Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-03)Premium Content

International Business Machines Corp (IBM)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 141220C00090000 C 12/20/14 90.0 65.20 69.55
IBM 141220C00095000 C 12/20/14 95.0 60.25 64.55
IBM 141220C00100000 C 12/20/14 100.0 55.15 57.85
IBM 141220C00105000 C 12/20/14 105.0 50.20 54.80
IBM 141220C00110000 C 12/20/14 110.0 45.25 47.85
IBM 141220C00115000 C 12/20/14 115.0 40.25 43.95
IBM 141220C00120000 C 12/20/14 120.0 35.25 39.65
IBM 141220C00125000 C 12/20/14 125.0 30.20 34.60
IBM 141220C00130000 C 12/20/14 130.0 25.20 29.75
IBM 141220C00135000 C 12/20/14 135.0 20.25 24.05
IBM 141220C00136000 C 12/20/14 136.0 19.20 23.25
IBM 141220C00137000 C 12/20/14 137.0 18.25 22.30
IBM 141220C00138000 C 12/20/14 138.0 17.20 20.90
IBM 141220C00139000 C 12/20/14 139.0 16.25 20.00
IBM 141220C00140000 C 12/20/14 140.0 15.25 19.00
IBM 141220C00141000 C 12/20/14 141.0 14.20 17.85
IBM 141220C00142000 C 12/20/14 142.0 13.25 17.00
IBM 141220C00143000 C 12/20/14 143.0 12.25 16.25
IBM 141220C00144000 C 12/20/14 144.0 11.25 15.20
IBM 141220C00145000 C 12/20/14 145.0 10.25 13.70
IBM 141220C00146000 C 12/20/14 146.0 9.20 12.70
IBM 141220C00147000 C 12/20/14 147.0 8.20 11.55
IBM 141220C00148000 C 12/20/14 148.0 7.25 9.85
IBM 141220C00149000 C 12/20/14 149.0 6.20 8.85
IBM 141220C00150000 C 12/20/14 150.0 7.05 7.75
IBM 141220C00152500 C 12/20/14 152.5 4.50 5.25
IBM 141220C00155000 C 12/20/14 155.0 2.52 2.95
IBM 141220C00157500 C 12/20/14 157.5 0.76 0.92
IBM 141220C00160000 C 12/20/14 160.0 0.03 0.07
IBM 141220C00162500 C 12/20/14 162.5 0.00 0.02
IBM 141220C00165000 C 12/20/14 165.0 0.01 0.02
IBM 141220C00167500 C 12/20/14 167.5 0.00 0.02
IBM 141220C00170000 C 12/20/14 170.0 0.00 0.01
IBM 141220C00172500 C 12/20/14 172.5 0.00 0.03
IBM 141220C00175000 C 12/20/14 175.0 0.00 0.01
IBM 141220C00177500 C 12/20/14 177.5 0.00 0.03
IBM 141220C00180000 C 12/20/14 180.0 0.00 0.01
IBM 141220C00182500 C 12/20/14 182.5 0.00 0.03
IBM 141220C00185000 C 12/20/14 185.0 0.00 0.03
IBM 141220C00187500 C 12/20/14 187.5 0.00 0.03
IBM 141220C00190000 C 12/20/14 190.0 0.00 0.01
IBM 141220C00192500 C 12/20/14 192.5 0.00 0.03
IBM 141220C00195000 C 12/20/14 195.0 0.00 0.04
IBM 141220C00197500 C 12/20/14 197.5 0.00 0.03
IBM 141220C00200000 C 12/20/14 200.0 0.00 0.03
IBM 141220C00202500 C 12/20/14 202.5 0.00 0.03
IBM 141220C00205000 C 12/20/14 205.0 0.00 0.01
IBM 141220C00207500 C 12/20/14 207.5 0.00 0.03
IBM 141220C00210000 C 12/20/14 210.0 0.00 0.02
IBM 141220C00212500 C 12/20/14 212.5 0.00 0.03
IBM 141220C00215000 C 12/20/14 215.0 0.00 0.01
IBM 141220C00217500 C 12/20/14 217.5 0.00 0.03
IBM 141220C00220000 C 12/20/14 220.0 0.00 0.01
IBM 141220C00225000 C 12/20/14 225.0 0.00 0.01
IBM 141220C00230000 C 12/20/14 230.0 0.00 0.03
IBM 141220C00235000 C 12/20/14 235.0 0.00 0.03
IBM 141220C00240000 C 12/20/14 240.0 0.00 0.03
IBM 141220C00245000 C 12/20/14 245.0 0.00 0.03
IBM 141220C00250000 C 12/20/14 250.0 0.00 0.03
IBM 141220C00255000 C 12/20/14 255.0 0.00 0.03
IBM 141220C00260000 C 12/20/14 260.0 0.00 0.03
IBM 141220C00265000 C 12/20/14 265.0 0.00 0.03
IBM 141220C00270000 C 12/20/14 270.0 0.00 0.03
IBM 141220P00090000 P 12/20/14 90.0 0.00 0.03
IBM 141220P00095000 P 12/20/14 95.0 0.00 0.03
IBM 141220P00100000 P 12/20/14 100.0 0.00 0.03
IBM 141220P00105000 P 12/20/14 105.0 0.00 0.03
IBM 141220P00110000 P 12/20/14 110.0 0.00 0.03
IBM 141220P00115000 P 12/20/14 115.0 0.00 0.03
IBM 141220P00120000 P 12/20/14 120.0 0.00 0.03
IBM 141220P00125000 P 12/20/14 125.0 0.00 0.03
IBM 141220P00130000 P 12/20/14 130.0 0.00 0.03
IBM 141220P00135000 P 12/20/14 135.0 0.00 0.03
IBM 141220P00136000 P 12/20/14 136.0 0.00 0.03
IBM 141220P00137000 P 12/20/14 137.0 0.00 0.03
IBM 141220P00138000 P 12/20/14 138.0 0.00 0.03
IBM 141220P00139000 P 12/20/14 139.0 0.00 0.03
IBM 141220P00140000 P 12/20/14 140.0 0.00 0.03
IBM 141220P00141000 P 12/20/14 141.0 0.00 0.03
IBM 141220P00142000 P 12/20/14 142.0 0.00 0.03
IBM 141220P00143000 P 12/20/14 143.0 0.00 0.04
IBM 141220P00144000 P 12/20/14 144.0 0.00 0.04
IBM 141220P00145000 P 12/20/14 145.0 0.01 0.04
IBM 141220P00146000 P 12/20/14 146.0 0.00 0.06
IBM 141220P00147000 P 12/20/14 147.0 0.00 0.06
IBM 141220P00148000 P 12/20/14 148.0 0.00 0.03
IBM 141220P00149000 P 12/20/14 149.0 0.01 0.04
IBM 141220P00150000 P 12/20/14 150.0 0.02 0.05
IBM 141220P00152500 P 12/20/14 152.5 0.11 0.12
IBM 141220P00155000 P 12/20/14 155.0 0.16 0.24
IBM 141220P00157500 P 12/20/14 157.5 0.66 0.82
IBM 141220P00160000 P 12/20/14 160.0 2.40 3.10
IBM 141220P00162500 P 12/20/14 162.5 4.75 5.60
IBM 141220P00165000 P 12/20/14 165.0 6.85 8.15
IBM 141220P00167500 P 12/20/14 167.5 8.70 10.65
IBM 141220P00170000 P 12/20/14 170.0 11.25 13.10
IBM 141220P00172500 P 12/20/14 172.5 13.45 15.65
IBM 141220P00175000 P 12/20/14 175.0 16.20 18.05
IBM 141220P00177500 P 12/20/14 177.5 18.45 20.65
IBM 141220P00180000 P 12/20/14 180.0 22.15 23.35
IBM 141220P00182500 P 12/20/14 182.5 23.15 25.85
IBM 141220P00185000 P 12/20/14 185.0 26.60 28.35
IBM 141220P00187500 P 12/20/14 187.5 27.70 30.70
IBM 141220P00190000 P 12/20/14 190.0 31.00 33.20
IBM 141220P00192500 P 12/20/14 192.5 33.00 37.35
IBM 141220P00195000 P 12/20/14 195.0 35.60 39.85
IBM 141220P00197500 P 12/20/14 197.5 37.65 40.65
IBM 141220P00200000 P 12/20/14 200.0 40.35 43.15
IBM 141220P00202500 P 12/20/14 202.5 42.80 45.65
IBM 141220P00205000 P 12/20/14 205.0 45.95 49.85
IBM 141220P00207500 P 12/20/14 207.5 47.65 51.55
IBM 141220P00210000 P 12/20/14 210.0 50.60 54.70
IBM 141220P00212500 P 12/20/14 212.5 53.00 57.35
IBM 141220P00215000 P 12/20/14 215.0 55.45 58.35
IBM 141220P00217500 P 12/20/14 217.5 58.00 62.20
IBM 141220P00220000 P 12/20/14 220.0 60.45 64.75
IBM 141220P00225000 P 12/20/14 225.0 65.45 69.85
IBM 141220P00230000 P 12/20/14 230.0 70.45 74.85
IBM 141220P00235000 P 12/20/14 235.0 75.45 79.85
IBM 141220P00240000 P 12/20/14 240.0 80.15 83.15
IBM 141220P00245000 P 12/20/14 245.0 85.45 89.85
IBM 141220P00250000 P 12/20/14 250.0 90.45 94.90
IBM 141220P00255000 P 12/20/14 255.0 95.15 99.70
IBM 141220P00260000 P 12/20/14 260.0 100.40 104.75
IBM 141220P00265000 P 12/20/14 265.0 105.35 109.75
IBM 141220P00270000 P 12/20/14 270.0 110.35 114.75
IBM 141226C00090000 C 12/26/14 90.0 65.25 69.90
IBM 141226C00095000 C 12/26/14 95.0 60.15 64.95
IBM 141226C00100000 C 12/26/14 100.0 55.20 59.50
IBM 141226C00105000 C 12/26/14 105.0 50.25 54.95
IBM 141226C00110000 C 12/26/14 110.0 45.25 49.90
IBM 141226C00115000 C 12/26/14 115.0 40.25 44.50
IBM 141226C00120000 C 12/26/14 120.0 35.20 39.50
IBM 141226C00125000 C 12/26/14 125.0 30.20 34.45
IBM 141226C00130000 C 12/26/14 130.0 25.20 29.45
IBM 141226C00131000 C 12/26/14 131.0 24.20 28.70
IBM 141226C00132000 C 12/26/14 132.0 23.20 27.35
IBM 141226C00133000 C 12/26/14 133.0 22.25 26.75
IBM 141226C00134000 C 12/26/14 134.0 21.20 25.05
IBM 141226C00135000 C 12/26/14 135.0 20.20 24.25
IBM 141226C00136000 C 12/26/14 136.0 19.20 22.75
IBM 141226C00137000 C 12/26/14 137.0 18.20 21.40
IBM 141226C00138000 C 12/26/14 138.0 17.20 20.55
IBM 141226C00139000 C 12/26/14 139.0 16.20 19.40
IBM 141226C00140000 C 12/26/14 140.0 15.20 18.40
IBM 141226C00141000 C 12/26/14 141.0 14.25 17.40
IBM 141226C00142000 C 12/26/14 142.0 13.25 16.40
IBM 141226C00143000 C 12/26/14 143.0 12.25 15.50
IBM 141226C00144000 C 12/26/14 144.0 11.25 14.40
IBM 141226C00145000 C 12/26/14 145.0 10.80 13.35
IBM 141226C00146000 C 12/26/14 146.0 9.30 12.40
IBM 141226C00147000 C 12/26/14 147.0 8.30 11.50
IBM 141226C00148000 C 12/26/14 148.0 7.40 11.15
IBM 141226C00149000 C 12/26/14 149.0 6.35 8.95
IBM 141226C00150000 C 12/26/14 150.0 7.10 8.05
IBM 141226C00152500 C 12/26/14 152.5 5.00 5.55
IBM 141226C00155000 C 12/26/14 155.0 3.25 3.45
IBM 141226C00157500 C 12/26/14 157.5 1.60 1.70
IBM 141226C00160000 C 12/26/14 160.0 0.52 0.62
IBM 141226C00162500 C 12/26/14 162.5 0.10 0.16
IBM 141226C00165000 C 12/26/14 165.0 0.01 0.05
IBM 141226C00167500 C 12/26/14 167.5 0.00 0.06
IBM 141226C00170000 C 12/26/14 170.0 0.01 0.05
IBM 141226C00172500 C 12/26/14 172.5 0.00 0.08
IBM 141226C00175000 C 12/26/14 175.0 0.00 0.08
IBM 141226C00177500 C 12/26/14 177.5 0.00 0.04
IBM 141226C00180000 C 12/26/14 180.0 0.00 0.03
IBM 141226C00182500 C 12/26/14 182.5 0.00 0.03
IBM 141226C00185000 C 12/26/14 185.0 0.00 0.03
IBM 141226C00187500 C 12/26/14 187.5 0.00 0.03
IBM 141226C00190000 C 12/26/14 190.0 0.00 0.03
IBM 141226C00192500 C 12/26/14 192.5 0.00 0.03
IBM 141226C00195000 C 12/26/14 195.0 0.00 0.03
IBM 141226C00197500 C 12/26/14 197.5 0.00 0.03
IBM 141226C00200000 C 12/26/14 200.0 0.00 0.03
IBM 141226C00202500 C 12/26/14 202.5 0.00 0.03
IBM 141226C00205000 C 12/26/14 205.0 0.00 0.03
IBM 141226C00207500 C 12/26/14 207.5 0.00 0.03
IBM 141226C00210000 C 12/26/14 210.0 0.00 0.03
IBM 141226C00212500 C 12/26/14 212.5 0.00 0.03
IBM 141226C00215000 C 12/26/14 215.0 0.00 0.03
IBM 141226C00217500 C 12/26/14 217.5 0.00 0.03
IBM 141226P00090000 P 12/26/14 90.0 0.00 0.03
IBM 141226P00095000 P 12/26/14 95.0 0.00 0.03
IBM 141226P00100000 P 12/26/14 100.0 0.00 0.03
IBM 141226P00105000 P 12/26/14 105.0 0.00 0.03
IBM 141226P00110000 P 12/26/14 110.0 0.00 0.03
IBM 141226P00115000 P 12/26/14 115.0 0.00 0.03
IBM 141226P00120000 P 12/26/14 120.0 0.00 0.03
IBM 141226P00125000 P 12/26/14 125.0 0.00 0.04
IBM 141226P00130000 P 12/26/14 130.0 0.00 0.04
IBM 141226P00131000 P 12/26/14 131.0 0.00 0.05
IBM 141226P00132000 P 12/26/14 132.0 0.00 0.05
IBM 141226P00133000 P 12/26/14 133.0 0.00 0.05
IBM 141226P00134000 P 12/26/14 134.0 0.00 0.08
IBM 141226P00135000 P 12/26/14 135.0 0.00 0.10
IBM 141226P00136000 P 12/26/14 136.0 0.00 0.13
IBM 141226P00137000 P 12/26/14 137.0 0.00 0.17
IBM 141226P00138000 P 12/26/14 138.0 0.00 0.20
IBM 141226P00139000 P 12/26/14 139.0 0.00 0.24
IBM 141226P00140000 P 12/26/14 140.0 0.00 0.28
IBM 141226P00141000 P 12/26/14 141.0 0.00 0.33
IBM 141226P00142000 P 12/26/14 142.0 0.00 0.29
IBM 141226P00143000 P 12/26/14 143.0 0.00 0.09
IBM 141226P00144000 P 12/26/14 144.0 0.00 0.11
IBM 141226P00145000 P 12/26/14 145.0 0.05 0.08
IBM 141226P00146000 P 12/26/14 146.0 0.05 0.10
IBM 141226P00147000 P 12/26/14 147.0 0.07 0.13
IBM 141226P00148000 P 12/26/14 148.0 0.11 0.15
IBM 141226P00149000 P 12/26/14 149.0 0.14 0.19
IBM 141226P00150000 P 12/26/14 150.0 0.18 0.25
IBM 141226P00152500 P 12/26/14 152.5 0.34 0.43
IBM 141226P00155000 P 12/26/14 155.0 0.58 0.80
IBM 141226P00157500 P 12/26/14 157.5 1.25 1.67
IBM 141226P00160000 P 12/26/14 160.0 2.71 3.75
IBM 141226P00162500 P 12/26/14 162.5 4.85 6.20
IBM 141226P00165000 P 12/26/14 165.0 7.30 8.75
IBM 141226P00167500 P 12/26/14 167.5 8.55 11.30
IBM 141226P00170000 P 12/26/14 170.0 11.35 14.85
IBM 141226P00172500 P 12/26/14 172.5 13.30 16.70
IBM 141226P00175000 P 12/26/14 175.0 15.80 18.65
IBM 141226P00177500 P 12/26/14 177.5 18.45 22.25
IBM 141226P00180000 P 12/26/14 180.0 20.20 23.80
IBM 141226P00182500 P 12/26/14 182.5 22.70 26.30
IBM 141226P00185000 P 12/26/14 185.0 25.35 29.60
IBM 141226P00187500 P 12/26/14 187.5 28.00 31.30
IBM 141226P00190000 P 12/26/14 190.0 30.20 33.80
IBM 141226P00192500 P 12/26/14 192.5 32.70 36.30
IBM 141226P00195000 P 12/26/14 195.0 35.15 39.65
IBM 141226P00197500 P 12/26/14 197.5 37.70 41.30
IBM 141226P00200000 P 12/26/14 200.0 40.25 44.85
IBM 141226P00202500 P 12/26/14 202.5 43.00 47.30
IBM 141226P00205000 P 12/26/14 205.0 45.55 49.65
IBM 141226P00207500 P 12/26/14 207.5 48.00 52.30
IBM 141226P00210000 P 12/26/14 210.0 50.45 54.80
IBM 141226P00212500 P 12/26/14 212.5 53.00 57.20
IBM 141226P00215000 P 12/26/14 215.0 55.35 59.80
IBM 141226P00217500 P 12/26/14 217.5 57.55 61.95
IBM 150102C00130000 C 01/02/15 130.0 25.20 29.80
IBM 150102C00135000 C 01/02/15 135.0 20.30 24.00
IBM 150102C00140000 C 01/02/15 140.0 15.35 18.15
IBM 150102C00141000 C 01/02/15 141.0 14.40 17.95
IBM 150102C00142000 C 01/02/15 142.0 13.40 17.00
IBM 150102C00143000 C 01/02/15 143.0 12.45 16.00
IBM 150102C00144000 C 01/02/15 144.0 11.45 14.30
IBM 150102C00145000 C 01/02/15 145.0 10.45 13.35
IBM 150102C00146000 C 01/02/15 146.0 9.50 12.45
IBM 150102C00147000 C 01/02/15 147.0 8.55 12.00
IBM 150102C00148000 C 01/02/15 148.0 7.70 10.25
IBM 150102C00149000 C 01/02/15 149.0 6.75 9.20
IBM 150102C00150000 C 01/02/15 150.0 7.35 8.35
IBM 150102C00152500 C 01/02/15 152.5 5.80 6.15
IBM 150102C00155000 C 01/02/15 155.0 3.35 4.05
IBM 150102C00157500 C 01/02/15 157.5 2.27 2.53
IBM 150102C00160000 C 01/02/15 160.0 1.12 1.29
IBM 150102C00162500 C 01/02/15 162.5 0.50 0.57
IBM 150102C00165000 C 01/02/15 165.0 0.09 0.25
IBM 150102C00167500 C 01/02/15 167.5 0.00 0.26
IBM 150102C00170000 C 01/02/15 170.0 0.00 0.21
IBM 150102C00172500 C 01/02/15 172.5 0.00 0.17
IBM 150102C00175000 C 01/02/15 175.0 0.00 0.16
IBM 150102C00177500 C 01/02/15 177.5 0.00 0.15
IBM 150102C00180000 C 01/02/15 180.0 0.00 0.09
IBM 150102C00182500 C 01/02/15 182.5 0.00 0.09
IBM 150102C00185000 C 01/02/15 185.0 0.00 0.08
IBM 150102C00187500 C 01/02/15 187.5 0.00 0.06
IBM 150102C00190000 C 01/02/15 190.0 0.00 0.04
IBM 150102C00192500 C 01/02/15 192.5 0.00 0.04
IBM 150102C00195000 C 01/02/15 195.0 0.00 0.03
IBM 150102C00197500 C 01/02/15 197.5 0.00 0.04
IBM 150102C00200000 C 01/02/15 200.0 0.00 0.04
IBM 150102C00202500 C 01/02/15 202.5 0.00 0.03
IBM 150102C00205000 C 01/02/15 205.0 0.00 0.03
IBM 150102C00207500 C 01/02/15 207.5 0.00 0.03
IBM 150102C00210000 C 01/02/15 210.0 0.00 0.03
IBM 150102C00212500 C 01/02/15 212.5 0.00 0.03
IBM 150102C00215000 C 01/02/15 215.0 0.00 0.03
IBM 150102C00217500 C 01/02/15 217.5 0.00 0.03
IBM 150102P00130000 P 01/02/15 130.0 0.00 0.22
IBM 150102P00135000 P 01/02/15 135.0 0.00 0.38
IBM 150102P00140000 P 01/02/15 140.0 0.05 0.29
IBM 150102P00141000 P 01/02/15 141.0 0.10 0.37
IBM 150102P00142000 P 01/02/15 142.0 0.10 0.27
IBM 150102P00143000 P 01/02/15 143.0 0.10 0.38
IBM 150102P00144000 P 01/02/15 144.0 0.19 0.49
IBM 150102P00145000 P 01/02/15 145.0 0.10 0.45
IBM 150102P00146000 P 01/02/15 146.0 0.16 0.66
IBM 150102P00147000 P 01/02/15 147.0 0.32 0.46
IBM 150102P00148000 P 01/02/15 148.0 0.38 0.54
IBM 150102P00149000 P 01/02/15 149.0 0.44 0.64
IBM 150102P00150000 P 01/02/15 150.0 0.51 0.65
IBM 150102P00152500 P 01/02/15 152.5 0.54 0.96
IBM 150102P00155000 P 01/02/15 155.0 1.21 1.50
IBM 150102P00157500 P 01/02/15 157.5 2.16 2.52
IBM 150102P00160000 P 01/02/15 160.0 3.45 4.35
IBM 150102P00162500 P 01/02/15 162.5 5.20 7.20
IBM 150102P00165000 P 01/02/15 165.0 7.30 9.30
IBM 150102P00167500 P 01/02/15 167.5 9.00 12.40
IBM 150102P00170000 P 01/02/15 170.0 11.10 14.90
IBM 150102P00172500 P 01/02/15 172.5 14.00 17.35
IBM 150102P00175000 P 01/02/15 175.0 15.30 18.75
IBM 150102P00177500 P 01/02/15 177.5 18.70 22.35
IBM 150102P00180000 P 01/02/15 180.0 20.10 24.75
IBM 150102P00182500 P 01/02/15 182.5 22.80 26.30
IBM 150102P00185000 P 01/02/15 185.0 25.10 29.75
IBM 150102P00187500 P 01/02/15 187.5 27.80 31.30
IBM 150102P00190000 P 01/02/15 190.0 30.35 34.75
IBM 150102P00192500 P 01/02/15 192.5 32.65 36.30
IBM 150102P00195000 P 01/02/15 195.0 35.35 39.85
IBM 150102P00197500 P 01/02/15 197.5 37.80 41.90
IBM 150102P00200000 P 01/02/15 200.0 40.30 44.05
IBM 150102P00202500 P 01/02/15 202.5 42.60 46.55
IBM 150102P00205000 P 01/02/15 205.0 45.30 49.75
IBM 150102P00207500 P 01/02/15 207.5 48.00 52.35
IBM 150102P00210000 P 01/02/15 210.0 50.30 54.15
IBM 150102P00212500 P 01/02/15 212.5 52.55 57.00
IBM 150102P00215000 P 01/02/15 215.0 55.45 59.85
IBM 150102P00217500 P 01/02/15 217.5 57.80 61.30
IBM 150109C00130000 C 01/09/15 130.0 25.40 29.00
IBM 150109C00135000 C 01/09/15 135.0 20.45 24.00
IBM 150109C00140000 C 01/09/15 140.0 15.60 18.50
IBM 150109C00141000 C 01/09/15 141.0 14.65 17.80
IBM 150109C00142000 C 01/09/15 142.0 13.70 16.90
IBM 150109C00143000 C 01/09/15 143.0 12.65 15.95
IBM 150109C00144000 C 01/09/15 144.0 11.80 14.45
IBM 150109C00145000 C 01/09/15 145.0 10.70 13.45
IBM 150109C00146000 C 01/09/15 146.0 9.75 12.90
IBM 150109C00147000 C 01/09/15 147.0 8.85 12.10
IBM 150109C00148000 C 01/09/15 148.0 9.55 11.10
IBM 150109C00149000 C 01/09/15 149.0 7.95 9.90
IBM 150109C00150000 C 01/09/15 150.0 7.75 9.20
IBM 150109C00152500 C 01/09/15 152.5 6.30 6.65
IBM 150109C00155000 C 01/09/15 155.0 4.40 4.85
IBM 150109C00157500 C 01/09/15 157.5 2.60 3.20
IBM 150109C00160000 C 01/09/15 160.0 1.76 2.14
IBM 150109C00162500 C 01/09/15 162.5 0.55 1.12
IBM 150109C00165000 C 01/09/15 165.0 0.06 0.66
IBM 150109C00167500 C 01/09/15 167.5 0.13 0.49
IBM 150109C00170000 C 01/09/15 170.0 0.00 0.22
IBM 150109C00172500 C 01/09/15 172.5 0.00 0.25
IBM 150109C00175000 C 01/09/15 175.0 0.00 0.17
IBM 150109C00177500 C 01/09/15 177.5 0.00 0.19
IBM 150109C00180000 C 01/09/15 180.0 0.00 0.11
IBM 150109C00182500 C 01/09/15 182.5 0.00 0.16
IBM 150109C00185000 C 01/09/15 185.0 0.00 0.14
IBM 150109C00187500 C 01/09/15 187.5 0.00 0.13
IBM 150109C00190000 C 01/09/15 190.0 0.00 0.11
IBM 150109C00192500 C 01/09/15 192.5 0.00 0.09
IBM 150109C00195000 C 01/09/15 195.0 0.00 0.07
IBM 150109C00197500 C 01/09/15 197.5 0.00 0.05
IBM 150109C00200000 C 01/09/15 200.0 0.00 0.04
IBM 150109C00202500 C 01/09/15 202.5 0.00 0.04
IBM 150109C00205000 C 01/09/15 205.0 0.00 0.04
IBM 150109C00207500 C 01/09/15 207.5 0.00 0.04
IBM 150109C00210000 C 01/09/15 210.0 0.00 0.04
IBM 150109C00212500 C 01/09/15 212.5 0.00 0.04
IBM 150109C00215000 C 01/09/15 215.0 0.00 0.04
IBM 150109C00217500 C 01/09/15 217.5 0.00 0.04
IBM 150109P00130000 P 01/09/15 130.0 0.00 0.45
IBM 150109P00135000 P 01/09/15 135.0 0.04 0.50
IBM 150109P00140000 P 01/09/15 140.0 0.20 0.48
IBM 150109P00141000 P 01/09/15 141.0 0.12 0.75
IBM 150109P00142000 P 01/09/15 142.0 0.19 0.76
IBM 150109P00143000 P 01/09/15 143.0 0.22 0.81
IBM 150109P00144000 P 01/09/15 144.0 0.32 0.88
IBM 150109P00145000 P 01/09/15 145.0 0.49 0.88
IBM 150109P00146000 P 01/09/15 146.0 0.52 0.90
IBM 150109P00147000 P 01/09/15 147.0 0.59 0.87
IBM 150109P00148000 P 01/09/15 148.0 0.50 0.82
IBM 150109P00149000 P 01/09/15 149.0 0.79 0.95
IBM 150109P00150000 P 01/09/15 150.0 0.66 1.06
IBM 150109P00152500 P 01/09/15 152.5 1.25 1.48
IBM 150109P00155000 P 01/09/15 155.0 1.65 2.24
IBM 150109P00157500 P 01/09/15 157.5 2.65 3.35
IBM 150109P00160000 P 01/09/15 160.0 3.85 4.40
IBM 150109P00162500 P 01/09/15 162.5 5.70 8.05
IBM 150109P00165000 P 01/09/15 165.0 6.25 9.20
IBM 150109P00167500 P 01/09/15 167.5 8.90 11.70
IBM 150109P00170000 P 01/09/15 170.0 11.00 14.20
IBM 150109P00172500 P 01/09/15 172.5 13.75 17.35
IBM 150109P00175000 P 01/09/15 175.0 16.05 19.80
IBM 150109P00177500 P 01/09/15 177.5 18.90 22.35
IBM 150109P00180000 P 01/09/15 180.0 20.35 24.75
IBM 150109P00182500 P 01/09/15 182.5 23.00 27.35
IBM 150109P00185000 P 01/09/15 185.0 25.20 29.85
IBM 150109P00187500 P 01/09/15 187.5 28.00 32.35
IBM 150109P00190000 P 01/09/15 190.0 30.35 34.75
IBM 150109P00192500 P 01/09/15 192.5 33.00 37.35
IBM 150109P00195000 P 01/09/15 195.0 35.15 39.85
IBM 150109P00197500 P 01/09/15 197.5 38.00 42.35
IBM 150109P00200000 P 01/09/15 200.0 40.25 44.40
IBM 150109P00202500 P 01/09/15 202.5 42.80 46.55
IBM 150109P00205000 P 01/09/15 205.0 45.40 49.85
IBM 150109P00207500 P 01/09/15 207.5 47.60 51.55
IBM 150109P00210000 P 01/09/15 210.0 50.05 54.40
IBM 150109P00212500 P 01/09/15 212.5 52.80 56.90
IBM 150109P00215000 P 01/09/15 215.0 55.10 59.35
IBM 150109P00217500 P 01/09/15 217.5 57.60 61.90
IBM 150117C00090000 C 01/17/15 90.0 65.25 69.65
IBM 150117C00095000 C 01/17/15 95.0 60.25 64.85
IBM 150117C00100000 C 01/17/15 100.0 55.30 59.00
IBM 150117C00105000 C 01/17/15 105.0 50.25 54.10
IBM 150117C00110000 C 01/17/15 110.0 45.35 49.95
IBM 150117C00115000 C 01/17/15 115.0 40.45 42.95
IBM 150117C00120000 C 01/17/15 120.0 35.45 38.00
IBM 150117C00125000 C 01/17/15 125.0 30.45 33.15
IBM 150117C00130000 C 01/17/15 130.0 25.55 28.10
IBM 150117C00135000 C 01/17/15 135.0 20.65 23.15
IBM 150117C00140000 C 01/17/15 140.0 15.70 18.50
IBM 150117C00145000 C 01/17/15 145.0 11.90 13.60
IBM 150117C00150000 C 01/17/15 150.0 8.50 9.20
IBM 150117C00155000 C 01/17/15 155.0 5.20 5.45
IBM 150117C00160000 C 01/17/15 160.0 2.40 2.60
IBM 150117C00165000 C 01/17/15 165.0 0.88 1.00
IBM 150117C00170000 C 01/17/15 170.0 0.30 0.35
IBM 150117C00175000 C 01/17/15 175.0 0.08 0.12
IBM 150117C00180000 C 01/17/15 180.0 0.01 0.05
IBM 150117C00185000 C 01/17/15 185.0 0.01 0.05
IBM 150117C00190000 C 01/17/15 190.0 0.01 0.05
IBM 150117C00195000 C 01/17/15 195.0 0.00 0.03
IBM 150117C00200000 C 01/17/15 200.0 0.01 0.04
IBM 150117C00205000 C 01/17/15 205.0 0.01 0.04
IBM 150117C00210000 C 01/17/15 210.0 0.00 0.03
IBM 150117C00215000 C 01/17/15 215.0 0.00 0.02
IBM 150117C00220000 C 01/17/15 220.0 0.00 0.01
IBM 150117C00225000 C 01/17/15 225.0 0.00 0.03
IBM 150117C00230000 C 01/17/15 230.0 0.00 0.03
IBM 150117C00235000 C 01/17/15 235.0 0.00 0.03
IBM 150117C00240000 C 01/17/15 240.0 0.00 0.02
IBM 150117C00245000 C 01/17/15 245.0 0.00 0.03
IBM 150117C00250000 C 01/17/15 250.0 0.00 0.02
IBM 150117C00255000 C 01/17/15 255.0 0.00 0.03
IBM 150117C00260000 C 01/17/15 260.0 0.00 0.03
IBM 150117C00265000 C 01/17/15 265.0 0.00 0.03
IBM 150117C00270000 C 01/17/15 270.0 0.00 0.03
IBM 150117C00275000 C 01/17/15 275.0 0.00 0.03
IBM 150117C00280000 C 01/17/15 280.0 0.00 0.03
IBM 150117C00285000 C 01/17/15 285.0 0.00 0.03
IBM 150117C00290000 C 01/17/15 290.0 0.00 0.04
IBM 150117C00300000 C 01/17/15 300.0 0.00 0.10
IBM 150117C00310000 C 01/17/15 310.0 0.00 0.03
IBM 150117C00320000 C 01/17/15 320.0 0.00 0.02
IBM 150117P00090000 P 01/17/15 90.0 0.00 0.04
IBM 150117P00095000 P 01/17/15 95.0 0.00 0.04
IBM 150117P00100000 P 01/17/15 100.0 0.00 0.04
IBM 150117P00105000 P 01/17/15 105.0 0.01 0.05
IBM 150117P00110000 P 01/17/15 110.0 0.01 0.10
IBM 150117P00115000 P 01/17/15 115.0 0.02 0.14
IBM 150117P00120000 P 01/17/15 120.0 0.07 0.17
IBM 150117P00125000 P 01/17/15 125.0 0.14 0.22
IBM 150117P00130000 P 01/17/15 130.0 0.20 0.25
IBM 150117P00135000 P 01/17/15 135.0 0.25 0.35
IBM 150117P00140000 P 01/17/15 140.0 0.47 0.53
IBM 150117P00145000 P 01/17/15 145.0 0.77 0.87
IBM 150117P00150000 P 01/17/15 150.0 1.42 1.53
IBM 150117P00155000 P 01/17/15 155.0 2.60 2.77
IBM 150117P00160000 P 01/17/15 160.0 4.75 5.05
IBM 150117P00165000 P 01/17/15 165.0 8.15 9.20
IBM 150117P00170000 P 01/17/15 170.0 12.55 13.70
IBM 150117P00175000 P 01/17/15 175.0 16.95 18.65
IBM 150117P00180000 P 01/17/15 180.0 22.30 23.70
IBM 150117P00185000 P 01/17/15 185.0 25.70 28.75
IBM 150117P00190000 P 01/17/15 190.0 30.55 33.70
IBM 150117P00195000 P 01/17/15 195.0 35.60 38.70
IBM 150117P00200000 P 01/17/15 200.0 40.25 43.70
IBM 150117P00205000 P 01/17/15 205.0 45.20 48.70
IBM 150117P00210000 P 01/17/15 210.0 50.45 53.70
IBM 150117P00215000 P 01/17/15 215.0 55.90 59.80
IBM 150117P00220000 P 01/17/15 220.0 60.65 63.70
IBM 150117P00225000 P 01/17/15 225.0 66.00 69.20
IBM 150117P00230000 P 01/17/15 230.0 70.75 74.80
IBM 150117P00235000 P 01/17/15 235.0 75.40 79.80
IBM 150117P00240000 P 01/17/15 240.0 80.35 84.80
IBM 150117P00245000 P 01/17/15 245.0 85.50 89.40
IBM 150117P00250000 P 01/17/15 250.0 90.45 94.85
IBM 150117P00255000 P 01/17/15 255.0 95.45 99.80
IBM 150117P00260000 P 01/17/15 260.0 100.35 104.80
IBM 150117P00265000 P 01/17/15 265.0 105.45 109.85
IBM 150117P00270000 P 01/17/15 270.0 110.45 114.80
IBM 150117P00275000 P 01/17/15 275.0 115.20 119.85
IBM 150117P00280000 P 01/17/15 280.0 120.45 124.85
IBM 150117P00285000 P 01/17/15 285.0 125.40 129.85
IBM 150117P00290000 P 01/17/15 290.0 130.45 134.85
IBM 150117P00300000 P 01/17/15 300.0 140.60 144.80
IBM 150117P00310000 P 01/17/15 310.0 150.60 154.80
IBM 150117P00320000 P 01/17/15 320.0 160.30 164.80
IBM 150123C00115000 C 01/23/15 115.0 40.50 43.95
IBM 150123C00120000 C 01/23/15 120.0 35.55 39.30
IBM 150123C00125000 C 01/23/15 125.0 30.60 34.10
IBM 150123C00130000 C 01/23/15 130.0 25.75 29.00
IBM 150123C00135000 C 01/23/15 135.0 20.90 24.00
IBM 150123C00140000 C 01/23/15 140.0 16.10 19.25
IBM 150123C00141000 C 01/23/15 141.0 16.55 18.50
IBM 150123C00142000 C 01/23/15 142.0 14.20 17.45
IBM 150123C00143000 C 01/23/15 143.0 13.40 15.95
IBM 150123C00144000 C 01/23/15 144.0 12.50 15.40
IBM 150123C00145000 C 01/23/15 145.0 11.65 14.70
IBM 150123C00146000 C 01/23/15 146.0 10.65 13.85
IBM 150123C00147000 C 01/23/15 147.0 9.95 12.50
IBM 150123C00148000 C 01/23/15 148.0 8.95 12.45
IBM 150123C00149000 C 01/23/15 149.0 8.30 10.85
IBM 150123C00150000 C 01/23/15 150.0 8.95 10.35
IBM 150123C00152500 C 01/23/15 152.5 7.05 8.10
IBM 150123C00155000 C 01/23/15 155.0 5.30 6.45
IBM 150123C00157500 C 01/23/15 157.5 4.50 4.90
IBM 150123C00160000 C 01/23/15 160.0 2.46 3.65
IBM 150123C00162500 C 01/23/15 162.5 2.07 2.73
IBM 150123C00165000 C 01/23/15 165.0 1.21 1.91
IBM 150123C00167500 C 01/23/15 167.5 0.70 1.42
IBM 150123C00170000 C 01/23/15 170.0 0.41 0.87
IBM 150123C00172500 C 01/23/15 172.5 0.15 0.61
IBM 150123C00175000 C 01/23/15 175.0 0.05 0.50
IBM 150123C00177500 C 01/23/15 177.5 0.00 0.50
IBM 150123C00180000 C 01/23/15 180.0 0.00 0.45
IBM 150123C00182500 C 01/23/15 182.5 0.00 0.39
IBM 150123C00185000 C 01/23/15 185.0 0.00 0.34
IBM 150123C00187500 C 01/23/15 187.5 0.00 0.31
IBM 150123C00190000 C 01/23/15 190.0 0.00 0.29
IBM 150123C00192500 C 01/23/15 192.5 0.00 0.27
IBM 150123C00195000 C 01/23/15 195.0 0.00 0.25
IBM 150123C00197500 C 01/23/15 197.5 0.00 0.22
IBM 150123C00200000 C 01/23/15 200.0 0.00 0.20
IBM 150123P00115000 P 01/23/15 115.0 0.00 0.42
IBM 150123P00120000 P 01/23/15 120.0 0.04 0.36
IBM 150123P00125000 P 01/23/15 125.0 0.14 0.56
IBM 150123P00130000 P 01/23/15 130.0 0.27 0.74
IBM 150123P00135000 P 01/23/15 135.0 0.28 0.97
IBM 150123P00140000 P 01/23/15 140.0 0.48 1.37
IBM 150123P00141000 P 01/23/15 141.0 0.60 1.49
IBM 150123P00142000 P 01/23/15 142.0 0.90 1.60
IBM 150123P00143000 P 01/23/15 143.0 0.77 1.65
IBM 150123P00144000 P 01/23/15 144.0 1.00 1.80
IBM 150123P00145000 P 01/23/15 145.0 1.28 1.90
IBM 150123P00146000 P 01/23/15 146.0 1.31 1.77
IBM 150123P00147000 P 01/23/15 147.0 1.49 1.92
IBM 150123P00148000 P 01/23/15 148.0 1.60 2.12
IBM 150123P00149000 P 01/23/15 149.0 1.82 2.37
IBM 150123P00150000 P 01/23/15 150.0 1.69 2.81
IBM 150123P00152500 P 01/23/15 152.5 2.31 3.45
IBM 150123P00155000 P 01/23/15 155.0 3.45 4.00
IBM 150123P00157500 P 01/23/15 157.5 4.05 4.90
IBM 150123P00160000 P 01/23/15 160.0 5.60 6.40
IBM 150123P00162500 P 01/23/15 162.5 6.20 8.00
IBM 150123P00165000 P 01/23/15 165.0 8.05 11.30
IBM 150123P00167500 P 01/23/15 167.5 10.45 13.40
IBM 150123P00170000 P 01/23/15 170.0 12.20 15.55
IBM 150123P00172500 P 01/23/15 172.5 14.00 17.80
IBM 150123P00175000 P 01/23/15 175.0 16.30 20.10
IBM 150123P00177500 P 01/23/15 177.5 19.00 22.45
IBM 150123P00180000 P 01/23/15 180.0 20.50 24.90
IBM 150123P00182500 P 01/23/15 182.5 23.00 27.40
IBM 150123P00185000 P 01/23/15 185.0 25.40 29.85
IBM 150123P00187500 P 01/23/15 187.5 28.00 32.30
IBM 150123P00190000 P 01/23/15 190.0 30.30 34.90
IBM 150123P00192500 P 01/23/15 192.5 33.00 37.35
IBM 150123P00195000 P 01/23/15 195.0 35.15 39.85
IBM 150123P00197500 P 01/23/15 197.5 38.00 42.35
IBM 150123P00200000 P 01/23/15 200.0 40.30 44.85
IBM 150130C00115000 C 01/30/15 115.0 40.50 45.00
IBM 150130C00120000 C 01/30/15 120.0 35.60 40.00
IBM 150130C00125000 C 01/30/15 125.0 30.65 35.00
IBM 150130C00130000 C 01/30/15 130.0 25.80 28.85
IBM 150130C00135000 C 01/30/15 135.0 21.00 24.00
IBM 150130C00140000 C 01/30/15 140.0 17.25 18.80
IBM 150130C00141000 C 01/30/15 141.0 15.30 18.55
IBM 150130C00142000 C 01/30/15 142.0 14.50 17.50
IBM 150130C00143000 C 01/30/15 143.0 13.60 16.15
IBM 150130C00144000 C 01/30/15 144.0 12.60 15.25
IBM 150130C00145000 C 01/30/15 145.0 11.75 14.60
IBM 150130C00146000 C 01/30/15 146.0 10.90 13.95
IBM 150130C00147000 C 01/30/15 147.0 10.05 13.35
IBM 150130C00148000 C 01/30/15 148.0 9.25 11.95
IBM 150130C00149000 C 01/30/15 149.0 8.80 11.40
IBM 150130C00150000 C 01/30/15 150.0 8.60 10.25
IBM 150130C00152500 C 01/30/15 152.5 6.80 8.50
IBM 150130C00155000 C 01/30/15 155.0 5.95 6.75
IBM 150130C00157500 C 01/30/15 157.5 4.50 5.25
IBM 150130C00160000 C 01/30/15 160.0 2.69 4.00
IBM 150130C00162500 C 01/30/15 162.5 2.22 2.97
IBM 150130C00165000 C 01/30/15 165.0 1.60 2.10
IBM 150130C00167500 C 01/30/15 167.5 0.66 1.48
IBM 150130C00170000 C 01/30/15 170.0 0.40 1.06
IBM 150130C00172500 C 01/30/15 172.5 0.23 0.69
IBM 150130C00175000 C 01/30/15 175.0 0.12 0.55
IBM 150130C00177500 C 01/30/15 177.5 0.00 0.50
IBM 150130C00180000 C 01/30/15 180.0 0.00 0.45
IBM 150130C00182500 C 01/30/15 182.5 0.00 0.46
IBM 150130C00185000 C 01/30/15 185.0 0.00 0.40
IBM 150130C00187500 C 01/30/15 187.5 0.00 0.35
IBM 150130C00190000 C 01/30/15 190.0 0.00 0.32
IBM 150130C00192500 C 01/30/15 192.5 0.00 0.30
IBM 150130C00195000 C 01/30/15 195.0 0.00 0.28
IBM 150130C00197500 C 01/30/15 197.5 0.00 0.26
IBM 150130C00200000 C 01/30/15 200.0 0.00 0.24
IBM 150130P00115000 P 01/30/15 115.0 0.00 0.50
IBM 150130P00120000 P 01/30/15 120.0 0.09 0.53
IBM 150130P00125000 P 01/30/15 125.0 0.15 0.64
IBM 150130P00130000 P 01/30/15 130.0 0.36 0.79
IBM 150130P00135000 P 01/30/15 135.0 0.44 1.06
IBM 150130P00140000 P 01/30/15 140.0 0.67 1.39
IBM 150130P00141000 P 01/30/15 141.0 0.72 1.66
IBM 150130P00142000 P 01/30/15 142.0 0.88 1.82
IBM 150130P00143000 P 01/30/15 143.0 1.02 1.93
IBM 150130P00144000 P 01/30/15 144.0 1.13 2.04
IBM 150130P00145000 P 01/30/15 145.0 1.43 2.12
IBM 150130P00146000 P 01/30/15 146.0 1.25 1.95
IBM 150130P00147000 P 01/30/15 147.0 1.63 2.22
IBM 150130P00148000 P 01/30/15 148.0 1.57 2.55
IBM 150130P00149000 P 01/30/15 149.0 1.93 2.80
IBM 150130P00150000 P 01/30/15 150.0 1.96 3.05
IBM 150130P00152500 P 01/30/15 152.5 2.62 3.80
IBM 150130P00155000 P 01/30/15 155.0 3.50 4.75
IBM 150130P00157500 P 01/30/15 157.5 4.50 5.05
IBM 150130P00160000 P 01/30/15 160.0 5.85 7.20
IBM 150130P00162500 P 01/30/15 162.5 6.80 8.75
IBM 150130P00165000 P 01/30/15 165.0 7.55 11.70
IBM 150130P00167500 P 01/30/15 167.5 10.40 13.65
IBM 150130P00170000 P 01/30/15 170.0 12.75 15.65
IBM 150130P00172500 P 01/30/15 172.5 14.50 17.95
IBM 150130P00175000 P 01/30/15 175.0 17.00 20.15
IBM 150130P00177500 P 01/30/15 177.5 19.35 22.50
IBM 150130P00180000 P 01/30/15 180.0 20.60 24.95
IBM 150130P00182500 P 01/30/15 182.5 23.00 27.45
IBM 150130P00185000 P 01/30/15 185.0 26.00 30.00
IBM 150130P00187500 P 01/30/15 187.5 28.00 32.35
IBM 150130P00190000 P 01/30/15 190.0 30.50 34.90
IBM 150130P00192500 P 01/30/15 192.5 33.00 37.30
IBM 150130P00195000 P 01/30/15 195.0 35.30 39.90
IBM 150130P00197500 P 01/30/15 197.5 38.00 42.40
IBM 150130P00200000 P 01/30/15 200.0 40.40 44.85
IBM 150220C00115000 C 02/20/15 115.0 40.50 45.00
IBM 150220C00120000 C 02/20/15 120.0 35.60 40.00
IBM 150220C00125000 C 02/20/15 125.0 30.70 33.55
IBM 150220C00130000 C 02/20/15 130.0 25.80 28.50
IBM 150220C00135000 C 02/20/15 135.0 21.05 23.90
IBM 150220C00140000 C 02/20/15 140.0 16.35 18.90
IBM 150220C00145000 C 02/20/15 145.0 12.05 14.65
IBM 150220C00150000 C 02/20/15 150.0 9.70 10.55
IBM 150220C00155000 C 02/20/15 155.0 6.85 7.10
IBM 150220C00160000 C 02/20/15 160.0 4.20 4.40
IBM 150220C00165000 C 02/20/15 165.0 2.31 2.52
IBM 150220C00170000 C 02/20/15 170.0 1.18 1.33
IBM 150220C00175000 C 02/20/15 175.0 0.53 0.69
IBM 150220C00180000 C 02/20/15 180.0 0.30 0.34
IBM 150220C00185000 C 02/20/15 185.0 0.12 0.29
IBM 150220P00115000 P 02/20/15 115.0 0.19 0.31
IBM 150220P00120000 P 02/20/15 120.0 0.30 0.41
IBM 150220P00125000 P 02/20/15 125.0 0.44 0.54
IBM 150220P00130000 P 02/20/15 130.0 0.60 0.73
IBM 150220P00135000 P 02/20/15 135.0 0.88 1.01
IBM 150220P00140000 P 02/20/15 140.0 1.12 1.45
IBM 150220P00145000 P 02/20/15 145.0 1.73 2.20
IBM 150220P00150000 P 02/20/15 150.0 3.15 3.35
IBM 150220P00155000 P 02/20/15 155.0 4.90 5.15
IBM 150220P00160000 P 02/20/15 160.0 7.35 7.60
IBM 150220P00165000 P 02/20/15 165.0 10.55 10.90
IBM 150220P00170000 P 02/20/15 170.0 14.40 15.30
IBM 150220P00175000 P 02/20/15 175.0 18.75 21.25
IBM 150220P00180000 P 02/20/15 180.0 23.35 25.40
IBM 150220P00185000 P 02/20/15 185.0 27.35 30.90
IBM 150417C00095000 C 04/17/15 95.0 60.40 64.90
IBM 150417C00100000 C 04/17/15 100.0 55.50 60.00
IBM 150417C00105000 C 04/17/15 105.0 50.45 54.90
IBM 150417C00110000 C 04/17/15 110.0 45.50 49.95
IBM 150417C00115000 C 04/17/15 115.0 40.70 45.00
IBM 150417C00120000 C 04/17/15 120.0 35.70 38.55
IBM 150417C00125000 C 04/17/15 125.0 30.90 34.25
IBM 150417C00130000 C 04/17/15 130.0 26.15 28.95
IBM 150417C00135000 C 04/17/15 135.0 21.60 24.10
IBM 150417C00140000 C 04/17/15 140.0 17.75 19.75
IBM 150417C00145000 C 04/17/15 145.0 14.95 15.70
IBM 150417C00150000 C 04/17/15 150.0 11.75 12.00
IBM 150417C00155000 C 04/17/15 155.0 8.60 8.85
IBM 150417C00160000 C 04/17/15 160.0 6.05 6.20
IBM 150417C00165000 C 04/17/15 165.0 4.05 4.45
IBM 150417C00170000 C 04/17/15 170.0 2.54 2.85
IBM 150417C00175000 C 04/17/15 175.0 1.50 1.79
IBM 150417C00180000 C 04/17/15 180.0 0.95 1.00
IBM 150417C00185000 C 04/17/15 185.0 0.52 0.66
IBM 150417C00190000 C 04/17/15 190.0 0.27 0.43
IBM 150417C00195000 C 04/17/15 195.0 0.12 0.31
IBM 150417C00200000 C 04/17/15 200.0 0.10 0.23
IBM 150417C00205000 C 04/17/15 205.0 0.00 0.17
IBM 150417C00210000 C 04/17/15 210.0 0.00 0.14
IBM 150417C00215000 C 04/17/15 215.0 0.00 0.11
IBM 150417C00220000 C 04/17/15 220.0 0.00 0.11
IBM 150417C00225000 C 04/17/15 225.0 0.00 0.10
IBM 150417C00230000 C 04/17/15 230.0 0.00 0.10
IBM 150417C00235000 C 04/17/15 235.0 0.00 0.10
IBM 150417C00240000 C 04/17/15 240.0 0.00 0.10
IBM 150417C00245000 C 04/17/15 245.0 0.00 0.10
IBM 150417C00250000 C 04/17/15 250.0 0.00 0.08
IBM 150417C00255000 C 04/17/15 255.0 0.00 0.06
IBM 150417C00260000 C 04/17/15 260.0 0.00 0.06
IBM 150417C00265000 C 04/17/15 265.0 0.00 0.04
IBM 150417C00270000 C 04/17/15 270.0 0.00 0.04
IBM 150417C00275000 C 04/17/15 275.0 0.00 0.04
IBM 150417C00280000 C 04/17/15 280.0 0.00 0.04
IBM 150417P00095000 P 04/17/15 95.0 0.07 0.24
IBM 150417P00100000 P 04/17/15 100.0 0.11 0.29
IBM 150417P00105000 P 04/17/15 105.0 0.17 0.36
IBM 150417P00110000 P 04/17/15 110.0 0.26 0.45
IBM 150417P00115000 P 04/17/15 115.0 0.39 0.57
IBM 150417P00120000 P 04/17/15 120.0 0.61 0.75
IBM 150417P00125000 P 04/17/15 125.0 0.85 0.99
IBM 150417P00130000 P 04/17/15 130.0 1.16 1.34
IBM 150417P00135000 P 04/17/15 135.0 1.69 1.84
IBM 150417P00140000 P 04/17/15 140.0 2.40 2.57
IBM 150417P00145000 P 04/17/15 145.0 3.40 3.60
IBM 150417P00150000 P 04/17/15 150.0 4.75 5.10
IBM 150417P00155000 P 04/17/15 155.0 6.65 6.85
IBM 150417P00160000 P 04/17/15 160.0 9.10 9.40
IBM 150417P00165000 P 04/17/15 165.0 11.85 12.45
IBM 150417P00170000 P 04/17/15 170.0 15.45 16.00
IBM 150417P00175000 P 04/17/15 175.0 19.50 20.95
IBM 150417P00180000 P 04/17/15 180.0 23.85 26.65
IBM 150417P00185000 P 04/17/15 185.0 28.55 31.15
IBM 150417P00190000 P 04/17/15 190.0 32.00 36.00
IBM 150417P00195000 P 04/17/15 195.0 36.55 40.85
IBM 150417P00200000 P 04/17/15 200.0 41.55 45.80
IBM 150417P00205000 P 04/17/15 205.0 46.30 50.80
IBM 150417P00210000 P 04/17/15 210.0 51.35 55.75
IBM 150417P00215000 P 04/17/15 215.0 56.25 60.70
IBM 150417P00220000 P 04/17/15 220.0 61.30 65.70
IBM 150417P00225000 P 04/17/15 225.0 66.25 70.60
IBM 150417P00230000 P 04/17/15 230.0 71.30 75.70
IBM 150417P00235000 P 04/17/15 235.0 76.20 80.70
IBM 150417P00240000 P 04/17/15 240.0 81.20 85.70
IBM 150417P00245000 P 04/17/15 245.0 86.30 90.70
IBM 150417P00250000 P 04/17/15 250.0 91.30 95.70
IBM 150417P00255000 P 04/17/15 255.0 96.25 100.70
IBM 150417P00260000 P 04/17/15 260.0 101.20 105.75
IBM 150417P00265000 P 04/17/15 265.0 106.30 110.70
IBM 150417P00270000 P 04/17/15 270.0 111.15 115.65
IBM 150417P00275000 P 04/17/15 275.0 116.15 120.45
IBM 150417P00280000 P 04/17/15 280.0 121.20 125.65
IBM 150717C00085000 C 07/17/15 85.0 70.40 74.95
IBM 150717C00090000 C 07/17/15 90.0 65.40 70.00
IBM 150717C00095000 C 07/17/15 95.0 60.50 65.00
IBM 150717C00100000 C 07/17/15 100.0 55.45 59.95
IBM 150717C00105000 C 07/17/15 105.0 50.50 55.00
IBM 150717C00110000 C 07/17/15 110.0 45.65 50.00
IBM 150717C00115000 C 07/17/15 115.0 40.80 45.00
IBM 150717C00120000 C 07/17/15 120.0 36.05 39.20
IBM 150717C00125000 C 07/17/15 125.0 31.35 34.00
IBM 150717C00130000 C 07/17/15 130.0 27.60 29.40
IBM 150717C00135000 C 07/17/15 135.0 22.55 25.90
IBM 150717C00140000 C 07/17/15 140.0 18.50 21.00
IBM 150717C00145000 C 07/17/15 145.0 17.00 17.25
IBM 150717C00150000 C 07/17/15 150.0 13.65 13.95
IBM 150717C00155000 C 07/17/15 155.0 10.70 11.00
IBM 150717C00160000 C 07/17/15 160.0 8.20 8.40
IBM 150717C00165000 C 07/17/15 165.0 6.15 6.35
IBM 150717C00170000 C 07/17/15 170.0 4.50 4.65
IBM 150717C00175000 C 07/17/15 175.0 3.25 3.35
IBM 150717C00180000 C 07/17/15 180.0 2.22 2.38
IBM 150717C00185000 C 07/17/15 185.0 1.58 1.68
IBM 150717C00190000 C 07/17/15 190.0 1.06 1.13
IBM 150717C00195000 C 07/17/15 195.0 0.71 0.80
IBM 150717C00200000 C 07/17/15 200.0 0.47 0.63
IBM 150717C00205000 C 07/17/15 205.0 0.30 0.48
IBM 150717C00210000 C 07/17/15 210.0 0.18 0.37
IBM 150717C00215000 C 07/17/15 215.0 0.11 0.29
IBM 150717C00220000 C 07/17/15 220.0 0.06 0.24
IBM 150717C00225000 C 07/17/15 225.0 0.02 0.20
IBM 150717C00230000 C 07/17/15 230.0 0.00 0.17
IBM 150717C00235000 C 07/17/15 235.0 0.00 0.15
IBM 150717C00240000 C 07/17/15 240.0 0.00 0.14
IBM 150717P00085000 P 07/17/15 85.0 0.19 0.36
IBM 150717P00090000 P 07/17/15 90.0 0.30 0.43
IBM 150717P00095000 P 07/17/15 95.0 0.34 0.52
IBM 150717P00100000 P 07/17/15 100.0 0.46 0.64
IBM 150717P00105000 P 07/17/15 105.0 0.62 0.78
IBM 150717P00110000 P 07/17/15 110.0 0.84 0.98
IBM 150717P00115000 P 07/17/15 115.0 1.04 1.24
IBM 150717P00120000 P 07/17/15 120.0 1.41 1.58
IBM 150717P00125000 P 07/17/15 125.0 1.89 2.04
IBM 150717P00130000 P 07/17/15 130.0 2.52 2.66
IBM 150717P00135000 P 07/17/15 135.0 3.30 3.50
IBM 150717P00140000 P 07/17/15 140.0 4.35 4.55
IBM 150717P00145000 P 07/17/15 145.0 5.70 5.95
IBM 150717P00150000 P 07/17/15 150.0 7.40 7.55
IBM 150717P00155000 P 07/17/15 155.0 9.45 9.65
IBM 150717P00160000 P 07/17/15 160.0 12.00 12.40
IBM 150717P00165000 P 07/17/15 165.0 14.95 15.35
IBM 150717P00170000 P 07/17/15 170.0 18.35 18.70
IBM 150717P00175000 P 07/17/15 175.0 22.00 22.40
IBM 150717P00180000 P 07/17/15 180.0 25.95 26.55
IBM 150717P00185000 P 07/17/15 185.0 30.20 32.95
IBM 150717P00190000 P 07/17/15 190.0 34.55 37.50
IBM 150717P00195000 P 07/17/15 195.0 39.25 42.20
IBM 150717P00200000 P 07/17/15 200.0 43.90 46.90
IBM 150717P00205000 P 07/17/15 205.0 47.45 51.80
IBM 150717P00210000 P 07/17/15 210.0 52.30 56.65
IBM 150717P00215000 P 07/17/15 215.0 57.15 61.55
IBM 150717P00220000 P 07/17/15 220.0 62.00 66.40
IBM 150717P00225000 P 07/17/15 225.0 67.00 71.50
IBM 150717P00230000 P 07/17/15 230.0 72.00 76.35
IBM 150717P00235000 P 07/17/15 235.0 77.00 81.30
IBM 150717P00240000 P 07/17/15 240.0 82.00 86.35
IBM 160115C00085000 C 01/15/16 85.0 70.05 75.00
IBM 160115C00090000 C 01/15/16 90.0 65.15 70.00
IBM 160115C00095000 C 01/15/16 95.0 60.25 65.00
IBM 160115C00100000 C 01/15/16 100.0 55.50 60.00
IBM 160115C00105000 C 01/15/16 105.0 50.50 55.00
IBM 160115C00110000 C 01/15/16 110.0 45.85 49.35
IBM 160115C00115000 C 01/15/16 115.0 40.90 45.00
IBM 160115C00120000 C 01/15/16 120.0 36.45 39.75
IBM 160115C00125000 C 01/15/16 125.0 32.15 35.15
IBM 160115C00130000 C 01/15/16 130.0 29.85 31.00
IBM 160115C00135000 C 01/15/16 135.0 24.35 27.10
IBM 160115C00140000 C 01/15/16 140.0 21.20 23.50
IBM 160115C00145000 C 01/15/16 145.0 19.55 20.10
IBM 160115C00150000 C 01/15/16 150.0 16.50 17.05
IBM 160115C00155000 C 01/15/16 155.0 13.95 14.25
IBM 160115C00160000 C 01/15/16 160.0 11.50 11.85
IBM 160115C00165000 C 01/15/16 165.0 9.30 9.75
IBM 160115C00170000 C 01/15/16 170.0 7.50 7.95
IBM 160115C00175000 C 01/15/16 175.0 6.00 6.40
IBM 160115C00180000 C 01/15/16 180.0 4.80 5.15
IBM 160115C00185000 C 01/15/16 185.0 3.80 4.10
IBM 160115C00190000 C 01/15/16 190.0 3.00 3.25
IBM 160115C00195000 C 01/15/16 195.0 2.34 2.71
IBM 160115C00200000 C 01/15/16 200.0 1.95 2.01
IBM 160115C00205000 C 01/15/16 205.0 1.41 1.59
IBM 160115C00210000 C 01/15/16 210.0 1.08 1.30
IBM 160115C00215000 C 01/15/16 215.0 0.83 1.06
IBM 160115C00220000 C 01/15/16 220.0 0.63 0.90
IBM 160115C00225000 C 01/15/16 225.0 0.47 0.75
IBM 160115C00230000 C 01/15/16 230.0 0.34 0.64
IBM 160115C00235000 C 01/15/16 235.0 0.26 0.55
IBM 160115C00240000 C 01/15/16 240.0 0.25 0.48
IBM 160115C00245000 C 01/15/16 245.0 0.13 0.42
IBM 160115C00250000 C 01/15/16 250.0 0.08 0.38
IBM 160115C00260000 C 01/15/16 260.0 0.10 0.31
IBM 160115C00270000 C 01/15/16 270.0 0.00 0.26
IBM 160115C00280000 C 01/15/16 280.0 0.00 0.23
IBM 160115C00290000 C 01/15/16 290.0 0.00 0.10
IBM 160115P00085000 P 01/15/16 85.0 0.70 0.90
IBM 160115P00090000 P 01/15/16 90.0 0.89 1.18
IBM 160115P00095000 P 01/15/16 95.0 1.13 1.42
IBM 160115P00100000 P 01/15/16 100.0 1.43 1.71
IBM 160115P00105000 P 01/15/16 105.0 1.80 2.07
IBM 160115P00110000 P 01/15/16 110.0 2.28 2.52
IBM 160115P00115000 P 01/15/16 115.0 2.86 3.10
IBM 160115P00120000 P 01/15/16 120.0 3.50 3.75
IBM 160115P00125000 P 01/15/16 125.0 4.35 4.65
IBM 160115P00130000 P 01/15/16 130.0 5.35 5.70
IBM 160115P00135000 P 01/15/16 135.0 6.60 6.95
IBM 160115P00140000 P 01/15/16 140.0 7.75 8.45
IBM 160115P00145000 P 01/15/16 145.0 9.70 10.15
IBM 160115P00150000 P 01/15/16 150.0 11.75 12.15
IBM 160115P00155000 P 01/15/16 155.0 14.05 14.50
IBM 160115P00160000 P 01/15/16 160.0 16.65 17.20
IBM 160115P00165000 P 01/15/16 165.0 19.55 20.20
IBM 160115P00170000 P 01/15/16 170.0 22.75 23.45
IBM 160115P00175000 P 01/15/16 175.0 26.15 26.90
IBM 160115P00180000 P 01/15/16 180.0 30.00 30.70
IBM 160115P00185000 P 01/15/16 185.0 33.55 35.95
IBM 160115P00190000 P 01/15/16 190.0 37.80 40.75
IBM 160115P00195000 P 01/15/16 195.0 42.25 45.05
IBM 160115P00200000 P 01/15/16 200.0 46.60 49.45
IBM 160115P00205000 P 01/15/16 205.0 50.80 53.95
IBM 160115P00210000 P 01/15/16 210.0 55.55 58.65
IBM 160115P00215000 P 01/15/16 215.0 60.00 63.35
IBM 160115P00220000 P 01/15/16 220.0 66.00 68.15
IBM 160115P00225000 P 01/15/16 225.0 69.00 73.05
IBM 160115P00230000 P 01/15/16 230.0 75.00 77.80
IBM 160115P00235000 P 01/15/16 235.0 78.00 82.95
IBM 160115P00240000 P 01/15/16 240.0 84.00 88.05
IBM 160115P00245000 P 01/15/16 245.0 88.00 92.50
IBM 160115P00250000 P 01/15/16 250.0 93.00 97.50
IBM 160115P00260000 P 01/15/16 260.0 103.00 107.45
IBM 160115P00270000 P 01/15/16 270.0 113.00 117.40
IBM 160115P00280000 P 01/15/16 280.0 123.00 127.40
IBM 160115P00290000 P 01/15/16 290.0 133.00 137.35
IBM 170120C00080000 C 01/20/17 80.0 75.10 80.00
IBM 170120C00085000 C 01/20/17 85.0 70.10 75.00
IBM 170120C00090000 C 01/20/17 90.0 65.10 70.00
IBM 170120C00095000 C 01/20/17 95.0 60.50 65.00
IBM 170120C00100000 C 01/20/17 100.0 55.65 60.00
IBM 170120C00105000 C 01/20/17 105.0 51.05 55.00
IBM 170120C00110000 C 01/20/17 110.0 46.40 50.55
IBM 170120C00115000 C 01/20/17 115.0 42.20 45.95
IBM 170120C00120000 C 01/20/17 120.0 38.95 42.50
IBM 170120C00125000 C 01/20/17 125.0 34.45 37.95
IBM 170120C00130000 C 01/20/17 130.0 31.65 34.55
IBM 170120C00135000 C 01/20/17 135.0 27.55 30.85
IBM 170120C00140000 C 01/20/17 140.0 24.40 27.65
IBM 170120C00145000 C 01/20/17 145.0 21.50 24.75
IBM 170120C00150000 C 01/20/17 150.0 20.00 22.15
IBM 170120C00155000 C 01/20/17 155.0 17.30 19.65
IBM 170120C00160000 C 01/20/17 160.0 16.00 17.00
IBM 170120C00165000 C 01/20/17 165.0 14.00 15.30
IBM 170120C00170000 C 01/20/17 170.0 11.00 13.45
IBM 170120C00175000 C 01/20/17 175.0 10.30 11.80
IBM 170120C00180000 C 01/20/17 180.0 9.30 9.60
IBM 170120C00185000 C 01/20/17 185.0 6.85 8.65
IBM 170120C00190000 C 01/20/17 190.0 7.00 7.60
IBM 170120C00195000 C 01/20/17 195.0 4.80 6.60
IBM 170120C00200000 C 01/20/17 200.0 4.40 5.80
IBM 170120C00210000 C 01/20/17 210.0 3.30 4.35
IBM 170120C00220000 C 01/20/17 220.0 2.65 3.30
IBM 170120C00230000 C 01/20/17 230.0 1.42 2.45
IBM 170120C00240000 C 01/20/17 240.0 1.06 2.15
IBM 170120C00250000 C 01/20/17 250.0 1.00 1.49
IBM 170120C00260000 C 01/20/17 260.0 0.32 1.25
IBM 170120C00270000 C 01/20/17 270.0 0.13 1.07
IBM 170120C00280000 C 01/20/17 280.0 0.01 1.00
IBM 170120P00080000 P 01/20/17 80.0 1.20 2.15
IBM 170120P00085000 P 01/20/17 85.0 1.57 2.50
IBM 170120P00090000 P 01/20/17 90.0 2.00 3.05
IBM 170120P00095000 P 01/20/17 95.0 2.40 3.95
IBM 170120P00100000 P 01/20/17 100.0 3.10 4.00
IBM 170120P00105000 P 01/20/17 105.0 3.85 5.45
IBM 170120P00110000 P 01/20/17 110.0 4.70 6.35
IBM 170120P00115000 P 01/20/17 115.0 5.70 7.60
IBM 170120P00120000 P 01/20/17 120.0 6.85 7.80
IBM 170120P00125000 P 01/20/17 125.0 8.15 10.15
IBM 170120P00130000 P 01/20/17 130.0 9.70 11.50
IBM 170120P00135000 P 01/20/17 135.0 11.35 12.35
IBM 170120P00140000 P 01/20/17 140.0 13.10 14.55
IBM 170120P00145000 P 01/20/17 145.0 15.00 17.75
IBM 170120P00150000 P 01/20/17 150.0 17.25 18.90
IBM 170120P00155000 P 01/20/17 155.0 19.75 21.55
IBM 170120P00160000 P 01/20/17 160.0 22.40 25.20
IBM 170120P00165000 P 01/20/17 165.0 25.25 28.35
IBM 170120P00170000 P 01/20/17 170.0 28.25 30.00
IBM 170120P00175000 P 01/20/17 175.0 31.40 34.75
IBM 170120P00180000 P 01/20/17 180.0 35.10 38.25
IBM 170120P00185000 P 01/20/17 185.0 38.10 41.85
IBM 170120P00190000 P 01/20/17 190.0 42.15 45.65
IBM 170120P00195000 P 01/20/17 195.0 46.00 49.60
IBM 170120P00200000 P 01/20/17 200.0 50.00 53.65
IBM 170120P00210000 P 01/20/17 210.0 58.15 62.15
IBM 170120P00220000 P 01/20/17 220.0 67.40 70.95
IBM 170120P00230000 P 01/20/17 230.0 75.00 79.95
IBM 170120P00240000 P 01/20/17 240.0 85.00 89.45
IBM 170120P00250000 P 01/20/17 250.0 94.00 98.95
IBM 170120P00260000 P 01/20/17 260.0 104.00 108.45
IBM 170120P00270000 P 01/20/17 270.0 113.00 117.95
IBM 170120P00280000 P 01/20/17 280.0 123.00 127.50

OPRA data is delayed 15 minutes.