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 (2016-04-01)Premium Content

International Business Machines Corp (IBM)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 160506C00090000 C 05/06/16 90.0 54.25 57.70
IBM 160506C00095000 C 05/06/16 95.0 49.20 52.70
IBM 160506C00100000 C 05/06/16 100.0 44.15 47.80
IBM 160506C00105000 C 05/06/16 105.0 39.15 42.80
IBM 160506C00110000 C 05/06/16 110.0 34.15 37.55
IBM 160506C00115000 C 05/06/16 115.0 29.10 32.70
IBM 160506C00120000 C 05/06/16 120.0 24.10 27.65
IBM 160506C00125000 C 05/06/16 125.0 19.05 21.60
IBM 160506C00126000 C 05/06/16 126.0 18.05 20.75
IBM 160506C00127000 C 05/06/16 127.0 17.05 19.80
IBM 160506C00128000 C 05/06/16 128.0 17.10 18.60
IBM 160506C00129000 C 05/06/16 129.0 15.10 17.80
IBM 160506C00130000 C 05/06/16 130.0 14.80 16.80
IBM 160506C00131000 C 05/06/16 131.0 13.05 15.95
IBM 160506C00132000 C 05/06/16 132.0 12.15 14.75
IBM 160506C00133000 C 05/06/16 133.0 12.70 13.55
IBM 160506C00134000 C 05/06/16 134.0 10.15 12.55
IBM 160506C00135000 C 05/06/16 135.0 9.15 12.65
IBM 160506C00136000 C 05/06/16 136.0 8.15 11.05
IBM 160506C00137000 C 05/06/16 137.0 7.20 9.60
IBM 160506C00138000 C 05/06/16 138.0 6.25 8.55
IBM 160506C00139000 C 05/06/16 139.0 6.00 7.50
IBM 160506C00140000 C 05/06/16 140.0 5.35 6.65
IBM 160506C00141000 C 05/06/16 141.0 5.05 5.40
IBM 160506C00142000 C 05/06/16 142.0 4.15 4.45
IBM 160506C00143000 C 05/06/16 143.0 3.35 3.60
IBM 160506C00144000 C 05/06/16 144.0 2.58 2.81
IBM 160506C00145000 C 05/06/16 145.0 1.92 2.10
IBM 160506C00146000 C 05/06/16 146.0 1.37 1.49
IBM 160506C00147000 C 05/06/16 147.0 0.92 1.03
IBM 160506C00148000 C 05/06/16 148.0 0.59 0.68
IBM 160506C00149000 C 05/06/16 149.0 0.37 0.44
IBM 160506C00150000 C 05/06/16 150.0 0.22 0.27
IBM 160506C00152500 C 05/06/16 152.5 0.06 0.09
IBM 160506C00155000 C 05/06/16 155.0 0.00 0.05
IBM 160506C00157500 C 05/06/16 157.5 0.00 0.05
IBM 160506C00160000 C 05/06/16 160.0 0.00 0.05
IBM 160506C00162500 C 05/06/16 162.5 0.00 0.05
IBM 160506C00165000 C 05/06/16 165.0 0.00 0.05
IBM 160506C00167500 C 05/06/16 167.5 0.00 0.05
IBM 160506C00170000 C 05/06/16 170.0 0.00 0.05
IBM 160506C00172500 C 05/06/16 172.5 0.00 0.05
IBM 160506C00175000 C 05/06/16 175.0 0.00 0.06
IBM 160506C00180000 C 05/06/16 180.0 0.00 0.06
IBM 160506C00185000 C 05/06/16 185.0 0.00 0.06
IBM 160506C00190000 C 05/06/16 190.0 0.00 0.06
IBM 160506C00195000 C 05/06/16 195.0 0.00 0.06
IBM 160506C00200000 C 05/06/16 200.0 0.00 0.06
IBM 160506C00205000 C 05/06/16 205.0 0.00 0.06
IBM 160506C00210000 C 05/06/16 210.0 0.00 0.06
IBM 160506P00090000 P 05/06/16 90.0 0.00 0.02
IBM 160506P00095000 P 05/06/16 95.0 0.00 0.06
IBM 160506P00100000 P 05/06/16 100.0 0.00 0.06
IBM 160506P00105000 P 05/06/16 105.0 0.00 0.06
IBM 160506P00110000 P 05/06/16 110.0 0.00 0.06
IBM 160506P00115000 P 05/06/16 115.0 0.00 0.06
IBM 160506P00120000 P 05/06/16 120.0 0.00 0.07
IBM 160506P00125000 P 05/06/16 125.0 0.00 0.07
IBM 160506P00126000 P 05/06/16 126.0 0.00 0.07
IBM 160506P00127000 P 05/06/16 127.0 0.00 0.08
IBM 160506P00128000 P 05/06/16 128.0 0.00 0.08
IBM 160506P00129000 P 05/06/16 129.0 0.00 0.08
IBM 160506P00130000 P 05/06/16 130.0 0.02 0.05
IBM 160506P00131000 P 05/06/16 131.0 0.00 0.06
IBM 160506P00132000 P 05/06/16 132.0 0.03 0.07
IBM 160506P00133000 P 05/06/16 133.0 0.05 0.08
IBM 160506P00134000 P 05/06/16 134.0 0.07 0.10
IBM 160506P00135000 P 05/06/16 135.0 0.03 0.13
IBM 160506P00136000 P 05/06/16 136.0 0.12 0.16
IBM 160506P00137000 P 05/06/16 137.0 0.14 0.20
IBM 160506P00138000 P 05/06/16 138.0 0.21 0.25
IBM 160506P00139000 P 05/06/16 139.0 0.25 0.32
IBM 160506P00140000 P 05/06/16 140.0 0.37 0.43
IBM 160506P00141000 P 05/06/16 141.0 0.51 0.57
IBM 160506P00142000 P 05/06/16 142.0 0.69 0.77
IBM 160506P00143000 P 05/06/16 143.0 0.94 1.03
IBM 160506P00144000 P 05/06/16 144.0 1.28 1.40
IBM 160506P00145000 P 05/06/16 145.0 1.65 1.86
IBM 160506P00146000 P 05/06/16 146.0 2.27 2.47
IBM 160506P00147000 P 05/06/16 147.0 2.89 3.15
IBM 160506P00148000 P 05/06/16 148.0 3.50 3.95
IBM 160506P00149000 P 05/06/16 149.0 4.50 4.90
IBM 160506P00150000 P 05/06/16 150.0 5.15 5.80
IBM 160506P00152500 P 05/06/16 152.5 7.50 8.20
IBM 160506P00155000 P 05/06/16 155.0 9.95 11.75
IBM 160506P00157500 P 05/06/16 157.5 11.35 14.75
IBM 160506P00160000 P 05/06/16 160.0 13.85 17.25
IBM 160506P00162500 P 05/06/16 162.5 16.30 18.35
IBM 160506P00165000 P 05/06/16 165.0 19.65 20.80
IBM 160506P00167500 P 05/06/16 167.5 21.25 23.30
IBM 160506P00170000 P 05/06/16 170.0 23.70 25.85
IBM 160506P00172500 P 05/06/16 172.5 26.20 29.65
IBM 160506P00175000 P 05/06/16 175.0 28.75 30.85
IBM 160506P00180000 P 05/06/16 180.0 33.85 37.35
IBM 160506P00185000 P 05/06/16 185.0 38.70 42.35
IBM 160506P00190000 P 05/06/16 190.0 43.45 47.20
IBM 160506P00195000 P 05/06/16 195.0 48.45 52.20
IBM 160506P00200000 P 05/06/16 200.0 53.45 57.20
IBM 160506P00205000 P 05/06/16 205.0 58.45 62.20
IBM 160506P00210000 P 05/06/16 210.0 63.45 67.20
IBM 160513C00115000 C 05/13/16 115.0 29.00 33.00
IBM 160513C00120000 C 05/13/16 120.0 24.15 28.00
IBM 160513C00125000 C 05/13/16 125.0 19.05 21.85
IBM 160513C00127000 C 05/13/16 127.0 17.15 20.40
IBM 160513C00128000 C 05/13/16 128.0 16.15 19.15
IBM 160513C00129000 C 05/13/16 129.0 15.15 18.60
IBM 160513C00130000 C 05/13/16 130.0 14.05 16.60
IBM 160513C00131000 C 05/13/16 131.0 13.15 15.50
IBM 160513C00132000 C 05/13/16 132.0 12.05 15.30
IBM 160513C00133000 C 05/13/16 133.0 11.15 13.50
IBM 160513C00134000 C 05/13/16 134.0 10.05 13.30
IBM 160513C00135000 C 05/13/16 135.0 9.20 11.50
IBM 160513C00136000 C 05/13/16 136.0 8.15 10.50
IBM 160513C00137000 C 05/13/16 137.0 7.20 9.45
IBM 160513C00138000 C 05/13/16 138.0 7.25 8.60
IBM 160513C00139000 C 05/13/16 139.0 6.55 7.70
IBM 160513C00140000 C 05/13/16 140.0 5.55 6.45
IBM 160513C00141000 C 05/13/16 141.0 5.10 5.50
IBM 160513C00142000 C 05/13/16 142.0 4.25 4.65
IBM 160513C00143000 C 05/13/16 143.0 3.50 3.80
IBM 160513C00144000 C 05/13/16 144.0 2.85 3.05
IBM 160513C00145000 C 05/13/16 145.0 2.23 2.41
IBM 160513C00146000 C 05/13/16 146.0 1.69 1.83
IBM 160513C00147000 C 05/13/16 147.0 1.24 1.38
IBM 160513C00148000 C 05/13/16 148.0 0.88 1.00
IBM 160513C00149000 C 05/13/16 149.0 0.63 0.72
IBM 160513C00150000 C 05/13/16 150.0 0.43 0.51
IBM 160513C00152500 C 05/13/16 152.5 0.15 0.22
IBM 160513C00155000 C 05/13/16 155.0 0.05 0.12
IBM 160513C00157500 C 05/13/16 157.5 0.00 0.07
IBM 160513C00160000 C 05/13/16 160.0 0.00 0.05
IBM 160513C00162500 C 05/13/16 162.5 0.00 0.05
IBM 160513C00165000 C 05/13/16 165.0 0.00 0.05
IBM 160513C00167500 C 05/13/16 167.5 0.00 0.05
IBM 160513C00170000 C 05/13/16 170.0 0.00 0.05
IBM 160513C00172500 C 05/13/16 172.5 0.00 0.05
IBM 160513C00175000 C 05/13/16 175.0 0.00 0.06
IBM 160513C00177500 C 05/13/16 177.5 0.00 0.06
IBM 160513C00180000 C 05/13/16 180.0 0.00 0.06
IBM 160513C00182500 C 05/13/16 182.5 0.00 0.06
IBM 160513C00185000 C 05/13/16 185.0 0.00 0.06
IBM 160513C00190000 C 05/13/16 190.0 0.00 0.06
IBM 160513C00195000 C 05/13/16 195.0 0.00 0.06
IBM 160513C00200000 C 05/13/16 200.0 0.00 0.06
IBM 160513P00115000 P 05/13/16 115.0 0.00 0.04
IBM 160513P00120000 P 05/13/16 120.0 0.00 0.09
IBM 160513P00125000 P 05/13/16 125.0 0.00 0.10
IBM 160513P00127000 P 05/13/16 127.0 0.00 0.13
IBM 160513P00128000 P 05/13/16 128.0 0.01 0.09
IBM 160513P00129000 P 05/13/16 129.0 0.02 0.15
IBM 160513P00130000 P 05/13/16 130.0 0.04 0.19
IBM 160513P00131000 P 05/13/16 131.0 0.06 0.21
IBM 160513P00132000 P 05/13/16 132.0 0.09 0.24
IBM 160513P00133000 P 05/13/16 133.0 0.14 0.24
IBM 160513P00134000 P 05/13/16 134.0 0.16 0.27
IBM 160513P00135000 P 05/13/16 135.0 0.25 0.32
IBM 160513P00136000 P 05/13/16 136.0 0.30 0.39
IBM 160513P00137000 P 05/13/16 137.0 0.37 0.48
IBM 160513P00138000 P 05/13/16 138.0 0.48 0.58
IBM 160513P00139000 P 05/13/16 139.0 0.60 0.73
IBM 160513P00140000 P 05/13/16 140.0 0.77 0.87
IBM 160513P00141000 P 05/13/16 141.0 0.97 1.07
IBM 160513P00142000 P 05/13/16 142.0 1.21 1.34
IBM 160513P00143000 P 05/13/16 143.0 1.52 1.65
IBM 160513P00144000 P 05/13/16 144.0 1.89 2.03
IBM 160513P00145000 P 05/13/16 145.0 2.33 2.51
IBM 160513P00146000 P 05/13/16 146.0 2.84 3.10
IBM 160513P00147000 P 05/13/16 147.0 3.45 3.70
IBM 160513P00148000 P 05/13/16 148.0 4.10 4.45
IBM 160513P00149000 P 05/13/16 149.0 4.85 5.25
IBM 160513P00150000 P 05/13/16 150.0 5.40 6.10
IBM 160513P00152500 P 05/13/16 152.5 7.60 8.85
IBM 160513P00155000 P 05/13/16 155.0 9.95 11.85
IBM 160513P00157500 P 05/13/16 157.5 11.15 14.80
IBM 160513P00160000 P 05/13/16 160.0 14.40 17.30
IBM 160513P00162500 P 05/13/16 162.5 16.30 19.85
IBM 160513P00165000 P 05/13/16 165.0 18.55 22.40
IBM 160513P00167500 P 05/13/16 167.5 20.90 24.75
IBM 160513P00170000 P 05/13/16 170.0 23.55 27.40
IBM 160513P00172500 P 05/13/16 172.5 25.95 29.75
IBM 160513P00175000 P 05/13/16 175.0 28.55 32.10
IBM 160513P00177500 P 05/13/16 177.5 30.95 34.85
IBM 160513P00180000 P 05/13/16 180.0 33.45 37.35
IBM 160513P00182500 P 05/13/16 182.5 35.95 39.90
IBM 160513P00185000 P 05/13/16 185.0 38.40 42.40
IBM 160513P00190000 P 05/13/16 190.0 43.45 47.35
IBM 160513P00195000 P 05/13/16 195.0 48.45 52.55
IBM 160513P00200000 P 05/13/16 200.0 53.55 57.40
IBM 160520C00070000 C 05/20/16 70.0 74.10 77.70
IBM 160520C00075000 C 05/20/16 75.0 69.25 72.85
IBM 160520C00080000 C 05/20/16 80.0 64.25 67.75
IBM 160520C00085000 C 05/20/16 85.0 59.15 62.85
IBM 160520C00090000 C 05/20/16 90.0 54.15 57.75
IBM 160520C00095000 C 05/20/16 95.0 49.15 52.80
IBM 160520C00100000 C 05/20/16 100.0 44.15 47.80
IBM 160520C00105000 C 05/20/16 105.0 39.25 42.10
IBM 160520C00110000 C 05/20/16 110.0 34.25 37.65
IBM 160520C00115000 C 05/20/16 115.0 29.30 32.55
IBM 160520C00120000 C 05/20/16 120.0 24.40 27.60
IBM 160520C00121000 C 05/20/16 121.0 23.15 26.35
IBM 160520C00122000 C 05/20/16 122.0 22.15 25.70
IBM 160520C00123000 C 05/20/16 123.0 21.15 24.35
IBM 160520C00124000 C 05/20/16 124.0 20.05 23.35
IBM 160520C00125000 C 05/20/16 125.0 19.05 21.75
IBM 160520C00126000 C 05/20/16 126.0 18.15 20.65
IBM 160520C00127000 C 05/20/16 127.0 17.15 19.80
IBM 160520C00128000 C 05/20/16 128.0 16.15 18.75
IBM 160520C00129000 C 05/20/16 129.0 15.05 17.90
IBM 160520C00130000 C 05/20/16 130.0 14.85 16.45
IBM 160520C00131000 C 05/20/16 131.0 13.05 15.50
IBM 160520C00132000 C 05/20/16 132.0 12.15 14.60
IBM 160520C00133000 C 05/20/16 133.0 11.05 14.70
IBM 160520C00134000 C 05/20/16 134.0 10.20 12.45
IBM 160520C00135000 C 05/20/16 135.0 10.50 11.45
IBM 160520C00136000 C 05/20/16 136.0 9.45 10.65
IBM 160520C00137000 C 05/20/16 137.0 8.55 9.50
IBM 160520C00138000 C 05/20/16 138.0 7.75 8.40
IBM 160520C00139000 C 05/20/16 139.0 7.10 7.60
IBM 160520C00140000 C 05/20/16 140.0 6.25 6.50
IBM 160520C00141000 C 05/20/16 141.0 5.35 5.60
IBM 160520C00142000 C 05/20/16 142.0 4.55 4.80
IBM 160520C00143000 C 05/20/16 143.0 3.80 4.00
IBM 160520C00144000 C 05/20/16 144.0 3.20 3.35
IBM 160520C00145000 C 05/20/16 145.0 2.60 2.70
IBM 160520C00146000 C 05/20/16 146.0 2.08 2.20
IBM 160520C00147000 C 05/20/16 147.0 1.61 1.72
IBM 160520C00148000 C 05/20/16 148.0 1.27 1.35
IBM 160520C00149000 C 05/20/16 149.0 0.97 1.04
IBM 160520C00150000 C 05/20/16 150.0 0.74 0.80
IBM 160520C00152500 C 05/20/16 152.5 0.35 0.40
IBM 160520C00155000 C 05/20/16 155.0 0.18 0.20
IBM 160520C00157500 C 05/20/16 157.5 0.05 0.11
IBM 160520C00160000 C 05/20/16 160.0 0.03 0.05
IBM 160520C00162500 C 05/20/16 162.5 0.00 0.05
IBM 160520C00165000 C 05/20/16 165.0 0.00 0.07
IBM 160520C00167500 C 05/20/16 167.5 0.00 0.07
IBM 160520C00170000 C 05/20/16 170.0 0.00 0.04
IBM 160520C00172500 C 05/20/16 172.5 0.00 0.07
IBM 160520C00175000 C 05/20/16 175.0 0.00 0.06
IBM 160520C00177500 C 05/20/16 177.5 0.00 0.06
IBM 160520C00180000 C 05/20/16 180.0 0.00 0.06
IBM 160520C00182500 C 05/20/16 182.5 0.00 0.06
IBM 160520C00185000 C 05/20/16 185.0 0.00 0.05
IBM 160520C00187500 C 05/20/16 187.5 0.00 0.06
IBM 160520C00190000 C 05/20/16 190.0 0.00 0.03
IBM 160520C00195000 C 05/20/16 195.0 0.00 0.02
IBM 160520C00200000 C 05/20/16 200.0 0.00 0.02
IBM 160520C00205000 C 05/20/16 205.0 0.00 0.01
IBM 160520C00210000 C 05/20/16 210.0 0.00 0.06
IBM 160520C00215000 C 05/20/16 215.0 0.00 0.06
IBM 160520C00220000 C 05/20/16 220.0 0.00 0.06
IBM 160520P00070000 P 05/20/16 70.0 0.00 0.06
IBM 160520P00075000 P 05/20/16 75.0 0.00 0.06
IBM 160520P00080000 P 05/20/16 80.0 0.00 0.01
IBM 160520P00085000 P 05/20/16 85.0 0.00 0.01
IBM 160520P00090000 P 05/20/16 90.0 0.00 0.01
IBM 160520P00095000 P 05/20/16 95.0 0.00 0.03
IBM 160520P00100000 P 05/20/16 100.0 0.00 0.01
IBM 160520P00105000 P 05/20/16 105.0 0.00 0.01
IBM 160520P00110000 P 05/20/16 110.0 0.00 0.01
IBM 160520P00115000 P 05/20/16 115.0 0.01 0.03
IBM 160520P00120000 P 05/20/16 120.0 0.05 0.07
IBM 160520P00121000 P 05/20/16 121.0 0.05 0.08
IBM 160520P00122000 P 05/20/16 122.0 0.06 0.09
IBM 160520P00123000 P 05/20/16 123.0 0.07 0.10
IBM 160520P00124000 P 05/20/16 124.0 0.08 0.11
IBM 160520P00125000 P 05/20/16 125.0 0.09 0.12
IBM 160520P00126000 P 05/20/16 126.0 0.11 0.14
IBM 160520P00127000 P 05/20/16 127.0 0.12 0.16
IBM 160520P00128000 P 05/20/16 128.0 0.15 0.18
IBM 160520P00129000 P 05/20/16 129.0 0.17 0.20
IBM 160520P00130000 P 05/20/16 130.0 0.20 0.23
IBM 160520P00131000 P 05/20/16 131.0 0.23 0.27
IBM 160520P00132000 P 05/20/16 132.0 0.27 0.31
IBM 160520P00133000 P 05/20/16 133.0 0.33 0.35
IBM 160520P00134000 P 05/20/16 134.0 0.38 0.41
IBM 160520P00135000 P 05/20/16 135.0 0.45 0.50
IBM 160520P00136000 P 05/20/16 136.0 0.54 0.60
IBM 160520P00137000 P 05/20/16 137.0 0.65 0.71
IBM 160520P00138000 P 05/20/16 138.0 0.78 0.84
IBM 160520P00139000 P 05/20/16 139.0 0.94 1.00
IBM 160520P00140000 P 05/20/16 140.0 1.14 1.21
IBM 160520P00141000 P 05/20/16 141.0 1.37 1.46
IBM 160520P00142000 P 05/20/16 142.0 1.66 1.75
IBM 160520P00143000 P 05/20/16 143.0 1.98 2.07
IBM 160520P00144000 P 05/20/16 144.0 2.39 2.46
IBM 160520P00145000 P 05/20/16 145.0 2.82 2.92
IBM 160520P00146000 P 05/20/16 146.0 3.30 3.50
IBM 160520P00147000 P 05/20/16 147.0 3.90 4.10
IBM 160520P00148000 P 05/20/16 148.0 4.55 4.75
IBM 160520P00149000 P 05/20/16 149.0 5.25 5.50
IBM 160520P00150000 P 05/20/16 150.0 6.00 6.25
IBM 160520P00152500 P 05/20/16 152.5 7.85 9.60
IBM 160520P00155000 P 05/20/16 155.0 10.10 11.80
IBM 160520P00157500 P 05/20/16 157.5 12.35 14.35
IBM 160520P00160000 P 05/20/16 160.0 15.00 16.25
IBM 160520P00162500 P 05/20/16 162.5 17.15 19.85
IBM 160520P00165000 P 05/20/16 165.0 19.80 22.25
IBM 160520P00167500 P 05/20/16 167.5 21.05 24.75
IBM 160520P00170000 P 05/20/16 170.0 23.65 27.35
IBM 160520P00172500 P 05/20/16 172.5 26.30 29.75
IBM 160520P00175000 P 05/20/16 175.0 28.70 32.35
IBM 160520P00177500 P 05/20/16 177.5 31.20 34.75
IBM 160520P00180000 P 05/20/16 180.0 33.75 37.25
IBM 160520P00182500 P 05/20/16 182.5 36.10 39.75
IBM 160520P00185000 P 05/20/16 185.0 38.75 42.10
IBM 160520P00187500 P 05/20/16 187.5 41.15 44.60
IBM 160520P00190000 P 05/20/16 190.0 43.75 47.10
IBM 160520P00195000 P 05/20/16 195.0 48.65 52.35
IBM 160520P00200000 P 05/20/16 200.0 53.65 57.35
IBM 160520P00205000 P 05/20/16 205.0 58.60 62.35
IBM 160520P00210000 P 05/20/16 210.0 63.60 67.25
IBM 160520P00215000 P 05/20/16 215.0 68.60 72.35
IBM 160520P00220000 P 05/20/16 220.0 73.60 77.25
IBM 160527C00115000 C 05/27/16 115.0 29.10 33.00
IBM 160527C00120000 C 05/27/16 120.0 24.00 27.95
IBM 160527C00125000 C 05/27/16 125.0 19.05 22.35
IBM 160527C00130000 C 05/27/16 130.0 14.15 17.00
IBM 160527C00135000 C 05/27/16 135.0 9.20 12.50
IBM 160527C00136000 C 05/27/16 136.0 8.15 11.65
IBM 160527C00137000 C 05/27/16 137.0 7.40 9.95
IBM 160527C00138000 C 05/27/16 138.0 6.55 8.95
IBM 160527C00139000 C 05/27/16 139.0 5.60 8.05
IBM 160527C00140000 C 05/27/16 140.0 6.20 6.95
IBM 160527C00141000 C 05/27/16 141.0 5.45 6.05
IBM 160527C00142000 C 05/27/16 142.0 4.70 5.10
IBM 160527C00143000 C 05/27/16 143.0 4.05 4.35
IBM 160527C00144000 C 05/27/16 144.0 3.40 3.70
IBM 160527C00145000 C 05/27/16 145.0 2.89 3.10
IBM 160527C00146000 C 05/27/16 146.0 2.38 2.57
IBM 160527C00147000 C 05/27/16 147.0 1.94 2.13
IBM 160527C00148000 C 05/27/16 148.0 1.56 1.73
IBM 160527C00149000 C 05/27/16 149.0 1.24 1.41
IBM 160527C00150000 C 05/27/16 150.0 0.99 1.10
IBM 160527C00152500 C 05/27/16 152.5 0.50 0.65
IBM 160527C00155000 C 05/27/16 155.0 0.17 0.36
IBM 160527C00157500 C 05/27/16 157.5 0.08 0.18
IBM 160527C00160000 C 05/27/16 160.0 0.03 0.11
IBM 160527C00162500 C 05/27/16 162.5 0.00 0.08
IBM 160527C00165000 C 05/27/16 165.0 0.00 0.06
IBM 160527C00167500 C 05/27/16 167.5 0.00 0.05
IBM 160527C00170000 C 05/27/16 170.0 0.00 0.05
IBM 160527C00172500 C 05/27/16 172.5 0.00 0.05
IBM 160527C00175000 C 05/27/16 175.0 0.00 0.07
IBM 160527C00177500 C 05/27/16 177.5 0.00 0.07
IBM 160527C00180000 C 05/27/16 180.0 0.00 0.07
IBM 160527C00182500 C 05/27/16 182.5 0.00 0.07
IBM 160527C00185000 C 05/27/16 185.0 0.00 0.06
IBM 160527P00115000 P 05/27/16 115.0 0.00 0.11
IBM 160527P00120000 P 05/27/16 120.0 0.04 0.17
IBM 160527P00125000 P 05/27/16 125.0 0.10 0.26
IBM 160527P00130000 P 05/27/16 130.0 0.30 0.39
IBM 160527P00135000 P 05/27/16 135.0 0.65 0.74
IBM 160527P00136000 P 05/27/16 136.0 0.74 0.97
IBM 160527P00137000 P 05/27/16 137.0 0.87 1.02
IBM 160527P00138000 P 05/27/16 138.0 1.01 1.18
IBM 160527P00139000 P 05/27/16 139.0 1.25 1.36
IBM 160527P00140000 P 05/27/16 140.0 1.43 1.58
IBM 160527P00141000 P 05/27/16 141.0 1.65 1.87
IBM 160527P00142000 P 05/27/16 142.0 1.92 2.16
IBM 160527P00143000 P 05/27/16 143.0 2.35 2.51
IBM 160527P00144000 P 05/27/16 144.0 2.69 2.89
IBM 160527P00145000 P 05/27/16 145.0 3.15 3.35
IBM 160527P00146000 P 05/27/16 146.0 3.50 3.95
IBM 160527P00147000 P 05/27/16 147.0 4.10 4.55
IBM 160527P00148000 P 05/27/16 148.0 4.70 5.15
IBM 160527P00149000 P 05/27/16 149.0 5.25 7.10
IBM 160527P00150000 P 05/27/16 150.0 6.00 7.50
IBM 160527P00152500 P 05/27/16 152.5 7.80 9.80
IBM 160527P00155000 P 05/27/16 155.0 10.10 12.30
IBM 160527P00157500 P 05/27/16 157.5 11.55 14.85
IBM 160527P00160000 P 05/27/16 160.0 13.75 17.40
IBM 160527P00162500 P 05/27/16 162.5 16.35 19.80
IBM 160527P00165000 P 05/27/16 165.0 18.85 22.25
IBM 160527P00167500 P 05/27/16 167.5 21.00 24.85
IBM 160527P00170000 P 05/27/16 170.0 23.50 27.55
IBM 160527P00172500 P 05/27/16 172.5 26.00 29.85
IBM 160527P00175000 P 05/27/16 175.0 28.50 32.35
IBM 160527P00177500 P 05/27/16 177.5 31.00 34.85
IBM 160527P00180000 P 05/27/16 180.0 33.50 37.35
IBM 160527P00182500 P 05/27/16 182.5 36.00 40.05
IBM 160527P00185000 P 05/27/16 185.0 38.50 42.40
IBM 160603C00120000 C 06/03/16 120.0 24.10 27.90
IBM 160603C00125000 C 06/03/16 125.0 19.15 21.80
IBM 160603C00129000 C 06/03/16 129.0 15.15 18.50
IBM 160603C00130000 C 06/03/16 130.0 14.15 18.00
IBM 160603C00131000 C 06/03/16 131.0 13.20 16.80
IBM 160603C00132000 C 06/03/16 132.0 12.20 15.80
IBM 160603C00133000 C 06/03/16 133.0 11.20 14.10
IBM 160603C00134000 C 06/03/16 134.0 10.25 12.85
IBM 160603C00135000 C 06/03/16 135.0 9.25 11.85
IBM 160603C00136000 C 06/03/16 136.0 8.35 11.35
IBM 160603C00137000 C 06/03/16 137.0 7.50 10.05
IBM 160603C00138000 C 06/03/16 138.0 6.65 9.05
IBM 160603C00139000 C 06/03/16 139.0 5.95 8.25
IBM 160603C00140000 C 06/03/16 140.0 6.20 7.05
IBM 160603C00141000 C 06/03/16 141.0 5.60 6.10
IBM 160603C00142000 C 06/03/16 142.0 4.95 5.35
IBM 160603C00143000 C 06/03/16 143.0 4.25 4.60
IBM 160603C00144000 C 06/03/16 144.0 3.60 4.00
IBM 160603C00145000 C 06/03/16 145.0 3.10 3.40
IBM 160603C00146000 C 06/03/16 146.0 2.67 2.85
IBM 160603C00147000 C 06/03/16 147.0 2.22 2.41
IBM 160603C00148000 C 06/03/16 148.0 1.84 2.01
IBM 160603C00149000 C 06/03/16 149.0 1.48 1.66
IBM 160603C00150000 C 06/03/16 150.0 1.21 1.35
IBM 160603C00152500 C 06/03/16 152.5 0.64 0.84
IBM 160603C00155000 C 06/03/16 155.0 0.33 0.49
IBM 160603C00157500 C 06/03/16 157.5 0.10 0.28
IBM 160603C00160000 C 06/03/16 160.0 0.04 0.17
IBM 160603C00162500 C 06/03/16 162.5 0.01 0.12
IBM 160603C00165000 C 06/03/16 165.0 0.00 0.09
IBM 160603C00167500 C 06/03/16 167.5 0.00 0.08
IBM 160603C00170000 C 06/03/16 170.0 0.00 0.08
IBM 160603C00172500 C 06/03/16 172.5 0.00 0.07
IBM 160603C00175000 C 06/03/16 175.0 0.00 0.07
IBM 160603C00177500 C 06/03/16 177.5 0.00 0.07
IBM 160603P00120000 P 06/03/16 120.0 0.04 0.22
IBM 160603P00125000 P 06/03/16 125.0 0.11 0.33
IBM 160603P00129000 P 06/03/16 129.0 0.26 0.52
IBM 160603P00130000 P 06/03/16 130.0 0.32 0.60
IBM 160603P00131000 P 06/03/16 131.0 0.38 0.67
IBM 160603P00132000 P 06/03/16 132.0 0.46 0.74
IBM 160603P00133000 P 06/03/16 133.0 0.55 0.84
IBM 160603P00134000 P 06/03/16 134.0 0.65 0.93
IBM 160603P00135000 P 06/03/16 135.0 0.75 1.04
IBM 160603P00136000 P 06/03/16 136.0 0.88 1.16
IBM 160603P00137000 P 06/03/16 137.0 1.01 1.26
IBM 160603P00138000 P 06/03/16 138.0 1.19 1.44
IBM 160603P00139000 P 06/03/16 139.0 1.39 1.61
IBM 160603P00140000 P 06/03/16 140.0 1.69 1.84
IBM 160603P00141000 P 06/03/16 141.0 1.95 2.13
IBM 160603P00142000 P 06/03/16 142.0 2.26 2.44
IBM 160603P00143000 P 06/03/16 143.0 2.51 2.82
IBM 160603P00144000 P 06/03/16 144.0 3.00 3.20
IBM 160603P00145000 P 06/03/16 145.0 3.45 3.70
IBM 160603P00146000 P 06/03/16 146.0 3.80 4.25
IBM 160603P00147000 P 06/03/16 147.0 4.30 4.80
IBM 160603P00148000 P 06/03/16 148.0 4.95 5.45
IBM 160603P00149000 P 06/03/16 149.0 5.55 6.10
IBM 160603P00150000 P 06/03/16 150.0 6.25 7.35
IBM 160603P00152500 P 06/03/16 152.5 7.90 10.40
IBM 160603P00155000 P 06/03/16 155.0 10.10 12.30
IBM 160603P00157500 P 06/03/16 157.5 11.60 14.90
IBM 160603P00160000 P 06/03/16 160.0 14.95 17.30
IBM 160603P00162500 P 06/03/16 162.5 16.10 19.85
IBM 160603P00165000 P 06/03/16 165.0 19.10 22.25
IBM 160603P00167500 P 06/03/16 167.5 21.05 24.90
IBM 160603P00170000 P 06/03/16 170.0 23.50 27.30
IBM 160603P00172500 P 06/03/16 172.5 26.00 29.75
IBM 160603P00175000 P 06/03/16 175.0 28.50 32.40
IBM 160603P00177500 P 06/03/16 177.5 31.05 34.80
IBM 160610C00120000 C 06/10/16 120.0 24.10 28.00
IBM 160610C00125000 C 06/10/16 125.0 19.15 22.65
IBM 160610C00130000 C 06/10/16 130.0 14.05 17.60
IBM 160610C00135000 C 06/10/16 135.0 9.25 12.15
IBM 160610C00136000 C 06/10/16 136.0 8.35 11.20
IBM 160610C00137000 C 06/10/16 137.0 7.60 10.25
IBM 160610C00138000 C 06/10/16 138.0 6.90 9.25
IBM 160610C00139000 C 06/10/16 139.0 6.25 8.25
IBM 160610C00140000 C 06/10/16 140.0 6.55 7.30
IBM 160610C00141000 C 06/10/16 141.0 5.75 6.35
IBM 160610C00142000 C 06/10/16 142.0 5.00 5.70
IBM 160610C00143000 C 06/10/16 143.0 4.40 4.95
IBM 160610C00144000 C 06/10/16 144.0 3.75 4.30
IBM 160610C00145000 C 06/10/16 145.0 3.30 3.70
IBM 160610C00146000 C 06/10/16 146.0 2.78 3.20
IBM 160610C00147000 C 06/10/16 147.0 2.32 2.71
IBM 160610C00148000 C 06/10/16 148.0 1.97 2.31
IBM 160610C00149000 C 06/10/16 149.0 1.61 1.94
IBM 160610C00150000 C 06/10/16 150.0 1.36 1.63
IBM 160610C00152500 C 06/10/16 152.5 0.77 1.03
IBM 160610C00155000 C 06/10/16 155.0 0.45 0.64
IBM 160610C00157500 C 06/10/16 157.5 0.10 0.60
IBM 160610C00160000 C 06/10/16 160.0 0.04 0.24
IBM 160610C00162500 C 06/10/16 162.5 0.00 0.50
IBM 160610C00165000 C 06/10/16 165.0 0.00 0.11
IBM 160610C00167500 C 06/10/16 167.5 0.00 0.50
IBM 160610C00170000 C 06/10/16 170.0 0.00 0.22
IBM 160610C00172500 C 06/10/16 172.5 0.00 0.50
IBM 160610C00175000 C 06/10/16 175.0 0.00 0.50
IBM 160610C00177500 C 06/10/16 177.5 0.00 0.50
IBM 160610C00180000 C 06/10/16 180.0 0.00 0.11
IBM 160610C00182500 C 06/10/16 182.5 0.00 0.50
IBM 160610C00185000 C 06/10/16 185.0 0.00 0.50
IBM 160610C00187500 C 06/10/16 187.5 0.00 0.50
IBM 160610P00120000 P 06/10/16 120.0 0.04 0.31
IBM 160610P00125000 P 06/10/16 125.0 0.11 0.46
IBM 160610P00130000 P 06/10/16 130.0 0.32 0.78
IBM 160610P00135000 P 06/10/16 135.0 0.95 1.15
IBM 160610P00136000 P 06/10/16 136.0 1.12 1.40
IBM 160610P00137000 P 06/10/16 137.0 1.27 1.54
IBM 160610P00138000 P 06/10/16 138.0 1.47 1.65
IBM 160610P00139000 P 06/10/16 139.0 1.70 1.90
IBM 160610P00140000 P 06/10/16 140.0 1.97 2.16
IBM 160610P00141000 P 06/10/16 141.0 2.22 2.46
IBM 160610P00142000 P 06/10/16 142.0 2.58 2.77
IBM 160610P00143000 P 06/10/16 143.0 2.90 3.15
IBM 160610P00144000 P 06/10/16 144.0 3.35 3.55
IBM 160610P00145000 P 06/10/16 145.0 3.65 4.00
IBM 160610P00146000 P 06/10/16 146.0 4.10 4.55
IBM 160610P00147000 P 06/10/16 147.0 4.70 5.05
IBM 160610P00148000 P 06/10/16 148.0 5.20 6.00
IBM 160610P00149000 P 06/10/16 149.0 5.80 6.50
IBM 160610P00150000 P 06/10/16 150.0 6.45 7.45
IBM 160610P00152500 P 06/10/16 152.5 8.10 10.60
IBM 160610P00155000 P 06/10/16 155.0 10.10 12.30
IBM 160610P00157500 P 06/10/16 157.5 11.40 15.15
IBM 160610P00160000 P 06/10/16 160.0 14.40 17.45
IBM 160610P00162500 P 06/10/16 162.5 16.50 19.80
IBM 160610P00165000 P 06/10/16 165.0 18.90 22.25
IBM 160610P00167500 P 06/10/16 167.5 21.75 24.75
IBM 160610P00170000 P 06/10/16 170.0 23.55 27.40
IBM 160610P00172500 P 06/10/16 172.5 26.00 29.80
IBM 160610P00175000 P 06/10/16 175.0 28.45 32.25
IBM 160610P00177500 P 06/10/16 177.5 31.05 35.00
IBM 160610P00180000 P 06/10/16 180.0 33.55 37.40
IBM 160610P00182500 P 06/10/16 182.5 36.05 39.85
IBM 160610P00185000 P 06/10/16 185.0 38.45 42.40
IBM 160610P00187500 P 06/10/16 187.5 41.00 44.85
IBM 160617C00075000 C 06/17/16 75.0 69.05 72.80
IBM 160617C00080000 C 06/17/16 80.0 64.05 67.80
IBM 160617C00085000 C 06/17/16 85.0 59.15 62.80
IBM 160617C00090000 C 06/17/16 90.0 54.15 57.85
IBM 160617C00095000 C 06/17/16 95.0 49.15 52.85
IBM 160617C00100000 C 06/17/16 100.0 44.05 47.55
IBM 160617C00105000 C 06/17/16 105.0 39.15 42.60
IBM 160617C00110000 C 06/17/16 110.0 34.10 37.55
IBM 160617C00115000 C 06/17/16 115.0 29.15 32.55
IBM 160617C00120000 C 06/17/16 120.0 24.10 27.60
IBM 160617C00125000 C 06/17/16 125.0 19.10 22.00
IBM 160617C00130000 C 06/17/16 130.0 14.20 16.65
IBM 160617C00135000 C 06/17/16 135.0 9.70 11.85
IBM 160617C00140000 C 06/17/16 140.0 6.90 7.45
IBM 160617C00145000 C 06/17/16 145.0 3.90 4.00
IBM 160617C00150000 C 06/17/16 150.0 1.79 1.88
IBM 160617C00155000 C 06/17/16 155.0 0.65 0.76
IBM 160617C00160000 C 06/17/16 160.0 0.23 0.27
IBM 160617C00165000 C 06/17/16 165.0 0.08 0.10
IBM 160617C00170000 C 06/17/16 170.0 0.01 0.09
IBM 160617C00175000 C 06/17/16 175.0 0.00 0.08
IBM 160617C00180000 C 06/17/16 180.0 0.00 0.07
IBM 160617C00185000 C 06/17/16 185.0 0.00 0.07
IBM 160617C00190000 C 06/17/16 190.0 0.00 0.07
IBM 160617C00195000 C 06/17/16 195.0 0.00 0.06
IBM 160617C00200000 C 06/17/16 200.0 0.00 0.06
IBM 160617C00205000 C 06/17/16 205.0 0.00 0.06
IBM 160617C00210000 C 06/17/16 210.0 0.00 0.06
IBM 160617C00215000 C 06/17/16 215.0 0.00 0.06
IBM 160617C00220000 C 06/17/16 220.0 0.00 0.06
IBM 160617C00225000 C 06/17/16 225.0 0.00 0.06
IBM 160617P00075000 P 06/17/16 75.0 0.00 0.01
IBM 160617P00080000 P 06/17/16 80.0 0.00 0.02
IBM 160617P00085000 P 06/17/16 85.0 0.00 0.03
IBM 160617P00090000 P 06/17/16 90.0 0.00 0.03
IBM 160617P00095000 P 06/17/16 95.0 0.03 0.04
IBM 160617P00100000 P 06/17/16 100.0 0.04 0.05
IBM 160617P00105000 P 06/17/16 105.0 0.06 0.08
IBM 160617P00110000 P 06/17/16 110.0 0.10 0.13
IBM 160617P00115000 P 06/17/16 115.0 0.16 0.19
IBM 160617P00120000 P 06/17/16 120.0 0.25 0.28
IBM 160617P00125000 P 06/17/16 125.0 0.41 0.45
IBM 160617P00130000 P 06/17/16 130.0 0.70 0.75
IBM 160617P00135000 P 06/17/16 135.0 1.25 1.32
IBM 160617P00140000 P 06/17/16 140.0 2.29 2.39
IBM 160617P00145000 P 06/17/16 145.0 4.15 4.25
IBM 160617P00150000 P 06/17/16 150.0 7.00 7.25
IBM 160617P00155000 P 06/17/16 155.0 10.45 11.25
IBM 160617P00160000 P 06/17/16 160.0 15.10 16.85
IBM 160617P00165000 P 06/17/16 165.0 19.70 22.05
IBM 160617P00170000 P 06/17/16 170.0 23.90 27.00
IBM 160617P00175000 P 06/17/16 175.0 28.60 32.25
IBM 160617P00180000 P 06/17/16 180.0 33.60 37.35
IBM 160617P00185000 P 06/17/16 185.0 38.65 42.35
IBM 160617P00190000 P 06/17/16 190.0 43.60 47.35
IBM 160617P00195000 P 06/17/16 195.0 48.70 52.25
IBM 160617P00200000 P 06/17/16 200.0 53.65 57.35
IBM 160617P00205000 P 06/17/16 205.0 58.70 62.35
IBM 160617P00210000 P 06/17/16 210.0 63.70 67.35
IBM 160617P00215000 P 06/17/16 215.0 68.65 72.35
IBM 160617P00220000 P 06/17/16 220.0 73.80 77.15
IBM 160617P00225000 P 06/17/16 225.0 78.60 82.35
IBM 160715C00060000 C 07/15/16 60.0 84.15 87.70
IBM 160715C00065000 C 07/15/16 65.0 79.05 82.65
IBM 160715C00070000 C 07/15/16 70.0 74.05 77.65
IBM 160715C00075000 C 07/15/16 75.0 69.15 72.65
IBM 160715C00080000 C 07/15/16 80.0 64.10 67.75
IBM 160715C00085000 C 07/15/16 85.0 59.10 62.75
IBM 160715C00090000 C 07/15/16 90.0 54.15 57.75
IBM 160715C00095000 C 07/15/16 95.0 49.05 51.75
IBM 160715C00100000 C 07/15/16 100.0 44.15 47.60
IBM 160715C00105000 C 07/15/16 105.0 39.15 41.85
IBM 160715C00110000 C 07/15/16 110.0 34.15 36.80
IBM 160715C00115000 C 07/15/16 115.0 29.15 32.65
IBM 160715C00120000 C 07/15/16 120.0 24.05 27.60
IBM 160715C00125000 C 07/15/16 125.0 19.20 22.65
IBM 160715C00130000 C 07/15/16 130.0 15.45 16.75
IBM 160715C00135000 C 07/15/16 135.0 11.70 12.00
IBM 160715C00140000 C 07/15/16 140.0 8.00 8.20
IBM 160715C00145000 C 07/15/16 145.0 4.95 5.10
IBM 160715C00150000 C 07/15/16 150.0 2.76 2.86
IBM 160715C00155000 C 07/15/16 155.0 1.34 1.43
IBM 160715C00160000 C 07/15/16 160.0 0.59 0.65
IBM 160715C00165000 C 07/15/16 165.0 0.24 0.28
IBM 160715C00170000 C 07/15/16 170.0 0.10 0.13
IBM 160715C00175000 C 07/15/16 175.0 0.03 0.12
IBM 160715C00180000 C 07/15/16 180.0 0.02 0.08
IBM 160715C00185000 C 07/15/16 185.0 0.00 0.08
IBM 160715C00190000 C 07/15/16 190.0 0.00 0.08
IBM 160715C00195000 C 07/15/16 195.0 0.00 0.08
IBM 160715C00200000 C 07/15/16 200.0 0.00 0.07
IBM 160715C00205000 C 07/15/16 205.0 0.00 0.07
IBM 160715P00060000 P 07/15/16 60.0 0.00 0.05
IBM 160715P00065000 P 07/15/16 65.0 0.00 0.07
IBM 160715P00070000 P 07/15/16 70.0 0.00 0.07
IBM 160715P00075000 P 07/15/16 75.0 0.00 0.07
IBM 160715P00080000 P 07/15/16 80.0 0.00 0.08
IBM 160715P00085000 P 07/15/16 85.0 0.00 0.09
IBM 160715P00090000 P 07/15/16 90.0 0.01 0.09
IBM 160715P00095000 P 07/15/16 95.0 0.03 0.11
IBM 160715P00100000 P 07/15/16 100.0 0.10 0.13
IBM 160715P00105000 P 07/15/16 105.0 0.15 0.18
IBM 160715P00110000 P 07/15/16 110.0 0.22 0.26
IBM 160715P00115000 P 07/15/16 115.0 0.33 0.37
IBM 160715P00120000 P 07/15/16 120.0 0.50 0.55
IBM 160715P00125000 P 07/15/16 125.0 0.78 0.83
IBM 160715P00130000 P 07/15/16 130.0 1.23 1.30
IBM 160715P00135000 P 07/15/16 135.0 2.00 2.08
IBM 160715P00140000 P 07/15/16 140.0 3.20 3.35
IBM 160715P00145000 P 07/15/16 145.0 5.15 5.30
IBM 160715P00150000 P 07/15/16 150.0 7.90 8.05
IBM 160715P00155000 P 07/15/16 155.0 11.25 12.25
IBM 160715P00160000 P 07/15/16 160.0 15.25 17.15
IBM 160715P00165000 P 07/15/16 165.0 19.85 22.05
IBM 160715P00170000 P 07/15/16 170.0 23.85 27.10
IBM 160715P00175000 P 07/15/16 175.0 28.85 32.25
IBM 160715P00180000 P 07/15/16 180.0 33.75 37.35
IBM 160715P00185000 P 07/15/16 185.0 38.70 42.35
IBM 160715P00190000 P 07/15/16 190.0 43.60 47.35
IBM 160715P00195000 P 07/15/16 195.0 48.75 52.25
IBM 160715P00200000 P 07/15/16 200.0 53.75 57.35
IBM 160715P00205000 P 07/15/16 205.0 58.75 62.35
IBM 160819C00075000 C 08/19/16 75.0 69.15 72.80
IBM 160819C00080000 C 08/19/16 80.0 64.15 67.80
IBM 160819C00085000 C 08/19/16 85.0 59.30 62.90
IBM 160819C00090000 C 08/19/16 90.0 54.10 57.90
IBM 160819C00095000 C 08/19/16 95.0 49.10 52.90
IBM 160819C00100000 C 08/19/16 100.0 44.10 47.90
IBM 160819C00105000 C 08/19/16 105.0 39.10 42.90
IBM 160819C00110000 C 08/19/16 110.0 34.10 37.95
IBM 160819C00115000 C 08/19/16 115.0 29.35 32.95
IBM 160819C00120000 C 08/19/16 120.0 24.20 28.00
IBM 160819C00125000 C 08/19/16 125.0 19.50 22.20
IBM 160819C00130000 C 08/19/16 130.0 16.55 17.40
IBM 160819C00135000 C 08/19/16 135.0 11.45 13.25
IBM 160819C00140000 C 08/19/16 140.0 9.15 9.45
IBM 160819C00145000 C 08/19/16 145.0 6.25 6.45
IBM 160819C00150000 C 08/19/16 150.0 3.95 4.15
IBM 160819C00155000 C 08/19/16 155.0 2.32 2.44
IBM 160819C00160000 C 08/19/16 160.0 1.25 1.37
IBM 160819C00165000 C 08/19/16 165.0 0.64 0.74
IBM 160819C00170000 C 08/19/16 170.0 0.31 0.38
IBM 160819C00175000 C 08/19/16 175.0 0.14 0.20
IBM 160819C00180000 C 08/19/16 180.0 0.06 0.09
IBM 160819C00185000 C 08/19/16 185.0 0.01 0.10
IBM 160819C00190000 C 08/19/16 190.0 0.00 0.08
IBM 160819C00195000 C 08/19/16 195.0 0.00 0.07
IBM 160819C00200000 C 08/19/16 200.0 0.00 0.07
IBM 160819P00075000 P 08/19/16 75.0 0.02 0.09
IBM 160819P00080000 P 08/19/16 80.0 0.04 0.11
IBM 160819P00085000 P 08/19/16 85.0 0.07 0.14
IBM 160819P00090000 P 08/19/16 90.0 0.10 0.19
IBM 160819P00095000 P 08/19/16 95.0 0.16 0.26
IBM 160819P00100000 P 08/19/16 100.0 0.23 0.36
IBM 160819P00105000 P 08/19/16 105.0 0.34 0.48
IBM 160819P00110000 P 08/19/16 110.0 0.51 0.59
IBM 160819P00115000 P 08/19/16 115.0 0.76 0.85
IBM 160819P00120000 P 08/19/16 120.0 1.11 1.25
IBM 160819P00125000 P 08/19/16 125.0 1.63 1.78
IBM 160819P00130000 P 08/19/16 130.0 2.43 2.56
IBM 160819P00135000 P 08/19/16 135.0 3.55 3.70
IBM 160819P00140000 P 08/19/16 140.0 5.15 5.30
IBM 160819P00145000 P 08/19/16 145.0 7.30 7.50
IBM 160819P00150000 P 08/19/16 150.0 10.10 10.35
IBM 160819P00155000 P 08/19/16 155.0 13.50 13.80
IBM 160819P00160000 P 08/19/16 160.0 16.90 19.35
IBM 160819P00165000 P 08/19/16 165.0 21.30 24.00
IBM 160819P00170000 P 08/19/16 170.0 25.30 28.75
IBM 160819P00175000 P 08/19/16 175.0 29.75 33.55
IBM 160819P00180000 P 08/19/16 180.0 34.70 38.35
IBM 160819P00185000 P 08/19/16 185.0 39.65 43.30
IBM 160819P00190000 P 08/19/16 190.0 44.60 48.45
IBM 160819P00195000 P 08/19/16 195.0 49.55 53.30
IBM 160819P00200000 P 08/19/16 200.0 54.60 58.35
IBM 161021C00070000 C 10/21/16 70.0 74.05 78.05
IBM 161021C00075000 C 10/21/16 75.0 69.10 73.35
IBM 161021C00080000 C 10/21/16 80.0 63.95 68.20
IBM 161021C00085000 C 10/21/16 85.0 59.00 63.25
IBM 161021C00090000 C 10/21/16 90.0 54.10 58.35
IBM 161021C00095000 C 10/21/16 95.0 48.65 53.05
IBM 161021C00100000 C 10/21/16 100.0 43.95 48.25
IBM 161021C00105000 C 10/21/16 105.0 39.00 43.05
IBM 161021C00110000 C 10/21/16 110.0 33.95 38.00
IBM 161021C00115000 C 10/21/16 115.0 29.05 33.10
IBM 161021C00120000 C 10/21/16 120.0 24.45 27.00
IBM 161021C00125000 C 10/21/16 125.0 19.95 22.60
IBM 161021C00130000 C 10/21/16 130.0 16.45 18.30
IBM 161021C00135000 C 10/21/16 135.0 13.55 14.40
IBM 161021C00140000 C 10/21/16 140.0 10.50 10.80
IBM 161021C00145000 C 10/21/16 145.0 7.65 7.90
IBM 161021C00150000 C 10/21/16 150.0 5.35 5.55
IBM 161021C00155000 C 10/21/16 155.0 3.55 3.75
IBM 161021C00160000 C 10/21/16 160.0 2.26 2.41
IBM 161021C00165000 C 10/21/16 165.0 1.37 1.51
IBM 161021C00170000 C 10/21/16 170.0 0.80 0.94
IBM 161021C00175000 C 10/21/16 175.0 0.45 0.56
IBM 161021C00180000 C 10/21/16 180.0 0.24 0.38
IBM 161021C00185000 C 10/21/16 185.0 0.12 0.25
IBM 161021C00190000 C 10/21/16 190.0 0.05 0.17
IBM 161021C00195000 C 10/21/16 195.0 0.02 0.12
IBM 161021C00200000 C 10/21/16 200.0 0.00 0.09
IBM 161021P00070000 P 10/21/16 70.0 0.08 0.20
IBM 161021P00075000 P 10/21/16 75.0 0.11 0.24
IBM 161021P00080000 P 10/21/16 80.0 0.16 0.29
IBM 161021P00085000 P 10/21/16 85.0 0.22 0.36
IBM 161021P00090000 P 10/21/16 90.0 0.32 0.45
IBM 161021P00095000 P 10/21/16 95.0 0.44 0.57
IBM 161021P00100000 P 10/21/16 100.0 0.60 0.73
IBM 161021P00105000 P 10/21/16 105.0 0.80 0.95
IBM 161021P00110000 P 10/21/16 110.0 1.07 1.22
IBM 161021P00115000 P 10/21/16 115.0 1.44 1.60
IBM 161021P00120000 P 10/21/16 120.0 1.95 2.10
IBM 161021P00125000 P 10/21/16 125.0 2.64 2.83
IBM 161021P00130000 P 10/21/16 130.0 3.65 3.85
IBM 161021P00135000 P 10/21/16 135.0 4.95 5.15
IBM 161021P00140000 P 10/21/16 140.0 6.70 6.90
IBM 161021P00145000 P 10/21/16 145.0 8.90 9.15
IBM 161021P00150000 P 10/21/16 150.0 11.55 11.85
IBM 161021P00155000 P 10/21/16 155.0 14.80 15.10
IBM 161021P00160000 P 10/21/16 160.0 18.25 18.80
IBM 161021P00165000 P 10/21/16 165.0 22.10 24.45
IBM 161021P00170000 P 10/21/16 170.0 26.35 29.05
IBM 161021P00175000 P 10/21/16 175.0 31.15 33.80
IBM 161021P00180000 P 10/21/16 180.0 34.80 38.60
IBM 161021P00185000 P 10/21/16 185.0 39.65 43.45
IBM 161021P00190000 P 10/21/16 190.0 44.60 48.55
IBM 161021P00195000 P 10/21/16 195.0 49.15 53.50
IBM 161021P00200000 P 10/21/16 200.0 54.25 58.65
IBM 170120C00060000 C 01/20/17 60.0 83.90 88.30
IBM 170120C00065000 C 01/20/17 65.0 78.95 83.30
IBM 170120C00070000 C 01/20/17 70.0 73.90 78.25
IBM 170120C00075000 C 01/20/17 75.0 69.05 73.25
IBM 170120C00080000 C 01/20/17 80.0 63.95 68.25
IBM 170120C00085000 C 01/20/17 85.0 59.05 63.25
IBM 170120C00090000 C 01/20/17 90.0 53.95 58.00
IBM 170120C00095000 C 01/20/17 95.0 49.10 53.25
IBM 170120C00100000 C 01/20/17 100.0 43.90 46.50
IBM 170120C00105000 C 01/20/17 105.0 39.00 43.10
IBM 170120C00110000 C 01/20/17 110.0 34.05 38.00
IBM 170120C00115000 C 01/20/17 115.0 29.50 32.30
IBM 170120C00120000 C 01/20/17 120.0 25.55 27.40
IBM 170120C00125000 C 01/20/17 125.0 22.65 23.00
IBM 170120C00130000 C 01/20/17 130.0 18.70 19.05
IBM 170120C00135000 C 01/20/17 135.0 15.25 15.50
IBM 170120C00140000 C 01/20/17 140.0 12.05 12.30
IBM 170120C00145000 C 01/20/17 145.0 9.25 9.50
IBM 170120C00150000 C 01/20/17 150.0 6.95 7.15
IBM 170120C00155000 C 01/20/17 155.0 5.05 5.30
IBM 170120C00160000 C 01/20/17 160.0 3.60 3.80
IBM 170120C00165000 C 01/20/17 165.0 2.48 2.63
IBM 170120C00170000 C 01/20/17 170.0 1.67 1.81
IBM 170120C00175000 C 01/20/17 175.0 1.10 1.22
IBM 170120C00180000 C 01/20/17 180.0 0.72 0.81
IBM 170120C00185000 C 01/20/17 185.0 0.45 0.56
IBM 170120C00190000 C 01/20/17 190.0 0.26 0.36
IBM 170120C00195000 C 01/20/17 195.0 0.17 0.24
IBM 170120C00200000 C 01/20/17 200.0 0.07 0.18
IBM 170120C00210000 C 01/20/17 210.0 0.00 0.10
IBM 170120C00220000 C 01/20/17 220.0 0.01 0.08
IBM 170120C00230000 C 01/20/17 230.0 0.00 0.07
IBM 170120C00240000 C 01/20/17 240.0 0.00 0.08
IBM 170120C00250000 C 01/20/17 250.0 0.00 0.07
IBM 170120C00260000 C 01/20/17 260.0 0.00 0.07
IBM 170120C00270000 C 01/20/17 270.0 0.00 0.07
IBM 170120C00280000 C 01/20/17 280.0 0.00 0.06
IBM 170120P00060000 P 01/20/17 60.0 0.12 0.24
IBM 170120P00065000 P 01/20/17 65.0 0.19 0.30
IBM 170120P00070000 P 01/20/17 70.0 0.26 0.38
IBM 170120P00075000 P 01/20/17 75.0 0.39 0.45
IBM 170120P00080000 P 01/20/17 80.0 0.58 0.60
IBM 170120P00085000 P 01/20/17 85.0 0.67 0.77
IBM 170120P00090000 P 01/20/17 90.0 0.87 0.96
IBM 170120P00095000 P 01/20/17 95.0 1.08 1.20
IBM 170120P00100000 P 01/20/17 100.0 1.35 1.48
IBM 170120P00105000 P 01/20/17 105.0 1.74 1.84
IBM 170120P00110000 P 01/20/17 110.0 2.17 2.31
IBM 170120P00115000 P 01/20/17 115.0 2.72 2.89
IBM 170120P00120000 P 01/20/17 120.0 3.55 3.70
IBM 170120P00125000 P 01/20/17 125.0 4.45 4.65
IBM 170120P00130000 P 01/20/17 130.0 5.75 5.90
IBM 170120P00135000 P 01/20/17 135.0 7.25 7.50
IBM 170120P00140000 P 01/20/17 140.0 9.20 9.45
IBM 170120P00145000 P 01/20/17 145.0 11.50 11.75
IBM 170120P00150000 P 01/20/17 150.0 14.20 14.50
IBM 170120P00155000 P 01/20/17 155.0 17.35 17.65
IBM 170120P00160000 P 01/20/17 160.0 20.90 21.25
IBM 170120P00165000 P 01/20/17 165.0 24.75 25.15
IBM 170120P00170000 P 01/20/17 170.0 28.80 29.45
IBM 170120P00175000 P 01/20/17 175.0 33.30 33.85
IBM 170120P00180000 P 01/20/17 180.0 37.30 40.00
IBM 170120P00185000 P 01/20/17 185.0 41.85 44.80
IBM 170120P00190000 P 01/20/17 190.0 45.50 49.75
IBM 170120P00195000 P 01/20/17 195.0 50.20 54.50
IBM 170120P00200000 P 01/20/17 200.0 55.40 59.50
IBM 170120P00210000 P 01/20/17 210.0 65.30 69.30
IBM 170120P00220000 P 01/20/17 220.0 75.00 79.45
IBM 170120P00230000 P 01/20/17 230.0 85.00 89.45
IBM 170120P00240000 P 01/20/17 240.0 95.00 99.45
IBM 170120P00250000 P 01/20/17 250.0 104.75 109.40
IBM 170120P00260000 P 01/20/17 260.0 114.75 119.40
IBM 170120P00270000 P 01/20/17 270.0 124.80 129.30
IBM 170120P00280000 P 01/20/17 280.0 134.70 139.35
IBM 180119C00060000 C 01/19/18 60.0 83.50 88.50
IBM 180119C00065000 C 01/19/18 65.0 78.50 83.00
IBM 180119C00070000 C 01/19/18 70.0 73.50 78.10
IBM 180119C00075000 C 01/19/18 75.0 68.50 73.30
IBM 180119C00080000 C 01/19/18 80.0 63.00 68.00
IBM 180119C00085000 C 01/19/18 85.0 58.50 63.30
IBM 180119C00090000 C 01/19/18 90.0 53.50 58.30
IBM 180119C00095000 C 01/19/18 95.0 48.50 53.10
IBM 180119C00100000 C 01/19/18 100.0 43.50 48.30
IBM 180119C00105000 C 01/19/18 105.0 38.50 43.50
IBM 180119C00110000 C 01/19/18 110.0 34.65 38.00
IBM 180119C00115000 C 01/19/18 115.0 32.00 33.15
IBM 180119C00120000 C 01/19/18 120.0 28.25 29.35
IBM 180119C00125000 C 01/19/18 125.0 24.50 25.55
IBM 180119C00130000 C 01/19/18 130.0 21.40 22.00
IBM 180119C00135000 C 01/19/18 135.0 18.45 19.00
IBM 180119C00140000 C 01/19/18 140.0 15.70 16.20
IBM 180119C00145000 C 01/19/18 145.0 13.25 13.70
IBM 180119C00150000 C 01/19/18 150.0 11.10 11.50
IBM 180119C00155000 C 01/19/18 155.0 9.15 9.55
IBM 180119C00160000 C 01/19/18 160.0 7.55 7.90
IBM 180119C00165000 C 01/19/18 165.0 6.15 6.50
IBM 180119C00170000 C 01/19/18 170.0 4.95 5.30
IBM 180119C00175000 C 01/19/18 175.0 3.95 4.25
IBM 180119C00180000 C 01/19/18 180.0 3.15 3.50
IBM 180119C00185000 C 01/19/18 185.0 2.52 2.80
IBM 180119C00190000 C 01/19/18 190.0 1.97 2.22
IBM 180119C00195000 C 01/19/18 195.0 1.54 1.76
IBM 180119C00200000 C 01/19/18 200.0 1.20 1.43
IBM 180119C00210000 C 01/19/18 210.0 0.72 1.00
IBM 180119C00220000 C 01/19/18 220.0 0.42 0.69
IBM 180119P00060000 P 01/19/18 60.0 0.66 0.91
IBM 180119P00065000 P 01/19/18 65.0 0.85 1.11
IBM 180119P00070000 P 01/19/18 70.0 1.11 1.36
IBM 180119P00075000 P 01/19/18 75.0 1.40 1.66
IBM 180119P00080000 P 01/19/18 80.0 1.75 2.01
IBM 180119P00085000 P 01/19/18 85.0 2.17 2.43
IBM 180119P00090000 P 01/19/18 90.0 2.68 2.94
IBM 180119P00095000 P 01/19/18 95.0 3.30 3.60
IBM 180119P00100000 P 01/19/18 100.0 4.00 4.30
IBM 180119P00105000 P 01/19/18 105.0 4.90 5.20
IBM 180119P00110000 P 01/19/18 110.0 5.90 6.25
IBM 180119P00115000 P 01/19/18 115.0 7.20 7.50
IBM 180119P00120000 P 01/19/18 120.0 8.50 8.90
IBM 180119P00125000 P 01/19/18 125.0 10.15 10.55
IBM 180119P00130000 P 01/19/18 130.0 12.00 12.40
IBM 180119P00135000 P 01/19/18 135.0 14.25 14.55
IBM 180119P00140000 P 01/19/18 140.0 16.55 16.95
IBM 180119P00145000 P 01/19/18 145.0 19.10 19.55
IBM 180119P00150000 P 01/19/18 150.0 22.00 22.45
IBM 180119P00155000 P 01/19/18 155.0 25.15 25.60
IBM 180119P00160000 P 01/19/18 160.0 28.50 28.95
IBM 180119P00165000 P 01/19/18 165.0 32.10 32.55
IBM 180119P00170000 P 01/19/18 170.0 35.90 36.45
IBM 180119P00175000 P 01/19/18 175.0 39.80 40.40
IBM 180119P00180000 P 01/19/18 180.0 43.15 45.05
IBM 180119P00185000 P 01/19/18 185.0 47.50 49.40
IBM 180119P00190000 P 01/19/18 190.0 52.30 54.05
IBM 180119P00195000 P 01/19/18 195.0 56.15 59.05
IBM 180119P00200000 P 01/19/18 200.0 60.65 64.35
IBM 180119P00210000 P 01/19/18 210.0 69.30 73.95
IBM 180119P00220000 P 01/19/18 220.0 78.50 83.50

OPRA data is delayed 15 minutes.