500 P 06/02/17 152.5 0.61 0.84
IBM 170602P00155000 P 06/02/17 155.0 1.07 1.24
IBM 170602P00157500 P 06/02/17 157.5 1.75 2.02
IBM 170602P00160000 P 06/02/17 160.0 2.83 3.20
IBM 170602P00162500 P 06/02/17 162.5 4.25 4.75
IBM 170602P00165000 P 06/02/17 165.0 5.85 6.70
IBM 170602P00167500 P 06/02/17 167.5 6.95 9.15
IBM 170602P00170000 P 06/02/17 170.0 10.15 11.45
IBM 170602P00172500 P 06/02/17 172.5 11.75 14.15
IBM 170602P00175000 P 06/02/17 175.0 15.25 16.35
IBM 170602P00177500 P 06/02/17 177.5 16.70 19.15
IBM 170602P00180000 P 06/02/17 180.0 18.55 22.75
IBM 170602P00182500 P 06/02/17 182.5 21.00 25.30
IBM 170602P00185000 P 06/02/17 185.0 23.50 27.85
IBM 170602P00187500 P 06/02/17 187.5 26.00 30.50
IBM 170602P00190000 P 06/02/17 190.0 28.50 32.80
IBM 170602P00192500 P 06/02/17 192.5 31.00 35.40
IBM 170602P00195000 P 06/02/17 195.0 33.50 37.95
IBM 170602P00197500 P 06/02/17 197.5 36.00 40.30
IBM 170602P00200000 P 06/02/17 200.0 38.50 42.90
IBM 170602P00202500 P 06/02/17 202.5 41.00 45.35
IBM 170602P00205000 P 06/02/17 205.0 43.50 47.95
IBM 170602P00207500 P 06/02/17 207.5 46.00 50.45
IBM 170602P00210000 P 06/02/17 210.0 48.50 52.85
IBM 170602P00212500 P 06/02/17 212.5 51.10 55.45
IBM 170602P00215000 P 06/02/17 215.0 53.50 57.95
IBM 170602P00217500 P 06/02/17 217.5 56.00 60.40
IBM 170602P00220000 P 06/02/17 220.0 58.50 62.90
IBM 170602P00225000 P 06/02/17 225.0 63.50 67.85
IBM 170616C00075000 C 06/16/17 75.0 83.25 87.95
IBM 170616C00080000 C 06/16/17 80.0 78.35 83.00
IBM 170616C00085000 C 06/16/17 85.0 73.40 77.95
IBM 170616C00090000 C 06/16/17 90.0 68.65 72.60
IBM 170616C00095000 C 06/16/17 95.0 64.05 67.65
IBM 170616C00100000 C 06/16/17 100.0 58.65 62.30
IBM 170616C00105000 C 06/16/17 105.0 53.85 57.45
IBM 170616C00110000 C 06/16/17 110.0 48.65 52.60
IBM 170616C00115000 C 06/16/17 115.0 43.80 47.55
IBM 170616C00120000 C 06/16/17 120.0 39.20 42.50
IBM 170616C00125000 C 06/16/17 125.0 34.10 37.50
IBM 170616C00130000 C 06/16/17 130.0 29.15 32.30
IBM 170616C00135000 C 06/16/17 135.0 24.15 27.50
IBM 170616C00140000 C 06/16/17 140.0 19.70 22.25
IBM 170616C00145000 C 06/16/17 145.0 15.00 17.35
IBM 170616C00150000 C 06/16/17 150.0 10.45 12.40
IBM 170616C00155000 C 06/16/17 155.0 5.95 6.15
IBM 170616C00160000 C 06/16/17 160.0 2.63 2.78
IBM 170616C00165000 C 06/16/17 165.0 0.90 1.04
IBM 170616C00170000 C 06/16/17 170.0 0.24 0.35
IBM 170616C00175000 C 06/16/17 175.0 0.07 0.12
IBM 170616C00180000 C 06/16/17 180.0 0.05 0.07
IBM 170616C00185000 C 06/16/17 185.0 0.01 0.05
IBM 170616C00190000 C 06/16/17 190.0 0.01 0.04
IBM 170616C00195000 C 06/16/17 195.0 0.00 0.04
IBM 170616C00200000 C 06/16/17 200.0 0.00 0.03
IBM 170616C00205000 C 06/16/17 205.0 0.00 0.03
IBM 170616C00210000 C 06/16/17 210.0 0.00 0.03
IBM 170616C00215000 C 06/16/17 215.0 0.00 0.03
IBM 170616C00220000 C 06/16/17 220.0 0.00 0.03
IBM 170616C00225000 C 06/16/17 225.0 0.00 0.03
IBM 170616C00230000 C 06/16/17 230.0 0.00 0.03
IBM 170616C00235000 C 06/16/17 235.0 0.00 0.03
IBM 170616C00240000 C 06/16/17 240.0 0.00 0.03
IBM 170616P00075000 P 06/16/17 75.0 0.00 0.03
IBM 170616P00080000 P 06/16/17 80.0 0.00 0.04
IBM 170616P00085000 P 06/16/17 85.0 0.00 0.04
IBM 170616P00090000 P 06/16/17 90.0 0.00 0.04
IBM 170616P00095000 P 06/16/17 95.0 0.00 0.04
IBM 170616P00100000 P 06/16/17 100.0 0.00 0.04
IBM 170616P00105000 P 06/16/17 105.0 0.01 0.02
IBM 170616P00110000 P 06/16/17 110.0 0.00 0.04
IBM 170616P00115000 P 06/16/17 115.0 0.02 0.05
IBM 170616P00120000 P 06/16/17 120.0 0.02 0.07
IBM 170616P00125000 P 06/16/17 125.0 0.04 0.06
IBM 170616P00130000 P 06/16/17 130.0 0.06 0.08
IBM 170616P00135000 P 06/16/17 135.0 0.10 0.13
IBM 170616P00140000 P 06/16/17 140.0 0.18 0.28
IBM 170616P00145000 P 06/16/17 145.0 0.32 0.40
IBM 170616P00150000 P 06/16/17 150.0 0.70 0.72
IBM 170616P00155000 P 06/16/17 155.0 1.56 1.71
IBM 170616P00160000 P 06/16/17 160.0 3.40 3.55
IBM 170616P00165000 P 06/16/17 165.0 6.60 6.95
IBM 170616P00170000 P 06/16/17 170.0 10.65 11.35
IBM 170616P00175000 P 06/16/17 175.0 15.10 16.30
IBM 170616P00180000 P 06/16/17 180.0 19.45 21.30
IBM 170616P00185000 P 06/16/17 185.0 24.00 27.25
IBM 170616P00190000 P 06/16/17 190.0 29.05 32.35
IBM 170616P00195000 P 06/16/17 195.0 33.95 37.35
IBM 170616P00200000 P 06/16/17 200.0 38.95 42.35
IBM 170616P00205000 P 06/16/17 205.0 44.00 47.65
IBM 170616P00210000 P 06/16/17 210.0 49.00 52.65
IBM 170616P00215000 P 06/16/17 215.0 53.95 57.90
IBM 170616P00220000 P 06/16/17 220.0 58.95 62.55
IBM 170616P00225000 P 06/16/17 225.0 64.00 67.55
IBM 170616P00230000 P 06/16/17 230.0 68.95 72.55
IBM 170616P00235000 P 06/16/17 235.0 74.10 77.55
IBM 170616P00240000 P 06/16/17 240.0 78.90 82.90
IBM 170721C00080000 C 07/21/17 80.0 78.35 82.95
IBM 170721C00085000 C 07/21/17 85.0 73.50 77.95
IBM 170721C00090000 C 07/21/17 90.0 68.55 72.85
IBM 170721C00095000 C 07/21/17 95.0 63.55 67.95
IBM 170721C00100000 C 07/21/17 100.0 58.65 62.95
IBM 170721C00105000 C 07/21/17 105.0 53.40 57.85
IBM 170721C00110000 C 07/21/17 110.0 48.65 52.75
IBM 170721C00115000 C 07/21/17 115.0 43.75 47.45
IBM 170721C00120000 C 07/21/17 120.0 38.75 42.45
IBM 170721C00125000 C 07/21/17 125.0 34.05 37.55
IBM 170721C00130000 C 07/21/17 130.0 28.70 32.50
IBM 170721C00135000 C 07/21/17 135.0 24.15 27.70
IBM 170721C00140000 C 07/21/17 140.0 19.55 22.20
IBM 170721C00145000 C 07/21/17 145.0 15.30 17.40
IBM 170721C00150000 C 07/21/17 150.0 11.05 11.50
IBM 170721C00155000 C 07/21/17 155.0 7.35 7.60
IBM 170721C00160000 C 07/21/17 160.0 4.40 4.55
IBM 170721C00165000 C 07/21/17 165.0 2.30 2.45
IBM 170721C00170000 C 07/21/17 170.0 1.04 1.20
IBM 170721C00175000 C 07/21/17 175.0 0.43 0.60
IBM 170721C00180000 C 07/21/17 180.0 0.20 0.28
IBM 170721C00185000 C 07/21/17 185.0 0.09 0.14
IBM 170721C00190000 C 07/21/17 190.0 0.04 0.09
IBM 170721C00195000 C 07/21/17 195.0 0.02 0.07
IBM 170721C00200000 C 07/21/17 200.0 0.01 0.05
IBM 170721C00205000 C 07/21/17 205.0 0.00 0.04
IBM 170721C00210000 C 07/21/17 210.0 0.00 0.04
IBM 170721C00215000 C 07/21/17 215.0 0.00 0.04
IBM 170721C00220000 C 07/21/17 220.0 0.00 0.03
IBM 170721C00225000 C 07/21/17 225.0 0.00 0.03
IBM 170721C00230000 C 07/21/17 230.0 0.00 0.03
IBM 170721C00235000 C 07/21/17 235.0 0.00 0.03
IBM 170721P00080000 P 07/21/17 80.0 0.00 0.03
IBM 170721P00085000 P 07/21/17 85.0 0.00 0.04
IBM 170721P00090000 P 07/21/17 90.0 0.00 0.04
IBM 170721P00095000 P 07/21/17 95.0 0.00 0.04
IBM 170721P00100000 P 07/21/17 100.0 0.00 0.05
IBM 170721P00105000 P 07/21/17 105.0 0.03 0.07
IBM 170721P00110000 P 07/21/17 110.0 0.03 0.09
IBM 170721P00115000 P 07/21/17 115.0 0.05 0.12
IBM 170721P00120000 P 07/21/17 120.0 0.10 0.22
IBM 170721P00125000 P 07/21/17 125.0 0.16 0.23
IBM 170721P00130000 P 07/21/17 130.0 0.25 0.31
IBM 170721P00135000 P 07/21/17 135.0 0.39 0.47
IBM 170721P00140000 P 07/21/17 140.0 0.62 0.70
IBM 170721P00145000 P 07/21/17 145.0 1.03 1.16
IBM 170721P00150000 P 07/21/17 150.0 1.78 1.91
IBM 170721P00155000 P 07/21/17 155.0 3.00 3.15
IBM 170721P00160000 P 07/21/17 160.0 5.00 5.15
IBM 170721P00165000 P 07/21/17 165.0 7.85 8.05
IBM 170721P00170000 P 07/21/17 170.0 11.35 12.00
IBM 170721P00175000 P 07/21/17 175.0 14.65 16.70
IBM 170721P00180000 P 07/21/17 180.0 19.55 21.95
IBM 170721P00185000 P 07/21/17 185.0 24.05 27.35
IBM 170721P00190000 P 07/21/17 190.0 28.80 32.30
IBM 170721P00195000 P 07/21/17 195.0 33.50 37.80
IBM 170721P00200000 P 07/21/17 200.0 38.60 42.80
IBM 170721P00205000 P 07/21/17 205.0 43.50 47.75
IBM 170721P00210000 P 07/21/17 210.0 48.50 52.75
IBM 170721P00215000 P 07/21/17 215.0 53.50 57.80
IBM 170721P00220000 P 07/21/17 220.0 58.50 62.90
IBM 170721P00225000 P 07/21/17 225.0 63.50 67.80
IBM 170721P00230000 P 07/21/17 230.0 68.50 72.95
IBM 170721P00235000 P 07/21/17 235.0 73.50 77.95
IBM 170915C00090000 C 09/15/17 90.0 68.80 72.60
IBM 170915C00095000 C 09/15/17 95.0 63.80 67.80
IBM 170915C00100000 C 09/15/17 100.0 58.85 62.30
IBM 170915C00105000 C 09/15/17 105.0 53.85 57.30
IBM 170915C00110000 C 09/15/17 110.0 48.80 52.40
IBM 170915C00115000 C 09/15/17 115.0 43.85 47.30
IBM 170915C00120000 C 09/15/17 120.0 39.15 42.55
IBM 170915C00125000 C 09/15/17 125.0 33.85 37.45
IBM 170915C00130000 C 09/15/17 130.0 28.95 32.30
IBM 170915C00135000 C 09/15/17 135.0 24.60 27.35
IBM 170915C00140000 C 09/15/17 140.0 20.20 22.55
IBM 170915C00145000 C 09/15/17 145.0 15.90 17.95
IBM 170915C00150000 C 09/15/17 150.0 11.75 13.85
IBM 170915C00155000 C 09/15/17 155.0 8.30 8.60
IBM 170915C00160000 C 09/15/17 160.0 5.45 5.60
IBM 170915C00165000 C 09/15/17 165.0 3.30 3.45
IBM 170915C00170000 C 09/15/17 170.0 1.81 1.94
IBM 170915C00175000 C 09/15/17 175.0 0.89 1.04
IBM 170915C00180000 C 09/15/17 180.0 0.47 0.58
IBM 170915C00185000 C 09/15/17 185.0 0.23 0.33
IBM 170915C00190000 C 09/15/17 190.0 0.12 0.21
IBM 170915C00195000 C 09/15/17 195.0 0.06 0.14
IBM 170915C00200000 C 09/15/17 200.0 0.03 0.08
IBM 170915C00205000 C 09/15/17 205.0 0.01 0.06
IBM 170915C00210000 C 09/15/17 210.0 0.00 0.05
IBM 170915C00215000 C 09/15/17 215.0 0.00 0.05
IBM 170915C00220000 C 09/15/17 220.0 0.00 0.04
IBM 170915C00225000 C 09/15/17 225.0 0.00 0.04
IBM 170915C00230000 C 09/15/17 230.0 0.00 0.04
IBM 170915C00235000 C 09/15/17 235.0 0.00 0.04
IBM 170915C00240000 C 09/15/17 240.0 0.00 0.03
IBM 170915C00245000 C 09/15/17 245.0 0.00 0.03
IBM 170915C00250000 C 09/15/17 250.0 0.00 0.03
IBM 170915C00255000 C 09/15/17 255.0 0.00 0.03
IBM 170915P00090000 P 09/15/17 90.0 0.04 0.11
IBM 170915P00095000 P 09/15/17 95.0 0.06 0.14
IBM 170915P00100000 P 09/15/17 100.0 0.09 0.17
IBM 170915P00105000 P 09/15/17 105.0 0.14 0.23
IBM 170915P00110000 P 09/15/17 110.0 0.19 0.28
IBM 170915P00115000 P 09/15/17 115.0 0.27 0.38
IBM 170915P00120000 P 09/15/17 120.0 0.37 0.48
IBM 170915P00125000 P 09/15/17 125.0 0.50 0.59
IBM 170915P00130000 P 09/15/17 130.0 0.70 0.80
IBM 170915P00135000 P 09/15/17 135.0 1.00 1.10
IBM 170915P00140000 P 09/15/17 140.0 1.46 1.55
IBM 170915P00145000 P 09/15/17 145.0 2.16 2.28
IBM 170915P00150000 P 09/15/17 150.0 3.20 3.35
IBM 170915P00155000 P 09/15/17 155.0 4.80 4.95
IBM 170915P00160000 P 09/15/17 160.0 6.95 7.15
IBM 170915P00165000 P 09/15/17 165.0 9.90 10.10
IBM 170915P00170000 P 09/15/17 170.0 13.45 13.70
IBM 170915P00175000 P 09/15/17 175.0 15.95 17.95
IBM 170915P00180000 P 09/15/17 180.0 20.50 22.65
IBM 170915P00185000 P 09/15/17 185.0 25.25 28.15
IBM 170915P00190000 P 09/15/17 190.0 30.15 33.20
IBM 170915P00195000 P 09/15/17 195.0 35.05 38.00
IBM 170915P00200000 P 09/15/17 200.0 39.80 43.55
IBM 170915P00205000 P 09/15/17 205.0 44.65 48.50
IBM 170915P00210000 P 09/15/17 210.0 49.50 53.40
IBM 170915P00215000 P 09/15/17 215.0 54.60 58.40
IBM 170915P00220000 P 09/15/17 220.0 59.60 63.35
IBM 170915P00225000 P 09/15/17 225.0 64.50 68.40
IBM 170915P00230000 P 09/15/17 230.0 69.65 73.40
IBM 170915P00235000 P 09/15/17 235.0 74.60 78.35
IBM 170915P00240000 P 09/15/17 240.0 79.55 83.30
IBM 170915P00245000 P 09/15/17 245.0 84.15 88.45
IBM 170915P00250000 P 09/15/17 250.0 89.15 93.45
IBM 170915P00255000 P 09/15/17 255.0 94.15 98.45
IBM 171020C00090000 C 10/20/17 90.0 68.65 72.85
IBM 171020C00095000 C 10/20/17 95.0 63.65 67.85
IBM 171020C00100000 C 10/20/17 100.0 58.70 62.75
IBM 171020C00105000 C 10/20/17 105.0 53.80 57.55
IBM 171020C00110000 C 10/20/17 110.0 48.75 52.55
IBM 171020C00115000 C 10/20/17 115.0 43.75 47.65
IBM 171020C00120000 C 10/20/17 120.0 38.85 42.55
IBM 171020C00125000 C 10/20/17 125.0 33.90 37.70
IBM 171020C00130000 C 10/20/17 130.0 29.60 32.55
IBM 171020C00135000 C 10/20/17 135.0 24.30 27.80
IBM 171020C00140000 C 10/20/17 140.0 20.75 22.85
IBM 171020C00145000 C 10/20/17 145.0 16.60 18.55
IBM 171020C00150000 C 10/20/17 150.0 12.70 13.00
IBM 171020C00155000 C 10/20/17 155.0 9.40 9.60
IBM 171020C00160000 C 10/20/17 160.0 6.50 6.70
IBM 171020C00165000 C 10/20/17 165.0 4.30 4.45
IBM 171020C00170000 C 10/20/17 170.0 2.65 2.83
IBM 171020C00175000 C 10/20/17 175.0 1.58 1.72
IBM 171020C00180000 C 10/20/17 180.0 0.90 1.02
IBM 171020C00185000 C 10/20/17 185.0 0.48 0.62
IBM 171020C00190000 C 10/20/17 190.0 0.28 0.40
IBM 171020C00195000 C 10/20/17 195.0 0.16 0.29
IBM 171020C00200000 C 10/20/17 200.0 0.12 0.18
IBM 171020C00205000 C 10/20/17 205.0 0.05 0.15
IBM 171020C00210000 C 10/20/17 210.0 0.03 0.10
IBM 171020C00215000 C 10/20/17 215.0 0.02 0.07
IBM 171020C00220000 C 10/20/17 220.0 0.01 0.07
IBM 171020C00225000 C 10/20/17 225.0 0.00 0.06
IBM 171020C00230000 C 10/20/17 230.0 0.00 0.05
IBM 171020C00235000 C 10/20/17 235.0 0.00 0.05
IBM 171020C00240000 C 10/20/17 240.0 0.00 0.05
IBM 171020C00245000 C 10/20/17 245.0 0.00 0.04
IBM 171020C00250000 C 10/20/17 250.0 0.00 0.05
IBM 171020C00255000 C 10/20/17 255.0 0.00 0.04
IBM 171020C00260000 C 10/20/17 260.0 0.00 0.04
IBM 171020C00265000 C 10/20/17 265.0 0.00 0.04
IBM 171020C00270000 C 10/20/17 270.0 0.00 0.04
IBM 171020P00090000 P 10/20/17 90.0 0.09 0.18
IBM 171020P00095000 P 10/20/17 95.0 0.12 0.23
IBM 171020P00100000 P 10/20/17 100.0 0.18 0.23
IBM 171020P00105000 P 10/20/17 105.0 0.25 0.37
IBM 171020P00110000 P 10/20/17 110.0 0.34 0.46
IBM 171020P00115000 P 10/20/17 115.0 0.45 0.57
IBM 171020P00120000 P 10/20/17 120.0 0.59 0.72
IBM 171020P00125000 P 10/20/17 125.0 0.80 0.90
IBM 171020P00130000 P 10/20/17 130.0 1.08 1.20
IBM 171020P00135000 P 10/20/17 135.0 1.49 1.62
IBM 171020P00140000 P 10/20/17 140.0 2.08 2.23
IBM 171020P00145000 P 10/20/17 145.0 2.94 3.00
IBM 171020P00150000 P 10/20/17 150.0 4.15 4.25
IBM 171020P00155000 P 10/20/17 155.0 5.80 5.95
IBM 171020P00160000 P 10/20/17 160.0 8.00 8.15
IBM 171020P00165000 P 10/20/17 165.0 10.80 11.00
IBM 171020P00170000 P 10/20/17 170.0 14.20 14.45
IBM 171020P00175000 P 10/20/17 175.0 16.55 18.60
IBM 171020P00180000 P 10/20/17 180.0 20.85 22.85
IBM 171020P00185000 P 10/20/17 185.0 25.45 27.85
IBM 171020P00190000 P 10/20/17 190.0 30.25 33.75
IBM 171020P00195000 P 10/20/17 195.0 34.85 37.20
IBM 171020P00200000 P 10/20/17 200.0 40.05 43.10
IBM 171020P00205000 P 10/20/17 205.0 44.70 47.10
IBM 171020P00210000 P 10/20/17 210.0 49.65 53.40
IBM 171020P00215000 P 10/20/17 215.0 54.75 57.00
IBM 171020P00220000 P 10/20/17 220.0 59.55 62.00
IBM 171020P00225000 P 10/20/17 225.0 64.55 66.95
IBM 171020P00230000 P 10/20/17 230.0 69.60 73.30
IBM 171020P00235000 P 10/20/17 235.0 74.55 76.90
IBM 171020P00240000 P 10/20/17 240.0 79.50 83.25
IBM 171020P00245000 P 10/20/17 245.0 84.20 88.40
IBM 171020P00250000 P 10/20/17 250.0 89.15 93.55
IBM 171020P00255000 P 10/20/17 255.0 94.10 98.45
IBM 171020P00260000 P 10/20/17 260.0 99.15 103.50
IBM 171020P00265000 P 10/20/17 265.0 104.00 108.50
IBM 171020P00270000 P 10/20/17 270.0 109.05 113.50
IBM 180119C00060000 C 01/19/18 60.0 98.60 102.70
IBM 180119C00065000 C 01/19/18 65.0 93.30 97.80
IBM 180119C00070000 C 01/19/18 70.0 88.30 92.70
IBM 180119C00075000 C 01/19/18 75.0 83.40 87.70
IBM 180119C00080000 C 01/19/18 80.0 78.40 82.70
IBM 180119C00085000 C 01/19/18 85.0 73.40 77.70
IBM 180119C00090000 C 01/19/18 90.0 68.40 72.70
IBM 180119C00095000 C 01/19/18 95.0 63.45 67.70
IBM 180119C00100000 C 01/19/18 100.0 58.45 62.70
IBM 180119C00105000 C 01/19/18 105.0 53.80 57.35
IBM 180119C00110000 C 01/19/18 110.0 48.80 52.55
IBM 180119C00115000 C 01/19/18 115.0 43.80 47.30
IBM 180119C00120000 C 01/19/18 120.0 38.75 42.45
IBM 180119C00125000 C 01/19/18 125.0 33.80 37.25
IBM 180119C00130000 C 01/19/18 130.0 29.10 32.00
IBM 180119C00135000 C 01/19/18 135.0 25.05 27.70
IBM 180119C00140000 C 01/19/18 140.0 21.55 22.65
IBM 180119C00145000 C 01/19/18 145.0 17.50 18.10
IBM 180119C00150000 C 01/19/18 150.0 14.00 14.25
IBM 180119C00155000 C 01/19/18 155.0 10.80 11.05
IBM 180119C00160000 C 01/19/18 160.0 8.05 8.25
IBM 180119C00165000 C 01/19/18 165.0 5.80 6.00
IBM 180119C00170000 C 01/19/18 170.0 4.05 4.20
IBM 180119C00175000 C 01/19/18 175.0 2.66 2.87
IBM 180119C00180000 C 01/19/18 180.0 1.82 1.92
IBM 180119C00185000 C 01/19/18 185.0 1.18 1.26
IBM 180119C00190000 C 01/19/18 190.0 0.71 0.85
IBM 180119C00195000 C 01/19/18 195.0 0.48 0.58
IBM 180119C00200000 C 01/19/18 200.0 0.35 0.40
IBM 180119C00210000 C 01/19/18 210.0 0.13 0.23
IBM 180119C00220000 C 01/19/18 220.0 0.08 0.14
IBM 180119C00230000 C 01/19/18 230.0 0.03 0.12
IBM 180119P00060000 P 01/19/18 60.0 0.05 0.11
IBM 180119P00065000 P 01/19/18 65.0 0.07 0.16
IBM 180119P00070000 P 01/19/18 70.0 0.10 0.19
IBM 180119P00075000 P 01/19/18 75.0 0.15 0.26
IBM 180119P00080000 P 01/19/18 80.0 0.21 0.31
IBM 180119P00085000 P 01/19/18 85.0 0.28 0.39
IBM 180119P00090000 P 01/19/18 90.0 0.36 0.43
IBM 180119P00095000 P 01/19/18 95.0 0.45 0.52
IBM 180119P00100000 P 01/19/18 100.0 0.56 0.65
IBM 180119P00105000 P 01/19/18 105.0 0.70 0.79
IBM 180119P00110000 P 01/19/18 110.0 0.86 0.95
IBM 180119P00115000 P 01/19/18 115.0 1.07 1.15
IBM 180119P00120000 P 01/19/18 120.0 1.34 1.44
IBM 180119P00125000 P 01/19/18 125.0 1.69 1.80
IBM 180119P00130000 P 01/19/18 130.0 2.15 2.27
IBM 180119P00135000 P 01/19/18 135.0 2.78 2.91
IBM 180119P00140000 P 01/19/18 140.0 3.60 3.80
IBM 180119P00145000 P 01/19/18 145.0 4.75 4.95
IBM 180119P00150000 P 01/19/18 150.0 6.20 6.35
IBM 180119P00155000 P 01/19/18 155.0 8.05 8.20
IBM 180119P00160000 P 01/19/18 160.0 10.35 10.50
IBM 180119P00165000 P 01/19/18 165.0 13.05 13.40
IBM 180119P00170000 P 01/19/18 170.0 16.35 16.65
IBM 180119P00175000 P 01/19/18 175.0 20.05 20.40
IBM 180119P00180000 P 01/19/18 180.0 23.75 24.50
IBM 180119P00185000 P 01/19/18 185.0 26.80 28.85
IBM 180119P00190000 P 01/19/18 190.0 31.40 34.40
IBM 180119P00195000 P 01/19/18 195.0 36.10 39.00
IBM 180119P00200000 P 01/19/18 200.0 41.20 44.35
IBM 180119P00210000 P 01/19/18 210.0 50.35 53.60
IBM 180119P00220000 P 01/19/18 220.0 60.20 64.00
IBM 180119P00230000 P 01/19/18 230.0 70.10 73.90
IBM 180615C00090000 C 06/15/18 90.0 68.40 72.95
IBM 180615C00095000 C 06/15/18 95.0 63.50 67.95
IBM 180615C00100000 C 06/15/18 100.0 59.85 62.85
IBM 180615C00105000 C 06/15/18 105.0 53.20 57.95
IBM 180615C00110000 C 06/15/18 110.0 48.40 53.00
IBM 180615C00115000 C 06/15/18 115.0 43.40 48.00
IBM 180615C00120000 C 06/15/18 120.0 38.60 43.00
IBM 180615C00125000 C 06/15/18 125.0 34.00 38.50
IBM 180615C00130000 C 06/15/18 130.0 30.30 34.00
IBM 180615C00135000 C 06/15/18 135.0 26.25 29.70
IBM 180615C00140000 C 06/15/18 140.0 22.15 25.75
IBM 180615C00145000 C 06/15/18 145.0 18.40 21.80
IBM 180615C00150000 C 06/15/18 150.0 15.65 16.55
IBM 180615C00155000 C 06/15/18 155.0 12.65 13.45
IBM 180615C00160000 C 06/15/18 160.0 10.00 10.35
IBM 180615C00165000 C 06/15/18 165.0 7.75 8.10
IBM 180615C00170000 C 06/15/18 170.0 5.85 6.20
IBM 180615C00175000 C 06/15/18 175.0 4.40 4.70
IBM 180615C00180000 C 06/15/18 180.0 3.20 3.55
IBM 180615C00185000 C 06/15/18 185.0 2.05 2.67
IBM 180615C00190000 C 06/15/18 190.0 1.41 2.15
IBM 180615C00195000 C 06/15/18 195.0 0.83 1.58
IBM 180615C00200000 C 06/15/18 200.0 0.81 1.00
IBM 180615C00210000 C 06/15/18 210.0 0.30 0.73
IBM 180615C00220000 C 06/15/18 220.0 0.12 0.38
IBM 180615C00230000 C 06/15/18 230.0 0.06 0.18
IBM 180615C00240000 C 06/15/18 240.0 0.02 0.14
IBM 180615C00250000 C 06/15/18 250.0 0.01 0.06
IBM 180615P00090000 P 06/15/18 90.0 0.42 0.92
IBM 180615P00095000 P 06/15/18 95.0 0.56 1.35
IBM 180615P00100000 P 06/15/18 100.0 0.76 1.53
IBM 180615P00105000 P 06/15/18 105.0 0.98 1.63
IBM 180615P00110000 P 06/15/18 110.0 1.25 1.81
IBM 180615P00115000 P 06/15/18 115.0 1.62 2.21
IBM 180615P00120000 P 06/15/18 120.0 2.10 2.94
IBM 180615P00125000 P 06/15/18 125.0 2.69 3.70
IBM 180615P00130000 P 06/15/18 130.0 3.75 4.15
IBM 180615P00135000 P 06/15/18 135.0 4.75 5.10
IBM 180615P00140000 P 06/15/18 140.0 6.00 6.30
IBM 180615P00145000 P 06/15/18 145.0 7.45 7.80
IBM 180615P00150000 P 06/15/18 150.0 9.20 9.60
IBM 180615P00155000 P 06/15/18 155.0 11.30 11.75
IBM 180615P00160000 P 06/15/18 160.0 13.20 14.10
IBM 180615P00165000 P 06/15/18 165.0 15.75 17.05
IBM 180615P00170000 P 06/15/18 170.0 18.85 20.35
IBM 180615P00175000 P 06/15/18 175.0 21.25 23.75
IBM 180615P00180000 P 06/15/18 180.0 25.10 27.60
IBM 180615P00185000 P 06/15/18 185.0 29.05 31.65
IBM 180615P00190000 P 06/15/18 190.0 33.25 36.00
IBM 180615P00195000 P 06/15/18 195.0 37.75 41.20
IBM 180615P00200000 P 06/15/18 200.0 42.25 46.45
IBM 180615P00210000 P 06/15/18 210.0 51.75 55.80
IBM 180615P00220000 P 06/15/18 220.0 61.30 65.80
IBM 180615P00230000 P 06/15/18 230.0 71.00 75.20
IBM 180615P00240000 P 06/15/18 240.0 80.85 85.50
IBM 180615P00250000 P 06/15/18 250.0 90.75 95.25
IBM 190118C00080000 C 01/18/19 80.0 79.00 83.50
IBM 190118C00085000 C 01/18/19 85.0 74.00 78.50
IBM 190118C00090000 C 01/18/19 90.0 69.00 73.50
IBM 190118C00095000 C 01/18/19 95.0 64.00 68.50
IBM 190118C00100000 C 01/18/19 100.0 59.00 63.50
IBM 190118C00105000 C 01/18/19 105.0 54.00 58.50
IBM 190118C00110000 C 01/18/19 110.0 49.00 53.50
IBM 190118C00115000 C 01/18/19 115.0 44.00 48.45
IBM 190118C00120000 C 01/18/19 120.0 39.00 43.50
IBM 190118C00125000 C 01/18/19 125.0 35.60 39.25
IBM 190118C00130000 C 01/18/19 130.0 31.30 35.00
IBM 190118C00135000 C 01/18/19 135.0 27.35 30.90
IBM 190118C00140000 C 01/18/19 140.0 24.35 26.00
IBM 190118C00145000 C 01/18/19 145.0 19.75 23.00
IBM 190118C00150000 C 01/18/19 150.0 18.10 20.05
IBM 190118C00155000 C 01/18/19 155.0 15.25 16.05
IBM 190118C00160000 C 01/18/19 160.0 12.90 13.50
IBM 190118C00165000 C 01/18/19 165.0 10.15 11.25
IBM 190118C00170000 C 01/18/19 170.0 8.65 9.30
IBM 190118C00175000 C 01/18/19 175.0 7.00 7.60
IBM 190118C00180000 C 01/18/19 180.0 5.50 6.20
IBM 190118C00185000 C 01/18/19 185.0 4.35 4.95
IBM 190118C00190000 C 01/18/19 190.0 3.50 3.95
IBM 190118C00195000 C 01/18/19 195.0 2.20 3.25
IBM 190118C00200000 C 01/18/19 200.0 2.07 2.50
IBM 190118C00210000 C 01/18/19 210.0 0.21 2.62
IBM 190118C00220000 C 01/18/19 220.0 0.58 1.71
IBM 190118C00230000 C 01/18/19 230.0 0.50 1.03
IBM 190118C00240000 C 01/18/19 240.0 0.19 0.43
IBM 190118C00250000 C 01/18/19 250.0 0.15 0.32
IBM 190118P00080000 P 01/18/19 80.0 0.62 1.40
IBM 190118P00085000 P 01/18/19 85.0 0.32 1.59
IBM 190118P00090000 P 01/18/19 90.0 0.52 2.93
IBM 190118P00095000 P 01/18/19 95.0 0.78 3.05
IBM 190118P00100000 P 01/18/19 100.0 2.10 2.48
IBM 190118P00105000 P 01/18/19 105.0 1.48 3.15
IBM 190118P00110000 P 01/18/19 110.0 2.66 3.40
IBM 190118P00115000 P 01/18/19 115.0 2.53 5.55
IBM 190118P00120000 P 01/18/19 120.0 4.25 6.30
IBM 190118P00125000 P 01/18/19 125.0 5.35 7.05
IBM 190118P00130000 P 01/18/19 130.0 6.60 7.00
IBM 190118P00135000 P 01/18/19 135.0 7.90 8.30
IBM 190118P00140000 P 01/18/19 140.0 9.45 9.95
IBM 190118P00145000 P 01/18/19 145.0 11.10 11.60
IBM 190118P00150000 P 01/18/19 150.0 13.10 13.55
IBM 190118P00155000 P 01/18/19 155.0 15.25 15.80
IBM 190118P00160000 P 01/18/19 160.0 15.55 19.20
IBM 190118P00165000 P 01/18/19 165.0 19.05 21.15
IBM 190118P00170000 P 01/18/19 170.0 22.80 24.20
IBM 190118P00175000 P 01/18/19 175.0 24.80 28.75
IBM 190118P00180000 P 01/18/19 180.0 28.30 31.90
IBM 190118P00185000 P 01/18/19 185.0 32.05 35.65
IBM 190118P00190000 P 01/18/19 190.0 36.05 39.65
IBM 190118P00195000 P 01/18/19 195.0 40.20 43.65
IBM 190118P00200000 P 01/18/19 200.0 44.45 48.20
IBM 190118P00210000 P 01/18/19 210.0 53.35 57.45
IBM 190118P00220000 P 01/18/19 220.0 62.55 65.80
IBM 190118P00230000 P 01/18/19 230.0 71.50 76.00
IBM 190118P00240000 P 01/18/19 240.0 81.00 85.50
IBM 190118P00250000 P 01/18/19 250.0 91.05 95.30

OPRA data is delayed 15 minutes.