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 (2017-06-30)Premium Content

International Business Machines Corp (IBM)
As of Aug 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 170825C00095000 C 08/25/17 95.0 46.15 48.90
IBM 170825C00100000 C 08/25/17 100.0 41.30 44.05
IBM 170825C00105000 C 08/25/17 105.0 35.55 39.50
IBM 170825C00110000 C 08/25/17 110.0 30.55 34.00
IBM 170825C00115000 C 08/25/17 115.0 25.90 28.60
IBM 170825C00119000 C 08/25/17 119.0 22.55 25.40
IBM 170825C00120000 C 08/25/17 120.0 21.30 23.80
IBM 170825C00121000 C 08/25/17 121.0 19.95 22.80
IBM 170825C00122000 C 08/25/17 122.0 19.10 22.00
IBM 170825C00123000 C 08/25/17 123.0 17.55 20.45
IBM 170825C00124000 C 08/25/17 124.0 16.10 19.40
IBM 170825C00125000 C 08/25/17 125.0 17.05 17.80
IBM 170825C00126000 C 08/25/17 126.0 16.05 16.75
IBM 170825C00127000 C 08/25/17 127.0 15.10 16.10
IBM 170825C00128000 C 08/25/17 128.0 14.00 15.00
IBM 170825C00129000 C 08/25/17 129.0 12.95 13.70
IBM 170825C00130000 C 08/25/17 130.0 12.10 12.45
IBM 170825C00131000 C 08/25/17 131.0 11.05 12.15
IBM 170825C00132000 C 08/25/17 132.0 10.00 10.75
IBM 170825C00133000 C 08/25/17 133.0 8.95 10.00
IBM 170825C00134000 C 08/25/17 134.0 8.05 9.00
IBM 170825C00135000 C 08/25/17 135.0 7.15 7.35
IBM 170825C00136000 C 08/25/17 136.0 6.15 6.30
IBM 170825C00137000 C 08/25/17 137.0 5.15 5.35
IBM 170825C00138000 C 08/25/17 138.0 4.15 4.30
IBM 170825C00139000 C 08/25/17 139.0 3.15 3.35
IBM 170825C00140000 C 08/25/17 140.0 2.23 2.37
IBM 170825C00141000 C 08/25/17 141.0 1.35 1.44
IBM 170825C00142000 C 08/25/17 142.0 0.65 0.71
IBM 170825C00143000 C 08/25/17 143.0 0.22 0.26
IBM 170825C00144000 C 08/25/17 144.0 0.05 0.07
IBM 170825C00145000 C 08/25/17 145.0 0.02 0.03
IBM 170825C00146000 C 08/25/17 146.0 0.00 0.03
IBM 170825C00147000 C 08/25/17 147.0 0.00 0.03
IBM 170825C00148000 C 08/25/17 148.0 0.00 0.03
IBM 170825C00149000 C 08/25/17 149.0 0.00 0.03
IBM 170825C00150000 C 08/25/17 150.0 0.00 0.01
IBM 170825C00152500 C 08/25/17 152.5 0.00 0.01
IBM 170825C00155000 C 08/25/17 155.0 0.00 0.01
IBM 170825C00157500 C 08/25/17 157.5 0.00 0.03
IBM 170825C00160000 C 08/25/17 160.0 0.00 0.02
IBM 170825C00162500 C 08/25/17 162.5 0.00 0.03
IBM 170825C00165000 C 08/25/17 165.0 0.00 0.03
IBM 170825C00167500 C 08/25/17 167.5 0.00 0.03
IBM 170825C00170000 C 08/25/17 170.0 0.00 0.01
IBM 170825C00172500 C 08/25/17 172.5 0.00 0.01
IBM 170825C00175000 C 08/25/17 175.0 0.00 0.03
IBM 170825C00177500 C 08/25/17 177.5 0.00 0.03
IBM 170825C00180000 C 08/25/17 180.0 0.00 0.03
IBM 170825C00182500 C 08/25/17 182.5 0.00 0.03
IBM 170825C00185000 C 08/25/17 185.0 0.00 0.03
IBM 170825C00187500 C 08/25/17 187.5 0.00 0.03
IBM 170825C00190000 C 08/25/17 190.0 0.00 0.03
IBM 170825C00195000 C 08/25/17 195.0 0.00 0.03
IBM 170825C00200000 C 08/25/17 200.0 0.00 0.03
IBM 170825C00210000 C 08/25/17 210.0 0.00 0.03
IBM 170825P00095000 P 08/25/17 95.0 0.00 0.03
IBM 170825P00100000 P 08/25/17 100.0 0.00 0.03
IBM 170825P00105000 P 08/25/17 105.0 0.00 0.03
IBM 170825P00110000 P 08/25/17 110.0 0.00 0.01
IBM 170825P00115000 P 08/25/17 115.0 0.00 0.03
IBM 170825P00119000 P 08/25/17 119.0 0.00 0.03
IBM 170825P00120000 P 08/25/17 120.0 0.00 0.03
IBM 170825P00121000 P 08/25/17 121.0 0.00 0.03
IBM 170825P00122000 P 08/25/17 122.0 0.00 0.03
IBM 170825P00123000 P 08/25/17 123.0 0.00 0.03
IBM 170825P00124000 P 08/25/17 124.0 0.00 0.03
IBM 170825P00125000 P 08/25/17 125.0 0.00 0.03
IBM 170825P00126000 P 08/25/17 126.0 0.00 0.03
IBM 170825P00127000 P 08/25/17 127.0 0.00 0.03
IBM 170825P00128000 P 08/25/17 128.0 0.00 0.03
IBM 170825P00129000 P 08/25/17 129.0 0.00 0.03
IBM 170825P00130000 P 08/25/17 130.0 0.00 0.01
IBM 170825P00131000 P 08/25/17 131.0 0.00 0.03
IBM 170825P00132000 P 08/25/17 132.0 0.00 0.01
IBM 170825P00133000 P 08/25/17 133.0 0.00 0.01
IBM 170825P00134000 P 08/25/17 134.0 0.00 0.02
IBM 170825P00135000 P 08/25/17 135.0 0.00 0.02
IBM 170825P00136000 P 08/25/17 136.0 0.00 0.03
IBM 170825P00137000 P 08/25/17 137.0 0.00 0.03
IBM 170825P00138000 P 08/25/17 138.0 0.00 0.03
IBM 170825P00139000 P 08/25/17 139.0 0.01 0.03
IBM 170825P00140000 P 08/25/17 140.0 0.05 0.07
IBM 170825P00141000 P 08/25/17 141.0 0.15 0.19
IBM 170825P00142000 P 08/25/17 142.0 0.42 0.46
IBM 170825P00143000 P 08/25/17 143.0 0.96 1.07
IBM 170825P00144000 P 08/25/17 144.0 1.79 1.89
IBM 170825P00145000 P 08/25/17 145.0 2.73 2.90
IBM 170825P00146000 P 08/25/17 146.0 3.70 3.90
IBM 170825P00147000 P 08/25/17 147.0 4.70 5.00
IBM 170825P00148000 P 08/25/17 148.0 5.70 6.05
IBM 170825P00149000 P 08/25/17 149.0 6.60 7.05
IBM 170825P00150000 P 08/25/17 150.0 7.70 8.00
IBM 170825P00152500 P 08/25/17 152.5 9.50 10.55
IBM 170825P00155000 P 08/25/17 155.0 12.25 12.85
IBM 170825P00157500 P 08/25/17 157.5 14.85 15.40
IBM 170825P00160000 P 08/25/17 160.0 15.65 19.30
IBM 170825P00162500 P 08/25/17 162.5 18.75 21.75
IBM 170825P00165000 P 08/25/17 165.0 21.70 23.35
IBM 170825P00167500 P 08/25/17 167.5 24.30 25.90
IBM 170825P00170000 P 08/25/17 170.0 26.35 28.50
IBM 170825P00172500 P 08/25/17 172.5 29.15 30.95
IBM 170825P00175000 P 08/25/17 175.0 31.65 33.10
IBM 170825P00177500 P 08/25/17 177.5 33.40 36.10
IBM 170825P00180000 P 08/25/17 180.0 36.15 38.30
IBM 170825P00182500 P 08/25/17 182.5 39.25 40.80
IBM 170825P00185000 P 08/25/17 185.0 40.95 44.40
IBM 170825P00187500 P 08/25/17 187.5 43.80 45.55
IBM 170825P00190000 P 08/25/17 190.0 46.25 49.25
IBM 170825P00195000 P 08/25/17 195.0 50.25 53.90
IBM 170825P00200000 P 08/25/17 200.0 56.10 58.65
IBM 170825P00210000 P 08/25/17 210.0 66.20 68.30
IBM 170901C00105000 C 09/01/17 105.0 35.15 39.40
IBM 170901C00110000 C 09/01/17 110.0 30.35 34.50
IBM 170901C00115000 C 09/01/17 115.0 25.65 29.00
IBM 170901C00119000 C 09/01/17 119.0 21.60 25.40
IBM 170901C00120000 C 09/01/17 120.0 20.20 24.00
IBM 170901C00121000 C 09/01/17 121.0 19.50 23.00
IBM 170901C00122000 C 09/01/17 122.0 18.40 22.00
IBM 170901C00123000 C 09/01/17 123.0 17.85 20.90
IBM 170901C00124000 C 09/01/17 124.0 18.15 18.90
IBM 170901C00125000 C 09/01/17 125.0 16.60 17.60
IBM 170901C00126000 C 09/01/17 126.0 16.10 16.70
IBM 170901C00127000 C 09/01/17 127.0 15.10 15.90
IBM 170901C00128000 C 09/01/17 128.0 14.10 14.70
IBM 170901C00129000 C 09/01/17 129.0 13.15 13.70
IBM 170901C00130000 C 09/01/17 130.0 12.00 13.35
IBM 170901C00131000 C 09/01/17 131.0 10.90 12.25
IBM 170901C00132000 C 09/01/17 132.0 9.75 11.15
IBM 170901C00133000 C 09/01/17 133.0 8.90 10.30
IBM 170901C00134000 C 09/01/17 134.0 8.15 9.15
IBM 170901C00135000 C 09/01/17 135.0 7.25 7.50
IBM 170901C00136000 C 09/01/17 136.0 6.10 6.50
IBM 170901C00137000 C 09/01/17 137.0 5.10 5.90
IBM 170901C00138000 C 09/01/17 138.0 4.10 4.55
IBM 170901C00139000 C 09/01/17 139.0 3.45 3.60
IBM 170901C00140000 C 09/01/17 140.0 2.63 2.76
IBM 170901C00141000 C 09/01/17 141.0 1.85 1.94
IBM 170901C00142000 C 09/01/17 142.0 1.20 1.25
IBM 170901C00143000 C 09/01/17 143.0 0.70 0.75
IBM 170901C00144000 C 09/01/17 144.0 0.37 0.41
IBM 170901C00145000 C 09/01/17 145.0 0.17 0.22
IBM 170901C00146000 C 09/01/17 146.0 0.07 0.12
IBM 170901C00147000 C 09/01/17 147.0 0.03 0.06
IBM 170901C00148000 C 09/01/17 148.0 0.01 0.04
IBM 170901C00149000 C 09/01/17 149.0 0.00 0.04
IBM 170901C00150000 C 09/01/17 150.0 0.00 0.04
IBM 170901C00152500 C 09/01/17 152.5 0.00 0.03
IBM 170901C00155000 C 09/01/17 155.0 0.00 0.03
IBM 170901C00157500 C 09/01/17 157.5 0.00 0.03
IBM 170901C00160000 C 09/01/17 160.0 0.00 0.03
IBM 170901C00162500 C 09/01/17 162.5 0.00 0.03
IBM 170901C00165000 C 09/01/17 165.0 0.00 0.03
IBM 170901C00167500 C 09/01/17 167.5 0.00 0.03
IBM 170901C00170000 C 09/01/17 170.0 0.00 0.03
IBM 170901C00172500 C 09/01/17 172.5 0.00 0.03
IBM 170901C00175000 C 09/01/17 175.0 0.00 0.03
IBM 170901C00177500 C 09/01/17 177.5 0.00 0.03
IBM 170901C00180000 C 09/01/17 180.0 0.00 0.03
IBM 170901C00182500 C 09/01/17 182.5 0.00 0.03
IBM 170901C00185000 C 09/01/17 185.0 0.00 0.03
IBM 170901C00187500 C 09/01/17 187.5 0.00 0.03
IBM 170901C00190000 C 09/01/17 190.0 0.00 0.03
IBM 170901C00195000 C 09/01/17 195.0 0.00 0.03
IBM 170901C00200000 C 09/01/17 200.0 0.00 0.03
IBM 170901C00210000 C 09/01/17 210.0 0.00 0.03
IBM 170901P00105000 P 09/01/17 105.0 0.00 0.03
IBM 170901P00110000 P 09/01/17 110.0 0.00 0.03
IBM 170901P00115000 P 09/01/17 115.0 0.00 0.03
IBM 170901P00119000 P 09/01/17 119.0 0.00 0.03
IBM 170901P00120000 P 09/01/17 120.0 0.00 0.03
IBM 170901P00121000 P 09/01/17 121.0 0.00 0.03
IBM 170901P00122000 P 09/01/17 122.0 0.00 0.03
IBM 170901P00123000 P 09/01/17 123.0 0.00 0.03
IBM 170901P00124000 P 09/01/17 124.0 0.00 0.03
IBM 170901P00125000 P 09/01/17 125.0 0.00 0.03
IBM 170901P00126000 P 09/01/17 126.0 0.00 0.03
IBM 170901P00127000 P 09/01/17 127.0 0.00 0.03
IBM 170901P00128000 P 09/01/17 128.0 0.00 0.04
IBM 170901P00129000 P 09/01/17 129.0 0.00 0.04
IBM 170901P00130000 P 09/01/17 130.0 0.01 0.04
IBM 170901P00131000 P 09/01/17 131.0 0.03 0.05
IBM 170901P00132000 P 09/01/17 132.0 0.03 0.05
IBM 170901P00133000 P 09/01/17 133.0 0.03 0.06
IBM 170901P00134000 P 09/01/17 134.0 0.05 0.07
IBM 170901P00135000 P 09/01/17 135.0 0.06 0.09
IBM 170901P00136000 P 09/01/17 136.0 0.08 0.11
IBM 170901P00137000 P 09/01/17 137.0 0.11 0.15
IBM 170901P00138000 P 09/01/17 138.0 0.17 0.20
IBM 170901P00139000 P 09/01/17 139.0 0.25 0.29
IBM 170901P00140000 P 09/01/17 140.0 0.38 0.42
IBM 170901P00141000 P 09/01/17 141.0 0.59 0.64
IBM 170901P00142000 P 09/01/17 142.0 0.92 0.98
IBM 170901P00143000 P 09/01/17 143.0 1.42 1.49
IBM 170901P00144000 P 09/01/17 144.0 2.09 2.17
IBM 170901P00145000 P 09/01/17 145.0 2.86 3.00
IBM 170901P00146000 P 09/01/17 146.0 3.75 3.85
IBM 170901P00147000 P 09/01/17 147.0 4.65 4.95
IBM 170901P00148000 P 09/01/17 148.0 5.55 5.95
IBM 170901P00149000 P 09/01/17 149.0 6.65 6.90
IBM 170901P00150000 P 09/01/17 150.0 7.65 7.90
IBM 170901P00152500 P 09/01/17 152.5 9.80 10.95
IBM 170901P00155000 P 09/01/17 155.0 10.50 14.55
IBM 170901P00157500 P 09/01/17 157.5 12.85 17.00
IBM 170901P00160000 P 09/01/17 160.0 15.60 19.55
IBM 170901P00162500 P 09/01/17 162.5 18.10 21.90
IBM 170901P00165000 P 09/01/17 165.0 20.65 24.80
IBM 170901P00167500 P 09/01/17 167.5 22.90 26.95
IBM 170901P00170000 P 09/01/17 170.0 25.65 29.90
IBM 170901P00172500 P 09/01/17 172.5 27.90 32.00
IBM 170901P00175000 P 09/01/17 175.0 30.65 34.50
IBM 170901P00177500 P 09/01/17 177.5 32.90 37.30
IBM 170901P00180000 P 09/01/17 180.0 35.50 39.60
IBM 170901P00182500 P 09/01/17 182.5 37.90 42.10
IBM 170901P00185000 P 09/01/17 185.0 40.50 44.60
IBM 170901P00187500 P 09/01/17 187.5 43.15 47.10
IBM 170901P00190000 P 09/01/17 190.0 45.35 49.55
IBM 170901P00195000 P 09/01/17 195.0 50.65 54.90
IBM 170901P00200000 P 09/01/17 200.0 55.40 59.60
IBM 170901P00210000 P 09/01/17 210.0 65.40 69.55
IBM 170908C00120000 C 09/08/17 120.0 20.35 24.55
IBM 170908C00125000 C 09/08/17 125.0 16.00 19.10
IBM 170908C00128000 C 09/08/17 128.0 13.00 16.10
IBM 170908C00129000 C 09/08/17 129.0 12.15 15.05
IBM 170908C00130000 C 09/08/17 130.0 10.95 14.25
IBM 170908C00131000 C 09/08/17 131.0 10.00 13.20
IBM 170908C00132000 C 09/08/17 132.0 9.00 12.25
IBM 170908C00133000 C 09/08/17 133.0 7.95 11.30
IBM 170908C00134000 C 09/08/17 134.0 7.10 10.30
IBM 170908C00135000 C 09/08/17 135.0 6.15 9.25
IBM 170908C00136000 C 09/08/17 136.0 5.05 8.40
IBM 170908C00137000 C 09/08/17 137.0 5.15 6.55
IBM 170908C00138000 C 09/08/17 138.0 4.50 5.50
IBM 170908C00139000 C 09/08/17 139.0 3.60 4.20
IBM 170908C00140000 C 09/08/17 140.0 2.88 3.25
IBM 170908C00141000 C 09/08/17 141.0 2.14 2.52
IBM 170908C00142000 C 09/08/17 142.0 1.53 1.86
IBM 170908C00143000 C 09/08/17 143.0 0.98 1.31
IBM 170908C00144000 C 09/08/17 144.0 0.64 0.86
IBM 170908C00145000 C 09/08/17 145.0 0.35 0.51
IBM 170908C00146000 C 09/08/17 146.0 0.18 0.35
IBM 170908C00147000 C 09/08/17 147.0 0.09 0.19
IBM 170908C00148000 C 09/08/17 148.0 0.04 0.12
IBM 170908C00149000 C 09/08/17 149.0 0.00 0.09
IBM 170908C00150000 C 09/08/17 150.0 0.00 0.05
IBM 170908C00152500 C 09/08/17 152.5 0.00 0.04
IBM 170908C00155000 C 09/08/17 155.0 0.00 0.04
IBM 170908C00157500 C 09/08/17 157.5 0.00 0.04
IBM 170908C00160000 C 09/08/17 160.0 0.00 0.04
IBM 170908C00162500 C 09/08/17 162.5 0.00 0.04
IBM 170908C00165000 C 09/08/17 165.0 0.00 0.03
IBM 170908C00167500 C 09/08/17 167.5 0.00 0.03
IBM 170908C00170000 C 09/08/17 170.0 0.00 0.03
IBM 170908C00172500 C 09/08/17 172.5 0.00 0.03
IBM 170908P00120000 P 09/08/17 120.0 0.00 0.04
IBM 170908P00125000 P 09/08/17 125.0 0.00 0.06
IBM 170908P00128000 P 09/08/17 128.0 0.00 0.08
IBM 170908P00129000 P 09/08/17 129.0 0.00 0.09
IBM 170908P00130000 P 09/08/17 130.0 0.00 0.18
IBM 170908P00131000 P 09/08/17 131.0 0.00 0.10
IBM 170908P00132000 P 09/08/17 132.0 0.00 0.14
IBM 170908P00133000 P 09/08/17 133.0 0.00 0.16
IBM 170908P00134000 P 09/08/17 134.0 0.10 0.20
IBM 170908P00135000 P 09/08/17 135.0 0.13 0.21
IBM 170908P00136000 P 09/08/17 136.0 0.17 0.25
IBM 170908P00137000 P 09/08/17 137.0 0.20 0.32
IBM 170908P00138000 P 09/08/17 138.0 0.29 0.42
IBM 170908P00139000 P 09/08/17 139.0 0.40 0.55
IBM 170908P00140000 P 09/08/17 140.0 0.57 0.72
IBM 170908P00141000 P 09/08/17 141.0 0.81 1.01
IBM 170908P00142000 P 09/08/17 142.0 1.11 1.39
IBM 170908P00143000 P 09/08/17 143.0 1.56 1.86
IBM 170908P00144000 P 09/08/17 144.0 2.17 2.62
IBM 170908P00145000 P 09/08/17 145.0 2.71 3.45
IBM 170908P00146000 P 09/08/17 146.0 2.77 4.35
IBM 170908P00147000 P 09/08/17 147.0 3.00 6.35
IBM 170908P00148000 P 09/08/17 148.0 4.15 7.05
IBM 170908P00149000 P 09/08/17 149.0 4.95 8.15
IBM 170908P00150000 P 09/08/17 150.0 6.00 9.10
IBM 170908P00152500 P 09/08/17 152.5 8.15 12.30
IBM 170908P00155000 P 09/08/17 155.0 10.55 14.70
IBM 170908P00157500 P 09/08/17 157.5 12.90 17.25
IBM 170908P00160000 P 09/08/17 160.0 15.55 19.75
IBM 170908P00162500 P 09/08/17 162.5 17.85 22.10
IBM 170908P00165000 P 09/08/17 165.0 20.55 24.80
IBM 170908P00167500 P 09/08/17 167.5 23.00 27.25
IBM 170908P00170000 P 09/08/17 170.0 25.50 29.85
IBM 170908P00172500 P 09/08/17 172.5 28.00 32.40
IBM 170915C00075000 C 09/15/17 75.0 65.25 69.50
IBM 170915C00080000 C 09/15/17 80.0 60.30 64.70
IBM 170915C00085000 C 09/15/17 85.0 55.30 59.55
IBM 170915C00090000 C 09/15/17 90.0 50.20 54.40
IBM 170915C00095000 C 09/15/17 95.0 45.35 49.65
IBM 170915C00100000 C 09/15/17 100.0 40.15 44.30
IBM 170915C00105000 C 09/15/17 105.0 36.50 39.00
IBM 170915C00110000 C 09/15/17 110.0 31.15 33.70
IBM 170915C00115000 C 09/15/17 115.0 26.55 27.65
IBM 170915C00120000 C 09/15/17 120.0 22.20 22.90
IBM 170915C00125000 C 09/15/17 125.0 17.20 18.20
IBM 170915C00128000 C 09/15/17 128.0 14.20 14.90
IBM 170915C00129000 C 09/15/17 129.0 13.20 13.80
IBM 170915C00130000 C 09/15/17 130.0 12.25 13.05
IBM 170915C00131000 C 09/15/17 131.0 11.35 11.85
IBM 170915C00132000 C 09/15/17 132.0 10.25 10.95
IBM 170915C00133000 C 09/15/17 133.0 9.25 10.20
IBM 170915C00134000 C 09/15/17 134.0 8.45 9.30
IBM 170915C00135000 C 09/15/17 135.0 7.50 8.00
IBM 170915C00136000 C 09/15/17 136.0 6.45 6.80
IBM 170915C00137000 C 09/15/17 137.0 5.55 5.90
IBM 170915C00138000 C 09/15/17 138.0 4.50 5.00
IBM 170915C00139000 C 09/15/17 139.0 3.90 4.20
IBM 170915C00140000 C 09/15/17 140.0 3.25 3.40
IBM 170915C00141000 C 09/15/17 141.0 2.54 2.66
IBM 170915C00142000 C 09/15/17 142.0 1.88 2.02
IBM 170915C00143000 C 09/15/17 143.0 1.44 1.49
IBM 170915C00144000 C 09/15/17 144.0 1.00 1.06
IBM 170915C00145000 C 09/15/17 145.0 0.68 0.73
IBM 170915C00146000 C 09/15/17 146.0 0.42 0.52
IBM 170915C00147000 C 09/15/17 147.0 0.29 0.35
IBM 170915C00148000 C 09/15/17 148.0 0.19 0.23
IBM 170915C00149000 C 09/15/17 149.0 0.10 0.15
IBM 170915C00150000 C 09/15/17 150.0 0.09 0.11
IBM 170915C00152500 C 09/15/17 152.5 0.02 0.06
IBM 170915C00155000 C 09/15/17 155.0 0.01 0.03
IBM 170915C00157500 C 09/15/17 157.5 0.00 0.05
IBM 170915C00160000 C 09/15/17 160.0 0.00 0.05
IBM 170915C00162500 C 09/15/17 162.5 0.00 0.03
IBM 170915C00165000 C 09/15/17 165.0 0.00 0.03
IBM 170915C00170000 C 09/15/17 170.0 0.00 0.03
IBM 170915C00175000 C 09/15/17 175.0 0.00 0.02
IBM 170915C00180000 C 09/15/17 180.0 0.00 0.01
IBM 170915C00185000 C 09/15/17 185.0 0.00 0.02
IBM 170915C00190000 C 09/15/17 190.0 0.00 0.03
IBM 170915C00195000 C 09/15/17 195.0 0.00 0.03
IBM 170915C00200000 C 09/15/17 200.0 0.00 0.03
IBM 170915C00205000 C 09/15/17 205.0 0.00 0.03
IBM 170915C00210000 C 09/15/17 210.0 0.00 0.03
IBM 170915C00215000 C 09/15/17 215.0 0.00 0.03
IBM 170915C00220000 C 09/15/17 220.0 0.00 0.03
IBM 170915C00225000 C 09/15/17 225.0 0.00 0.03
IBM 170915C00230000 C 09/15/17 230.0 0.00 0.03
IBM 170915C00235000 C 09/15/17 235.0 0.00 0.03
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 170915P00075000 P 09/15/17 75.0 0.00 0.03
IBM 170915P00080000 P 09/15/17 80.0 0.00 0.03
IBM 170915P00085000 P 09/15/17 85.0 0.00 0.03
IBM 170915P00090000 P 09/15/17 90.0 0.00 0.03
IBM 170915P00095000 P 09/15/17 95.0 0.00 0.03
IBM 170915P00100000 P 09/15/17 100.0 0.00 0.03
IBM 170915P00105000 P 09/15/17 105.0 0.00 0.03
IBM 170915P00110000 P 09/15/17 110.0 0.00 0.03
IBM 170915P00115000 P 09/15/17 115.0 0.00 0.04
IBM 170915P00120000 P 09/15/17 120.0 0.03 0.07
IBM 170915P00125000 P 09/15/17 125.0 0.05 0.09
IBM 170915P00128000 P 09/15/17 128.0 0.09 0.11
IBM 170915P00129000 P 09/15/17 129.0 0.10 0.13
IBM 170915P00130000 P 09/15/17 130.0 0.12 0.14
IBM 170915P00131000 P 09/15/17 131.0 0.13 0.16
IBM 170915P00132000 P 09/15/17 132.0 0.17 0.23
IBM 170915P00133000 P 09/15/17 133.0 0.17 0.22
IBM 170915P00134000 P 09/15/17 134.0 0.22 0.32
IBM 170915P00135000 P 09/15/17 135.0 0.26 0.35
IBM 170915P00136000 P 09/15/17 136.0 0.33 0.44
IBM 170915P00137000 P 09/15/17 137.0 0.42 0.54
IBM 170915P00138000 P 09/15/17 138.0 0.54 0.67
IBM 170915P00139000 P 09/15/17 139.0 0.71 0.80
IBM 170915P00140000 P 09/15/17 140.0 0.95 1.00
IBM 170915P00141000 P 09/15/17 141.0 1.22 1.32
IBM 170915P00142000 P 09/15/17 142.0 1.60 1.70
IBM 170915P00143000 P 09/15/17 143.0 2.07 2.18
IBM 170915P00144000 P 09/15/17 144.0 2.63 2.75
IBM 170915P00145000 P 09/15/17 145.0 3.30 3.45
IBM 170915P00146000 P 09/15/17 146.0 4.05 4.40
IBM 170915P00147000 P 09/15/17 147.0 4.90 5.20
IBM 170915P00148000 P 09/15/17 148.0 5.80 6.30
IBM 170915P00149000 P 09/15/17 149.0 6.70 7.10
IBM 170915P00150000 P 09/15/17 150.0 7.70 10.00
IBM 170915P00152500 P 09/15/17 152.5 10.10 10.55
IBM 170915P00155000 P 09/15/17 155.0 12.70 15.05
IBM 170915P00157500 P 09/15/17 157.5 14.80 17.40
IBM 170915P00160000 P 09/15/17 160.0 17.70 20.00
IBM 170915P00162500 P 09/15/17 162.5 19.35 22.55
IBM 170915P00165000 P 09/15/17 165.0 22.10 24.85
IBM 170915P00170000 P 09/15/17 170.0 27.50 29.85
IBM 170915P00175000 P 09/15/17 175.0 32.40 34.90
IBM 170915P00180000 P 09/15/17 180.0 36.90 39.65
IBM 170915P00185000 P 09/15/17 185.0 42.55 44.80
IBM 170915P00190000 P 09/15/17 190.0 47.50 50.25
IBM 170915P00195000 P 09/15/17 195.0 52.40 54.65
IBM 170915P00200000 P 09/15/17 200.0 56.80 59.65
IBM 170915P00205000 P 09/15/17 205.0 61.80 64.45
IBM 170915P00210000 P 09/15/17 210.0 65.85 70.05
IBM 170915P00215000 P 09/15/17 215.0 71.05 74.90
IBM 170915P00220000 P 09/15/17 220.0 75.85 79.85
IBM 170915P00225000 P 09/15/17 225.0 82.35 84.75
IBM 170915P00230000 P 09/15/17 230.0 87.15 90.10
IBM 170915P00235000 P 09/15/17 235.0 91.30 95.10
IBM 170915P00240000 P 09/15/17 240.0 97.05 100.20
IBM 170915P00245000 P 09/15/17 245.0 101.80 104.90
IBM 170915P00250000 P 09/15/17 250.0 106.05 110.05
IBM 170915P00255000 P 09/15/17 255.0 112.55 115.20
IBM 170922C00120000 C 09/22/17 120.0 21.90 24.20
IBM 170922C00125000 C 09/22/17 125.0 17.35 19.25
IBM 170922C00128000 C 09/22/17 128.0 14.10 16.25
IBM 170922C00129000 C 09/22/17 129.0 13.10 15.35
IBM 170922C00130000 C 09/22/17 130.0 12.40 14.35
IBM 170922C00131000 C 09/22/17 131.0 11.45 13.50
IBM 170922C00132000 C 09/22/17 132.0 10.15 12.50
IBM 170922C00133000 C 09/22/17 133.0 9.20 11.55
IBM 170922C00134000 C 09/22/17 134.0 8.35 9.45
IBM 170922C00135000 C 09/22/17 135.0 7.60 8.65
IBM 170922C00136000 C 09/22/17 136.0 6.70 7.60
IBM 170922C00137000 C 09/22/17 137.0 5.85 6.55
IBM 170922C00138000 C 09/22/17 138.0 5.10 5.50
IBM 170922C00139000 C 09/22/17 139.0 4.20 4.70
IBM 170922C00140000 C 09/22/17 140.0 3.50 4.05
IBM 170922C00141000 C 09/22/17 141.0 2.92 3.15
IBM 170922C00142000 C 09/22/17 142.0 2.27 2.50
IBM 170922C00143000 C 09/22/17 143.0 1.75 1.95
IBM 170922C00144000 C 09/22/17 144.0 1.29 1.48
IBM 170922C00145000 C 09/22/17 145.0 0.92 1.21
IBM 170922C00146000 C 09/22/17 146.0 0.69 0.80
IBM 170922C00147000 C 09/22/17 147.0 0.46 0.58
IBM 170922C00148000 C 09/22/17 148.0 0.30 0.41
IBM 170922C00149000 C 09/22/17 149.0 0.20 0.32
IBM 170922C00150000 C 09/22/17 150.0 0.10 0.22
IBM 170922C00152500 C 09/22/17 152.5 0.04 0.10
IBM 170922C00155000 C 09/22/17 155.0 0.00 0.05
IBM 170922C00157500 C 09/22/17 157.5 0.00 0.05
IBM 170922C00160000 C 09/22/17 160.0 0.00 0.04
IBM 170922C00162500 C 09/22/17 162.5 0.00 0.04
IBM 170922C00165000 C 09/22/17 165.0 0.00 0.04
IBM 170922C00167500 C 09/22/17 167.5 0.00 0.04
IBM 170922C00170000 C 09/22/17 170.0 0.00 0.03
IBM 170922C00172500 C 09/22/17 172.5 0.00 0.03
IBM 170922P00120000 P 09/22/17 120.0 0.03 0.10
IBM 170922P00125000 P 09/22/17 125.0 0.09 0.15
IBM 170922P00128000 P 09/22/17 128.0 0.14 0.21
IBM 170922P00129000 P 09/22/17 129.0 0.03 0.23
IBM 170922P00130000 P 09/22/17 130.0 0.16 0.26
IBM 170922P00131000 P 09/22/17 131.0 0.20 0.28
IBM 170922P00132000 P 09/22/17 132.0 0.21 0.33
IBM 170922P00133000 P 09/22/17 133.0 0.15 0.38
IBM 170922P00134000 P 09/22/17 134.0 0.34 0.45
IBM 170922P00135000 P 09/22/17 135.0 0.40 0.52
IBM 170922P00136000 P 09/22/17 136.0 0.49 0.61
IBM 170922P00137000 P 09/22/17 137.0 0.60 0.72
IBM 170922P00138000 P 09/22/17 138.0 0.75 0.88
IBM 170922P00139000 P 09/22/17 139.0 0.94 1.08
IBM 170922P00140000 P 09/22/17 140.0 1.17 1.40
IBM 170922P00141000 P 09/22/17 141.0 1.48 1.64
IBM 170922P00142000 P 09/22/17 142.0 1.88 2.05
IBM 170922P00143000 P 09/22/17 143.0 2.33 2.53
IBM 170922P00144000 P 09/22/17 144.0 2.88 3.05
IBM 170922P00145000 P 09/22/17 145.0 3.55 3.90
IBM 170922P00146000 P 09/22/17 146.0 4.00 4.45
IBM 170922P00147000 P 09/22/17 147.0 4.75 5.70
IBM 170922P00148000 P 09/22/17 148.0 5.75 6.45
IBM 170922P00149000 P 09/22/17 149.0 6.70 8.30
IBM 170922P00150000 P 09/22/17 150.0 7.55 9.15
IBM 170922P00152500 P 09/22/17 152.5 10.00 11.70
IBM 170922P00155000 P 09/22/17 155.0 12.55 14.45
IBM 170922P00157500 P 09/22/17 157.5 14.60 17.50
IBM 170922P00160000 P 09/22/17 160.0 16.80 19.95
IBM 170922P00162500 P 09/22/17 162.5 19.05 22.45
IBM 170922P00165000 P 09/22/17 165.0 21.55 25.25
IBM 170922P00167500 P 09/22/17 167.5 23.90 27.65
IBM 170922P00170000 P 09/22/17 170.0 26.50 30.25
IBM 170922P00172500 P 09/22/17 172.5 28.60 32.40
IBM 170929C00120000 C 09/29/17 120.0 22.30 24.30
IBM 170929C00125000 C 09/29/17 125.0 17.05 19.40
IBM 170929C00128000 C 09/29/17 128.0 14.25 16.35
IBM 170929C00129000 C 09/29/17 129.0 13.50 15.50
IBM 170929C00130000 C 09/29/17 130.0 12.50 14.55
IBM 170929C00131000 C 09/29/17 131.0 11.60 13.55
IBM 170929C00132000 C 09/29/17 132.0 10.35 12.55
IBM 170929C00133000 C 09/29/17 133.0 9.65 10.60
IBM 170929C00134000 C 09/29/17 134.0 7.85 9.35
IBM 170929C00135000 C 09/29/17 135.0 7.90 8.70
IBM 170929C00136000 C 09/29/17 136.0 6.40 7.80
IBM 170929C00137000 C 09/29/17 137.0 5.95 6.75
IBM 170929C00138000 C 09/29/17 138.0 5.35 5.95
IBM 170929C00139000 C 09/29/17 139.0 4.40 5.00
IBM 170929C00140000 C 09/29/17 140.0 3.85 4.25
IBM 170929C00141000 C 09/29/17 141.0 3.15 3.60
IBM 170929C00142000 C 09/29/17 142.0 2.63 2.96
IBM 170929C00143000 C 09/29/17 143.0 2.04 2.30
IBM 170929C00144000 C 09/29/17 144.0 1.61 1.83
IBM 170929C00145000 C 09/29/17 145.0 1.17 1.45
IBM 170929C00146000 C 09/29/17 146.0 0.89 1.07
IBM 170929C00147000 C 09/29/17 147.0 0.60 0.83
IBM 170929C00148000 C 09/29/17 148.0 0.44 0.63
IBM 170929C00149000 C 09/29/17 149.0 0.31 0.72
IBM 170929C00150000 C 09/29/17 150.0 0.21 0.35
IBM 170929C00152500 C 09/29/17 152.5 0.08 0.26
IBM 170929C00155000 C 09/29/17 155.0 0.02 0.10
IBM 170929C00157500 C 09/29/17 157.5 0.00 0.09
IBM 170929C00160000 C 09/29/17 160.0 0.00 0.06
IBM 170929C00162500 C 09/29/17 162.5 0.00 0.05
IBM 170929C00165000 C 09/29/17 165.0 0.00 0.05
IBM 170929P00120000 P 09/29/17 120.0 0.07 0.13
IBM 170929P00125000 P 09/29/17 125.0 0.13 0.19
IBM 170929P00128000 P 09/29/17 128.0 0.20 0.26
IBM 170929P00129000 P 09/29/17 129.0 0.13 0.32
IBM 170929P00130000 P 09/29/17 130.0 0.23 0.38
IBM 170929P00131000 P 09/29/17 131.0 0.30 0.43
IBM 170929P00132000 P 09/29/17 132.0 0.31 0.45
IBM 170929P00133000 P 09/29/17 133.0 0.35 0.52
IBM 170929P00134000 P 09/29/17 134.0 0.42 0.60
IBM 170929P00135000 P 09/29/17 135.0 0.50 0.67
IBM 170929P00136000 P 09/29/17 136.0 0.63 0.79
IBM 170929P00137000 P 09/29/17 137.0 0.79 1.01
IBM 170929P00138000 P 09/29/17 138.0 0.97 1.14
IBM 170929P00139000 P 09/29/17 139.0 1.18 1.42
IBM 170929P00140000 P 09/29/17 140.0 1.43 1.61
IBM 170929P00141000 P 09/29/17 141.0 1.75 1.93
IBM 170929P00142000 P 09/29/17 142.0 2.15 2.35
IBM 170929P00143000 P 09/29/17 143.0 2.58 2.80
IBM 170929P00144000 P 09/29/17 144.0 3.15 3.35
IBM 170929P00145000 P 09/29/17 145.0 3.75 3.95
IBM 170929P00146000 P 09/29/17 146.0 4.10 4.65
IBM 170929P00147000 P 09/29/17 147.0 4.95 5.55
IBM 170929P00148000 P 09/29/17 148.0 5.55 6.95
IBM 170929P00149000 P 09/29/17 149.0 6.75 8.35
IBM 170929P00150000 P 09/29/17 150.0 7.30 9.30
IBM 170929P00152500 P 09/29/17 152.5 10.05 11.50
IBM 170929P00155000 P 09/29/17 155.0 12.40 14.40
IBM 170929P00157500 P 09/29/17 157.5 14.80 16.85
IBM 170929P00160000 P 09/29/17 160.0 17.05 20.25
IBM 170929P00162500 P 09/29/17 162.5 19.10 22.70
IBM 170929P00165000 P 09/29/17 165.0 21.15 25.00
IBM 171020C00090000 C 10/20/17 90.0 50.65 54.95
IBM 171020C00095000 C 10/20/17 95.0 45.55 49.90
IBM 171020C00100000 C 10/20/17 100.0 40.70 44.95
IBM 171020C00105000 C 10/20/17 105.0 35.25 39.35
IBM 171020C00110000 C 10/20/17 110.0 31.05 34.40
IBM 171020C00115000 C 10/20/17 115.0 26.40 29.55
IBM 171020C00120000 C 10/20/17 120.0 21.60 24.65
IBM 171020C00125000 C 10/20/17 125.0 17.20 19.45
IBM 171020C00130000 C 10/20/17 130.0 12.40 14.45
IBM 171020C00135000 C 10/20/17 135.0 8.80 9.20
IBM 171020C00140000 C 10/20/17 140.0 5.30 5.45
IBM 171020C00145000 C 10/20/17 145.0 2.58 2.74
IBM 171020C00150000 C 10/20/17 150.0 1.00 1.16
IBM 171020C00155000 C 10/20/17 155.0 0.30 0.43
IBM 171020C00160000 C 10/20/17 160.0 0.09 0.13
IBM 171020C00165000 C 10/20/17 165.0 0.03 0.06
IBM 171020C00170000 C 10/20/17 170.0 0.00 0.06
IBM 171020C00175000 C 10/20/17 175.0 0.00 0.04
IBM 171020C00180000 C 10/20/17 180.0 0.00 0.04
IBM 171020C00185000 C 10/20/17 185.0 0.00 0.03
IBM 171020C00190000 C 10/20/17 190.0 0.00 0.03
IBM 171020C00195000 C 10/20/17 195.0 0.00 0.03
IBM 171020C00200000 C 10/20/17 200.0 0.00 0.03
IBM 171020C00205000 C 10/20/17 205.0 0.00 0.03
IBM 171020C00210000 C 10/20/17 210.0 0.00 0.03
IBM 171020C00215000 C 10/20/17 215.0 0.00 0.03
IBM 171020C00220000 C 10/20/17 220.0 0.00 0.03
IBM 171020C00225000 C 10/20/17 225.0 0.00 0.03
IBM 171020C00230000 C 10/20/17 230.0 0.00 0.03
IBM 171020C00235000 C 10/20/17 235.0 0.00 0.03
IBM 171020C00240000 C 10/20/17 240.0 0.00 0.03
IBM 171020C00245000 C 10/20/17 245.0 0.00 0.03
IBM 171020C00250000 C 10/20/17 250.0 0.00 0.03
IBM 171020C00255000 C 10/20/17 255.0 0.00 0.03
IBM 171020C00260000 C 10/20/17 260.0 0.00 0.03
IBM 171020C00265000 C 10/20/17 265.0 0.00 0.03
IBM 171020C00270000 C 10/20/17 270.0 0.00 0.03
IBM 171020P00090000 P 10/20/17 90.0 0.00 0.03
IBM 171020P00095000 P 10/20/17 95.0 0.00 0.04
IBM 171020P00100000 P 10/20/17 100.0 0.02 0.03
IBM 171020P00105000 P 10/20/17 105.0 0.01 0.05
IBM 171020P00110000 P 10/20/17 110.0 0.08 0.12
IBM 171020P00115000 P 10/20/17 115.0 0.16 0.20
IBM 171020P00120000 P 10/20/17 120.0 0.27 0.34
IBM 171020P00125000 P 10/20/17 125.0 0.41 0.53
IBM 171020P00130000 P 10/20/17 130.0 0.71 0.91
IBM 171020P00135000 P 10/20/17 135.0 1.46 1.59
IBM 171020P00140000 P 10/20/17 140.0 2.78 2.87
IBM 171020P00145000 P 10/20/17 145.0 5.00 5.20
IBM 171020P00150000 P 10/20/17 150.0 8.15 8.85
IBM 171020P00155000 P 10/20/17 155.0 12.30 13.65
IBM 171020P00160000 P 10/20/17 160.0 17.70 18.15
IBM 171020P00165000 P 10/20/17 165.0 20.70 23.00
IBM 171020P00170000 P 10/20/17 170.0 26.00 30.00
IBM 171020P00175000 P 10/20/17 175.0 30.70 34.70
IBM 171020P00180000 P 10/20/17 180.0 35.70 39.80
IBM 171020P00185000 P 10/20/17 185.0 40.70 44.90
IBM 171020P00190000 P 10/20/17 190.0 45.70 50.05
IBM 171020P00195000 P 10/20/17 195.0 50.65 54.95
IBM 171020P00200000 P 10/20/17 200.0 55.80 60.05
IBM 171020P00205000 P 10/20/17 205.0 60.65 64.90
IBM 171020P00210000 P 10/20/17 210.0 65.50 69.80
IBM 171020P00215000 P 10/20/17 215.0 70.60 74.85
IBM 171020P00220000 P 10/20/17 220.0 75.65 79.90
IBM 171020P00225000 P 10/20/17 225.0 80.65 84.85
IBM 171020P00230000 P 10/20/17 230.0 85.50 89.65
IBM 171020P00235000 P 10/20/17 235.0 90.70 95.00
IBM 171020P00240000 P 10/20/17 240.0 95.65 99.90
IBM 171020P00245000 P 10/20/17 245.0 100.60 104.60
IBM 171020P00250000 P 10/20/17 250.0 105.60 109.95
IBM 171020P00255000 P 10/20/17 255.0 110.60 114.90
IBM 171020P00260000 P 10/20/17 260.0 115.70 120.05
IBM 171020P00265000 P 10/20/17 265.0 120.70 124.80
IBM 171020P00270000 P 10/20/17 270.0 125.85 129.90
IBM 171117C00100000 C 11/17/17 100.0 42.35 43.95
IBM 171117C00105000 C 11/17/17 105.0 37.40 38.85
IBM 171117C00110000 C 11/17/17 110.0 32.40 34.05
IBM 171117C00115000 C 11/17/17 115.0 27.65 28.95
IBM 171117C00120000 C 11/17/17 120.0 22.50 24.35
IBM 171117C00125000 C 11/17/17 125.0 18.00 19.00
IBM 171117C00130000 C 11/17/17 130.0 13.45 14.10
IBM 171117C00135000 C 11/17/17 135.0 9.35 9.65
IBM 171117C00140000 C 11/17/17 140.0 5.90 6.05
IBM 171117C00145000 C 11/17/17 145.0 3.20 3.35
IBM 171117C00150000 C 11/17/17 150.0 1.43 1.60
IBM 171117C00155000 C 11/17/17 155.0 0.59 0.65
IBM 171117C00160000 C 11/17/17 160.0 0.21 0.29
IBM 171117C00165000 C 11/17/17 165.0 0.06 0.12
IBM 171117C00170000 C 11/17/17 170.0 0.00 0.07
IBM 171117C00175000 C 11/17/17 175.0 0.00 0.05
IBM 171117C00180000 C 11/17/17 180.0 0.00 0.04
IBM 171117P00100000 P 11/17/17 100.0 0.07 0.13
IBM 171117P00105000 P 11/17/17 105.0 0.13 0.20
IBM 171117P00110000 P 11/17/17 110.0 0.21 0.28
IBM 171117P00115000 P 11/17/17 115.0 0.34 0.41
IBM 171117P00120000 P 11/17/17 120.0 0.53 0.68
IBM 171117P00125000 P 11/17/17 125.0 0.85 1.02
IBM 171117P00130000 P 11/17/17 130.0 1.40 1.55
IBM 171117P00135000 P 11/17/17 135.0 2.42 2.54
IBM 171117P00140000 P 11/17/17 140.0 4.05 4.20
IBM 171117P00145000 P 11/17/17 145.0 6.50 6.70
IBM 171117P00150000 P 11/17/17 150.0 10.00 10.25
IBM 171117P00155000 P 11/17/17 155.0 14.05 14.60
IBM 171117P00160000 P 11/17/17 160.0 18.35 19.50
IBM 171117P00165000 P 11/17/17 165.0 23.55 24.95
IBM 171117P00170000 P 11/17/17 170.0 28.10 31.00
IBM 171117P00175000 P 11/17/17 175.0 32.40 36.00
IBM 171117P00180000 P 11/17/17 180.0 38.25 41.20
IBM 180119C00060000 C 01/19/18 60.0 80.60 84.55
IBM 180119C00065000 C 01/19/18 65.0 76.40 79.60
IBM 180119C00070000 C 01/19/18 70.0 72.20 74.55
IBM 180119C00075000 C 01/19/18 75.0 65.75 69.65
IBM 180119C00080000 C 01/19/18 80.0 61.95 63.65
IBM 180119C00085000 C 01/19/18 85.0 56.75 59.45
IBM 180119C00090000 C 01/19/18 90.0 50.50 53.30
IBM 180119C00095000 C 01/19/18 95.0 46.80 48.30
IBM 180119C00100000 C 01/19/18 100.0 42.15 43.90
IBM 180119C00105000 C 01/19/18 105.0 37.00 39.05
IBM 180119C00110000 C 01/19/18 110.0 32.15 34.25
IBM 180119C00115000 C 01/19/18 115.0 26.15 29.30
IBM 180119C00120000 C 01/19/18 120.0 22.00 24.45
IBM 180119C00125000 C 01/19/18 125.0 18.80 19.15
IBM 180119C00130000 C 01/19/18 130.0 14.40 16.95
IBM 180119C00135000 C 01/19/18 135.0 10.55 10.95
IBM 180119C00140000 C 01/19/18 140.0 7.25 7.45
IBM 180119C00145000 C 01/19/18 145.0 4.70 4.85
IBM 180119C00150000 C 01/19/18 150.0 2.79 2.94
IBM 180119C00155000 C 01/19/18 155.0 1.52 1.70
IBM 180119C00160000 C 01/19/18 160.0 0.87 0.90
IBM 180119C00165000 C 01/19/18 165.0 0.44 0.52
IBM 180119C00170000 C 01/19/18 170.0 0.19 0.28
IBM 180119C00175000 C 01/19/18 175.0 0.15 0.17
IBM 180119C00180000 C 01/19/18 180.0 0.08 0.11
IBM 180119C00185000 C 01/19/18 185.0 0.00 0.10
IBM 180119C00190000 C 01/19/18 190.0 0.00 0.09
IBM 180119C00195000 C 01/19/18 195.0 0.00 0.08
IBM 180119C00200000 C 01/19/18 200.0 0.01 0.07
IBM 180119C00205000 C 01/19/18 205.0 0.00 0.06
IBM 180119C00210000 C 01/19/18 210.0 0.00 0.05
IBM 180119C00215000 C 01/19/18 215.0 0.00 0.04
IBM 180119C00220000 C 01/19/18 220.0 0.00 0.04
IBM 180119C00225000 C 01/19/18 225.0 0.00 0.03
IBM 180119C00230000 C 01/19/18 230.0 0.00 0.03
IBM 180119P00060000 P 01/19/18 60.0 0.01 0.04
IBM 180119P00065000 P 01/19/18 65.0 0.01 0.06
IBM 180119P00070000 P 01/19/18 70.0 0.02 0.09
IBM 180119P00075000 P 01/19/18 75.0 0.04 0.13
IBM 180119P00080000 P 01/19/18 80.0 0.07 0.17
IBM 180119P00085000 P 01/19/18 85.0 0.14 0.20
IBM 180119P00090000 P 01/19/18 90.0 0.20 0.26
IBM 180119P00095000 P 01/19/18 95.0 0.26 0.35
IBM 180119P00100000 P 01/19/18 100.0 0.41 0.46
IBM 180119P00105000 P 01/19/18 105.0 0.55 0.61
IBM 180119P00110000 P 01/19/18 110.0 0.73 0.79
IBM 180119P00115000 P 01/19/18 115.0 0.98 1.06
IBM 180119P00120000 P 01/19/18 120.0 1.33 1.43
IBM 180119P00125000 P 01/19/18 125.0 1.87 1.96
IBM 180119P00130000 P 01/19/18 130.0 2.67 2.75
IBM 180119P00135000 P 01/19/18 135.0 3.85 4.00
IBM 180119P00140000 P 01/19/18 140.0 5.60 5.75
IBM 180119P00145000 P 01/19/18 145.0 8.00 8.15
IBM 180119P00150000 P 01/19/18 150.0 11.15 11.35
IBM 180119P00155000 P 01/19/18 155.0 14.90 15.20
IBM 180119P00160000 P 01/19/18 160.0 19.00 20.45
IBM 180119P00165000 P 01/19/18 165.0 23.65 24.60
IBM 180119P00170000 P 01/19/18 170.0 28.25 30.15
IBM 180119P00175000 P 01/19/18 175.0 32.80 34.60
IBM 180119P00180000 P 01/19/18 180.0 38.25 40.90
IBM 180119P00185000 P 01/19/18 185.0 43.40 45.85
IBM 180119P00190000 P 01/19/18 190.0 48.20 50.80
IBM 180119P00195000 P 01/19/18 195.0 53.05 55.80
IBM 180119P00200000 P 01/19/18 200.0 57.10 61.10
IBM 180119P00205000 P 01/19/18 205.0 63.15 65.60
IBM 180119P00210000 P 01/19/18 210.0 66.20 70.50
IBM 180119P00215000 P 01/19/18 215.0 71.45 75.60
IBM 180119P00220000 P 01/19/18 220.0 76.05 80.30
IBM 180119P00225000 P 01/19/18 225.0 81.30 85.50
IBM 180119P00230000 P 01/19/18 230.0 86.35 90.55
IBM 180420C00075000 C 04/20/18 75.0 65.55 69.65
IBM 180420C00080000 C 04/20/18 80.0 60.60 64.75
IBM 180420C00085000 C 04/20/18 85.0 56.00 59.50
IBM 180420C00090000 C 04/20/18 90.0 51.15 54.50
IBM 180420C00095000 C 04/20/18 95.0 46.30 49.55
IBM 180420C00100000 C 04/20/18 100.0 41.05 44.70
IBM 180420C00105000 C 04/20/18 105.0 36.45 39.80
IBM 180420C00110000 C 04/20/18 110.0 31.65 34.75
IBM 180420C00115000 C 04/20/18 115.0 27.10 30.20
IBM 180420C00120000 C 04/20/18 120.0 23.50 24.60
IBM 180420C00125000 C 04/20/18 125.0 18.80 20.65
IBM 180420C00130000 C 04/20/18 130.0 15.30 15.85
IBM 180420C00135000 C 04/20/18 135.0 11.85 12.05
IBM 180420C00140000 C 04/20/18 140.0 8.70 8.95
IBM 180420C00145000 C 04/20/18 145.0 6.10 6.40
IBM 180420C00150000 C 04/20/18 150.0 4.20 4.40
IBM 180420C00155000 C 04/20/18 155.0 2.80 2.91
IBM 180420C00160000 C 04/20/18 160.0 1.80 1.89
IBM 180420C00165000 C 04/20/18 165.0 1.08 1.23
IBM 180420C00170000 C 04/20/18 170.0 0.66 0.77
IBM 180420C00175000 C 04/20/18 175.0 0.39 0.50
IBM 180420C00180000 C 04/20/18 180.0 0.22 0.32
IBM 180420C00185000 C 04/20/18 185.0 0.13 0.23
IBM 180420C00190000 C 04/20/18 190.0 0.06 0.15
IBM 180420C00195000 C 04/20/18 195.0 0.00 0.11
IBM 180420C00200000 C 04/20/18 200.0 0.00 0.09
IBM 180420C00205000 C 04/20/18 205.0 0.00 0.08
IBM 180420C00210000 C 04/20/18 210.0 0.00 0.11
IBM 180420P00075000 P 04/20/18 75.0 0.21 0.30
IBM 180420P00080000 P 04/20/18 80.0 0.29 0.39
IBM 180420P00085000 P 04/20/18 85.0 0.38 0.49
IBM 180420P00090000 P 04/20/18 90.0 0.49 0.60
IBM 180420P00095000 P 04/20/18 95.0 0.62 0.73
IBM 180420P00100000 P 04/20/18 100.0 0.81 0.91
IBM 180420P00105000 P 04/20/18 105.0 1.01 1.14
IBM 180420P00110000 P 04/20/18 110.0 1.33 1.45
IBM 180420P00115000 P 04/20/18 115.0 1.76 1.88
IBM 180420P00120000 P 04/20/18 120.0 2.35 2.50
IBM 180420P00125000 P 04/20/18 125.0 3.20 3.35
IBM 180420P00130000 P 04/20/18 130.0 4.35 4.50
IBM 180420P00135000 P 04/20/18 135.0 5.85 6.00
IBM 180420P00140000 P 04/20/18 140.0 7.80 8.00
IBM 180420P00145000 P 04/20/18 145.0 10.35 10.60
IBM 180420P00150000 P 04/20/18 150.0 13.40 13.70
IBM 180420P00155000 P 04/20/18 155.0 16.95 17.35
IBM 180420P00160000 P 04/20/18 160.0 20.65 21.35
IBM 180420P00165000 P 04/20/18 165.0 24.50 26.15
IBM 180420P00170000 P 04/20/18 170.0 28.45 31.30
IBM 180420P00175000 P 04/20/18 175.0 33.00 36.15
IBM 180420P00180000 P 04/20/18 180.0 37.75 41.10
IBM 180420P00185000 P 04/20/18 185.0 42.60 45.95
IBM 180420P00190000 P 04/20/18 190.0 47.55 50.85
IBM 180420P00195000 P 04/20/18 195.0 52.10 56.20
IBM 180420P00200000 P 04/20/18 200.0 57.00 61.15
IBM 180420P00205000 P 04/20/18 205.0 61.90 66.10
IBM 180420P00210000 P 04/20/18 210.0 66.90 71.10
IBM 180615C00075000 C 06/15/18 75.0 65.25 70.00
IBM 180615C00080000 C 06/15/18 80.0 60.20 65.00
IBM 180615C00085000 C 06/15/18 85.0 55.50 60.35
IBM 180615C00090000 C 06/15/18 90.0 50.50 55.40
IBM 180615C00095000 C 06/15/18 95.0 45.50 50.40
IBM 180615C00100000 C 06/15/18 100.0 40.60 45.45
IBM 180615C00105000 C 06/15/18 105.0 35.75 40.50
IBM 180615C00110000 C 06/15/18 110.0 30.55 35.20
IBM 180615C00115000 C 06/15/18 115.0 26.00 30.65
IBM 180615C00120000 C 06/15/18 120.0 22.90 24.55
IBM 180615C00125000 C 06/15/18 125.0 18.70 21.00
IBM 180615C00130000 C 06/15/18 130.0 15.55 16.25
IBM 180615C00135000 C 06/15/18 135.0 12.20 12.55
IBM 180615C00140000 C 06/15/18 140.0 9.20 9.50
IBM 180615C00145000 C 06/15/18 145.0 6.80 7.00
IBM 180615C00150000 C 06/15/18 150.0 4.80 5.00
IBM 180615C00155000 C 06/15/18 155.0 3.30 3.50
IBM 180615C00160000 C 06/15/18 160.0 2.14 2.37
IBM 180615C00165000 C 06/15/18 165.0 1.42 1.63
IBM 180615C00170000 C 06/15/18 170.0 0.79 1.12
IBM 180615C00175000 C 06/15/18 175.0 0.55 0.70
IBM 180615C00180000 C 06/15/18 180.0 0.42 0.53
IBM 180615C00185000 C 06/15/18 185.0 0.22 0.36
IBM 180615C00190000 C 06/15/18 190.0 0.15 0.26
IBM 180615C00195000 C 06/15/18 195.0 0.10 0.20
IBM 180615C00200000 C 06/15/18 200.0 0.05 0.15
IBM 180615C00210000 C 06/15/18 210.0 0.00 0.15
IBM 180615C00220000 C 06/15/18 220.0 0.00 0.09
IBM 180615C00230000 C 06/15/18 230.0 0.00 0.11
IBM 180615C00240000 C 06/15/18 240.0 0.00 0.09
IBM 180615C00250000 C 06/15/18 250.0 0.00 0.07
IBM 180615P00075000 P 06/15/18 75.0 0.31 0.44
IBM 180615P00080000 P 06/15/18 80.0 0.41 0.51
IBM 180615P00085000 P 06/15/18 85.0 0.50 0.64
IBM 180615P00090000 P 06/15/18 90.0 0.63 0.81
IBM 180615P00095000 P 06/15/18 95.0 0.81 0.99
IBM 180615P00100000 P 06/15/18 100.0 1.06 1.23
IBM 180615P00105000 P 06/15/18 105.0 1.38 1.53
IBM 180615P00110000 P 06/15/18 110.0 1.74 1.95
IBM 180615P00115000 P 06/15/18 115.0 2.29 2.56
IBM 180615P00120000 P 06/15/18 120.0 3.05 3.30
IBM 180615P00125000 P 06/15/18 125.0 4.05 4.25
IBM 180615P00130000 P 06/15/18 130.0 5.35 5.55
IBM 180615P00135000 P 06/15/18 135.0 7.05 7.30
IBM 180615P00140000 P 06/15/18 140.0 9.15 9.55
IBM 180615P00145000 P 06/15/18 145.0 11.80 12.00
IBM 180615P00150000 P 06/15/18 150.0 14.75 15.20
IBM 180615P00155000 P 06/15/18 155.0 18.40 18.80
IBM 180615P00160000 P 06/15/18 160.0 21.70 23.10
IBM 180615P00165000 P 06/15/18 165.0 25.55 28.15
IBM 180615P00170000 P 06/15/18 170.0 28.70 33.45
IBM 180615P00175000 P 06/15/18 175.0 33.55 38.00
IBM 180615P00180000 P 06/15/18 180.0 38.40 43.00
IBM 180615P00185000 P 06/15/18 185.0 42.50 47.40
IBM 180615P00190000 P 06/15/18 190.0 47.90 52.50
IBM 180615P00195000 P 06/15/18 195.0 52.85 57.50
IBM 180615P00200000 P 06/15/18 200.0 57.50 62.30
IBM 180615P00210000 P 06/15/18 210.0 67.30 72.00
IBM 180615P00220000 P 06/15/18 220.0 77.40 82.00
IBM 180615P00230000 P 06/15/18 230.0 87.40 92.00
IBM 180615P00240000 P 06/15/18 240.0 97.05 102.00
IBM 180615P00250000 P 06/15/18 250.0 106.80 111.50
IBM 180921C00075000 C 09/21/18 75.0 65.50 70.45
IBM 180921C00080000 C 09/21/18 80.0 60.05 65.00
IBM 180921C00085000 C 09/21/18 85.0 55.05 60.00
IBM 180921C00090000 C 09/21/18 90.0 50.50 55.45
IBM 180921C00095000 C 09/21/18 95.0 45.55 50.40
IBM 180921C00100000 C 09/21/18 100.0 40.50 45.45
IBM 180921C00105000 C 09/21/18 105.0 35.65 40.50
IBM 180921C00110000 C 09/21/18 110.0 31.15 35.95
IBM 180921C00115000 C 09/21/18 115.0 27.30 30.75
IBM 180921C00120000 C 09/21/18 120.0 23.60 25.90
IBM 180921C00125000 C 09/21/18 125.0 19.90 20.80
IBM 180921C00130000 C 09/21/18 130.0 16.20 17.00
IBM 180921C00135000 C 09/21/18 135.0 13.10 13.45
IBM 180921C00140000 C 09/21/18 140.0 10.25 10.55
IBM 180921C00145000 C 09/21/18 145.0 7.85 8.15
IBM 180921C00150000 C 09/21/18 150.0 5.80 6.15
IBM 180921C00155000 C 09/21/18 155.0 4.30 4.55
IBM 180921C00160000 C 09/21/18 160.0 3.10 3.30
IBM 180921C00165000 C 09/21/18 165.0 2.19 2.39
IBM 180921C00170000 C 09/21/18 170.0 1.52 1.73
IBM 180921C00175000 C 09/21/18 175.0 1.02 1.24
IBM 180921C00180000 C 09/21/18 180.0 0.71 0.89
IBM 180921C00185000 C 09/21/18 185.0 0.48 0.64
IBM 180921C00190000 C 09/21/18 190.0 0.33 0.47
IBM 180921C00195000 C 09/21/18 195.0 0.23 0.35
IBM 180921C00200000 C 09/21/18 200.0 0.16 0.27
IBM 180921C00210000 C 09/21/18 210.0 0.06 0.16
IBM 180921C00220000 C 09/21/18 220.0 0.06 0.13
IBM 180921C00230000 C 09/21/18 230.0 0.00 0.11
IBM 180921P00075000 P 09/21/18 75.0 0.52 0.64
IBM 180921P00080000 P 09/21/18 80.0 0.66 0.79
IBM 180921P00085000 P 09/21/18 85.0 0.82 0.97
IBM 180921P00090000 P 09/21/18 90.0 1.03 1.17
IBM 180921P00095000 P 09/21/18 95.0 1.27 1.43
IBM 180921P00100000 P 09/21/18 100.0 1.60 1.78
IBM 180921P00105000 P 09/21/18 105.0 2.03 2.21
IBM 180921P00110000 P 09/21/18 110.0 2.61 2.79
IBM 180921P00115000 P 09/21/18 115.0 3.35 3.55
IBM 180921P00120000 P 09/21/18 120.0 4.25 4.45
IBM 180921P00125000 P 09/21/18 125.0 5.45 5.65
IBM 180921P00130000 P 09/21/18 130.0 7.00 7.15
IBM 180921P00135000 P 09/21/18 135.0 8.80 9.00
IBM 180921P00140000 P 09/21/18 140.0 11.05 11.35
IBM 180921P00145000 P 09/21/18 145.0 13.70 14.05
IBM 180921P00150000 P 09/21/18 150.0 16.75 16.95
IBM 180921P00155000 P 09/21/18 155.0 20.20 20.50
IBM 180921P00160000 P 09/21/18 160.0 23.95 24.40
IBM 180921P00165000 P 09/21/18 165.0 27.55 29.35
IBM 180921P00170000 P 09/21/18 170.0 31.00 33.70
IBM 180921P00175000 P 09/21/18 175.0 35.00 38.95
IBM 180921P00180000 P 09/21/18 180.0 39.20 43.90
IBM 180921P00185000 P 09/21/18 185.0 43.55 48.50
IBM 180921P00190000 P 09/21/18 190.0 48.50 53.45
IBM 180921P00195000 P 09/21/18 195.0 53.05 58.00
IBM 180921P00200000 P 09/21/18 200.0 58.05 63.00
IBM 180921P00210000 P 09/21/18 210.0 67.55 72.50
IBM 180921P00220000 P 09/21/18 220.0 77.55 82.50
IBM 180921P00230000 P 09/21/18 230.0 87.50 92.45
IBM 190118C00075000 C 01/18/19 75.0 65.50 70.45
IBM 190118C00080000 C 01/18/19 80.0 60.05 65.00
IBM 190118C00085000 C 01/18/19 85.0 55.50 60.45
IBM 190118C00090000 C 01/18/19 90.0 50.50 55.40
IBM 190118C00095000 C 01/18/19 95.0 45.50 50.45
IBM 190118C00100000 C 01/18/19 100.0 42.50 45.65
IBM 190118C00105000 C 01/18/19 105.0 35.65 40.50
IBM 190118C00110000 C 01/18/19 110.0 32.50 36.50
IBM 190118C00115000 C 01/18/19 115.0 27.80 30.75
IBM 190118C00120000 C 01/18/19 120.0 23.10 26.40
IBM 190118C00125000 C 01/18/19 125.0 20.60 21.60
IBM 190118C00130000 C 01/18/19 130.0 16.70 18.00
IBM 190118C00135000 C 01/18/19 135.0 14.05 14.60
IBM 190118C00140000 C 01/18/19 140.0 11.30 11.80
IBM 190118C00145000 C 01/18/19 145.0 9.10 9.45
IBM 190118C00150000 C 01/18/19 150.0 7.00 7.40
IBM 190118C00155000 C 01/18/19 155.0 5.35 5.75
IBM 190118C00160000 C 01/18/19 160.0 4.05 4.45
IBM 190118C00165000 C 01/18/19 165.0 3.00 3.40
IBM 190118C00170000 C 01/18/19 170.0 2.20 2.56
IBM 190118C00175000 C 01/18/19 175.0 1.58 1.93
IBM 190118C00180000 C 01/18/19 180.0 1.19 1.47
IBM 190118C00185000 C 01/18/19 185.0 0.84 1.14
IBM 190118C00190000 C 01/18/19 190.0 0.58 0.88
IBM 190118C00195000 C 01/18/19 195.0 0.42 0.68
IBM 190118C00200000 C 01/18/19 200.0 0.34 0.51
IBM 190118C00210000 C 01/18/19 210.0 0.12 0.37
IBM 190118C00220000 C 01/18/19 220.0 0.15 0.23
IBM 190118C00230000 C 01/18/19 230.0 0.00 0.19
IBM 190118C00240000 C 01/18/19 240.0 0.00 0.18
IBM 190118C00250000 C 01/18/19 250.0 0.00 0.15
IBM 190118P00075000 P 01/18/19 75.0 0.72 0.92
IBM 190118P00080000 P 01/18/19 80.0 0.93 1.11
IBM 190118P00085000 P 01/18/19 85.0 1.15 1.35
IBM 190118P00090000 P 01/18/19 90.0 1.42 1.64
IBM 190118P00095000 P 01/18/19 95.0 1.77 2.02
IBM 190118P00100000 P 01/18/19 100.0 2.30 2.49
IBM 190118P00105000 P 01/18/19 105.0 2.81 3.10
IBM 190118P00110000 P 01/18/19 110.0 3.50 3.85
IBM 190118P00115000 P 01/18/19 115.0 4.40 4.75
IBM 190118P00120000 P 01/18/19 120.0 5.55 5.85
IBM 190118P00125000 P 01/18/19 125.0 6.95 7.10
IBM 190118P00130000 P 01/18/19 130.0 8.55 8.85
IBM 190118P00135000 P 01/18/19 135.0 10.55 10.85
IBM 190118P00140000 P 01/18/19 140.0 12.85 13.15
IBM 190118P00145000 P 01/18/19 145.0 15.55 15.80
IBM 190118P00150000 P 01/18/19 150.0 18.50 18.90
IBM 190118P00155000 P 01/18/19 155.0 21.50 22.40
IBM 190118P00160000 P 01/18/19 160.0 25.60 26.00
IBM 190118P00165000 P 01/18/19 165.0 28.85 30.80
IBM 190118P00170000 P 01/18/19 170.0 32.10 35.25
IBM 190118P00175000 P 01/18/19 175.0 36.20 40.10
IBM 190118P00180000 P 01/18/19 180.0 40.25 45.00
IBM 190118P00185000 P 01/18/19 185.0 44.60 49.50
IBM 190118P00190000 P 01/18/19 190.0 49.05 53.95
IBM 190118P00195000 P 01/18/19 195.0 54.00 58.95
IBM 190118P00200000 P 01/18/19 200.0 60.40 64.50
IBM 190118P00210000 P 01/18/19 210.0 68.50 73.45
IBM 190118P00220000 P 01/18/19 220.0 78.05 83.00
IBM 190118P00230000 P 01/18/19 230.0 88.00 92.95
IBM 190118P00240000 P 01/18/19 240.0 97.55 102.50
IBM 190118P00250000 P 01/18/19 250.0 107.50 112.45

OPRA data is delayed 15 minutes.