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


As of Oct 31 2014 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 141107C00105000 C 11/07/14 105.0 57.60 60.00
IBM 141107C00110000 C 11/07/14 110.0 52.10 56.55
IBM 141107C00115000 C 11/07/14 115.0 47.60 50.00
IBM 141107C00120000 C 11/07/14 120.0 42.60 45.00
IBM 141107C00125000 C 11/07/14 125.0 37.65 39.85
IBM 141107C00130000 C 11/07/14 130.0 32.45 36.65
IBM 141107C00135000 C 11/07/14 135.0 27.40 31.60
IBM 141107C00138000 C 11/07/14 138.0 24.40 28.60
IBM 141107C00139000 C 11/07/14 139.0 23.50 27.55
IBM 141107C00140000 C 11/07/14 140.0 22.65 26.05
IBM 141107C00141000 C 11/07/14 141.0 21.60 23.70
IBM 141107C00142000 C 11/07/14 142.0 20.60 22.70
IBM 141107C00143000 C 11/07/14 143.0 19.50 23.05
IBM 141107C00144000 C 11/07/14 144.0 18.60 20.70
IBM 141107C00145000 C 11/07/14 145.0 17.60 19.70
IBM 141107C00146000 C 11/07/14 146.0 16.55 18.70
IBM 141107C00147000 C 11/07/14 147.0 15.60 17.65
IBM 141107C00148000 C 11/07/14 148.0 14.60 16.70
IBM 141107C00149000 C 11/07/14 149.0 13.65 15.65
IBM 141107C00150000 C 11/07/14 150.0 12.70 16.05
IBM 141107C00152500 C 11/07/14 152.5 10.40 12.55
IBM 141107C00155000 C 11/07/14 155.0 8.95 9.65
IBM 141107C00157500 C 11/07/14 157.5 6.55 7.55
IBM 141107C00160000 C 11/07/14 160.0 4.20 4.95
IBM 141107C00162500 C 11/07/14 162.5 2.33 2.60
IBM 141107C00165000 C 11/07/14 165.0 0.94 1.03
IBM 141107C00167500 C 11/07/14 167.5 0.26 0.32
IBM 141107C00170000 C 11/07/14 170.0 0.06 0.15
IBM 141107C00172500 C 11/07/14 172.5 0.02 0.06
IBM 141107C00175000 C 11/07/14 175.0 0.00 0.14
IBM 141107C00177500 C 11/07/14 177.5 0.00 0.11
IBM 141107C00180000 C 11/07/14 180.0 0.00 0.08
IBM 141107C00182500 C 11/07/14 182.5 0.00 0.05
IBM 141107C00185000 C 11/07/14 185.0 0.00 0.03
IBM 141107C00187500 C 11/07/14 187.5 0.00 0.03
IBM 141107C00190000 C 11/07/14 190.0 0.00 0.02
IBM 141107C00192500 C 11/07/14 192.5 0.00 0.03
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 141107P00105000 P 11/07/14 105.0 0.00 0.03
IBM 141107P00110000 P 11/07/14 110.0 0.00 0.03
IBM 141107P00115000 P 11/07/14 115.0 0.00 0.03
IBM 141107P00120000 P 11/07/14 120.0 0.00 0.03
IBM 141107P00125000 P 11/07/14 125.0 0.00 0.03
IBM 141107P00130000 P 11/07/14 130.0 0.00 0.04
IBM 141107P00135000 P 11/07/14 135.0 0.00 0.04
IBM 141107P00138000 P 11/07/14 138.0 0.00 0.02
IBM 141107P00139000 P 11/07/14 139.0 0.00 0.05
IBM 141107P00140000 P 11/07/14 140.0 0.00 0.05
IBM 141107P00141000 P 11/07/14 141.0 0.00 0.06
IBM 141107P00142000 P 11/07/14 142.0 0.00 0.08
IBM 141107P00143000 P 11/07/14 143.0 0.00 0.10
IBM 141107P00144000 P 11/07/14 144.0 0.00 0.12
IBM 141107P00145000 P 11/07/14 145.0 0.00 0.14
IBM 141107P00146000 P 11/07/14 146.0 0.00 0.14
IBM 141107P00147000 P 11/07/14 147.0 0.00 0.14
IBM 141107P00148000 P 11/07/14 148.0 0.00 0.14
IBM 141107P00149000 P 11/07/14 149.0 0.00 0.14
IBM 141107P00150000 P 11/07/14 150.0 0.02 0.08
IBM 141107P00152500 P 11/07/14 152.5 0.04 0.14
IBM 141107P00155000 P 11/07/14 155.0 0.04 0.12
IBM 141107P00157500 P 11/07/14 157.5 0.13 0.26
IBM 141107P00160000 P 11/07/14 160.0 0.49 0.58
IBM 141107P00162500 P 11/07/14 162.5 1.21 1.30
IBM 141107P00165000 P 11/07/14 165.0 2.50 2.69
IBM 141107P00167500 P 11/07/14 167.5 3.45 4.85
IBM 141107P00170000 P 11/07/14 170.0 5.55 7.20
IBM 141107P00172500 P 11/07/14 172.5 7.95 9.65
IBM 141107P00175000 P 11/07/14 175.0 10.10 12.45
IBM 141107P00177500 P 11/07/14 177.5 12.60 16.00
IBM 141107P00180000 P 11/07/14 180.0 15.10 18.50
IBM 141107P00182500 P 11/07/14 182.5 17.60 21.05
IBM 141107P00185000 P 11/07/14 185.0 20.10 23.50
IBM 141107P00187500 P 11/07/14 187.5 22.60 26.00
IBM 141107P00190000 P 11/07/14 190.0 24.55 28.65
IBM 141107P00192500 P 11/07/14 192.5 27.05 31.25
IBM 141107P00195000 P 11/07/14 195.0 29.55 33.70
IBM 141107P00197500 P 11/07/14 197.5 32.05 36.20
IBM 141107P00200000 P 11/07/14 200.0 34.55 38.55
IBM 141107P00202500 P 11/07/14 202.5 37.05 41.20
IBM 141107P00205000 P 11/07/14 205.0 39.60 43.55
IBM 141107P00207500 P 11/07/14 207.5 42.10 46.45
IBM 141107P00210000 P 11/07/14 210.0 44.55 48.55
IBM 141107P00212500 P 11/07/14 212.5 47.05 51.45
IBM 141107P00215000 P 11/07/14 215.0 49.55 53.65
IBM 141107P00217500 P 11/07/14 217.5 52.05 56.30
IBM 141107P00220000 P 11/07/14 220.0 54.55 58.65
IBM 141107P00222500 P 11/07/14 222.5 57.05 61.45
IBM 141107P00225000 P 11/07/14 225.0 59.55 63.95
IBM 141107P00227500 P 11/07/14 227.5 62.05 66.10
IBM 141107P00230000 P 11/07/14 230.0 64.55 68.95
IBM 141107P00232500 P 11/07/14 232.5 67.05 71.45
IBM 141107P00235000 P 11/07/14 235.0 69.55 73.55
IBM 141107P00237500 P 11/07/14 237.5 72.05 76.45
IBM 141107P00240000 P 11/07/14 240.0 74.55 78.55
IBM 141107P00242500 P 11/07/14 242.5 77.05 81.45
IBM 141107P00245000 P 11/07/14 245.0 79.55 83.55
IBM 141114C00130000 C 11/14/14 130.0 32.15 36.60
IBM 141114C00135000 C 11/14/14 135.0 27.15 31.60
IBM 141114C00140000 C 11/14/14 140.0 22.60 24.80
IBM 141114C00141000 C 11/14/14 141.0 21.35 23.95
IBM 141114C00142000 C 11/14/14 142.0 20.40 24.60
IBM 141114C00143000 C 11/14/14 143.0 19.45 23.60
IBM 141114C00144000 C 11/14/14 144.0 18.40 22.50
IBM 141114C00145000 C 11/14/14 145.0 17.40 21.55
IBM 141114C00146000 C 11/14/14 146.0 16.45 20.60
IBM 141114C00147000 C 11/14/14 147.0 15.40 19.50
IBM 141114C00148000 C 11/14/14 148.0 14.45 16.80
IBM 141114C00149000 C 11/14/14 149.0 13.50 17.60
IBM 141114C00150000 C 11/14/14 150.0 12.45 16.60
IBM 141114C00152500 C 11/14/14 152.5 10.05 13.30
IBM 141114C00155000 C 11/14/14 155.0 8.30 11.55
IBM 141114C00157500 C 11/14/14 157.5 6.50 7.15
IBM 141114C00160000 C 11/14/14 160.0 4.40 4.75
IBM 141114C00162500 C 11/14/14 162.5 2.56 3.15
IBM 141114C00165000 C 11/14/14 165.0 1.23 1.37
IBM 141114C00167500 C 11/14/14 167.5 0.54 0.60
IBM 141114C00170000 C 11/14/14 170.0 0.20 0.31
IBM 141114C00172500 C 11/14/14 172.5 0.07 0.28
IBM 141114C00175000 C 11/14/14 175.0 0.02 0.15
IBM 141114C00177500 C 11/14/14 177.5 0.00 0.14
IBM 141114C00180000 C 11/14/14 180.0 0.00 0.12
IBM 141114C00182500 C 11/14/14 182.5 0.00 0.10
IBM 141114C00185000 C 11/14/14 185.0 0.00 0.08
IBM 141114C00187500 C 11/14/14 187.5 0.00 0.05
IBM 141114C00190000 C 11/14/14 190.0 0.00 0.04
IBM 141114C00192500 C 11/14/14 192.5 0.00 0.03
IBM 141114C00195000 C 11/14/14 195.0 0.00 0.03
IBM 141114C00197500 C 11/14/14 197.5 0.00 0.03
IBM 141114C00200000 C 11/14/14 200.0 0.00 0.03
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 0.03
IBM 141114C00210000 C 11/14/14 210.0 0.00 0.03
IBM 141114C00212500 C 11/14/14 212.5 0.00 0.03
IBM 141114C00215000 C 11/14/14 215.0 0.00 0.03
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 0.00 0.05
IBM 141114P00135000 P 11/14/14 135.0 0.00 0.06
IBM 141114P00140000 P 11/14/14 140.0 0.00 0.14
IBM 141114P00141000 P 11/14/14 141.0 0.00 0.15
IBM 141114P00142000 P 11/14/14 142.0 0.00 0.15
IBM 141114P00143000 P 11/14/14 143.0 0.01 0.15
IBM 141114P00144000 P 11/14/14 144.0 0.01 0.16
IBM 141114P00145000 P 11/14/14 145.0 0.01 0.16
IBM 141114P00146000 P 11/14/14 146.0 0.01 0.21
IBM 141114P00147000 P 11/14/14 147.0 0.01 0.17
IBM 141114P00148000 P 11/14/14 148.0 0.01 0.18
IBM 141114P00149000 P 11/14/14 149.0 0.02 0.20
IBM 141114P00150000 P 11/14/14 150.0 0.03 0.22
IBM 141114P00152500 P 11/14/14 152.5 0.09 0.30
IBM 141114P00155000 P 11/14/14 155.0 0.14 0.50
IBM 141114P00157500 P 11/14/14 157.5 0.30 0.64
IBM 141114P00160000 P 11/14/14 160.0 0.90 1.01
IBM 141114P00162500 P 11/14/14 162.5 1.71 1.82
IBM 141114P00165000 P 11/14/14 165.0 2.96 3.25
IBM 141114P00167500 P 11/14/14 167.5 4.75 5.00
IBM 141114P00170000 P 11/14/14 170.0 6.10 7.40
IBM 141114P00172500 P 11/14/14 172.5 7.90 9.80
IBM 141114P00175000 P 11/14/14 175.0 9.60 12.90
IBM 141114P00177500 P 11/14/14 177.5 12.05 15.95
IBM 141114P00180000 P 11/14/14 180.0 14.55 18.60
IBM 141114P00182500 P 11/14/14 182.5 17.05 21.15
IBM 141114P00185000 P 11/14/14 185.0 19.60 23.65
IBM 141114P00187500 P 11/14/14 187.5 22.05 26.30
IBM 141114P00190000 P 11/14/14 190.0 24.55 29.00
IBM 141114P00192500 P 11/14/14 192.5 27.05 31.50
IBM 141114P00195000 P 11/14/14 195.0 29.55 34.00
IBM 141114P00197500 P 11/14/14 197.5 32.05 36.50
IBM 141114P00200000 P 11/14/14 200.0 34.55 39.00
IBM 141114P00202500 P 11/14/14 202.5 37.05 41.50
IBM 141114P00205000 P 11/14/14 205.0 39.55 44.00
IBM 141114P00207500 P 11/14/14 207.5 42.10 46.10
IBM 141114P00210000 P 11/14/14 210.0 44.55 49.00
IBM 141114P00212500 P 11/14/14 212.5 46.95 51.00
IBM 141114P00215000 P 11/14/14 215.0 49.55 54.00
IBM 141114P00217500 P 11/14/14 217.5 52.05 56.50
IBM 141114P00220000 P 11/14/14 220.0 54.55 59.00
IBM 141114P00222500 P 11/14/14 222.5 57.05 61.50
IBM 141114P00225000 P 11/14/14 225.0 59.55 64.00
IBM 141114P00227500 P 11/14/14 227.5 62.05 66.50
IBM 141114P00230000 P 11/14/14 230.0 64.55 69.00
IBM 141114P00232500 P 11/14/14 232.5 67.05 71.50
IBM 141114P00235000 P 11/14/14 235.0 69.55 74.00
IBM 141114P00237500 P 11/14/14 237.5 72.05 76.50
IBM 141114P00240000 P 11/14/14 240.0 74.55 79.00
IBM 141114P00242500 P 11/14/14 242.5 77.05 81.50
IBM 141114P00245000 P 11/14/14 245.0 79.55 84.00
IBM 141122C00100000 C 11/22/14 100.0 62.35 66.55
IBM 141122C00105000 C 11/22/14 105.0 57.50 61.55
IBM 141122C00110000 C 11/22/14 110.0 52.60 54.80
IBM 141122C00115000 C 11/22/14 115.0 47.60 51.55
IBM 141122C00120000 C 11/22/14 120.0 42.45 46.55
IBM 141122C00125000 C 11/22/14 125.0 37.45 41.55
IBM 141122C00130000 C 11/22/14 130.0 32.15 36.55
IBM 141122C00135000 C 11/22/14 135.0 27.55 29.95
IBM 141122C00140000 C 11/22/14 140.0 22.60 24.95
IBM 141122C00145000 C 11/22/14 145.0 17.50 21.25
IBM 141122C00148000 C 11/22/14 148.0 14.65 18.25
IBM 141122C00149000 C 11/22/14 149.0 14.05 17.25
IBM 141122C00150000 C 11/22/14 150.0 12.75 14.95
IBM 141122C00152500 C 11/22/14 152.5 11.25 12.25
IBM 141122C00155000 C 11/22/14 155.0 9.00 9.75
IBM 141122C00157500 C 11/22/14 157.5 6.70 7.25
IBM 141122C00160000 C 11/22/14 160.0 4.55 5.00
IBM 141122C00162500 C 11/22/14 162.5 2.93 3.05
IBM 141122C00165000 C 11/22/14 165.0 1.67 1.72
IBM 141122C00167500 C 11/22/14 167.5 0.87 0.89
IBM 141122C00170000 C 11/22/14 170.0 0.41 0.44
IBM 141122C00172500 C 11/22/14 172.5 0.19 0.22
IBM 141122C00175000 C 11/22/14 175.0 0.09 0.13
IBM 141122C00177500 C 11/22/14 177.5 0.04 0.11
IBM 141122C00180000 C 11/22/14 180.0 0.05 0.09
IBM 141122C00182500 C 11/22/14 182.5 0.00 0.10
IBM 141122C00185000 C 11/22/14 185.0 0.02 0.09
IBM 141122C00187500 C 11/22/14 187.5 0.00 0.10
IBM 141122C00190000 C 11/22/14 190.0 0.00 0.03
IBM 141122C00192500 C 11/22/14 192.5 0.00 0.05
IBM 141122C00195000 C 11/22/14 195.0 0.00 0.02
IBM 141122C00197500 C 11/22/14 197.5 0.00 0.03
IBM 141122C00200000 C 11/22/14 200.0 0.00 0.03
IBM 141122C00202500 C 11/22/14 202.5 0.00 0.03
IBM 141122C00205000 C 11/22/14 205.0 0.00 0.03
IBM 141122C00207500 C 11/22/14 207.5 0.00 0.03
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 0.00 0.04
IBM 141122P00120000 P 11/22/14 120.0 0.00 0.05
IBM 141122P00125000 P 11/22/14 125.0 0.02 0.05
IBM 141122P00130000 P 11/22/14 130.0 0.01 0.05
IBM 141122P00135000 P 11/22/14 135.0 0.01 0.11
IBM 141122P00140000 P 11/22/14 140.0 0.01 0.12
IBM 141122P00145000 P 11/22/14 145.0 0.09 0.14
IBM 141122P00148000 P 11/22/14 148.0 0.06 0.20
IBM 141122P00149000 P 11/22/14 149.0 0.08 0.21
IBM 141122P00150000 P 11/22/14 150.0 0.19 0.21
IBM 141122P00152500 P 11/22/14 152.5 0.28 0.31
IBM 141122P00155000 P 11/22/14 155.0 0.44 0.49
IBM 141122P00157500 P 11/22/14 157.5 0.75 0.79
IBM 141122P00160000 P 11/22/14 160.0 1.27 1.31
IBM 141122P00162500 P 11/22/14 162.5 2.14 2.19
IBM 141122P00165000 P 11/22/14 165.0 3.35 3.55
IBM 141122P00167500 P 11/22/14 167.5 5.05 5.25
IBM 141122P00170000 P 11/22/14 170.0 7.05 7.50
IBM 141122P00172500 P 11/22/14 172.5 8.25 9.85
IBM 141122P00175000 P 11/22/14 175.0 10.40 12.25
IBM 141122P00177500 P 11/22/14 177.5 12.80 15.75
IBM 141122P00180000 P 11/22/14 180.0 15.35 17.15
IBM 141122P00182500 P 11/22/14 182.5 17.35 21.05
IBM 141122P00185000 P 11/22/14 185.0 19.85 23.55
IBM 141122P00187500 P 11/22/14 187.5 22.35 26.15
IBM 141122P00190000 P 11/22/14 190.0 24.65 28.65
IBM 141122P00192500 P 11/22/14 192.5 27.00 31.15
IBM 141122P00195000 P 11/22/14 195.0 30.10 33.65
IBM 141122P00197500 P 11/22/14 197.5 32.00 36.15
IBM 141122P00200000 P 11/22/14 200.0 34.95 38.60
IBM 141122P00202500 P 11/22/14 202.5 37.05 41.10
IBM 141122P00205000 P 11/22/14 205.0 39.50 43.95
IBM 141122P00207500 P 11/22/14 207.5 42.05 46.30
IBM 141122P00210000 P 11/22/14 210.0 44.55 48.65
IBM 141122P00212500 P 11/22/14 212.5 47.00 51.20
IBM 141122P00215000 P 11/22/14 215.0 49.55 53.60
IBM 141122P00217500 P 11/22/14 217.5 52.05 56.15
IBM 141122P00220000 P 11/22/14 220.0 54.55 58.60
IBM 141122P00222500 P 11/22/14 222.5 57.05 61.10
IBM 141122P00225000 P 11/22/14 225.0 59.55 63.95
IBM 141122P00227500 P 11/22/14 227.5 62.05 66.25
IBM 141122P00230000 P 11/22/14 230.0 64.55 68.60
IBM 141122P00232500 P 11/22/14 232.5 67.05 71.25
IBM 141122P00235000 P 11/22/14 235.0 69.50 73.65
IBM 141122P00237500 P 11/22/14 237.5 72.00 76.25
IBM 141122P00240000 P 11/22/14 240.0 74.50 78.65
IBM 141122P00242500 P 11/22/14 242.5 77.05 81.10
IBM 141122P00245000 P 11/22/14 245.0 79.55 83.70
IBM 141122P00250000 P 11/22/14 250.0 84.55 88.60
IBM 141122P00255000 P 11/22/14 255.0 89.60 93.50
IBM 141122P00260000 P 11/22/14 260.0 94.55 98.60
IBM 141122P00265000 P 11/22/14 265.0 99.55 103.60
IBM 141122P00270000 P 11/22/14 270.0 104.55 108.85
IBM 141122P00275000 P 11/22/14 275.0 109.55 113.60
IBM 141122P00280000 P 11/22/14 280.0 114.55 118.95
IBM 141122P00285000 P 11/22/14 285.0 119.55 123.75
IBM 141122P00290000 P 11/22/14 290.0 124.55 128.75
IBM 141128C00120000 C 11/28/14 120.0 42.10 46.55
IBM 141128C00125000 C 11/28/14 125.0 37.15 41.55
IBM 141128C00130000 C 11/28/14 130.0 32.15 36.55
IBM 141128C00135000 C 11/28/14 135.0 27.15 31.55
IBM 141128C00140000 C 11/28/14 140.0 22.40 26.55
IBM 141128C00145000 C 11/28/14 145.0 17.55 21.65
IBM 141128C00150000 C 11/28/14 150.0 12.55 16.05
IBM 141128C00152500 C 11/28/14 152.5 10.45 14.15
IBM 141128C00155000 C 11/28/14 155.0 8.50 10.65
IBM 141128C00157500 C 11/28/14 157.5 6.70 8.35
IBM 141128C00160000 C 11/28/14 160.0 4.80 5.30
IBM 141128C00162500 C 11/28/14 162.5 3.15 3.35
IBM 141128C00165000 C 11/28/14 165.0 1.87 2.06
IBM 141128C00167500 C 11/28/14 167.5 1.04 1.18
IBM 141128C00170000 C 11/28/14 170.0 0.54 0.90
IBM 141128C00172500 C 11/28/14 172.5 0.27 0.55
IBM 141128C00175000 C 11/28/14 175.0 0.13 0.27
IBM 141128C00177500 C 11/28/14 177.5 0.07 0.14
IBM 141128C00180000 C 11/28/14 180.0 0.04 0.14
IBM 141128C00182500 C 11/28/14 182.5 0.02 0.14
IBM 141128C00185000 C 11/28/14 185.0 0.00 0.13
IBM 141128C00187500 C 11/28/14 187.5 0.00 0.11
IBM 141128C00190000 C 11/28/14 190.0 0.00 0.09
IBM 141128C00192500 C 11/28/14 192.5 0.00 0.08
IBM 141128C00195000 C 11/28/14 195.0 0.00 0.06
IBM 141128C00197500 C 11/28/14 197.5 0.00 0.05
IBM 141128C00200000 C 11/28/14 200.0 0.00 0.04
IBM 141128C00202500 C 11/28/14 202.5 0.00 0.04
IBM 141128C00205000 C 11/28/14 205.0 0.00 0.03
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 0.04
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 0.01 0.05
IBM 141128P00125000 P 11/28/14 125.0 0.02 0.07
IBM 141128P00130000 P 11/28/14 130.0 0.02 0.13
IBM 141128P00135000 P 11/28/14 135.0 0.03 0.14
IBM 141128P00140000 P 11/28/14 140.0 0.06 0.18
IBM 141128P00145000 P 11/28/14 145.0 0.09 0.22
IBM 141128P00150000 P 11/28/14 150.0 0.17 0.40
IBM 141128P00152500 P 11/28/14 152.5 0.26 0.48
IBM 141128P00155000 P 11/28/14 155.0 0.50 0.70
IBM 141128P00157500 P 11/28/14 157.5 0.96 1.08
IBM 141128P00160000 P 11/28/14 160.0 1.50 1.67
IBM 141128P00162500 P 11/28/14 162.5 2.39 2.59
IBM 141128P00165000 P 11/28/14 165.0 3.60 3.90
IBM 141128P00167500 P 11/28/14 167.5 5.10 5.65
IBM 141128P00170000 P 11/28/14 170.0 6.80 7.75
IBM 141128P00172500 P 11/28/14 172.5 8.15 9.95
IBM 141128P00175000 P 11/28/14 175.0 10.40 12.40
IBM 141128P00177500 P 11/28/14 177.5 12.90 14.90
IBM 141128P00180000 P 11/28/14 180.0 14.50 18.65
IBM 141128P00182500 P 11/28/14 182.5 17.00 21.00
IBM 141128P00185000 P 11/28/14 185.0 19.50 23.50
IBM 141128P00187500 P 11/28/14 187.5 22.05 26.25
IBM 141128P00190000 P 11/28/14 190.0 24.55 28.75
IBM 141128P00192500 P 11/28/14 192.5 27.05 31.05
IBM 141128P00195000 P 11/28/14 195.0 29.55 33.95
IBM 141128P00197500 P 11/28/14 197.5 32.00 36.45
IBM 141128P00200000 P 11/28/14 200.0 34.55 37.60
IBM 141128P00202500 P 11/28/14 202.5 37.05 41.50
IBM 141128P00205000 P 11/28/14 205.0 39.55 43.95
IBM 141128P00207500 P 11/28/14 207.5 41.95 46.00
IBM 141128P00210000 P 11/28/14 210.0 44.55 48.95
IBM 141128P00212500 P 11/28/14 212.5 47.05 51.50
IBM 141128P00215000 P 11/28/14 215.0 49.55 53.95
IBM 141128P00217500 P 11/28/14 217.5 52.05 56.45
IBM 141128P00220000 P 11/28/14 220.0 54.55 58.95
IBM 141128P00222500 P 11/28/14 222.5 57.05 61.45
IBM 141128P00225000 P 11/28/14 225.0 59.55 63.95
IBM 141128P00227500 P 11/28/14 227.5 62.05 66.45
IBM 141128P00230000 P 11/28/14 230.0 64.55 68.95
IBM 141128P00232500 P 11/28/14 232.5 67.05 71.45
IBM 141128P00235000 P 11/28/14 235.0 69.55 73.95
IBM 141128P00237500 P 11/28/14 237.5 72.05 76.45
IBM 141128P00240000 P 11/28/14 240.0 74.55 78.95
IBM 141128P00242500 P 11/28/14 242.5 77.05 81.45
IBM 141205C00120000 C 12/05/14 120.0 42.15 46.55
IBM 141205C00125000 C 12/05/14 125.0 37.15 41.55
IBM 141205C00130000 C 12/05/14 130.0 32.15 36.55
IBM 141205C00135000 C 12/05/14 135.0 27.15 31.55
IBM 141205C00140000 C 12/05/14 140.0 22.15 26.60
IBM 141205C00141000 C 12/05/14 141.0 21.15 25.55
IBM 141205C00142000 C 12/05/14 142.0 20.50 24.55
IBM 141205C00143000 C 12/05/14 143.0 19.50 23.50
IBM 141205C00144000 C 12/05/14 144.0 18.45 22.55
IBM 141205C00145000 C 12/05/14 145.0 17.50 21.60
IBM 141205C00146000 C 12/05/14 146.0 16.70 20.65
IBM 141205C00147000 C 12/05/14 147.0 15.55 19.65
IBM 141205C00148000 C 12/05/14 148.0 14.75 18.65
IBM 141205C00149000 C 12/05/14 149.0 13.60 16.95
IBM 141205C00150000 C 12/05/14 150.0 13.10 15.50
IBM 141205C00152500 C 12/05/14 152.5 10.45 13.85
IBM 141205C00155000 C 12/05/14 155.0 8.40 10.65
IBM 141205C00157500 C 12/05/14 157.5 6.90 8.45
IBM 141205C00160000 C 12/05/14 160.0 5.00 5.45
IBM 141205C00162500 C 12/05/14 162.5 3.45 3.75
IBM 141205C00165000 C 12/05/14 165.0 2.22 2.38
IBM 141205C00167500 C 12/05/14 167.5 1.32 1.52
IBM 141205C00170000 C 12/05/14 170.0 0.78 0.87
IBM 141205C00172500 C 12/05/14 172.5 0.43 0.52
IBM 141205C00175000 C 12/05/14 175.0 0.25 0.46
IBM 141205C00177500 C 12/05/14 177.5 0.14 0.29
IBM 141205C00180000 C 12/05/14 180.0 0.07 0.19
IBM 141205C00182500 C 12/05/14 182.5 0.02 0.14
IBM 141205C00185000 C 12/05/14 185.0 0.02 0.14
IBM 141205C00187500 C 12/05/14 187.5 0.01 0.12
IBM 141205C00190000 C 12/05/14 190.0 0.00 0.11
IBM 141205C00192500 C 12/05/14 192.5 0.00 0.09
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 0.05
IBM 141205C00202500 C 12/05/14 202.5 0.00 0.04
IBM 141205C00205000 C 12/05/14 205.0 0.00 0.04
IBM 141205C00207500 C 12/05/14 207.5 0.00 0.03
IBM 141205C00210000 C 12/05/14 210.0 0.00 0.03
IBM 141205C00212500 C 12/05/14 212.5 0.00 0.03
IBM 141205C00215000 C 12/05/14 215.0 0.00 0.03
IBM 141205C00217500 C 12/05/14 217.5 0.00 0.03
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 0.07
IBM 141205P00125000 P 12/05/14 125.0 0.02 0.12
IBM 141205P00130000 P 12/05/14 130.0 0.02 0.15
IBM 141205P00135000 P 12/05/14 135.0 0.08 0.21
IBM 141205P00140000 P 12/05/14 140.0 0.10 0.25
IBM 141205P00141000 P 12/05/14 141.0 0.11 0.29
IBM 141205P00142000 P 12/05/14 142.0 0.11 0.29
IBM 141205P00143000 P 12/05/14 143.0 0.12 0.30
IBM 141205P00144000 P 12/05/14 144.0 0.13 0.33
IBM 141205P00145000 P 12/05/14 145.0 0.14 0.34
IBM 141205P00146000 P 12/05/14 146.0 0.15 0.37
IBM 141205P00147000 P 12/05/14 147.0 0.18 0.40
IBM 141205P00148000 P 12/05/14 148.0 0.20 0.44
IBM 141205P00149000 P 12/05/14 149.0 0.23 0.48
IBM 141205P00150000 P 12/05/14 150.0 0.34 0.45
IBM 141205P00152500 P 12/05/14 152.5 0.39 0.69
IBM 141205P00155000 P 12/05/14 155.0 0.62 0.89
IBM 141205P00157500 P 12/05/14 157.5 1.03 1.31
IBM 141205P00160000 P 12/05/14 160.0 1.59 1.91
IBM 141205P00162500 P 12/05/14 162.5 2.72 2.85
IBM 141205P00165000 P 12/05/14 165.0 3.70 4.15
IBM 141205P00167500 P 12/05/14 167.5 5.35 5.90
IBM 141205P00170000 P 12/05/14 170.0 7.20 7.90
IBM 141205P00172500 P 12/05/14 172.5 8.30 10.10
IBM 141205P00175000 P 12/05/14 175.0 10.25 13.00
IBM 141205P00177500 P 12/05/14 177.5 12.60 14.90
IBM 141205P00180000 P 12/05/14 180.0 14.55 17.90
IBM 141205P00182500 P 12/05/14 182.5 17.00 20.90
IBM 141205P00185000 P 12/05/14 185.0 19.50 23.50
IBM 141205P00187500 P 12/05/14 187.5 22.00 26.20
IBM 141205P00190000 P 12/05/14 190.0 24.55 28.95
IBM 141205P00192500 P 12/05/14 192.5 27.05 31.45
IBM 141205P00195000 P 12/05/14 195.0 29.50 33.75
IBM 141205P00197500 P 12/05/14 197.5 32.05 36.50
IBM 141205P00200000 P 12/05/14 200.0 34.55 38.75
IBM 141205P00202500 P 12/05/14 202.5 37.05 41.45
IBM 141205P00205000 P 12/05/14 205.0 39.55 43.95
IBM 141205P00207500 P 12/05/14 207.5 41.95 46.00
IBM 141205P00210000 P 12/05/14 210.0 44.55 48.95
IBM 141205P00212500 P 12/05/14 212.5 46.95 51.00
IBM 141205P00215000 P 12/05/14 215.0 49.50 53.95
IBM 141205P00217500 P 12/05/14 217.5 51.95 56.00
IBM 141205P00220000 P 12/05/14 220.0 54.55 58.95
IBM 141205P00225000 P 12/05/14 225.0 59.55 63.95
IBM 141205P00230000 P 12/05/14 230.0 64.55 68.95
IBM 141205P00235000 P 12/05/14 235.0 69.55 73.95
IBM 141205P00240000 P 12/05/14 240.0 74.55 78.95
IBM 141212C00140000 C 12/12/14 140.0 22.50 26.60
IBM 141212C00141000 C 12/12/14 141.0 21.50 25.60
IBM 141212C00142000 C 12/12/14 142.0 20.15 24.50
IBM 141212C00143000 C 12/12/14 143.0 19.40 23.55
IBM 141212C00144000 C 12/12/14 144.0 18.50 22.60
IBM 141212C00145000 C 12/12/14 145.0 17.50 21.65
IBM 141212C00146000 C 12/12/14 146.0 16.55 20.65
IBM 141212C00147000 C 12/12/14 147.0 15.50 19.65
IBM 141212C00148000 C 12/12/14 148.0 15.30 17.50
IBM 141212C00149000 C 12/12/14 149.0 14.45 16.50
IBM 141212C00150000 C 12/12/14 150.0 13.45 15.50
IBM 141212C00152500 C 12/12/14 152.5 11.00 13.00
IBM 141212C00155000 C 12/12/14 155.0 8.75 10.65
IBM 141212C00157500 C 12/12/14 157.5 6.75 8.30
IBM 141212C00160000 C 12/12/14 160.0 5.20 5.85
IBM 141212C00162500 C 12/12/14 162.5 3.75 4.15
IBM 141212C00165000 C 12/12/14 165.0 2.51 2.88
IBM 141212C00167500 C 12/12/14 167.5 1.63 1.95
IBM 141212C00170000 C 12/12/14 170.0 0.99 1.36
IBM 141212C00172500 C 12/12/14 172.5 0.60 0.99
IBM 141212C00175000 C 12/12/14 175.0 0.36 0.62
IBM 141212C00177500 C 12/12/14 177.5 0.21 0.46
IBM 141212C00180000 C 12/12/14 180.0 0.08 0.32
IBM 141212C00182500 C 12/12/14 182.5 0.06 0.18
IBM 141212C00185000 C 12/12/14 185.0 0.01 0.18
IBM 141212C00187500 C 12/12/14 187.5 0.01 0.15
IBM 141212C00190000 C 12/12/14 190.0 0.01 0.12
IBM 141212C00192500 C 12/12/14 192.5 0.00 0.12
IBM 141212C00195000 C 12/12/14 195.0 0.00 0.10
IBM 141212C00197500 C 12/12/14 197.5 0.00 0.09
IBM 141212C00200000 C 12/12/14 200.0 0.00 0.08
IBM 141212C00205000 C 12/12/14 205.0 0.00 0.05
IBM 141212C00210000 C 12/12/14 210.0 0.00 0.04
IBM 141212C00215000 C 12/12/14 215.0 0.00 0.03
IBM 141212C00220000 C 12/12/14 220.0 0.00 0.03
IBM 141212C00225000 C 12/12/14 225.0 0.00 0.03
IBM 141212P00140000 P 12/12/14 140.0 0.11 0.32
IBM 141212P00141000 P 12/12/14 141.0 0.10 0.34
IBM 141212P00142000 P 12/12/14 142.0 0.11 0.35
IBM 141212P00143000 P 12/12/14 143.0 0.10 0.37
IBM 141212P00144000 P 12/12/14 144.0 0.16 0.39
IBM 141212P00145000 P 12/12/14 145.0 0.18 0.41
IBM 141212P00146000 P 12/12/14 146.0 0.21 0.44
IBM 141212P00147000 P 12/12/14 147.0 0.24 0.48
IBM 141212P00148000 P 12/12/14 148.0 0.27 0.51
IBM 141212P00149000 P 12/12/14 149.0 0.31 0.56
IBM 141212P00150000 P 12/12/14 150.0 0.36 0.69
IBM 141212P00152500 P 12/12/14 152.5 0.53 0.79
IBM 141212P00155000 P 12/12/14 155.0 0.76 1.09
IBM 141212P00157500 P 12/12/14 157.5 1.19 1.56
IBM 141212P00160000 P 12/12/14 160.0 1.74 2.26
IBM 141212P00162500 P 12/12/14 162.5 2.78 3.25
IBM 141212P00165000 P 12/12/14 165.0 3.70 4.55
IBM 141212P00167500 P 12/12/14 167.5 5.00 6.15
IBM 141212P00170000 P 12/12/14 170.0 6.70 8.10
IBM 141212P00172500 P 12/12/14 172.5 7.50 10.75
IBM 141212P00175000 P 12/12/14 175.0 10.35 12.45
IBM 141212P00177500 P 12/12/14 177.5 12.15 15.50
IBM 141212P00180000 P 12/12/14 180.0 14.55 17.75
IBM 141212P00182500 P 12/12/14 182.5 17.05 20.45
IBM 141212P00185000 P 12/12/14 185.0 19.55 23.60
IBM 141212P00187500 P 12/12/14 187.5 22.00 26.10
IBM 141212P00190000 P 12/12/14 190.0 24.60 28.65
IBM 141212P00192500 P 12/12/14 192.5 27.00 31.10
IBM 141212P00195000 P 12/12/14 195.0 29.50 32.60
IBM 141212P00197500 P 12/12/14 197.5 32.00 36.50
IBM 141212P00200000 P 12/12/14 200.0 34.50 37.60
IBM 141212P00205000 P 12/12/14 205.0 39.55 44.00
IBM 141212P00210000 P 12/12/14 210.0 44.50 47.60
IBM 141212P00215000 P 12/12/14 215.0 49.50 52.60
IBM 141212P00220000 P 12/12/14 220.0 54.50 59.00
IBM 141212P00225000 P 12/12/14 225.0 59.50 64.00
IBM 141220C00090000 C 12/20/14 90.0 72.45 76.60
IBM 141220C00095000 C 12/20/14 95.0 67.45 71.60
IBM 141220C00100000 C 12/20/14 100.0 62.55 66.55
IBM 141220C00105000 C 12/20/14 105.0 57.35 61.60
IBM 141220C00110000 C 12/20/14 110.0 52.55 56.60
IBM 141220C00115000 C 12/20/14 115.0 47.50 51.60
IBM 141220C00120000 C 12/20/14 120.0 42.40 46.60
IBM 141220C00125000 C 12/20/14 125.0 37.35 41.55
IBM 141220C00130000 C 12/20/14 130.0 32.55 36.60
IBM 141220C00135000 C 12/20/14 135.0 27.55 31.55
IBM 141220C00140000 C 12/20/14 140.0 22.55 26.50
IBM 141220C00145000 C 12/20/14 145.0 17.60 21.10
IBM 141220C00150000 C 12/20/14 150.0 13.95 15.50
IBM 141220C00155000 C 12/20/14 155.0 9.40 10.50
IBM 141220C00160000 C 12/20/14 160.0 5.65 5.85
IBM 141220C00165000 C 12/20/14 165.0 2.91 2.96
IBM 141220C00170000 C 12/20/14 170.0 1.24 1.29
IBM 141220C00175000 C 12/20/14 175.0 0.47 0.52
IBM 141220C00180000 C 12/20/14 180.0 0.17 0.20
IBM 141220C00185000 C 12/20/14 185.0 0.07 0.12
IBM 141220C00190000 C 12/20/14 190.0 0.02 0.08
IBM 141220C00195000 C 12/20/14 195.0 0.00 0.08
IBM 141220C00200000 C 12/20/14 200.0 0.00 0.09
IBM 141220C00205000 C 12/20/14 205.0 0.00 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 0.03
IBM 141220C00230000 C 12/20/14 230.0 0.00 0.04
IBM 141220C00235000 C 12/20/14 235.0 0.00 0.03
IBM 141220C00240000 C 12/20/14 240.0 0.00 0.03
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 0.04
IBM 141220P00095000 P 12/20/14 95.0 0.00 0.05
IBM 141220P00100000 P 12/20/14 100.0 0.00 0.05
IBM 141220P00105000 P 12/20/14 105.0 0.00 0.06
IBM 141220P00110000 P 12/20/14 110.0 0.00 0.06
IBM 141220P00115000 P 12/20/14 115.0 0.01 0.09
IBM 141220P00120000 P 12/20/14 120.0 0.03 0.14
IBM 141220P00125000 P 12/20/14 125.0 0.03 0.16
IBM 141220P00130000 P 12/20/14 130.0 0.10 0.16
IBM 141220P00135000 P 12/20/14 135.0 0.10 0.19
IBM 141220P00140000 P 12/20/14 140.0 0.18 0.27
IBM 141220P00145000 P 12/20/14 145.0 0.33 0.38
IBM 141220P00150000 P 12/20/14 150.0 0.60 0.67
IBM 141220P00155000 P 12/20/14 155.0 1.22 1.26
IBM 141220P00160000 P 12/20/14 160.0 2.42 2.47
IBM 141220P00165000 P 12/20/14 165.0 4.55 4.75
IBM 141220P00170000 P 12/20/14 170.0 7.90 8.10
IBM 141220P00175000 P 12/20/14 175.0 12.05 12.45
IBM 141220P00180000 P 12/20/14 180.0 15.25 17.35
IBM 141220P00185000 P 12/20/14 185.0 20.10 23.45
IBM 141220P00190000 P 12/20/14 190.0 24.50 28.60
IBM 141220P00195000 P 12/20/14 195.0 29.50 33.45
IBM 141220P00200000 P 12/20/14 200.0 34.55 38.50
IBM 141220P00205000 P 12/20/14 205.0 39.60 43.45
IBM 141220P00210000 P 12/20/14 210.0 44.50 49.00
IBM 141220P00215000 P 12/20/14 215.0 49.50 53.80
IBM 141220P00220000 P 12/20/14 220.0 54.55 59.00
IBM 141220P00225000 P 12/20/14 225.0 59.55 63.60
IBM 141220P00230000 P 12/20/14 230.0 64.50 68.70
IBM 141220P00235000 P 12/20/14 235.0 69.55 73.60
IBM 141220P00240000 P 12/20/14 240.0 74.50 78.60
IBM 141220P00245000 P 12/20/14 245.0 79.50 83.70
IBM 141220P00250000 P 12/20/14 250.0 84.55 88.60
IBM 141220P00255000 P 12/20/14 255.0 89.55 93.60
IBM 141220P00260000 P 12/20/14 260.0 94.55 98.65
IBM 141220P00265000 P 12/20/14 265.0 99.55 103.60
IBM 141220P00270000 P 12/20/14 270.0 104.55 108.60
IBM 150117C00090000 C 01/17/15 90.0 72.50 76.65
IBM 150117C00095000 C 01/17/15 95.0 67.40 71.60
IBM 150117C00100000 C 01/17/15 100.0 62.50 66.60
IBM 150117C00105000 C 01/17/15 105.0 57.50 61.60
IBM 150117C00110000 C 01/17/15 110.0 52.30 56.65
IBM 150117C00115000 C 01/17/15 115.0 47.45 51.55
IBM 150117C00120000 C 01/17/15 120.0 42.40 46.60
IBM 150117C00125000 C 01/17/15 125.0 37.70 41.65
IBM 150117C00130000 C 01/17/15 130.0 32.50 36.55
IBM 150117C00135000 C 01/17/15 135.0 27.70 31.65
IBM 150117C00140000 C 01/17/15 140.0 22.70 26.45
IBM 150117C00145000 C 01/17/15 145.0 18.85 21.05
IBM 150117C00150000 C 01/17/15 150.0 14.35 15.00
IBM 150117C00155000 C 01/17/15 155.0 10.25 10.60
IBM 150117C00160000 C 01/17/15 160.0 6.75 6.95
IBM 150117C00165000 C 01/17/15 165.0 4.00 4.10
IBM 150117C00170000 C 01/17/15 170.0 2.17 2.24
IBM 150117C00175000 C 01/17/15 175.0 1.05 1.13
IBM 150117C00180000 C 01/17/15 180.0 0.50 0.59
IBM 150117C00185000 C 01/17/15 185.0 0.24 0.35
IBM 150117C00190000 C 01/17/15 190.0 0.12 0.14
IBM 150117C00195000 C 01/17/15 195.0 0.05 0.14
IBM 150117C00200000 C 01/17/15 200.0 0.05 0.08
IBM 150117C00205000 C 01/17/15 205.0 0.01 0.10
IBM 150117C00210000 C 01/17/15 210.0 0.01 0.09
IBM 150117C00215000 C 01/17/15 215.0 0.01 0.09
IBM 150117C00220000 C 01/17/15 220.0 0.00 0.02
IBM 150117C00225000 C 01/17/15 225.0 0.00 0.06
IBM 150117C00230000 C 01/17/15 230.0 0.00 0.04
IBM 150117C00235000 C 01/17/15 235.0 0.00 0.04
IBM 150117C00240000 C 01/17/15 240.0 0.00 0.03
IBM 150117C00245000 C 01/17/15 245.0 0.00 0.04
IBM 150117C00250000 C 01/17/15 250.0 0.00 0.03
IBM 150117C00255000 C 01/17/15 255.0 0.00 0.03
IBM 150117C00260000 C 01/17/15 260.0 0.00 0.03
IBM 150117C00265000 C 01/17/15 265.0 0.00 0.03
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 0.03
IBM 150117C00300000 C 01/17/15 300.0 0.00 0.03
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 0.00 0.06
IBM 150117P00095000 P 01/17/15 95.0 0.01 0.06
IBM 150117P00100000 P 01/17/15 100.0 0.02 0.08
IBM 150117P00105000 P 01/17/15 105.0 0.02 0.13
IBM 150117P00110000 P 01/17/15 110.0 0.05 0.14
IBM 150117P00115000 P 01/17/15 115.0 0.06 0.19
IBM 150117P00120000 P 01/17/15 120.0 0.05 0.20
IBM 150117P00125000 P 01/17/15 125.0 0.09 0.21
IBM 150117P00130000 P 01/17/15 130.0 0.15 0.27
IBM 150117P00135000 P 01/17/15 135.0 0.23 0.37
IBM 150117P00140000 P 01/17/15 140.0 0.47 0.51
IBM 150117P00145000 P 01/17/15 145.0 0.72 0.78
IBM 150117P00150000 P 01/17/15 150.0 1.20 1.25
IBM 150117P00155000 P 01/17/15 155.0 2.06 2.14
IBM 150117P00160000 P 01/17/15 160.0 3.40 3.60
IBM 150117P00165000 P 01/17/15 165.0 5.65 5.85
IBM 150117P00170000 P 01/17/15 170.0 8.75 8.95
IBM 150117P00175000 P 01/17/15 175.0 12.15 13.00
IBM 150117P00180000 P 01/17/15 180.0 16.05 17.55
IBM 150117P00185000 P 01/17/15 185.0 20.15 22.55
IBM 150117P00190000 P 01/17/15 190.0 24.80 27.60
IBM 150117P00195000 P 01/17/15 195.0 29.50 33.60
IBM 150117P00200000 P 01/17/15 200.0 34.55 38.60
IBM 150117P00205000 P 01/17/15 205.0 39.50 43.65
IBM 150117P00210000 P 01/17/15 210.0 44.50 48.20
IBM 150117P00215000 P 01/17/15 215.0 49.55 53.70
IBM 150117P00220000 P 01/17/15 220.0 54.50 58.60
IBM 150117P00225000 P 01/17/15 225.0 59.50 63.50
IBM 150117P00230000 P 01/17/15 230.0 64.50 68.50
IBM 150117P00235000 P 01/17/15 235.0 69.55 73.60
IBM 150117P00240000 P 01/17/15 240.0 74.55 78.60
IBM 150117P00245000 P 01/17/15 245.0 79.55 83.85
IBM 150117P00250000 P 01/17/15 250.0 84.50 88.80
IBM 150117P00255000 P 01/17/15 255.0 89.50 93.60
IBM 150117P00260000 P 01/17/15 260.0 94.45 98.60
IBM 150117P00265000 P 01/17/15 265.0 99.55 104.00
IBM 150117P00270000 P 01/17/15 270.0 104.50 108.60
IBM 150117P00275000 P 01/17/15 275.0 109.50 113.60
IBM 150117P00280000 P 01/17/15 280.0 114.50 119.00
IBM 150117P00285000 P 01/17/15 285.0 119.50 123.55
IBM 150117P00290000 P 01/17/15 290.0 124.55 128.80
IBM 150117P00300000 P 01/17/15 300.0 134.55 138.80
IBM 150117P00310000 P 01/17/15 310.0 144.55 148.50
IBM 150117P00320000 P 01/17/15 320.0 154.50 158.60
IBM 150417C00095000 C 04/17/15 95.0 67.00 71.50
IBM 150417C00100000 C 04/17/15 100.0 62.20 66.55
IBM 150417C00105000 C 04/17/15 105.0 57.05 61.55
IBM 150417C00110000 C 04/17/15 110.0 52.15 56.55
IBM 150417C00115000 C 04/17/15 115.0 47.00 51.50
IBM 150417C00120000 C 04/17/15 120.0 42.10 46.65
IBM 150417C00125000 C 04/17/15 125.0 37.25 41.55
IBM 150417C00130000 C 04/17/15 130.0 32.35 36.55
IBM 150417C00135000 C 04/17/15 135.0 27.60 31.75
IBM 150417C00140000 C 04/17/15 140.0 23.80 26.75
IBM 150417C00145000 C 04/17/15 145.0 20.10 21.10
IBM 150417C00150000 C 04/17/15 150.0 16.20 17.30
IBM 150417C00155000 C 04/17/15 155.0 12.75 12.95
IBM 150417C00160000 C 04/17/15 160.0 9.55 9.80
IBM 150417C00165000 C 04/17/15 165.0 6.95 7.15
IBM 150417C00170000 C 04/17/15 170.0 4.80 5.05
IBM 150417C00175000 C 04/17/15 175.0 3.20 3.45
IBM 150417C00180000 C 04/17/15 180.0 2.12 2.29
IBM 150417C00185000 C 04/17/15 185.0 1.34 1.49
IBM 150417C00190000 C 04/17/15 190.0 0.84 0.99
IBM 150417C00195000 C 04/17/15 195.0 0.47 0.66
IBM 150417C00200000 C 04/17/15 200.0 0.26 0.46
IBM 150417C00205000 C 04/17/15 205.0 0.12 0.32
IBM 150417C00210000 C 04/17/15 210.0 0.10 0.23
IBM 150417C00215000 C 04/17/15 215.0 0.04 0.17
IBM 150417C00220000 C 04/17/15 220.0 0.05 0.13
IBM 150417C00225000 C 04/17/15 225.0 0.00 0.11
IBM 150417C00230000 C 04/17/15 230.0 0.00 0.09
IBM 150417C00235000 C 04/17/15 235.0 0.00 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 0.05
IBM 150417C00265000 C 04/17/15 265.0 0.00 0.05
IBM 150417C00270000 C 04/17/15 270.0 0.00 0.04
IBM 150417C00275000 C 04/17/15 275.0 0.00 0.04
IBM 150417C00280000 C 04/17/15 280.0 0.00 0.04
IBM 150417P00095000 P 04/17/15 95.0 0.06 0.24
IBM 150417P00100000 P 04/17/15 100.0 0.09 0.28
IBM 150417P00105000 P 04/17/15 105.0 0.12 0.33
IBM 150417P00110000 P 04/17/15 110.0 0.17 0.35
IBM 150417P00115000 P 04/17/15 115.0 0.27 0.50
IBM 150417P00120000 P 04/17/15 120.0 0.40 0.62
IBM 150417P00125000 P 04/17/15 125.0 0.59 0.78
IBM 150417P00130000 P 04/17/15 130.0 0.87 1.00
IBM 150417P00135000 P 04/17/15 135.0 1.24 1.40
IBM 150417P00140000 P 04/17/15 140.0 1.79 1.98
IBM 150417P00145000 P 04/17/15 145.0 2.54 2.75
IBM 150417P00150000 P 04/17/15 150.0 3.60 3.75
IBM 150417P00155000 P 04/17/15 155.0 5.05 5.25
IBM 150417P00160000 P 04/17/15 160.0 6.90 7.15
IBM 150417P00165000 P 04/17/15 165.0 9.30 9.55
IBM 150417P00170000 P 04/17/15 170.0 12.20 12.50
IBM 150417P00175000 P 04/17/15 175.0 15.60 15.90
IBM 150417P00180000 P 04/17/15 180.0 19.50 19.80
IBM 150417P00185000 P 04/17/15 185.0 22.00 24.40
IBM 150417P00190000 P 04/17/15 190.0 26.15 30.20
IBM 150417P00195000 P 04/17/15 195.0 30.85 34.70
IBM 150417P00200000 P 04/17/15 200.0 35.50 39.85
IBM 150417P00205000 P 04/17/15 205.0 40.40 44.85
IBM 150417P00210000 P 04/17/15 210.0 45.35 49.60
IBM 150417P00215000 P 04/17/15 215.0 50.30 54.70
IBM 150417P00220000 P 04/17/15 220.0 55.30 59.65
IBM 150417P00225000 P 04/17/15 225.0 60.20 64.60
IBM 150417P00230000 P 04/17/15 230.0 65.25 69.75
IBM 150417P00235000 P 04/17/15 235.0 70.20 74.85
IBM 150417P00240000 P 04/17/15 240.0 75.20 79.70
IBM 150417P00245000 P 04/17/15 245.0 80.20 84.70
IBM 150417P00250000 P 04/17/15 250.0 85.20 89.60
IBM 150417P00255000 P 04/17/15 255.0 90.20 94.80
IBM 150417P00260000 P 04/17/15 260.0 95.10 99.75
IBM 150417P00265000 P 04/17/15 265.0 100.15 104.70
IBM 150417P00270000 P 04/17/15 270.0 105.10 109.55
IBM 150417P00275000 P 04/17/15 275.0 110.10 114.60
IBM 150417P00280000 P 04/17/15 280.0 115.15 119.65
IBM 160115C00085000 C 01/15/16 85.0 77.00 81.75
IBM 160115C00090000 C 01/15/16 90.0 72.00 76.75
IBM 160115C00095000 C 01/15/16 95.0 67.00 71.75
IBM 160115C00100000 C 01/15/16 100.0 62.00 66.75
IBM 160115C00105000 C 01/15/16 105.0 57.00 61.75
IBM 160115C00110000 C 01/15/16 110.0 52.00 56.75
IBM 160115C00115000 C 01/15/16 115.0 47.00 51.75
IBM 160115C00120000 C 01/15/16 120.0 42.00 46.75
IBM 160115C00125000 C 01/15/16 125.0 38.00 42.10
IBM 160115C00130000 C 01/15/16 130.0 34.55 37.85
IBM 160115C00135000 C 01/15/16 135.0 30.30 33.70
IBM 160115C00140000 C 01/15/16 140.0 26.80 28.80
IBM 160115C00145000 C 01/15/16 145.0 23.30 25.55
IBM 160115C00150000 C 01/15/16 150.0 20.10 20.60
IBM 160115C00155000 C 01/15/16 155.0 16.95 17.50
IBM 160115C00160000 C 01/15/16 160.0 14.25 14.70
IBM 160115C00165000 C 01/15/16 165.0 11.85 12.20
IBM 160115C00170000 C 01/15/16 170.0 9.65 10.05
IBM 160115C00175000 C 01/15/16 175.0 7.80 8.25
IBM 160115C00180000 C 01/15/16 180.0 6.20 6.65
IBM 160115C00185000 C 01/15/16 185.0 5.05 5.40
IBM 160115C00190000 C 01/15/16 190.0 3.95 4.30
IBM 160115C00195000 C 01/15/16 195.0 3.05 3.40
IBM 160115C00200000 C 01/15/16 200.0 2.60 2.75
IBM 160115C00205000 C 01/15/16 205.0 1.81 2.20
IBM 160115C00210000 C 01/15/16 210.0 1.50 1.79
IBM 160115C00215000 C 01/15/16 215.0 1.05 1.45
IBM 160115C00220000 C 01/15/16 220.0 0.79 1.09
IBM 160115C00225000 C 01/15/16 225.0 0.58 0.99
IBM 160115C00230000 C 01/15/16 230.0 0.65 0.82
IBM 160115C00235000 C 01/15/16 235.0 0.31 0.69
IBM 160115C00240000 C 01/15/16 240.0 0.30 0.44
IBM 160115C00245000 C 01/15/16 245.0 0.15 0.51
IBM 160115C00250000 C 01/15/16 250.0 0.15 0.45
IBM 160115C00260000 C 01/15/16 260.0 0.10 0.36
IBM 160115C00270000 C 01/15/16 270.0 0.00 0.29
IBM 160115C00280000 C 01/15/16 280.0 0.00 0.25
IBM 160115C00290000 C 01/15/16 290.0 0.04 0.21
IBM 160115P00085000 P 01/15/16 85.0 0.48 0.80
IBM 160115P00090000 P 01/15/16 90.0 0.63 0.96
IBM 160115P00095000 P 01/15/16 95.0 0.82 1.15
IBM 160115P00100000 P 01/15/16 100.0 1.06 1.38
IBM 160115P00105000 P 01/15/16 105.0 1.35 1.67
IBM 160115P00110000 P 01/15/16 110.0 1.70 2.03
IBM 160115P00115000 P 01/15/16 115.0 2.14 2.47
IBM 160115P00120000 P 01/15/16 120.0 2.69 3.05
IBM 160115P00125000 P 01/15/16 125.0 3.35 3.70
IBM 160115P00130000 P 01/15/16 130.0 4.20 4.55
IBM 160115P00135000 P 01/15/16 135.0 5.15 5.55
IBM 160115P00140000 P 01/15/16 140.0 6.40 6.70
IBM 160115P00145000 P 01/15/16 145.0 7.85 8.30
IBM 160115P00150000 P 01/15/16 150.0 9.55 9.90
IBM 160115P00155000 P 01/15/16 155.0 11.55 12.00
IBM 160115P00160000 P 01/15/16 160.0 13.80 14.15
IBM 160115P00165000 P 01/15/16 165.0 16.55 16.80
IBM 160115P00170000 P 01/15/16 170.0 19.30 19.80
IBM 160115P00175000 P 01/15/16 175.0 22.50 23.00
IBM 160115P00180000 P 01/15/16 180.0 26.00 26.40
IBM 160115P00185000 P 01/15/16 185.0 29.70 30.15
IBM 160115P00190000 P 01/15/16 190.0 32.15 34.20
IBM 160115P00195000 P 01/15/16 195.0 35.50 38.50
IBM 160115P00200000 P 01/15/16 200.0 39.80 43.95
IBM 160115P00205000 P 01/15/16 205.0 44.20 48.00
IBM 160115P00210000 P 01/15/16 210.0 48.75 53.00
IBM 160115P00215000 P 01/15/16 215.0 53.50 58.00
IBM 160115P00220000 P 01/15/16 220.0 58.10 63.00
IBM 160115P00225000 P 01/15/16 225.0 62.95 67.00
IBM 160115P00230000 P 01/15/16 230.0 67.65 72.00
IBM 160115P00235000 P 01/15/16 235.0 72.50 77.00
IBM 160115P00240000 P 01/15/16 240.0 77.50 82.00
IBM 160115P00245000 P 01/15/16 245.0 82.20 87.00
IBM 160115P00250000 P 01/15/16 250.0 87.30 92.00
IBM 160115P00260000 P 01/15/16 260.0 97.00 101.60
IBM 160115P00270000 P 01/15/16 270.0 107.00 111.95
IBM 160115P00280000 P 01/15/16 280.0 116.80 121.00
IBM 160115P00290000 P 01/15/16 290.0 126.75 131.00
IBM 170120C00085000 C 01/20/17 85.0 77.00 81.75
IBM 170120C00090000 C 01/20/17 90.0 72.00 76.75
IBM 170120C00095000 C 01/20/17 95.0 67.00 71.75
IBM 170120C00100000 C 01/20/17 100.0 62.00 66.75
IBM 170120C00105000 C 01/20/17 105.0 57.00 61.75
IBM 170120C00110000 C 01/20/17 110.0 52.00 56.80
IBM 170120C00115000 C 01/20/17 115.0 47.75 51.95
IBM 170120C00120000 C 01/20/17 120.0 44.00 47.75
IBM 170120C00125000 C 01/20/17 125.0 39.45 43.70
IBM 170120C00130000 C 01/20/17 130.0 36.15 39.90
IBM 170120C00135000 C 01/20/17 135.0 32.00 35.80
IBM 170120C00140000 C 01/20/17 140.0 29.80 32.35
IBM 170120C00145000 C 01/20/17 145.0 26.45 29.60
IBM 170120C00150000 C 01/20/17 150.0 23.75 26.00
IBM 170120C00155000 C 01/20/17 155.0 21.00 23.20
IBM 170120C00160000 C 01/20/17 160.0 18.85 20.65
IBM 170120C00165000 C 01/20/17 165.0 16.40 18.15
IBM 170120C00170000 C 01/20/17 170.0 14.35 15.95
IBM 170120C00175000 C 01/20/17 175.0 12.45 14.00
IBM 170120C00180000 C 01/20/17 180.0 10.75 12.35
IBM 170120C00185000 C 01/20/17 185.0 9.40 11.10
IBM 170120C00190000 C 01/20/17 190.0 8.10 9.20
IBM 170120C00195000 C 01/20/17 195.0 6.95 7.95
IBM 170120C00200000 C 01/20/17 200.0 6.00 6.90
IBM 170120C00210000 C 01/20/17 210.0 4.10 5.55
IBM 170120C00220000 C 01/20/17 220.0 3.00 4.25
IBM 170120C00230000 C 01/20/17 230.0 2.27 3.15
IBM 170120C00240000 C 01/20/17 240.0 1.49 2.34
IBM 170120C00250000 C 01/20/17 250.0 1.50 1.84
IBM 170120C00260000 C 01/20/17 260.0 0.67 1.49
IBM 170120C00270000 C 01/20/17 270.0 0.41 1.24
IBM 170120C00280000 C 01/20/17 280.0 0.50 1.05
IBM 170120P00085000 P 01/20/17 85.0 1.25 1.75
IBM 170120P00090000 P 01/20/17 90.0 1.45 2.18
IBM 170120P00095000 P 01/20/17 95.0 1.95 2.63
IBM 170120P00100000 P 01/20/17 100.0 2.15 3.15
IBM 170120P00105000 P 01/20/17 105.0 2.85 4.05
IBM 170120P00110000 P 01/20/17 110.0 3.55 4.85
IBM 170120P00115000 P 01/20/17 115.0 4.20 5.75
IBM 170120P00120000 P 01/20/17 120.0 5.05 7.00
IBM 170120P00125000 P 01/20/17 125.0 6.65 7.60
IBM 170120P00130000 P 01/20/17 130.0 7.95 8.95
IBM 170120P00135000 P 01/20/17 135.0 9.55 10.35
IBM 170120P00140000 P 01/20/17 140.0 10.90 12.00
IBM 170120P00145000 P 01/20/17 145.0 12.05 13.90
IBM 170120P00150000 P 01/20/17 150.0 14.65 16.00
IBM 170120P00155000 P 01/20/17 155.0 16.85 18.25
IBM 170120P00160000 P 01/20/17 160.0 19.90 20.75
IBM 170120P00165000 P 01/20/17 165.0 22.55 23.50
IBM 170120P00170000 P 01/20/17 170.0 24.50 26.40
IBM 170120P00175000 P 01/20/17 175.0 27.55 29.50
IBM 170120P00180000 P 01/20/17 180.0 30.70 32.90
IBM 170120P00185000 P 01/20/17 185.0 34.10 36.40
IBM 170120P00190000 P 01/20/17 190.0 37.60 40.15
IBM 170120P00195000 P 01/20/17 195.0 41.05 43.40
IBM 170120P00200000 P 01/20/17 200.0 44.55 48.70
IBM 170120P00210000 P 01/20/17 210.0 52.85 57.00
IBM 170120P00220000 P 01/20/17 220.0 61.50 66.00
IBM 170120P00230000 P 01/20/17 230.0 70.45 74.80
IBM 170120P00240000 P 01/20/17 240.0 79.65 84.00
IBM 170120P00250000 P 01/20/17 250.0 89.00 93.50
IBM 170120P00260000 P 01/20/17 260.0 98.50 103.00
IBM 170120P00270000 P 01/20/17 270.0 108.10 113.00
IBM 170120P00280000 P 01/20/17 280.0 117.70 122.00

OPRA data is delayed 15 minutes.