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 (2015-01-02)Premium Content

International Business Machines Corp (IBM)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 150130C00090000 C 01/30/15 90.0 63.10 66.30
IBM 150130C00095000 C 01/30/15 95.0 58.10 62.05
IBM 150130C00100000 C 01/30/15 100.0 53.20 57.05
IBM 150130C00105000 C 01/30/15 105.0 48.10 52.05
IBM 150130C00110000 C 01/30/15 110.0 43.15 47.05
IBM 150130C00115000 C 01/30/15 115.0 38.15 42.05
IBM 150130C00120000 C 01/30/15 120.0 33.20 37.10
IBM 150130C00125000 C 01/30/15 125.0 28.15 32.10
IBM 150130C00130000 C 01/30/15 130.0 23.10 27.10
IBM 150130C00135000 C 01/30/15 135.0 18.10 22.10
IBM 150130C00136000 C 01/30/15 136.0 17.10 21.10
IBM 150130C00137000 C 01/30/15 137.0 16.15 20.05
IBM 150130C00138000 C 01/30/15 138.0 15.10 18.80
IBM 150130C00139000 C 01/30/15 139.0 14.10 18.00
IBM 150130C00140000 C 01/30/15 140.0 13.10 17.05
IBM 150130C00141000 C 01/30/15 141.0 12.15 16.05
IBM 150130C00142000 C 01/30/15 142.0 11.10 13.75
IBM 150130C00143000 C 01/30/15 143.0 10.10 12.75
IBM 150130C00144000 C 01/30/15 144.0 9.10 11.75
IBM 150130C00145000 C 01/30/15 145.0 8.10 10.75
IBM 150130C00146000 C 01/30/15 146.0 7.15 9.75
IBM 150130C00147000 C 01/30/15 147.0 6.20 8.75
IBM 150130C00148000 C 01/30/15 148.0 5.15 7.75
IBM 150130C00149000 C 01/30/15 149.0 4.60 6.75
IBM 150130C00150000 C 01/30/15 150.0 4.95 5.70
IBM 150130C00152500 C 01/30/15 152.5 2.82 3.20
IBM 150130C00155000 C 01/30/15 155.0 0.86 1.07
IBM 150130C00157500 C 01/30/15 157.5 0.15 0.22
IBM 150130C00160000 C 01/30/15 160.0 0.02 0.04
IBM 150130C00162500 C 01/30/15 162.5 0.00 0.05
IBM 150130C00165000 C 01/30/15 165.0 0.00 0.05
IBM 150130C00167500 C 01/30/15 167.5 0.00 0.05
IBM 150130C00170000 C 01/30/15 170.0 0.00 0.05
IBM 150130C00172500 C 01/30/15 172.5 0.00 0.04
IBM 150130C00175000 C 01/30/15 175.0 0.00 0.05
IBM 150130C00177500 C 01/30/15 177.5 0.00 0.05
IBM 150130C00180000 C 01/30/15 180.0 0.00 0.05
IBM 150130C00182500 C 01/30/15 182.5 0.00 0.05
IBM 150130C00185000 C 01/30/15 185.0 0.00 0.05
IBM 150130C00187500 C 01/30/15 187.5 0.00 0.05
IBM 150130C00190000 C 01/30/15 190.0 0.00 0.05
IBM 150130C00192500 C 01/30/15 192.5 0.00 0.05
IBM 150130C00195000 C 01/30/15 195.0 0.00 0.05
IBM 150130C00197500 C 01/30/15 197.5 0.00 0.05
IBM 150130C00200000 C 01/30/15 200.0 0.00 0.05
IBM 150130C00205000 C 01/30/15 205.0 0.00 0.05
IBM 150130C00210000 C 01/30/15 210.0 0.00 0.05
IBM 150130P00090000 P 01/30/15 90.0 0.00 0.05
IBM 150130P00095000 P 01/30/15 95.0 0.00 0.05
IBM 150130P00100000 P 01/30/15 100.0 0.00 0.05
IBM 150130P00105000 P 01/30/15 105.0 0.00 0.05
IBM 150130P00110000 P 01/30/15 110.0 0.00 0.05
IBM 150130P00115000 P 01/30/15 115.0 0.00 0.05
IBM 150130P00120000 P 01/30/15 120.0 0.00 0.05
IBM 150130P00125000 P 01/30/15 125.0 0.00 0.05
IBM 150130P00130000 P 01/30/15 130.0 0.00 0.05
IBM 150130P00135000 P 01/30/15 135.0 0.00 0.05
IBM 150130P00136000 P 01/30/15 136.0 0.00 0.05
IBM 150130P00137000 P 01/30/15 137.0 0.00 0.05
IBM 150130P00138000 P 01/30/15 138.0 0.00 0.05
IBM 150130P00139000 P 01/30/15 139.0 0.00 0.05
IBM 150130P00140000 P 01/30/15 140.0 0.00 0.05
IBM 150130P00141000 P 01/30/15 141.0 0.00 0.05
IBM 150130P00142000 P 01/30/15 142.0 0.00 0.04
IBM 150130P00143000 P 01/30/15 143.0 0.00 0.06
IBM 150130P00144000 P 01/30/15 144.0 0.00 0.06
IBM 150130P00145000 P 01/30/15 145.0 0.00 0.05
IBM 150130P00146000 P 01/30/15 146.0 0.00 0.11
IBM 150130P00147000 P 01/30/15 147.0 0.00 0.04
IBM 150130P00148000 P 01/30/15 148.0 0.01 0.09
IBM 150130P00149000 P 01/30/15 149.0 0.02 0.05
IBM 150130P00150000 P 01/30/15 150.0 0.04 0.08
IBM 150130P00152500 P 01/30/15 152.5 0.10 0.23
IBM 150130P00155000 P 01/30/15 155.0 0.50 0.63
IBM 150130P00157500 P 01/30/15 157.5 2.03 3.10
IBM 150130P00160000 P 01/30/15 160.0 4.30 5.60
IBM 150130P00162500 P 01/30/15 162.5 6.80 8.10
IBM 150130P00165000 P 01/30/15 165.0 9.25 10.60
IBM 150130P00167500 P 01/30/15 167.5 10.75 13.15
IBM 150130P00170000 P 01/30/15 170.0 13.10 15.65
IBM 150130P00172500 P 01/30/15 172.5 15.65 18.15
IBM 150130P00175000 P 01/30/15 175.0 17.90 20.65
IBM 150130P00177500 P 01/30/15 177.5 20.40 23.15
IBM 150130P00180000 P 01/30/15 180.0 22.95 25.65
IBM 150130P00182500 P 01/30/15 182.5 25.45 29.40
IBM 150130P00185000 P 01/30/15 185.0 27.95 31.90
IBM 150130P00187500 P 01/30/15 187.5 30.30 33.15
IBM 150130P00190000 P 01/30/15 190.0 32.95 35.65
IBM 150130P00192500 P 01/30/15 192.5 35.45 39.40
IBM 150130P00195000 P 01/30/15 195.0 37.95 41.90
IBM 150130P00197500 P 01/30/15 197.5 40.45 43.15
IBM 150130P00200000 P 01/30/15 200.0 42.95 45.65
IBM 150130P00205000 P 01/30/15 205.0 47.95 50.65
IBM 150130P00210000 P 01/30/15 210.0 52.95 55.65
IBM 150206C00095000 C 02/06/15 95.0 58.15 62.10
IBM 150206C00100000 C 02/06/15 100.0 53.15 57.10
IBM 150206C00105000 C 02/06/15 105.0 48.10 52.10
IBM 150206C00110000 C 02/06/15 110.0 43.15 47.10
IBM 150206C00115000 C 02/06/15 115.0 38.10 42.10
IBM 150206C00120000 C 02/06/15 120.0 33.15 37.15
IBM 150206C00125000 C 02/06/15 125.0 28.15 32.10
IBM 150206C00130000 C 02/06/15 130.0 23.10 27.15
IBM 150206C00135000 C 02/06/15 135.0 18.10 21.90
IBM 150206C00137000 C 02/06/15 137.0 16.15 19.90
IBM 150206C00138000 C 02/06/15 138.0 15.15 18.50
IBM 150206C00139000 C 02/06/15 139.0 14.15 17.95
IBM 150206C00140000 C 02/06/15 140.0 13.15 16.80
IBM 150206C00141000 C 02/06/15 141.0 12.20 15.15
IBM 150206C00142000 C 02/06/15 142.0 11.15 14.95
IBM 150206C00143000 C 02/06/15 143.0 10.15 13.90
IBM 150206C00144000 C 02/06/15 144.0 9.20 11.80
IBM 150206C00145000 C 02/06/15 145.0 8.30 10.85
IBM 150206C00146000 C 02/06/15 146.0 7.25 9.80
IBM 150206C00147000 C 02/06/15 147.0 6.30 8.80
IBM 150206C00148000 C 02/06/15 148.0 5.30 7.90
IBM 150206C00149000 C 02/06/15 149.0 4.35 6.90
IBM 150206C00150000 C 02/06/15 150.0 4.75 5.95
IBM 150206C00152500 C 02/06/15 152.5 3.45 3.75
IBM 150206C00155000 C 02/06/15 155.0 1.86 2.05
IBM 150206C00157500 C 02/06/15 157.5 0.71 0.92
IBM 150206C00160000 C 02/06/15 160.0 0.23 0.37
IBM 150206C00162500 C 02/06/15 162.5 0.00 0.15
IBM 150206C00165000 C 02/06/15 165.0 0.00 0.09
IBM 150206C00167500 C 02/06/15 167.5 0.00 0.07
IBM 150206C00170000 C 02/06/15 170.0 0.00 0.06
IBM 150206C00172500 C 02/06/15 172.5 0.00 0.06
IBM 150206C00175000 C 02/06/15 175.0 0.00 0.05
IBM 150206C00177500 C 02/06/15 177.5 0.00 0.05
IBM 150206C00180000 C 02/06/15 180.0 0.00 0.05
IBM 150206C00182500 C 02/06/15 182.5 0.00 0.05
IBM 150206C00185000 C 02/06/15 185.0 0.00 0.05
IBM 150206C00187500 C 02/06/15 187.5 0.00 0.05
IBM 150206C00190000 C 02/06/15 190.0 0.00 0.05
IBM 150206C00192500 C 02/06/15 192.5 0.00 0.05
IBM 150206C00195000 C 02/06/15 195.0 0.00 0.05
IBM 150206C00197500 C 02/06/15 197.5 0.00 0.05
IBM 150206C00200000 C 02/06/15 200.0 0.00 0.05
IBM 150206C00205000 C 02/06/15 205.0 0.00 0.05
IBM 150206C00210000 C 02/06/15 210.0 0.00 0.05
IBM 150206C00215000 C 02/06/15 215.0 0.00 0.05
IBM 150206P00095000 P 02/06/15 95.0 0.00 0.05
IBM 150206P00100000 P 02/06/15 100.0 0.00 0.05
IBM 150206P00105000 P 02/06/15 105.0 0.00 0.05
IBM 150206P00110000 P 02/06/15 110.0 0.00 0.05
IBM 150206P00115000 P 02/06/15 115.0 0.00 0.05
IBM 150206P00120000 P 02/06/15 120.0 0.00 0.05
IBM 150206P00125000 P 02/06/15 125.0 0.00 0.06
IBM 150206P00130000 P 02/06/15 130.0 0.00 0.07
IBM 150206P00135000 P 02/06/15 135.0 0.00 0.10
IBM 150206P00137000 P 02/06/15 137.0 0.00 0.15
IBM 150206P00138000 P 02/06/15 138.0 0.00 0.17
IBM 150206P00139000 P 02/06/15 139.0 0.00 0.18
IBM 150206P00140000 P 02/06/15 140.0 0.02 0.07
IBM 150206P00141000 P 02/06/15 141.0 0.00 0.22
IBM 150206P00142000 P 02/06/15 142.0 0.00 0.24
IBM 150206P00143000 P 02/06/15 143.0 0.02 0.26
IBM 150206P00144000 P 02/06/15 144.0 0.11 0.22
IBM 150206P00145000 P 02/06/15 145.0 0.11 0.20
IBM 150206P00146000 P 02/06/15 146.0 0.16 0.38
IBM 150206P00147000 P 02/06/15 147.0 0.21 0.36
IBM 150206P00148000 P 02/06/15 148.0 0.27 0.40
IBM 150206P00149000 P 02/06/15 149.0 0.37 0.48
IBM 150206P00150000 P 02/06/15 150.0 0.48 0.61
IBM 150206P00152500 P 02/06/15 152.5 1.05 1.21
IBM 150206P00155000 P 02/06/15 155.0 2.06 2.29
IBM 150206P00157500 P 02/06/15 157.5 3.60 4.20
IBM 150206P00160000 P 02/06/15 160.0 5.60 6.45
IBM 150206P00162500 P 02/06/15 162.5 7.90 10.50
IBM 150206P00165000 P 02/06/15 165.0 10.30 13.00
IBM 150206P00167500 P 02/06/15 167.5 12.70 15.50
IBM 150206P00170000 P 02/06/15 170.0 14.00 18.00
IBM 150206P00172500 P 02/06/15 172.5 16.45 20.45
IBM 150206P00175000 P 02/06/15 175.0 18.95 22.95
IBM 150206P00177500 P 02/06/15 177.5 21.50 24.40
IBM 150206P00180000 P 02/06/15 180.0 24.00 27.95
IBM 150206P00182500 P 02/06/15 182.5 26.50 30.50
IBM 150206P00185000 P 02/06/15 185.0 29.00 33.00
IBM 150206P00187500 P 02/06/15 187.5 31.50 34.90
IBM 150206P00190000 P 02/06/15 190.0 34.00 38.00
IBM 150206P00192500 P 02/06/15 192.5 36.50 40.50
IBM 150206P00195000 P 02/06/15 195.0 39.00 43.00
IBM 150206P00197500 P 02/06/15 197.5 41.45 45.05
IBM 150206P00200000 P 02/06/15 200.0 43.95 47.55
IBM 150206P00205000 P 02/06/15 205.0 49.00 53.00
IBM 150206P00210000 P 02/06/15 210.0 54.00 57.95
IBM 150206P00215000 P 02/06/15 215.0 59.00 62.95
IBM 150213C00120000 C 02/13/15 120.0 33.10 37.10
IBM 150213C00125000 C 02/13/15 125.0 28.10 32.15
IBM 150213C00130000 C 02/13/15 130.0 23.10 26.95
IBM 150213C00135000 C 02/13/15 135.0 18.10 21.95
IBM 150213C00137000 C 02/13/15 137.0 16.10 19.50
IBM 150213C00138000 C 02/13/15 138.0 15.10 18.50
IBM 150213C00139000 C 02/13/15 139.0 14.10 17.50
IBM 150213C00140000 C 02/13/15 140.0 13.25 16.45
IBM 150213C00141000 C 02/13/15 141.0 12.15 16.15
IBM 150213C00142000 C 02/13/15 142.0 11.15 13.85
IBM 150213C00143000 C 02/13/15 143.0 10.20 14.00
IBM 150213C00144000 C 02/13/15 144.0 9.20 12.60
IBM 150213C00145000 C 02/13/15 145.0 8.30 10.90
IBM 150213C00146000 C 02/13/15 146.0 7.25 9.80
IBM 150213C00147000 C 02/13/15 147.0 6.30 8.85
IBM 150213C00148000 C 02/13/15 148.0 5.45 7.95
IBM 150213C00149000 C 02/13/15 149.0 5.45 6.95
IBM 150213C00150000 C 02/13/15 150.0 5.30 6.10
IBM 150213C00152500 C 02/13/15 152.5 3.55 4.00
IBM 150213C00155000 C 02/13/15 155.0 2.18 2.42
IBM 150213C00157500 C 02/13/15 157.5 1.15 1.31
IBM 150213C00160000 C 02/13/15 160.0 0.48 0.65
IBM 150213C00162500 C 02/13/15 162.5 0.08 0.27
IBM 150213C00165000 C 02/13/15 165.0 0.01 0.14
IBM 150213C00167500 C 02/13/15 167.5 0.00 0.10
IBM 150213C00170000 C 02/13/15 170.0 0.00 0.08
IBM 150213C00172500 C 02/13/15 172.5 0.00 0.08
IBM 150213C00175000 C 02/13/15 175.0 0.00 0.07
IBM 150213C00177500 C 02/13/15 177.5 0.00 0.08
IBM 150213C00180000 C 02/13/15 180.0 0.00 0.06
IBM 150213C00182500 C 02/13/15 182.5 0.00 0.04
IBM 150213C00185000 C 02/13/15 185.0 0.00 0.05
IBM 150213C00187500 C 02/13/15 187.5 0.00 0.05
IBM 150213C00190000 C 02/13/15 190.0 0.00 0.05
IBM 150213C00192500 C 02/13/15 192.5 0.00 0.05
IBM 150213C00195000 C 02/13/15 195.0 0.00 0.05
IBM 150213C00197500 C 02/13/15 197.5 0.00 0.05
IBM 150213P00120000 P 02/13/15 120.0 0.00 0.07
IBM 150213P00125000 P 02/13/15 125.0 0.00 0.08
IBM 150213P00130000 P 02/13/15 130.0 0.00 0.15
IBM 150213P00135000 P 02/13/15 135.0 0.03 0.22
IBM 150213P00137000 P 02/13/15 137.0 0.00 0.25
IBM 150213P00138000 P 02/13/15 138.0 0.01 0.28
IBM 150213P00139000 P 02/13/15 139.0 0.03 0.29
IBM 150213P00140000 P 02/13/15 140.0 0.12 0.27
IBM 150213P00141000 P 02/13/15 141.0 0.09 0.35
IBM 150213P00142000 P 02/13/15 142.0 0.15 0.38
IBM 150213P00143000 P 02/13/15 143.0 0.21 0.43
IBM 150213P00144000 P 02/13/15 144.0 0.25 0.48
IBM 150213P00145000 P 02/13/15 145.0 0.30 0.44
IBM 150213P00146000 P 02/13/15 146.0 0.37 0.63
IBM 150213P00147000 P 02/13/15 147.0 0.48 0.64
IBM 150213P00148000 P 02/13/15 148.0 0.59 0.75
IBM 150213P00149000 P 02/13/15 149.0 0.74 0.92
IBM 150213P00150000 P 02/13/15 150.0 0.90 1.08
IBM 150213P00152500 P 02/13/15 152.5 1.57 1.79
IBM 150213P00155000 P 02/13/15 155.0 2.70 2.94
IBM 150213P00157500 P 02/13/15 157.5 4.05 4.45
IBM 150213P00160000 P 02/13/15 160.0 5.95 7.75
IBM 150213P00162500 P 02/13/15 162.5 7.90 10.45
IBM 150213P00165000 P 02/13/15 165.0 10.35 13.10
IBM 150213P00167500 P 02/13/15 167.5 12.75 14.35
IBM 150213P00170000 P 02/13/15 170.0 14.00 16.90
IBM 150213P00172500 P 02/13/15 172.5 16.45 19.40
IBM 150213P00175000 P 02/13/15 175.0 19.00 22.35
IBM 150213P00177500 P 02/13/15 177.5 21.50 25.55
IBM 150213P00180000 P 02/13/15 180.0 24.00 28.10
IBM 150213P00182500 P 02/13/15 182.5 26.50 30.55
IBM 150213P00185000 P 02/13/15 185.0 28.95 33.00
IBM 150213P00187500 P 02/13/15 187.5 31.50 35.55
IBM 150213P00190000 P 02/13/15 190.0 34.00 38.05
IBM 150213P00192500 P 02/13/15 192.5 36.50 39.40
IBM 150213P00195000 P 02/13/15 195.0 39.00 43.00
IBM 150213P00197500 P 02/13/15 197.5 41.45 45.55
IBM 150220C00080000 C 02/20/15 80.0 73.10 77.30
IBM 150220C00085000 C 02/20/15 85.0 68.05 72.25
IBM 150220C00090000 C 02/20/15 90.0 63.10 67.30
IBM 150220C00095000 C 02/20/15 95.0 58.05 60.85
IBM 150220C00100000 C 02/20/15 100.0 53.05 55.85
IBM 150220C00105000 C 02/20/15 105.0 48.05 50.85
IBM 150220C00110000 C 02/20/15 110.0 43.10 45.85
IBM 150220C00115000 C 02/20/15 115.0 38.10 40.85
IBM 150220C00120000 C 02/20/15 120.0 33.10 35.85
IBM 150220C00125000 C 02/20/15 125.0 28.10 30.85
IBM 150220C00130000 C 02/20/15 130.0 23.60 27.00
IBM 150220C00135000 C 02/20/15 135.0 18.10 21.30
IBM 150220C00140000 C 02/20/15 140.0 14.50 15.80
IBM 150220C00141000 C 02/20/15 141.0 12.50 15.40
IBM 150220C00142000 C 02/20/15 142.0 11.15 13.80
IBM 150220C00143000 C 02/20/15 143.0 10.15 13.45
IBM 150220C00144000 C 02/20/15 144.0 10.45 11.80
IBM 150220C00145000 C 02/20/15 145.0 9.65 10.85
IBM 150220C00146000 C 02/20/15 146.0 7.35 9.85
IBM 150220C00147000 C 02/20/15 147.0 7.30 8.90
IBM 150220C00148000 C 02/20/15 148.0 5.65 8.00
IBM 150220C00149000 C 02/20/15 149.0 5.15 7.05
IBM 150220C00150000 C 02/20/15 150.0 5.55 6.15
IBM 150220C00152500 C 02/20/15 152.5 4.00 4.20
IBM 150220C00155000 C 02/20/15 155.0 2.58 2.64
IBM 150220C00157500 C 02/20/15 157.5 1.48 1.55
IBM 150220C00160000 C 02/20/15 160.0 0.84 0.90
IBM 150220C00162500 C 02/20/15 162.5 0.44 0.50
IBM 150220C00165000 C 02/20/15 165.0 0.22 0.28
IBM 150220C00167500 C 02/20/15 167.5 0.12 0.16
IBM 150220C00170000 C 02/20/15 170.0 0.05 0.10
IBM 150220C00172500 C 02/20/15 172.5 0.01 0.09
IBM 150220C00175000 C 02/20/15 175.0 0.02 0.08
IBM 150220C00177500 C 02/20/15 177.5 0.00 0.08
IBM 150220C00180000 C 02/20/15 180.0 0.00 0.03
IBM 150220C00182500 C 02/20/15 182.5 0.00 0.07
IBM 150220C00185000 C 02/20/15 185.0 0.00 0.05
IBM 150220C00187500 C 02/20/15 187.5 0.00 0.05
IBM 150220C00190000 C 02/20/15 190.0 0.00 0.01
IBM 150220C00192500 C 02/20/15 192.5 0.00 0.05
IBM 150220C00195000 C 02/20/15 195.0 0.00 0.05
IBM 150220C00197500 C 02/20/15 197.5 0.00 0.05
IBM 150220C00200000 C 02/20/15 200.0 0.00 0.05
IBM 150220C00202500 C 02/20/15 202.5 0.00 0.05
IBM 150220C00205000 C 02/20/15 205.0 0.00 0.05
IBM 150220C00207500 C 02/20/15 207.5 0.00 0.05
IBM 150220C00210000 C 02/20/15 210.0 0.00 0.05
IBM 150220C00212500 C 02/20/15 212.5 0.00 0.05
IBM 150220C00215000 C 02/20/15 215.0 0.00 0.05
IBM 150220C00220000 C 02/20/15 220.0 0.00 0.05
IBM 150220C00225000 C 02/20/15 225.0 0.00 0.05
IBM 150220C00230000 C 02/20/15 230.0 0.00 0.05
IBM 150220C00235000 C 02/20/15 235.0 0.00 0.05
IBM 150220C00240000 C 02/20/15 240.0 0.00 0.05
IBM 150220P00080000 P 02/20/15 80.0 0.00 0.05
IBM 150220P00085000 P 02/20/15 85.0 0.00 0.05
IBM 150220P00090000 P 02/20/15 90.0 0.00 0.05
IBM 150220P00095000 P 02/20/15 95.0 0.00 0.05
IBM 150220P00100000 P 02/20/15 100.0 0.00 0.05
IBM 150220P00105000 P 02/20/15 105.0 0.00 0.06
IBM 150220P00110000 P 02/20/15 110.0 0.00 0.06
IBM 150220P00115000 P 02/20/15 115.0 0.01 0.07
IBM 150220P00120000 P 02/20/15 120.0 0.01 0.09
IBM 150220P00125000 P 02/20/15 125.0 0.03 0.14
IBM 150220P00130000 P 02/20/15 130.0 0.05 0.17
IBM 150220P00135000 P 02/20/15 135.0 0.10 0.20
IBM 150220P00140000 P 02/20/15 140.0 0.20 0.25
IBM 150220P00141000 P 02/20/15 141.0 0.24 0.29
IBM 150220P00142000 P 02/20/15 142.0 0.28 0.34
IBM 150220P00143000 P 02/20/15 143.0 0.33 0.37
IBM 150220P00144000 P 02/20/15 144.0 0.38 0.43
IBM 150220P00145000 P 02/20/15 145.0 0.45 0.51
IBM 150220P00146000 P 02/20/15 146.0 0.57 0.60
IBM 150220P00147000 P 02/20/15 147.0 0.69 0.73
IBM 150220P00148000 P 02/20/15 148.0 0.82 0.88
IBM 150220P00149000 P 02/20/15 149.0 1.01 1.05
IBM 150220P00150000 P 02/20/15 150.0 1.23 1.28
IBM 150220P00152500 P 02/20/15 152.5 1.92 2.03
IBM 150220P00155000 P 02/20/15 155.0 3.05 3.15
IBM 150220P00157500 P 02/20/15 157.5 4.50 4.70
IBM 150220P00160000 P 02/20/15 160.0 6.30 6.85
IBM 150220P00162500 P 02/20/15 162.5 8.30 9.35
IBM 150220P00165000 P 02/20/15 165.0 10.55 11.85
IBM 150220P00167500 P 02/20/15 167.5 12.90 15.30
IBM 150220P00170000 P 02/20/15 170.0 15.35 17.45
IBM 150220P00172500 P 02/20/15 172.5 17.85 19.35
IBM 150220P00175000 P 02/20/15 175.0 19.00 21.85
IBM 150220P00177500 P 02/20/15 177.5 21.35 25.60
IBM 150220P00180000 P 02/20/15 180.0 24.00 28.00
IBM 150220P00182500 P 02/20/15 182.5 26.45 30.10
IBM 150220P00185000 P 02/20/15 185.0 29.00 33.05
IBM 150220P00187500 P 02/20/15 187.5 31.35 35.25
IBM 150220P00190000 P 02/20/15 190.0 34.00 38.00
IBM 150220P00192500 P 02/20/15 192.5 36.35 39.40
IBM 150220P00195000 P 02/20/15 195.0 38.95 42.95
IBM 150220P00197500 P 02/20/15 197.5 41.30 44.40
IBM 150220P00200000 P 02/20/15 200.0 43.80 47.70
IBM 150220P00202500 P 02/20/15 202.5 46.30 49.90
IBM 150220P00205000 P 02/20/15 205.0 48.80 52.65
IBM 150220P00207500 P 02/20/15 207.5 51.30 54.90
IBM 150220P00210000 P 02/20/15 210.0 53.80 57.40
IBM 150220P00212500 P 02/20/15 212.5 56.30 60.55
IBM 150220P00215000 P 02/20/15 215.0 59.00 63.00
IBM 150220P00220000 P 02/20/15 220.0 63.80 67.70
IBM 150220P00225000 P 02/20/15 225.0 68.80 72.40
IBM 150220P00230000 P 02/20/15 230.0 73.80 76.90
IBM 150220P00235000 P 02/20/15 235.0 79.00 83.00
IBM 150220P00240000 P 02/20/15 240.0 83.80 86.90
IBM 150227C00115000 C 02/27/15 115.0 38.10 42.15
IBM 150227C00120000 C 02/27/15 120.0 33.10 37.15
IBM 150227C00125000 C 02/27/15 125.0 28.10 32.10
IBM 150227C00130000 C 02/27/15 130.0 23.20 26.65
IBM 150227C00135000 C 02/27/15 135.0 18.20 22.00
IBM 150227C00137000 C 02/27/15 137.0 16.15 19.15
IBM 150227C00138000 C 02/27/15 138.0 15.45 18.75
IBM 150227C00139000 C 02/27/15 139.0 14.45 17.30
IBM 150227C00140000 C 02/27/15 140.0 13.20 17.00
IBM 150227C00141000 C 02/27/15 141.0 12.20 16.00
IBM 150227C00142000 C 02/27/15 142.0 11.20 14.90
IBM 150227C00143000 C 02/27/15 143.0 10.60 14.00
IBM 150227C00144000 C 02/27/15 144.0 9.30 13.05
IBM 150227C00145000 C 02/27/15 145.0 8.35 10.85
IBM 150227C00146000 C 02/27/15 146.0 7.40 10.00
IBM 150227C00147000 C 02/27/15 147.0 6.50 9.05
IBM 150227C00148000 C 02/27/15 148.0 5.60 8.15
IBM 150227C00149000 C 02/27/15 149.0 5.30 7.25
IBM 150227C00150000 C 02/27/15 150.0 5.40 6.40
IBM 150227C00152500 C 02/27/15 152.5 4.15 4.55
IBM 150227C00155000 C 02/27/15 155.0 2.79 3.10
IBM 150227C00157500 C 02/27/15 157.5 1.64 1.94
IBM 150227C00160000 C 02/27/15 160.0 0.81 1.19
IBM 150227C00162500 C 02/27/15 162.5 0.39 0.70
IBM 150227C00165000 C 02/27/15 165.0 0.17 0.39
IBM 150227C00167500 C 02/27/15 167.5 0.07 0.26
IBM 150227C00170000 C 02/27/15 170.0 0.02 0.16
IBM 150227C00172500 C 02/27/15 172.5 0.00 0.12
IBM 150227C00175000 C 02/27/15 175.0 0.00 0.10
IBM 150227C00177500 C 02/27/15 177.5 0.00 0.10
IBM 150227C00180000 C 02/27/15 180.0 0.00 0.10
IBM 150227C00182500 C 02/27/15 182.5 0.00 0.09
IBM 150227C00185000 C 02/27/15 185.0 0.00 0.09
IBM 150227C00187500 C 02/27/15 187.5 0.00 0.07
IBM 150227C00190000 C 02/27/15 190.0 0.00 0.06
IBM 150227P00115000 P 02/27/15 115.0 0.00 0.10
IBM 150227P00120000 P 02/27/15 120.0 0.00 0.15
IBM 150227P00125000 P 02/27/15 125.0 0.00 0.22
IBM 150227P00130000 P 02/27/15 130.0 0.01 0.30
IBM 150227P00135000 P 02/27/15 135.0 0.09 0.40
IBM 150227P00137000 P 02/27/15 137.0 0.18 0.45
IBM 150227P00138000 P 02/27/15 138.0 0.18 0.49
IBM 150227P00139000 P 02/27/15 139.0 0.24 0.53
IBM 150227P00140000 P 02/27/15 140.0 0.30 0.59
IBM 150227P00141000 P 02/27/15 141.0 0.35 0.63
IBM 150227P00142000 P 02/27/15 142.0 0.41 0.72
IBM 150227P00143000 P 02/27/15 143.0 0.49 0.80
IBM 150227P00144000 P 02/27/15 144.0 0.56 0.90
IBM 150227P00145000 P 02/27/15 145.0 0.66 0.98
IBM 150227P00146000 P 02/27/15 146.0 0.78 1.14
IBM 150227P00147000 P 02/27/15 147.0 0.93 1.29
IBM 150227P00148000 P 02/27/15 148.0 1.10 1.50
IBM 150227P00149000 P 02/27/15 149.0 1.29 1.71
IBM 150227P00150000 P 02/27/15 150.0 1.55 1.75
IBM 150227P00152500 P 02/27/15 152.5 2.28 2.61
IBM 150227P00155000 P 02/27/15 155.0 3.35 3.75
IBM 150227P00157500 P 02/27/15 157.5 4.70 5.35
IBM 150227P00160000 P 02/27/15 160.0 6.45 9.05
IBM 150227P00162500 P 02/27/15 162.5 8.30 11.05
IBM 150227P00165000 P 02/27/15 165.0 10.30 12.90
IBM 150227P00167500 P 02/27/15 167.5 12.55 15.65
IBM 150227P00170000 P 02/27/15 170.0 15.10 18.10
IBM 150227P00172500 P 02/27/15 172.5 17.15 20.25
IBM 150227P00175000 P 02/27/15 175.0 19.05 23.05
IBM 150227P00177500 P 02/27/15 177.5 21.55 25.50
IBM 150227P00180000 P 02/27/15 180.0 24.00 28.00
IBM 150227P00182500 P 02/27/15 182.5 26.50 30.50
IBM 150227P00185000 P 02/27/15 185.0 29.00 33.00
IBM 150227P00187500 P 02/27/15 187.5 31.50 35.50
IBM 150227P00190000 P 02/27/15 190.0 34.00 37.95
IBM 150306C00130000 C 03/06/15 130.0 23.20 27.15
IBM 150306C00135000 C 03/06/15 135.0 18.15 21.50
IBM 150306C00136000 C 03/06/15 136.0 17.15 20.55
IBM 150306C00137000 C 03/06/15 137.0 16.15 19.55
IBM 150306C00138000 C 03/06/15 138.0 15.20 18.95
IBM 150306C00139000 C 03/06/15 139.0 14.20 17.55
IBM 150306C00140000 C 03/06/15 140.0 13.80 17.30
IBM 150306C00141000 C 03/06/15 141.0 12.25 16.25
IBM 150306C00142000 C 03/06/15 142.0 11.30 14.95
IBM 150306C00143000 C 03/06/15 143.0 10.30 13.05
IBM 150306C00144000 C 03/06/15 144.0 9.40 13.15
IBM 150306C00145000 C 03/06/15 145.0 8.45 11.25
IBM 150306C00146000 C 03/06/15 146.0 7.60 10.10
IBM 150306C00147000 C 03/06/15 147.0 6.70 9.25
IBM 150306C00148000 C 03/06/15 148.0 6.05 8.30
IBM 150306C00149000 C 03/06/15 149.0 6.20 7.45
IBM 150306C00150000 C 03/06/15 150.0 6.15 6.65
IBM 150306C00152500 C 03/06/15 152.5 4.40 4.90
IBM 150306C00155000 C 03/06/15 155.0 3.10 3.40
IBM 150306C00157500 C 03/06/15 157.5 2.05 2.29
IBM 150306C00160000 C 03/06/15 160.0 1.30 1.49
IBM 150306C00162500 C 03/06/15 162.5 0.57 0.94
IBM 150306C00165000 C 03/06/15 165.0 0.29 0.57
IBM 150306C00167500 C 03/06/15 167.5 0.13 0.37
IBM 150306C00170000 C 03/06/15 170.0 0.05 0.21
IBM 150306C00172500 C 03/06/15 172.5 0.02 0.16
IBM 150306C00175000 C 03/06/15 175.0 0.01 0.12
IBM 150306C00177500 C 03/06/15 177.5 0.00 0.11
IBM 150306C00180000 C 03/06/15 180.0 0.00 0.10
IBM 150306C00182500 C 03/06/15 182.5 0.00 0.10
IBM 150306C00185000 C 03/06/15 185.0 0.00 0.09
IBM 150306C00187500 C 03/06/15 187.5 0.00 0.08
IBM 150306C00190000 C 03/06/15 190.0 0.00 0.09
IBM 150306C00195000 C 03/06/15 195.0 0.00 0.07
IBM 150306C00200000 C 03/06/15 200.0 0.00 0.06
IBM 150306C00205000 C 03/06/15 205.0 0.00 0.05
IBM 150306C00210000 C 03/06/15 210.0 0.00 0.05
IBM 150306C00215000 C 03/06/15 215.0 0.00 0.05
IBM 150306P00130000 P 03/06/15 130.0 0.05 0.38
IBM 150306P00135000 P 03/06/15 135.0 0.16 0.49
IBM 150306P00136000 P 03/06/15 136.0 0.19 0.51
IBM 150306P00137000 P 03/06/15 137.0 0.24 0.55
IBM 150306P00138000 P 03/06/15 138.0 0.30 0.62
IBM 150306P00139000 P 03/06/15 139.0 0.37 0.68
IBM 150306P00140000 P 03/06/15 140.0 0.44 0.74
IBM 150306P00141000 P 03/06/15 141.0 0.50 0.81
IBM 150306P00142000 P 03/06/15 142.0 0.57 0.90
IBM 150306P00143000 P 03/06/15 143.0 0.66 0.99
IBM 150306P00144000 P 03/06/15 144.0 0.77 1.10
IBM 150306P00145000 P 03/06/15 145.0 0.89 1.26
IBM 150306P00146000 P 03/06/15 146.0 1.03 1.26
IBM 150306P00147000 P 03/06/15 147.0 1.19 1.43
IBM 150306P00148000 P 03/06/15 148.0 1.38 1.72
IBM 150306P00149000 P 03/06/15 149.0 1.60 1.80
IBM 150306P00150000 P 03/06/15 150.0 1.87 2.09
IBM 150306P00152500 P 03/06/15 152.5 2.66 2.94
IBM 150306P00155000 P 03/06/15 155.0 3.75 4.10
IBM 150306P00157500 P 03/06/15 157.5 5.05 5.60
IBM 150306P00160000 P 03/06/15 160.0 6.75 8.50
IBM 150306P00162500 P 03/06/15 162.5 8.30 11.25
IBM 150306P00165000 P 03/06/15 165.0 10.40 13.45
IBM 150306P00167500 P 03/06/15 167.5 12.75 15.45
IBM 150306P00170000 P 03/06/15 170.0 14.20 18.10
IBM 150306P00172500 P 03/06/15 172.5 17.20 20.60
IBM 150306P00175000 P 03/06/15 175.0 19.05 23.05
IBM 150306P00177500 P 03/06/15 177.5 21.55 25.55
IBM 150306P00180000 P 03/06/15 180.0 24.00 28.05
IBM 150306P00182500 P 03/06/15 182.5 26.50 30.50
IBM 150306P00185000 P 03/06/15 185.0 29.00 32.90
IBM 150306P00187500 P 03/06/15 187.5 31.50 35.50
IBM 150306P00190000 P 03/06/15 190.0 34.00 38.00
IBM 150306P00195000 P 03/06/15 195.0 39.00 43.00
IBM 150306P00200000 P 03/06/15 200.0 44.00 48.00
IBM 150306P00205000 P 03/06/15 205.0 49.00 53.00
IBM 150306P00210000 P 03/06/15 210.0 54.00 58.00
IBM 150306P00215000 P 03/06/15 215.0 59.00 63.00
IBM 150313C00136000 C 03/13/15 136.0 17.50 20.95
IBM 150313C00137000 C 03/13/15 137.0 16.20 19.95
IBM 150313C00138000 C 03/13/15 138.0 15.55 18.95
IBM 150313C00139000 C 03/13/15 139.0 14.20 17.95
IBM 150313C00140000 C 03/13/15 140.0 13.25 17.00
IBM 150313C00141000 C 03/13/15 141.0 12.60 15.50
IBM 150313C00142000 C 03/13/15 142.0 11.65 14.70
IBM 150313C00143000 C 03/13/15 143.0 10.40 13.80
IBM 150313C00144000 C 03/13/15 144.0 9.45 12.80
IBM 150313C00145000 C 03/13/15 145.0 8.60 11.25
IBM 150313C00146000 C 03/13/15 146.0 7.65 10.35
IBM 150313C00147000 C 03/13/15 147.0 7.60 9.35
IBM 150313C00148000 C 03/13/15 148.0 6.80 8.50
IBM 150313C00149000 C 03/13/15 149.0 6.90 7.70
IBM 150313C00150000 C 03/13/15 150.0 6.30 6.90
IBM 150313C00152500 C 03/13/15 152.5 4.65 5.15
IBM 150313C00155000 C 03/13/15 155.0 3.35 3.70
IBM 150313C00157500 C 03/13/15 157.5 2.10 2.54
IBM 150313C00160000 C 03/13/15 160.0 1.30 1.72
IBM 150313C00162500 C 03/13/15 162.5 0.75 1.13
IBM 150313C00165000 C 03/13/15 165.0 0.41 0.72
IBM 150313C00167500 C 03/13/15 167.5 0.21 0.45
IBM 150313C00170000 C 03/13/15 170.0 0.10 0.30
IBM 150313C00172500 C 03/13/15 172.5 0.05 0.19
IBM 150313C00175000 C 03/13/15 175.0 0.02 0.16
IBM 150313C00177500 C 03/13/15 177.5 0.01 0.13
IBM 150313C00180000 C 03/13/15 180.0 0.01 0.11
IBM 150313C00182500 C 03/13/15 182.5 0.01 0.09
IBM 150313C00185000 C 03/13/15 185.0 0.01 0.08
IBM 150313C00187500 C 03/13/15 187.5 0.01 0.10
IBM 150313C00190000 C 03/13/15 190.0 0.01 0.09
IBM 150313P00136000 P 03/13/15 136.0 0.29 0.66
IBM 150313P00137000 P 03/13/15 137.0 0.35 0.71
IBM 150313P00138000 P 03/13/15 138.0 0.42 0.78
IBM 150313P00139000 P 03/13/15 139.0 0.51 0.84
IBM 150313P00140000 P 03/13/15 140.0 0.57 0.92
IBM 150313P00141000 P 03/13/15 141.0 0.66 1.01
IBM 150313P00142000 P 03/13/15 142.0 0.74 1.10
IBM 150313P00143000 P 03/13/15 143.0 0.84 1.22
IBM 150313P00144000 P 03/13/15 144.0 0.97 1.35
IBM 150313P00145000 P 03/13/15 145.0 1.10 1.40
IBM 150313P00146000 P 03/13/15 146.0 1.24 1.67
IBM 150313P00147000 P 03/13/15 147.0 1.42 1.76
IBM 150313P00148000 P 03/13/15 148.0 1.65 2.06
IBM 150313P00149000 P 03/13/15 149.0 1.84 2.33
IBM 150313P00150000 P 03/13/15 150.0 2.11 2.62
IBM 150313P00152500 P 03/13/15 152.5 2.99 3.45
IBM 150313P00155000 P 03/13/15 155.0 4.05 4.40
IBM 150313P00157500 P 03/13/15 157.5 5.35 6.00
IBM 150313P00160000 P 03/13/15 160.0 6.95 7.80
IBM 150313P00162500 P 03/13/15 162.5 8.70 11.45
IBM 150313P00165000 P 03/13/15 165.0 10.80 13.55
IBM 150313P00167500 P 03/13/15 167.5 12.95 15.80
IBM 150313P00170000 P 03/13/15 170.0 15.15 17.90
IBM 150313P00172500 P 03/13/15 172.5 17.05 20.60
IBM 150313P00175000 P 03/13/15 175.0 19.10 23.00
IBM 150313P00177500 P 03/13/15 177.5 21.55 25.45
IBM 150313P00180000 P 03/13/15 180.0 24.05 28.00
IBM 150313P00182500 P 03/13/15 182.5 26.50 30.50
IBM 150313P00185000 P 03/13/15 185.0 29.00 33.00
IBM 150313P00187500 P 03/13/15 187.5 31.50 35.50
IBM 150313P00190000 P 03/13/15 190.0 34.00 38.00
IBM 150320C00080000 C 03/20/15 80.0 73.15 77.10
IBM 150320C00085000 C 03/20/15 85.0 68.10 72.10
IBM 150320C00090000 C 03/20/15 90.0 63.10 67.10
IBM 150320C00095000 C 03/20/15 95.0 58.10 62.15
IBM 150320C00100000 C 03/20/15 100.0 53.10 57.10
IBM 150320C00105000 C 03/20/15 105.0 48.15 52.15
IBM 150320C00110000 C 03/20/15 110.0 43.10 47.10
IBM 150320C00115000 C 03/20/15 115.0 38.10 42.15
IBM 150320C00120000 C 03/20/15 120.0 33.15 37.15
IBM 150320C00125000 C 03/20/15 125.0 28.15 32.10
IBM 150320C00130000 C 03/20/15 130.0 23.15 26.50
IBM 150320C00135000 C 03/20/15 135.0 18.15 21.90
IBM 150320C00140000 C 03/20/15 140.0 13.30 17.10
IBM 150320C00145000 C 03/20/15 145.0 10.55 11.20
IBM 150320C00150000 C 03/20/15 150.0 6.95 7.20
IBM 150320C00155000 C 03/20/15 155.0 3.90 4.05
IBM 150320C00160000 C 03/20/15 160.0 1.94 1.97
IBM 150320C00165000 C 03/20/15 165.0 0.84 0.91
IBM 150320C00170000 C 03/20/15 170.0 0.33 0.40
IBM 150320C00175000 C 03/20/15 175.0 0.10 0.19
IBM 150320C00180000 C 03/20/15 180.0 0.04 0.13
IBM 150320C00185000 C 03/20/15 185.0 0.01 0.12
IBM 150320C00190000 C 03/20/15 190.0 0.00 0.09
IBM 150320C00195000 C 03/20/15 195.0 0.00 0.09
IBM 150320C00200000 C 03/20/15 200.0 0.00 0.08
IBM 150320C00205000 C 03/20/15 205.0 0.00 0.07
IBM 150320C00210000 C 03/20/15 210.0 0.00 0.06
IBM 150320C00215000 C 03/20/15 215.0 0.00 0.06
IBM 150320C00220000 C 03/20/15 220.0 0.00 0.06
IBM 150320C00225000 C 03/20/15 225.0 0.00 0.05
IBM 150320C00230000 C 03/20/15 230.0 0.00 0.05
IBM 150320C00235000 C 03/20/15 235.0 0.00 0.05
IBM 150320C00240000 C 03/20/15 240.0 0.00 0.05
IBM 150320P00080000 P 03/20/15 80.0 0.00 0.06
IBM 150320P00085000 P 03/20/15 85.0 0.00 0.06
IBM 150320P00090000 P 03/20/15 90.0 0.00 0.07
IBM 150320P00095000 P 03/20/15 95.0 0.00 0.08
IBM 150320P00100000 P 03/20/15 100.0 0.01 0.08
IBM 150320P00105000 P 03/20/15 105.0 0.02 0.12
IBM 150320P00110000 P 03/20/15 110.0 0.03 0.16
IBM 150320P00115000 P 03/20/15 115.0 0.06 0.19
IBM 150320P00120000 P 03/20/15 120.0 0.11 0.23
IBM 150320P00125000 P 03/20/15 125.0 0.17 0.24
IBM 150320P00130000 P 03/20/15 130.0 0.27 0.32
IBM 150320P00135000 P 03/20/15 135.0 0.43 0.53
IBM 150320P00140000 P 03/20/15 140.0 0.78 0.81
IBM 150320P00145000 P 03/20/15 145.0 1.38 1.43
IBM 150320P00150000 P 03/20/15 150.0 2.49 2.55
IBM 150320P00155000 P 03/20/15 155.0 4.40 4.55
IBM 150320P00160000 P 03/20/15 160.0 7.35 7.65
IBM 150320P00165000 P 03/20/15 165.0 11.15 13.60
IBM 150320P00170000 P 03/20/15 170.0 15.45 18.30
IBM 150320P00175000 P 03/20/15 175.0 20.00 23.10
IBM 150320P00180000 P 03/20/15 180.0 24.10 28.05
IBM 150320P00185000 P 03/20/15 185.0 29.05 33.05
IBM 150320P00190000 P 03/20/15 190.0 34.00 38.05
IBM 150320P00195000 P 03/20/15 195.0 39.00 43.00
IBM 150320P00200000 P 03/20/15 200.0 44.00 48.00
IBM 150320P00205000 P 03/20/15 205.0 49.00 53.00
IBM 150320P00210000 P 03/20/15 210.0 54.00 58.00
IBM 150320P00215000 P 03/20/15 215.0 59.00 63.00
IBM 150320P00220000 P 03/20/15 220.0 64.00 68.05
IBM 150320P00225000 P 03/20/15 225.0 69.00 73.00
IBM 150320P00230000 P 03/20/15 230.0 74.00 78.00
IBM 150320P00235000 P 03/20/15 235.0 79.00 83.00
IBM 150320P00240000 P 03/20/15 240.0 84.00 88.00
IBM 150417C00095000 C 04/17/15 95.0 58.10 62.10
IBM 150417C00100000 C 04/17/15 100.0 53.10 57.10
IBM 150417C00105000 C 04/17/15 105.0 48.15 52.10
IBM 150417C00110000 C 04/17/15 110.0 43.15 47.10
IBM 150417C00115000 C 04/17/15 115.0 38.10 42.10
IBM 150417C00120000 C 04/17/15 120.0 33.15 37.10
IBM 150417C00125000 C 04/17/15 125.0 28.15 32.10
IBM 150417C00130000 C 04/17/15 130.0 23.25 27.05
IBM 150417C00135000 C 04/17/15 135.0 18.30 21.00
IBM 150417C00140000 C 04/17/15 140.0 15.50 16.25
IBM 150417C00145000 C 04/17/15 145.0 10.00 11.95
IBM 150417C00150000 C 04/17/15 150.0 7.95 8.15
IBM 150417C00155000 C 04/17/15 155.0 4.95 5.15
IBM 150417C00160000 C 04/17/15 160.0 2.82 2.97
IBM 150417C00165000 C 04/17/15 165.0 1.44 1.58
IBM 150417C00170000 C 04/17/15 170.0 0.70 0.75
IBM 150417C00175000 C 04/17/15 175.0 0.33 0.43
IBM 150417C00180000 C 04/17/15 180.0 0.13 0.24
IBM 150417C00185000 C 04/17/15 185.0 0.06 0.16
IBM 150417C00190000 C 04/17/15 190.0 0.02 0.11
IBM 150417C00195000 C 04/17/15 195.0 0.01 0.10
IBM 150417C00200000 C 04/17/15 200.0 0.02 0.10
IBM 150417C00205000 C 04/17/15 205.0 0.00 0.08
IBM 150417C00210000 C 04/17/15 210.0 0.00 0.08
IBM 150417C00215000 C 04/17/15 215.0 0.01 0.07
IBM 150417C00220000 C 04/17/15 220.0 0.01 0.07
IBM 150417C00225000 C 04/17/15 225.0 0.00 0.06
IBM 150417C00230000 C 04/17/15 230.0 0.00 0.06
IBM 150417C00235000 C 04/17/15 235.0 0.00 0.05
IBM 150417C00240000 C 04/17/15 240.0 0.00 0.05
IBM 150417C00245000 C 04/17/15 245.0 0.00 0.05
IBM 150417C00250000 C 04/17/15 250.0 0.00 0.05
IBM 150417C00255000 C 04/17/15 255.0 0.00 0.05
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 0.05
IBM 150417C00275000 C 04/17/15 275.0 0.00 0.05
IBM 150417C00280000 C 04/17/15 280.0 0.00 0.05
IBM 150417P00095000 P 04/17/15 95.0 0.03 0.12
IBM 150417P00100000 P 04/17/15 100.0 0.03 0.17
IBM 150417P00105000 P 04/17/15 105.0 0.06 0.19
IBM 150417P00110000 P 04/17/15 110.0 0.08 0.22
IBM 150417P00115000 P 04/17/15 115.0 0.16 0.28
IBM 150417P00120000 P 04/17/15 120.0 0.25 0.35
IBM 150417P00125000 P 04/17/15 125.0 0.36 0.47
IBM 150417P00130000 P 04/17/15 130.0 0.52 0.65
IBM 150417P00135000 P 04/17/15 135.0 0.82 0.96
IBM 150417P00140000 P 04/17/15 140.0 1.31 1.42
IBM 150417P00145000 P 04/17/15 145.0 2.08 2.28
IBM 150417P00150000 P 04/17/15 150.0 3.45 3.65
IBM 150417P00155000 P 04/17/15 155.0 5.45 5.70
IBM 150417P00160000 P 04/17/15 160.0 8.25 8.50
IBM 150417P00165000 P 04/17/15 165.0 11.80 14.35
IBM 150417P00170000 P 04/17/15 170.0 15.80 18.65
IBM 150417P00175000 P 04/17/15 175.0 20.50 23.20
IBM 150417P00180000 P 04/17/15 180.0 24.15 28.10
IBM 150417P00185000 P 04/17/15 185.0 28.90 32.85
IBM 150417P00190000 P 04/17/15 190.0 34.05 38.00
IBM 150417P00195000 P 04/17/15 195.0 39.00 42.95
IBM 150417P00200000 P 04/17/15 200.0 44.00 47.95
IBM 150417P00205000 P 04/17/15 205.0 49.00 53.00
IBM 150417P00210000 P 04/17/15 210.0 54.00 58.00
IBM 150417P00215000 P 04/17/15 215.0 59.00 62.95
IBM 150417P00220000 P 04/17/15 220.0 64.00 67.95
IBM 150417P00225000 P 04/17/15 225.0 69.00 72.95
IBM 150417P00230000 P 04/17/15 230.0 74.00 77.90
IBM 150417P00235000 P 04/17/15 235.0 78.95 82.95
IBM 150417P00240000 P 04/17/15 240.0 83.95 88.00
IBM 150417P00245000 P 04/17/15 245.0 89.00 93.05
IBM 150417P00250000 P 04/17/15 250.0 93.95 97.95
IBM 150417P00255000 P 04/17/15 255.0 99.00 103.00
IBM 150417P00260000 P 04/17/15 260.0 104.00 108.00
IBM 150417P00265000 P 04/17/15 265.0 108.95 112.95
IBM 150417P00270000 P 04/17/15 270.0 114.00 118.00
IBM 150417P00275000 P 04/17/15 275.0 119.00 122.90
IBM 150417P00280000 P 04/17/15 280.0 124.00 127.95
IBM 150717C00085000 C 07/17/15 85.0 68.10 72.10
IBM 150717C00090000 C 07/17/15 90.0 63.10 67.10
IBM 150717C00095000 C 07/17/15 95.0 58.10 62.10
IBM 150717C00100000 C 07/17/15 100.0 53.10 57.10
IBM 150717C00105000 C 07/17/15 105.0 48.10 52.10
IBM 150717C00110000 C 07/17/15 110.0 43.10 47.10
IBM 150717C00115000 C 07/17/15 115.0 38.15 42.20
IBM 150717C00120000 C 07/17/15 120.0 33.25 37.15
IBM 150717C00125000 C 07/17/15 125.0 28.65 32.10
IBM 150717C00130000 C 07/17/15 130.0 23.80 26.30
IBM 150717C00135000 C 07/17/15 135.0 19.25 21.85
IBM 150717C00140000 C 07/17/15 140.0 15.60 17.60
IBM 150717C00145000 C 07/17/15 145.0 13.60 13.80
IBM 150717C00150000 C 07/17/15 150.0 10.30 10.50
IBM 150717C00155000 C 07/17/15 155.0 7.50 7.70
IBM 150717C00160000 C 07/17/15 160.0 5.25 5.40
IBM 150717C00165000 C 07/17/15 165.0 3.55 3.75
IBM 150717C00170000 C 07/17/15 170.0 2.32 2.44
IBM 150717C00175000 C 07/17/15 175.0 1.46 1.59
IBM 150717C00180000 C 07/17/15 180.0 0.89 1.02
IBM 150717C00185000 C 07/17/15 185.0 0.54 0.66
IBM 150717C00190000 C 07/17/15 190.0 0.30 0.44
IBM 150717C00195000 C 07/17/15 195.0 0.17 0.29
IBM 150717C00200000 C 07/17/15 200.0 0.12 0.21
IBM 150717C00205000 C 07/17/15 205.0 0.08 0.18
IBM 150717C00210000 C 07/17/15 210.0 0.05 0.14
IBM 150717C00215000 C 07/17/15 215.0 0.01 0.12
IBM 150717C00220000 C 07/17/15 220.0 0.00 0.10
IBM 150717C00225000 C 07/17/15 225.0 0.01 0.09
IBM 150717C00230000 C 07/17/15 230.0 0.01 0.09
IBM 150717C00235000 C 07/17/15 235.0 0.01 0.09
IBM 150717C00240000 C 07/17/15 240.0 0.00 0.09
IBM 150717P00085000 P 07/17/15 85.0 0.11 0.24
IBM 150717P00090000 P 07/17/15 90.0 0.15 0.29
IBM 150717P00095000 P 07/17/15 95.0 0.20 0.34
IBM 150717P00100000 P 07/17/15 100.0 0.27 0.42
IBM 150717P00105000 P 07/17/15 105.0 0.36 0.51
IBM 150717P00110000 P 07/17/15 110.0 0.49 0.64
IBM 150717P00115000 P 07/17/15 115.0 0.68 0.83
IBM 150717P00120000 P 07/17/15 120.0 0.93 1.09
IBM 150717P00125000 P 07/17/15 125.0 1.21 1.45
IBM 150717P00130000 P 07/17/15 130.0 1.77 1.92
IBM 150717P00135000 P 07/17/15 135.0 2.49 2.62
IBM 150717P00140000 P 07/17/15 140.0 3.45 3.65
IBM 150717P00145000 P 07/17/15 145.0 4.75 4.95
IBM 150717P00150000 P 07/17/15 150.0 6.50 6.75
IBM 150717P00155000 P 07/17/15 155.0 8.75 8.95
IBM 150717P00160000 P 07/17/15 160.0 11.50 11.75
IBM 150717P00165000 P 07/17/15 165.0 14.80 15.10
IBM 150717P00170000 P 07/17/15 170.0 18.55 18.90
IBM 150717P00175000 P 07/17/15 175.0 22.60 25.15
IBM 150717P00180000 P 07/17/15 180.0 26.85 29.65
IBM 150717P00185000 P 07/17/15 185.0 31.45 34.40
IBM 150717P00190000 P 07/17/15 190.0 35.25 39.15
IBM 150717P00195000 P 07/17/15 195.0 40.10 44.00
IBM 150717P00200000 P 07/17/15 200.0 45.05 48.95
IBM 150717P00205000 P 07/17/15 205.0 49.95 54.00
IBM 150717P00210000 P 07/17/15 210.0 54.95 58.95
IBM 150717P00215000 P 07/17/15 215.0 59.85 63.80
IBM 150717P00220000 P 07/17/15 220.0 64.90 68.80
IBM 150717P00225000 P 07/17/15 225.0 69.85 73.75
IBM 150717P00230000 P 07/17/15 230.0 74.80 78.85
IBM 150717P00235000 P 07/17/15 235.0 79.85 83.75
IBM 150717P00240000 P 07/17/15 240.0 84.85 88.75
IBM 160115C00085000 C 01/15/16 85.0 68.00 73.00
IBM 160115C00090000 C 01/15/16 90.0 63.00 68.00
IBM 160115C00095000 C 01/15/16 95.0 58.00 63.00
IBM 160115C00100000 C 01/15/16 100.0 53.00 58.00
IBM 160115C00105000 C 01/15/16 105.0 48.00 53.00
IBM 160115C00110000 C 01/15/16 110.0 43.00 48.00
IBM 160115C00115000 C 01/15/16 115.0 38.30 41.85
IBM 160115C00120000 C 01/15/16 120.0 33.70 37.05
IBM 160115C00125000 C 01/15/16 125.0 28.60 32.10
IBM 160115C00130000 C 01/15/16 130.0 25.20 28.05
IBM 160115C00135000 C 01/15/16 135.0 22.85 24.20
IBM 160115C00140000 C 01/15/16 140.0 19.90 20.40
IBM 160115C00145000 C 01/15/16 145.0 16.75 17.05
IBM 160115C00150000 C 01/15/16 150.0 13.75 14.15
IBM 160115C00155000 C 01/15/16 155.0 11.20 11.40
IBM 160115C00160000 C 01/15/16 160.0 8.95 9.20
IBM 160115C00165000 C 01/15/16 165.0 7.05 7.35
IBM 160115C00170000 C 01/15/16 170.0 5.50 5.75
IBM 160115C00175000 C 01/15/16 175.0 4.25 4.50
IBM 160115C00180000 C 01/15/16 180.0 3.20 3.40
IBM 160115C00185000 C 01/15/16 185.0 2.47 2.64
IBM 160115C00190000 C 01/15/16 190.0 1.86 2.04
IBM 160115C00195000 C 01/15/16 195.0 1.41 1.56
IBM 160115C00200000 C 01/15/16 200.0 1.06 1.23
IBM 160115C00205000 C 01/15/16 205.0 0.78 0.93
IBM 160115C00210000 C 01/15/16 210.0 0.59 0.72
IBM 160115C00215000 C 01/15/16 215.0 0.44 0.58
IBM 160115C00220000 C 01/15/16 220.0 0.33 0.46
IBM 160115C00225000 C 01/15/16 225.0 0.23 0.38
IBM 160115C00230000 C 01/15/16 230.0 0.16 0.33
IBM 160115C00235000 C 01/15/16 235.0 0.11 0.28
IBM 160115C00240000 C 01/15/16 240.0 0.07 0.24
IBM 160115C00245000 C 01/15/16 245.0 0.05 0.21
IBM 160115C00250000 C 01/15/16 250.0 0.05 0.18
IBM 160115C00260000 C 01/15/16 260.0 0.05 0.14
IBM 160115C00270000 C 01/15/16 270.0 0.04 0.12
IBM 160115C00280000 C 01/15/16 280.0 0.03 0.10
IBM 160115C00290000 C 01/15/16 290.0 0.01 0.10
IBM 160115P00085000 P 01/15/16 85.0 0.62 0.77
IBM 160115P00090000 P 01/15/16 90.0 0.74 0.93
IBM 160115P00095000 P 01/15/16 95.0 0.99 1.12
IBM 160115P00100000 P 01/15/16 100.0 1.23 1.39
IBM 160115P00105000 P 01/15/16 105.0 1.53 1.70
IBM 160115P00110000 P 01/15/16 110.0 1.91 2.10
IBM 160115P00115000 P 01/15/16 115.0 2.40 2.59
IBM 160115P00120000 P 01/15/16 120.0 3.00 3.25
IBM 160115P00125000 P 01/15/16 125.0 3.75 4.00
IBM 160115P00130000 P 01/15/16 130.0 4.75 5.00
IBM 160115P00135000 P 01/15/16 135.0 5.95 6.20
IBM 160115P00140000 P 01/15/16 140.0 7.40 7.75
IBM 160115P00145000 P 01/15/16 145.0 9.20 9.55
IBM 160115P00150000 P 01/15/16 150.0 11.30 11.65
IBM 160115P00155000 P 01/15/16 155.0 13.75 14.15
IBM 160115P00160000 P 01/15/16 160.0 16.55 17.00
IBM 160115P00165000 P 01/15/16 165.0 19.65 20.15
IBM 160115P00170000 P 01/15/16 170.0 23.05 23.60
IBM 160115P00175000 P 01/15/16 175.0 26.80 27.40
IBM 160115P00180000 P 01/15/16 180.0 30.50 32.75
IBM 160115P00185000 P 01/15/16 185.0 34.90 37.60
IBM 160115P00190000 P 01/15/16 190.0 39.00 42.15
IBM 160115P00195000 P 01/15/16 195.0 43.55 46.50
IBM 160115P00200000 P 01/15/16 200.0 48.00 51.15
IBM 160115P00205000 P 01/15/16 205.0 52.00 55.90
IBM 160115P00210000 P 01/15/16 210.0 56.00 60.80
IBM 160115P00215000 P 01/15/16 215.0 61.00 65.85
IBM 160115P00220000 P 01/15/16 220.0 66.00 70.45
IBM 160115P00225000 P 01/15/16 225.0 71.00 75.40
IBM 160115P00230000 P 01/15/16 230.0 76.00 80.40
IBM 160115P00235000 P 01/15/16 235.0 81.00 85.45
IBM 160115P00240000 P 01/15/16 240.0 86.00 90.40
IBM 160115P00245000 P 01/15/16 245.0 90.45 95.00
IBM 160115P00250000 P 01/15/16 250.0 96.00 100.35
IBM 160115P00260000 P 01/15/16 260.0 105.00 109.95
IBM 160115P00270000 P 01/15/16 270.0 115.00 119.95
IBM 160115P00280000 P 01/15/16 280.0 125.00 129.95
IBM 160115P00290000 P 01/15/16 290.0 135.00 139.95
IBM 170120C00080000 C 01/20/17 80.0 73.00 78.00
IBM 170120C00085000 C 01/20/17 85.0 68.00 73.00
IBM 170120C00090000 C 01/20/17 90.0 63.00 68.00
IBM 170120C00095000 C 01/20/17 95.0 58.00 63.00
IBM 170120C00100000 C 01/20/17 100.0 53.05 57.50
IBM 170120C00105000 C 01/20/17 105.0 48.05 53.00
IBM 170120C00110000 C 01/20/17 110.0 43.75 47.65
IBM 170120C00115000 C 01/20/17 115.0 39.55 43.00
IBM 170120C00120000 C 01/20/17 120.0 35.60 39.75
IBM 170120C00125000 C 01/20/17 125.0 31.90 35.00
IBM 170120C00130000 C 01/20/17 130.0 27.85 31.65
IBM 170120C00135000 C 01/20/17 135.0 24.95 27.95
IBM 170120C00140000 C 01/20/17 140.0 22.30 24.70
IBM 170120C00145000 C 01/20/17 145.0 20.20 21.95
IBM 170120C00150000 C 01/20/17 150.0 17.70 19.55
IBM 170120C00155000 C 01/20/17 155.0 15.35 17.00
IBM 170120C00160000 C 01/20/17 160.0 13.25 15.20
IBM 170120C00165000 C 01/20/17 165.0 11.70 12.80
IBM 170120C00170000 C 01/20/17 170.0 8.45 11.90
IBM 170120C00175000 C 01/20/17 175.0 7.00 9.60
IBM 170120C00180000 C 01/20/17 180.0 7.00 8.50
IBM 170120C00185000 C 01/20/17 185.0 5.95 8.00
IBM 170120C00190000 C 01/20/17 190.0 4.15 6.95
IBM 170120C00195000 C 01/20/17 195.0 3.15 6.10
IBM 170120C00200000 C 01/20/17 200.0 2.41 5.00
IBM 170120C00210000 C 01/20/17 210.0 2.10 3.10
IBM 170120C00220000 C 01/20/17 220.0 1.80 2.60
IBM 170120C00230000 C 01/20/17 230.0 0.66 2.41
IBM 170120C00240000 C 01/20/17 240.0 0.19 1.47
IBM 170120C00250000 C 01/20/17 250.0 0.60 1.21
IBM 170120C00260000 C 01/20/17 260.0 0.00 1.18
IBM 170120C00270000 C 01/20/17 270.0 0.00 0.95
IBM 170120C00280000 C 01/20/17 280.0 0.20 0.78
IBM 170120P00080000 P 01/20/17 80.0 1.05 1.50
IBM 170120P00085000 P 01/20/17 85.0 0.82 2.74
IBM 170120P00090000 P 01/20/17 90.0 1.17 3.25
IBM 170120P00095000 P 01/20/17 95.0 1.64 3.80
IBM 170120P00100000 P 01/20/17 100.0 2.50 4.10
IBM 170120P00105000 P 01/20/17 105.0 3.25 5.35
IBM 170120P00110000 P 01/20/17 110.0 3.75 6.00
IBM 170120P00115000 P 01/20/17 115.0 4.75 7.15
IBM 170120P00120000 P 01/20/17 120.0 6.30 8.25
IBM 170120P00125000 P 01/20/17 125.0 8.10 10.10
IBM 170120P00130000 P 01/20/17 130.0 9.60 11.75
IBM 170120P00135000 P 01/20/17 135.0 11.40 13.60
IBM 170120P00140000 P 01/20/17 140.0 13.60 15.60
IBM 170120P00145000 P 01/20/17 145.0 15.60 17.90
IBM 170120P00150000 P 01/20/17 150.0 18.10 20.40
IBM 170120P00155000 P 01/20/17 155.0 20.45 21.90
IBM 170120P00160000 P 01/20/17 160.0 23.65 26.10
IBM 170120P00165000 P 01/20/17 165.0 26.35 29.30
IBM 170120P00170000 P 01/20/17 170.0 29.65 32.65
IBM 170120P00175000 P 01/20/17 175.0 33.10 34.60
IBM 170120P00180000 P 01/20/17 180.0 36.15 40.00
IBM 170120P00185000 P 01/20/17 185.0 40.05 43.85
IBM 170120P00190000 P 01/20/17 190.0 43.05 47.20
IBM 170120P00195000 P 01/20/17 195.0 47.00 51.30
IBM 170120P00200000 P 01/20/17 200.0 52.00 56.00
IBM 170120P00210000 P 01/20/17 210.0 60.00 64.50
IBM 170120P00220000 P 01/20/17 220.0 69.00 73.30
IBM 170120P00230000 P 01/20/17 230.0 78.00 82.50
IBM 170120P00240000 P 01/20/17 240.0 87.00 91.95
IBM 170120P00250000 P 01/20/17 250.0 97.00 101.90
IBM 170120P00260000 P 01/20/17 260.0 107.00 111.45
IBM 170120P00270000 P 01/20/17 270.0 116.00 120.90
IBM 170120P00280000 P 01/20/17 280.0 126.00 130.50

OPRA data is delayed 15 minutes.


© 2015 Value Line, Inc. All Rights Reserved