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 (2014-07-04)Premium Content

International Business Machines Corp (IBM)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 140920C00100000 C 09/20/14 100.0 92.30 94.60
IBM 140920C00105000 C 09/20/14 105.0 87.10 90.45
IBM 140920C00110000 C 09/20/14 110.0 82.40 84.55
IBM 140920C00115000 C 09/20/14 115.0 77.25 79.60
IBM 140920C00120000 C 09/20/14 120.0 72.25 75.55
IBM 140920C00125000 C 09/20/14 125.0 67.50 70.55
IBM 140920C00130000 C 09/20/14 130.0 62.50 65.55
IBM 140920C00135000 C 09/20/14 135.0 57.50 60.55
IBM 140920C00140000 C 09/20/14 140.0 52.50 55.55
IBM 140920C00145000 C 09/20/14 145.0 47.25 50.55
IBM 140920C00150000 C 09/20/14 150.0 42.25 45.55
IBM 140920C00152500 C 09/20/14 152.5 40.00 43.05
IBM 140920C00155000 C 09/20/14 155.0 37.50 39.40
IBM 140920C00157500 C 09/20/14 157.5 35.00 37.00
IBM 140920C00160000 C 09/20/14 160.0 32.50 34.40
IBM 140920C00162500 C 09/20/14 162.5 29.90 32.10
IBM 140920C00165000 C 09/20/14 165.0 28.05 29.40
IBM 140920C00167500 C 09/20/14 167.5 25.55 27.05
IBM 140920C00170000 C 09/20/14 170.0 23.05 24.40
IBM 140920C00172500 C 09/20/14 172.5 20.55 21.90
IBM 140920C00175000 C 09/20/14 175.0 18.05 19.40
IBM 140920C00177500 C 09/20/14 177.5 15.55 17.00
IBM 140920C00180000 C 09/20/14 180.0 13.10 14.40
IBM 140920C00182500 C 09/20/14 182.5 10.45 11.90
IBM 140920C00185000 C 09/20/14 185.0 8.15 9.40
IBM 140920C00187500 C 09/20/14 187.5 5.65 6.85
IBM 140920C00190000 C 09/20/14 190.0 3.90 4.35
IBM 140920C00192500 C 09/20/14 192.5 1.41 1.82
IBM 140920C00195000 C 09/20/14 195.0 0.00 0.01
IBM 140920C00197500 C 09/20/14 197.5 0.00 0.03
IBM 140920C00200000 C 09/20/14 200.0 0.00 0.01
IBM 140920C00202500 C 09/20/14 202.5 0.00 0.03
IBM 140920C00205000 C 09/20/14 205.0 0.00 0.03
IBM 140920C00207500 C 09/20/14 207.5 0.00 0.03
IBM 140920C00210000 C 09/20/14 210.0 0.00 0.03
IBM 140920C00212500 C 09/20/14 212.5 0.00 0.03
IBM 140920C00215000 C 09/20/14 215.0 0.00 0.01
IBM 140920C00217500 C 09/20/14 217.5 0.00 0.03
IBM 140920C00220000 C 09/20/14 220.0 0.00 0.03
IBM 140920C00222500 C 09/20/14 222.5 0.00 0.01
IBM 140920C00225000 C 09/20/14 225.0 0.00 0.03
IBM 140920C00227500 C 09/20/14 227.5 0.00 0.03
IBM 140920C00230000 C 09/20/14 230.0 0.00 0.03
IBM 140920C00232500 C 09/20/14 232.5 0.00 0.03
IBM 140920C00235000 C 09/20/14 235.0 0.00 0.03
IBM 140920C00237500 C 09/20/14 237.5 0.00 0.03
IBM 140920C00240000 C 09/20/14 240.0 0.00 0.03
IBM 140920C00242500 C 09/20/14 242.5 0.00 0.03
IBM 140920C00245000 C 09/20/14 245.0 0.00 0.03
IBM 140920C00250000 C 09/20/14 250.0 0.00 0.03
IBM 140920C00255000 C 09/20/14 255.0 0.00 0.03
IBM 140920C00260000 C 09/20/14 260.0 0.00 0.03
IBM 140920C00265000 C 09/20/14 265.0 0.00 0.03
IBM 140920C00270000 C 09/20/14 270.0 0.00 0.03
IBM 140920C00275000 C 09/20/14 275.0 0.00 0.03
IBM 140920C00280000 C 09/20/14 280.0 0.00 0.03
IBM 140920C00285000 C 09/20/14 285.0 0.00 0.03
IBM 140920C00290000 C 09/20/14 290.0 0.00 0.03
IBM 140920P00100000 P 09/20/14 100.0 0.00 0.03
IBM 140920P00105000 P 09/20/14 105.0 0.00 0.03
IBM 140920P00110000 P 09/20/14 110.0 0.00 0.03
IBM 140920P00115000 P 09/20/14 115.0 0.00 0.03
IBM 140920P00120000 P 09/20/14 120.0 0.00 0.03
IBM 140920P00125000 P 09/20/14 125.0 0.00 0.03
IBM 140920P00130000 P 09/20/14 130.0 0.00 0.03
IBM 140920P00135000 P 09/20/14 135.0 0.00 0.03
IBM 140920P00140000 P 09/20/14 140.0 0.00 0.03
IBM 140920P00145000 P 09/20/14 145.0 0.00 0.03
IBM 140920P00150000 P 09/20/14 150.0 0.00 0.03
IBM 140920P00152500 P 09/20/14 152.5 0.00 0.03
IBM 140920P00155000 P 09/20/14 155.0 0.00 0.03
IBM 140920P00157500 P 09/20/14 157.5 0.00 0.03
IBM 140920P00160000 P 09/20/14 160.0 0.00 0.03
IBM 140920P00162500 P 09/20/14 162.5 0.00 0.03
IBM 140920P00165000 P 09/20/14 165.0 0.00 0.02
IBM 140920P00167500 P 09/20/14 167.5 0.00 0.03
IBM 140920P00170000 P 09/20/14 170.0 0.00 0.03
IBM 140920P00172500 P 09/20/14 172.5 0.00 0.03
IBM 140920P00175000 P 09/20/14 175.0 0.00 0.01
IBM 140920P00177500 P 09/20/14 177.5 0.00 0.03
IBM 140920P00180000 P 09/20/14 180.0 0.00 0.02
IBM 140920P00182500 P 09/20/14 182.5 0.00 0.03
IBM 140920P00185000 P 09/20/14 185.0 0.00 0.01
IBM 140920P00187500 P 09/20/14 187.5 0.00 0.01
IBM 140920P00190000 P 09/20/14 190.0 0.00 0.01
IBM 140920P00192500 P 09/20/14 192.5 0.00 0.04
IBM 140920P00195000 P 09/20/14 195.0 0.68 1.09
IBM 140920P00197500 P 09/20/14 197.5 3.15 3.60
IBM 140920P00200000 P 09/20/14 200.0 5.05 6.10
IBM 140920P00202500 P 09/20/14 202.5 7.60 9.40
IBM 140920P00205000 P 09/20/14 205.0 9.80 12.10
IBM 140920P00207500 P 09/20/14 207.5 12.30 13.85
IBM 140920P00210000 P 09/20/14 210.0 14.80 17.00
IBM 140920P00212500 P 09/20/14 212.5 17.30 19.55
IBM 140920P00215000 P 09/20/14 215.0 19.80 22.05
IBM 140920P00217500 P 09/20/14 217.5 22.30 24.55
IBM 140920P00220000 P 09/20/14 220.0 24.80 26.95
IBM 140920P00222500 P 09/20/14 222.5 27.30 29.45
IBM 140920P00225000 P 09/20/14 225.0 29.30 32.65
IBM 140920P00227500 P 09/20/14 227.5 32.10 33.75
IBM 140920P00230000 P 09/20/14 230.0 34.40 37.05
IBM 140920P00232500 P 09/20/14 232.5 37.10 38.75
IBM 140920P00235000 P 09/20/14 235.0 39.30 42.65
IBM 140920P00237500 P 09/20/14 237.5 41.80 43.75
IBM 140920P00240000 P 09/20/14 240.0 44.40 47.05
IBM 140920P00242500 P 09/20/14 242.5 46.80 50.15
IBM 140920P00245000 P 09/20/14 245.0 49.30 52.50
IBM 140920P00250000 P 09/20/14 250.0 54.30 57.45
IBM 140920P00255000 P 09/20/14 255.0 59.30 62.45
IBM 140920P00260000 P 09/20/14 260.0 64.30 66.25
IBM 140920P00265000 P 09/20/14 265.0 69.40 72.05
IBM 140920P00270000 P 09/20/14 270.0 74.30 76.25
IBM 140920P00275000 P 09/20/14 275.0 79.35 82.05
IBM 140920P00280000 P 09/20/14 280.0 84.35 87.05
IBM 140920P00285000 P 09/20/14 285.0 89.40 91.90
IBM 140920P00290000 P 09/20/14 290.0 94.30 96.35
IBM 140926C00135000 C 09/26/14 135.0 57.00 61.35
IBM 140926C00140000 C 09/26/14 140.0 51.80 56.00
IBM 140926C00145000 C 09/26/14 145.0 47.00 51.00
IBM 140926C00150000 C 09/26/14 150.0 42.05 45.95
IBM 140926C00152500 C 09/26/14 152.5 39.90 43.45
IBM 140926C00155000 C 09/26/14 155.0 37.25 41.05
IBM 140926C00157500 C 09/26/14 157.5 34.55 38.55
IBM 140926C00160000 C 09/26/14 160.0 32.50 36.05
IBM 140926C00162500 C 09/26/14 162.5 30.25 32.05
IBM 140926C00165000 C 09/26/14 165.0 27.95 29.55
IBM 140926C00167500 C 09/26/14 167.5 25.65 26.90
IBM 140926C00170000 C 09/26/14 170.0 23.15 24.45
IBM 140926C00172500 C 09/26/14 172.5 20.65 21.95
IBM 140926C00175000 C 09/26/14 175.0 18.00 20.40
IBM 140926C00177500 C 09/26/14 177.5 15.65 16.95
IBM 140926C00180000 C 09/26/14 180.0 13.00 14.45
IBM 140926C00182500 C 09/26/14 182.5 10.50 11.95
IBM 140926C00185000 C 09/26/14 185.0 8.25 9.45
IBM 140926C00187500 C 09/26/14 187.5 5.80 7.00
IBM 140926C00190000 C 09/26/14 190.0 4.10 4.55
IBM 140926C00192500 C 09/26/14 192.5 2.05 2.29
IBM 140926C00195000 C 09/26/14 195.0 0.64 0.70
IBM 140926C00197500 C 09/26/14 197.5 0.12 0.15
IBM 140926C00200000 C 09/26/14 200.0 0.00 0.04
IBM 140926C00202500 C 09/26/14 202.5 0.00 0.05
IBM 140926C00205000 C 09/26/14 205.0 0.00 0.05
IBM 140926C00207500 C 09/26/14 207.5 0.00 0.03
IBM 140926C00210000 C 09/26/14 210.0 0.00 0.04
IBM 140926C00212500 C 09/26/14 212.5 0.00 0.03
IBM 140926C00215000 C 09/26/14 215.0 0.00 0.03
IBM 140926C00217500 C 09/26/14 217.5 0.00 0.03
IBM 140926C00220000 C 09/26/14 220.0 0.00 0.03
IBM 140926C00222500 C 09/26/14 222.5 0.00 0.03
IBM 140926C00225000 C 09/26/14 225.0 0.00 0.03
IBM 140926C00227500 C 09/26/14 227.5 0.00 0.03
IBM 140926C00230000 C 09/26/14 230.0 0.00 0.03
IBM 140926C00232500 C 09/26/14 232.5 0.00 0.03
IBM 140926C00235000 C 09/26/14 235.0 0.00 0.03
IBM 140926C00237500 C 09/26/14 237.5 0.00 0.03
IBM 140926C00240000 C 09/26/14 240.0 0.00 0.03
IBM 140926C00242500 C 09/26/14 242.5 0.00 0.03
IBM 140926C00245000 C 09/26/14 245.0 0.00 0.03
IBM 140926C00247500 C 09/26/14 247.5 0.00 0.03
IBM 140926C00250000 C 09/26/14 250.0 0.00 0.03
IBM 140926C00255000 C 09/26/14 255.0 0.00 0.03
IBM 140926P00135000 P 09/26/14 135.0 0.00 0.03
IBM 140926P00140000 P 09/26/14 140.0 0.00 0.03
IBM 140926P00145000 P 09/26/14 145.0 0.00 0.03
IBM 140926P00150000 P 09/26/14 150.0 0.00 0.02
IBM 140926P00152500 P 09/26/14 152.5 0.00 0.03
IBM 140926P00155000 P 09/26/14 155.0 0.00 0.03
IBM 140926P00157500 P 09/26/14 157.5 0.00 0.03
IBM 140926P00160000 P 09/26/14 160.0 0.00 0.03
IBM 140926P00162500 P 09/26/14 162.5 0.00 0.03
IBM 140926P00165000 P 09/26/14 165.0 0.00 0.03
IBM 140926P00167500 P 09/26/14 167.5 0.00 0.05
IBM 140926P00170000 P 09/26/14 170.0 0.00 0.06
IBM 140926P00172500 P 09/26/14 172.5 0.01 0.06
IBM 140926P00175000 P 09/26/14 175.0 0.02 0.06
IBM 140926P00177500 P 09/26/14 177.5 0.02 0.06
IBM 140926P00180000 P 09/26/14 180.0 0.03 0.09
IBM 140926P00182500 P 09/26/14 182.5 0.04 0.07
IBM 140926P00185000 P 09/26/14 185.0 0.05 0.12
IBM 140926P00187500 P 09/26/14 187.5 0.08 0.13
IBM 140926P00190000 P 09/26/14 190.0 0.18 0.22
IBM 140926P00192500 P 09/26/14 192.5 0.54 0.60
IBM 140926P00195000 P 09/26/14 195.0 1.54 1.70
IBM 140926P00197500 P 09/26/14 197.5 3.25 3.70
IBM 140926P00200000 P 09/26/14 200.0 5.55 6.15
IBM 140926P00202500 P 09/26/14 202.5 8.00 8.65
IBM 140926P00205000 P 09/26/14 205.0 10.50 11.35
IBM 140926P00207500 P 09/26/14 207.5 12.20 14.10
IBM 140926P00210000 P 09/26/14 210.0 15.05 16.15
IBM 140926P00212500 P 09/26/14 212.5 18.00 18.75
IBM 140926P00215000 P 09/26/14 215.0 20.50 21.60
IBM 140926P00217500 P 09/26/14 217.5 23.00 24.10
IBM 140926P00220000 P 09/26/14 220.0 25.50 26.60
IBM 140926P00222500 P 09/26/14 222.5 28.00 28.85
IBM 140926P00225000 P 09/26/14 225.0 29.10 32.60
IBM 140926P00227500 P 09/26/14 227.5 31.60 35.30
IBM 140926P00230000 P 09/26/14 230.0 33.85 37.70
IBM 140926P00232500 P 09/26/14 232.5 36.65 40.05
IBM 140926P00235000 P 09/26/14 235.0 38.90 42.65
IBM 140926P00237500 P 09/26/14 237.5 41.35 45.10
IBM 140926P00240000 P 09/26/14 240.0 43.85 47.55
IBM 140926P00242500 P 09/26/14 242.5 46.35 50.10
IBM 140926P00245000 P 09/26/14 245.0 48.75 53.00
IBM 140926P00247500 P 09/26/14 247.5 51.15 55.70
IBM 140926P00250000 P 09/26/14 250.0 53.75 58.00
IBM 140926P00255000 P 09/26/14 255.0 59.00 63.25
IBM 141003C00150000 C 10/03/14 150.0 42.00 46.00
IBM 141003C00152500 C 10/03/14 152.5 39.75 43.35
IBM 141003C00155000 C 10/03/14 155.0 37.40 40.85
IBM 141003C00157500 C 10/03/14 157.5 34.90 38.35
IBM 141003C00160000 C 10/03/14 160.0 32.30 35.85
IBM 141003C00162500 C 10/03/14 162.5 29.95 33.30
IBM 141003C00165000 C 10/03/14 165.0 27.75 30.25
IBM 141003C00167500 C 10/03/14 167.5 25.25 27.70
IBM 141003C00170000 C 10/03/14 170.0 22.75 25.40
IBM 141003C00172500 C 10/03/14 172.5 20.30 22.90
IBM 141003C00175000 C 10/03/14 175.0 18.20 19.50
IBM 141003C00177500 C 10/03/14 177.5 15.75 17.00
IBM 141003C00180000 C 10/03/14 180.0 12.85 14.50
IBM 141003C00182500 C 10/03/14 182.5 10.35 13.00
IBM 141003C00185000 C 10/03/14 185.0 8.35 9.60
IBM 141003C00187500 C 10/03/14 187.5 6.05 7.15
IBM 141003C00190000 C 10/03/14 190.0 4.45 4.90
IBM 141003C00192500 C 10/03/14 192.5 2.50 2.77
IBM 141003C00195000 C 10/03/14 195.0 1.12 1.23
IBM 141003C00197500 C 10/03/14 197.5 0.39 0.46
IBM 141003C00200000 C 10/03/14 200.0 0.11 0.19
IBM 141003C00202500 C 10/03/14 202.5 0.02 0.08
IBM 141003C00205000 C 10/03/14 205.0 0.00 0.05
IBM 141003C00207500 C 10/03/14 207.5 0.00 0.05
IBM 141003C00210000 C 10/03/14 210.0 0.00 0.05
IBM 141003C00212500 C 10/03/14 212.5 0.00 0.04
IBM 141003C00215000 C 10/03/14 215.0 0.00 0.04
IBM 141003C00217500 C 10/03/14 217.5 0.00 0.04
IBM 141003C00220000 C 10/03/14 220.0 0.00 0.03
IBM 141003C00222500 C 10/03/14 222.5 0.00 0.03
IBM 141003C00225000 C 10/03/14 225.0 0.00 0.03
IBM 141003C00227500 C 10/03/14 227.5 0.00 0.03
IBM 141003C00230000 C 10/03/14 230.0 0.00 0.03
IBM 141003C00232500 C 10/03/14 232.5 0.00 0.03
IBM 141003C00235000 C 10/03/14 235.0 0.00 0.03
IBM 141003C00237500 C 10/03/14 237.5 0.00 0.03
IBM 141003C00240000 C 10/03/14 240.0 0.00 0.03
IBM 141003C00242500 C 10/03/14 242.5 0.00 0.03
IBM 141003C00245000 C 10/03/14 245.0 0.00 0.03
IBM 141003P00150000 P 10/03/14 150.0 0.00 0.03
IBM 141003P00152500 P 10/03/14 152.5 0.00 0.03
IBM 141003P00155000 P 10/03/14 155.0 0.00 0.04
IBM 141003P00157500 P 10/03/14 157.5 0.01 0.07
IBM 141003P00160000 P 10/03/14 160.0 0.01 0.07
IBM 141003P00162500 P 10/03/14 162.5 0.02 0.07
IBM 141003P00165000 P 10/03/14 165.0 0.02 0.07
IBM 141003P00167500 P 10/03/14 167.5 0.02 0.07
IBM 141003P00170000 P 10/03/14 170.0 0.03 0.08
IBM 141003P00172500 P 10/03/14 172.5 0.03 0.09
IBM 141003P00175000 P 10/03/14 175.0 0.04 0.11
IBM 141003P00177500 P 10/03/14 177.5 0.07 0.14
IBM 141003P00180000 P 10/03/14 180.0 0.07 0.17
IBM 141003P00182500 P 10/03/14 182.5 0.09 0.21
IBM 141003P00185000 P 10/03/14 185.0 0.14 0.22
IBM 141003P00187500 P 10/03/14 187.5 0.24 0.38
IBM 141003P00190000 P 10/03/14 190.0 0.46 0.55
IBM 141003P00192500 P 10/03/14 192.5 0.96 1.08
IBM 141003P00195000 P 10/03/14 195.0 2.03 2.19
IBM 141003P00197500 P 10/03/14 197.5 3.75 4.00
IBM 141003P00200000 P 10/03/14 200.0 5.30 7.00
IBM 141003P00202500 P 10/03/14 202.5 7.35 9.45
IBM 141003P00205000 P 10/03/14 205.0 9.70 12.35
IBM 141003P00207500 P 10/03/14 207.5 11.70 15.00
IBM 141003P00210000 P 10/03/14 210.0 14.30 17.50
IBM 141003P00212500 P 10/03/14 212.5 17.15 18.95
IBM 141003P00215000 P 10/03/14 215.0 19.65 22.35
IBM 141003P00217500 P 10/03/14 217.5 21.75 25.10
IBM 141003P00220000 P 10/03/14 220.0 24.65 27.35
IBM 141003P00222500 P 10/03/14 222.5 27.15 29.85
IBM 141003P00225000 P 10/03/14 225.0 28.85 33.00
IBM 141003P00227500 P 10/03/14 227.5 31.60 35.60
IBM 141003P00230000 P 10/03/14 230.0 34.00 38.20
IBM 141003P00232500 P 10/03/14 232.5 36.40 40.35
IBM 141003P00235000 P 10/03/14 235.0 39.00 42.65
IBM 141003P00237500 P 10/03/14 237.5 41.40 45.05
IBM 141003P00240000 P 10/03/14 240.0 43.85 47.65
IBM 141003P00242500 P 10/03/14 242.5 46.10 50.75
IBM 141003P00245000 P 10/03/14 245.0 48.70 53.00
IBM 141010C00155000 C 10/10/14 155.0 37.45 40.80
IBM 141010C00157500 C 10/10/14 157.5 34.95 38.35
IBM 141010C00160000 C 10/10/14 160.0 32.60 35.25
IBM 141010C00162500 C 10/10/14 162.5 30.10 32.75
IBM 141010C00165000 C 10/10/14 165.0 27.60 30.25
IBM 141010C00167500 C 10/10/14 167.5 25.15 27.75
IBM 141010C00170000 C 10/10/14 170.0 23.20 24.50
IBM 141010C00172500 C 10/10/14 172.5 20.20 22.10
IBM 141010C00175000 C 10/10/14 175.0 18.15 19.55
IBM 141010C00177500 C 10/10/14 177.5 15.65 17.15
IBM 141010C00180000 C 10/10/14 180.0 12.60 14.60
IBM 141010C00182500 C 10/10/14 182.5 10.15 12.15
IBM 141010C00185000 C 10/10/14 185.0 8.60 9.75
IBM 141010C00187500 C 10/10/14 187.5 6.90 7.35
IBM 141010C00190000 C 10/10/14 190.0 4.75 5.15
IBM 141010C00192500 C 10/10/14 192.5 2.94 3.25
IBM 141010C00195000 C 10/10/14 195.0 1.54 1.74
IBM 141010C00197500 C 10/10/14 197.5 0.70 0.77
IBM 141010C00200000 C 10/10/14 200.0 0.25 0.37
IBM 141010C00202500 C 10/10/14 202.5 0.08 0.16
IBM 141010C00205000 C 10/10/14 205.0 0.03 0.08
IBM 141010C00207500 C 10/10/14 207.5 0.01 0.07
IBM 141010C00210000 C 10/10/14 210.0 0.00 0.07
IBM 141010C00212500 C 10/10/14 212.5 0.00 0.06
IBM 141010C00215000 C 10/10/14 215.0 0.00 0.05
IBM 141010C00217500 C 10/10/14 217.5 0.00 0.04
IBM 141010C00220000 C 10/10/14 220.0 0.00 0.04
IBM 141010C00222500 C 10/10/14 222.5 0.00 0.04
IBM 141010C00225000 C 10/10/14 225.0 0.00 0.04
IBM 141010C00227500 C 10/10/14 227.5 0.00 0.03
IBM 141010C00230000 C 10/10/14 230.0 0.00 0.03
IBM 141010C00232500 C 10/10/14 232.5 0.00 0.03
IBM 141010C00235000 C 10/10/14 235.0 0.00 0.03
IBM 141010C00237500 C 10/10/14 237.5 0.00 0.03
IBM 141010C00240000 C 10/10/14 240.0 0.00 0.03
IBM 141010C00242500 C 10/10/14 242.5 0.00 0.03
IBM 141010C00245000 C 10/10/14 245.0 0.00 0.03
IBM 141010P00155000 P 10/10/14 155.0 0.02 0.08
IBM 141010P00157500 P 10/10/14 157.5 0.02 0.08
IBM 141010P00160000 P 10/10/14 160.0 0.02 0.08
IBM 141010P00162500 P 10/10/14 162.5 0.03 0.08
IBM 141010P00165000 P 10/10/14 165.0 0.03 0.09
IBM 141010P00167500 P 10/10/14 167.5 0.04 0.10
IBM 141010P00170000 P 10/10/14 170.0 0.05 0.14
IBM 141010P00172500 P 10/10/14 172.5 0.03 0.16
IBM 141010P00175000 P 10/10/14 175.0 0.02 0.19
IBM 141010P00177500 P 10/10/14 177.5 0.10 0.22
IBM 141010P00180000 P 10/10/14 180.0 0.15 0.21
IBM 141010P00182500 P 10/10/14 182.5 0.16 0.31
IBM 141010P00185000 P 10/10/14 185.0 0.26 0.41
IBM 141010P00187500 P 10/10/14 187.5 0.41 0.64
IBM 141010P00190000 P 10/10/14 190.0 0.74 0.84
IBM 141010P00192500 P 10/10/14 192.5 1.36 1.48
IBM 141010P00195000 P 10/10/14 195.0 2.46 2.58
IBM 141010P00197500 P 10/10/14 197.5 4.05 4.45
IBM 141010P00200000 P 10/10/14 200.0 5.50 7.15
IBM 141010P00202500 P 10/10/14 202.5 7.85 9.50
IBM 141010P00205000 P 10/10/14 205.0 9.65 12.35
IBM 141010P00207500 P 10/10/14 207.5 12.10 15.00
IBM 141010P00210000 P 10/10/14 210.0 14.55 17.50
IBM 141010P00212500 P 10/10/14 212.5 17.30 20.20
IBM 141010P00215000 P 10/10/14 215.0 19.55 22.70
IBM 141010P00217500 P 10/10/14 217.5 22.00 25.15
IBM 141010P00220000 P 10/10/14 220.0 24.55 27.70
IBM 141010P00222500 P 10/10/14 222.5 27.25 30.20
IBM 141010P00225000 P 10/10/14 225.0 29.25 33.25
IBM 141010P00227500 P 10/10/14 227.5 31.45 35.40
IBM 141010P00230000 P 10/10/14 230.0 34.00 38.20
IBM 141010P00232500 P 10/10/14 232.5 36.25 40.70
IBM 141010P00235000 P 10/10/14 235.0 39.05 43.15
IBM 141010P00237500 P 10/10/14 237.5 41.30 45.65
IBM 141010P00240000 P 10/10/14 240.0 44.00 48.25
IBM 141010P00242500 P 10/10/14 242.5 46.40 50.10
IBM 141010P00245000 P 10/10/14 245.0 49.00 53.15
IBM 141018C00095000 C 10/18/14 95.0 97.25 100.95
IBM 141018C00100000 C 10/18/14 100.0 92.45 96.15
IBM 141018C00105000 C 10/18/14 105.0 87.45 91.20
IBM 141018C00110000 C 10/18/14 110.0 82.35 85.95
IBM 141018C00115000 C 10/18/14 115.0 77.25 81.05
IBM 141018C00120000 C 10/18/14 120.0 72.25 76.25
IBM 141018C00125000 C 10/18/14 125.0 67.00 71.20
IBM 141018C00130000 C 10/18/14 130.0 62.55 65.95
IBM 141018C00135000 C 10/18/14 135.0 57.50 61.20
IBM 141018C00140000 C 10/18/14 140.0 52.50 55.40
IBM 141018C00145000 C 10/18/14 145.0 47.45 50.80
IBM 141018C00150000 C 10/18/14 150.0 42.95 44.95
IBM 141018C00155000 C 10/18/14 155.0 38.20 39.50
IBM 141018C00160000 C 10/18/14 160.0 33.25 34.55
IBM 141018C00165000 C 10/18/14 165.0 27.90 29.60
IBM 141018C00170000 C 10/18/14 170.0 23.00 24.65
IBM 141018C00175000 C 10/18/14 175.0 18.50 19.80
IBM 141018C00180000 C 10/18/14 180.0 14.25 14.95
IBM 141018C00185000 C 10/18/14 185.0 10.00 10.35
IBM 141018C00190000 C 10/18/14 190.0 5.95 6.10
IBM 141018C00195000 C 10/18/14 195.0 2.90 3.05
IBM 141018C00200000 C 10/18/14 200.0 1.10 1.17
IBM 141018C00205000 C 10/18/14 205.0 0.35 0.41
IBM 141018C00210000 C 10/18/14 210.0 0.13 0.18
IBM 141018C00215000 C 10/18/14 215.0 0.02 0.12
IBM 141018C00220000 C 10/18/14 220.0 0.01 0.07
IBM 141018C00225000 C 10/18/14 225.0 0.00 0.04
IBM 141018C00230000 C 10/18/14 230.0 0.00 0.04
IBM 141018C00235000 C 10/18/14 235.0 0.00 0.03
IBM 141018C00240000 C 10/18/14 240.0 0.00 0.03
IBM 141018C00245000 C 10/18/14 245.0 0.00 0.03
IBM 141018C00250000 C 10/18/14 250.0 0.00 0.03
IBM 141018C00255000 C 10/18/14 255.0 0.00 0.03
IBM 141018C00260000 C 10/18/14 260.0 0.00 0.03
IBM 141018C00265000 C 10/18/14 265.0 0.00 0.03
IBM 141018C00270000 C 10/18/14 270.0 0.00 0.03
IBM 141018C00275000 C 10/18/14 275.0 0.00 0.03
IBM 141018P00095000 P 10/18/14 95.0 0.00 0.03
IBM 141018P00100000 P 10/18/14 100.0 0.00 0.03
IBM 141018P00105000 P 10/18/14 105.0 0.00 0.03
IBM 141018P00110000 P 10/18/14 110.0 0.00 0.03
IBM 141018P00115000 P 10/18/14 115.0 0.00 0.03
IBM 141018P00120000 P 10/18/14 120.0 0.00 0.03
IBM 141018P00125000 P 10/18/14 125.0 0.00 0.03
IBM 141018P00130000 P 10/18/14 130.0 0.01 0.03
IBM 141018P00135000 P 10/18/14 135.0 0.02 0.04
IBM 141018P00140000 P 10/18/14 140.0 0.02 0.04
IBM 141018P00145000 P 10/18/14 145.0 0.03 0.06
IBM 141018P00150000 P 10/18/14 150.0 0.04 0.08
IBM 141018P00155000 P 10/18/14 155.0 0.07 0.10
IBM 141018P00160000 P 10/18/14 160.0 0.08 0.13
IBM 141018P00165000 P 10/18/14 165.0 0.15 0.19
IBM 141018P00170000 P 10/18/14 170.0 0.22 0.24
IBM 141018P00175000 P 10/18/14 175.0 0.33 0.36
IBM 141018P00180000 P 10/18/14 180.0 0.51 0.58
IBM 141018P00185000 P 10/18/14 185.0 0.97 1.02
IBM 141018P00190000 P 10/18/14 190.0 1.92 2.00
IBM 141018P00195000 P 10/18/14 195.0 3.80 3.95
IBM 141018P00200000 P 10/18/14 200.0 6.80 7.20
IBM 141018P00205000 P 10/18/14 205.0 10.55 12.25
IBM 141018P00210000 P 10/18/14 210.0 14.85 17.00
IBM 141018P00215000 P 10/18/14 215.0 19.70 22.60
IBM 141018P00220000 P 10/18/14 220.0 24.65 27.45
IBM 141018P00225000 P 10/18/14 225.0 29.05 32.60
IBM 141018P00230000 P 10/18/14 230.0 34.10 37.55
IBM 141018P00235000 P 10/18/14 235.0 39.05 42.60
IBM 141018P00240000 P 10/18/14 240.0 43.90 47.90
IBM 141018P00245000 P 10/18/14 245.0 48.90 52.60
IBM 141018P00250000 P 10/18/14 250.0 53.90 57.60
IBM 141018P00255000 P 10/18/14 255.0 59.00 62.60
IBM 141018P00260000 P 10/18/14 260.0 64.10 67.55
IBM 141018P00265000 P 10/18/14 265.0 69.00 73.15
IBM 141018P00270000 P 10/18/14 270.0 74.05 77.60
IBM 141018P00275000 P 10/18/14 275.0 79.05 83.10
IBM 141024C00155000 C 10/24/14 155.0 37.55 40.50
IBM 141024C00157500 C 10/24/14 157.5 34.95 38.10
IBM 141024C00160000 C 10/24/14 160.0 32.55 35.50
IBM 141024C00162500 C 10/24/14 162.5 30.20 33.00
IBM 141024C00165000 C 10/24/14 165.0 27.50 30.70
IBM 141024C00167500 C 10/24/14 167.5 25.05 28.20
IBM 141024C00170000 C 10/24/14 170.0 22.40 25.75
IBM 141024C00172500 C 10/24/14 172.5 20.25 23.30
IBM 141024C00175000 C 10/24/14 175.0 17.40 21.25
IBM 141024C00177500 C 10/24/14 177.5 15.10 18.50
IBM 141024C00180000 C 10/24/14 180.0 14.25 15.85
IBM 141024C00182500 C 10/24/14 182.5 11.75 13.55
IBM 141024C00185000 C 10/24/14 185.0 9.95 11.05
IBM 141024C00187500 C 10/24/14 187.5 8.00 9.15
IBM 141024C00190000 C 10/24/14 190.0 6.25 6.70
IBM 141024C00192500 C 10/24/14 192.5 4.60 5.00
IBM 141024C00195000 C 10/24/14 195.0 3.20 3.40
IBM 141024C00197500 C 10/24/14 197.5 2.14 2.33
IBM 141024C00200000 C 10/24/14 200.0 1.36 1.50
IBM 141024C00202500 C 10/24/14 202.5 0.79 0.96
IBM 141024C00205000 C 10/24/14 205.0 0.51 0.57
IBM 141024C00207500 C 10/24/14 207.5 0.29 0.46
IBM 141024C00210000 C 10/24/14 210.0 0.19 0.33
IBM 141024C00212500 C 10/24/14 212.5 0.04 0.25
IBM 141024C00215000 C 10/24/14 215.0 0.04 0.18
IBM 141024C00217500 C 10/24/14 217.5 0.03 0.16
IBM 141024C00220000 C 10/24/14 220.0 0.02 0.13
IBM 141024C00222500 C 10/24/14 222.5 0.02 0.10
IBM 141024C00225000 C 10/24/14 225.0 0.01 0.07
IBM 141024C00227500 C 10/24/14 227.5 0.00 0.06
IBM 141024C00230000 C 10/24/14 230.0 0.00 0.05
IBM 141024C00232500 C 10/24/14 232.5 0.00 0.05
IBM 141024C00235000 C 10/24/14 235.0 0.00 0.05
IBM 141024C00237500 C 10/24/14 237.5 0.00 0.05
IBM 141024C00240000 C 10/24/14 240.0 0.00 0.05
IBM 141024C00242500 C 10/24/14 242.5 0.00 0.04
IBM 141024C00245000 C 10/24/14 245.0 0.00 0.04
IBM 141024P00155000 P 10/24/14 155.0 0.07 0.13
IBM 141024P00157500 P 10/24/14 157.5 0.07 0.17
IBM 141024P00160000 P 10/24/14 160.0 0.08 0.21
IBM 141024P00162500 P 10/24/14 162.5 0.05 0.26
IBM 141024P00165000 P 10/24/14 165.0 0.16 0.31
IBM 141024P00167500 P 10/24/14 167.5 0.19 0.37
IBM 141024P00170000 P 10/24/14 170.0 0.20 0.44
IBM 141024P00172500 P 10/24/14 172.5 0.27 0.52
IBM 141024P00175000 P 10/24/14 175.0 0.34 0.64
IBM 141024P00177500 P 10/24/14 177.5 0.46 0.77
IBM 141024P00180000 P 10/24/14 180.0 0.66 0.92
IBM 141024P00182500 P 10/24/14 182.5 0.76 1.15
IBM 141024P00185000 P 10/24/14 185.0 1.17 1.31
IBM 141024P00187500 P 10/24/14 187.5 1.60 1.81
IBM 141024P00190000 P 10/24/14 190.0 2.19 2.58
IBM 141024P00192500 P 10/24/14 192.5 2.97 3.35
IBM 141024P00195000 P 10/24/14 195.0 4.00 4.35
IBM 141024P00197500 P 10/24/14 197.5 5.35 6.00
IBM 141024P00200000 P 10/24/14 200.0 7.00 8.15
IBM 141024P00202500 P 10/24/14 202.5 8.50 10.20
IBM 141024P00205000 P 10/24/14 205.0 10.50 12.50
IBM 141024P00207500 P 10/24/14 207.5 12.35 15.20
IBM 141024P00210000 P 10/24/14 210.0 14.75 17.80
IBM 141024P00212500 P 10/24/14 212.5 17.15 20.45
IBM 141024P00215000 P 10/24/14 215.0 19.65 23.05
IBM 141024P00217500 P 10/24/14 217.5 22.25 25.10
IBM 141024P00220000 P 10/24/14 220.0 24.20 28.20
IBM 141024P00222500 P 10/24/14 222.5 26.65 30.75
IBM 141024P00225000 P 10/24/14 225.0 28.70 33.00
IBM 141024P00227500 P 10/24/14 227.5 31.10 35.65
IBM 141024P00230000 P 10/24/14 230.0 34.00 38.30
IBM 141024P00232500 P 10/24/14 232.5 36.35 40.10
IBM 141024P00235000 P 10/24/14 235.0 39.00 43.30
IBM 141024P00237500 P 10/24/14 237.5 41.60 45.75
IBM 141024P00240000 P 10/24/14 240.0 44.00 48.25
IBM 141024P00242500 P 10/24/14 242.5 46.10 50.75
IBM 141024P00245000 P 10/24/14 245.0 49.00 53.20
IBM 141031C00155000 C 10/31/14 155.0 37.45 41.55
IBM 141031C00160000 C 10/31/14 160.0 32.25 36.65
IBM 141031C00162500 C 10/31/14 162.5 29.65 33.65
IBM 141031C00165000 C 10/31/14 165.0 27.30 31.75
IBM 141031C00167500 C 10/31/14 167.5 25.00 28.60
IBM 141031C00170000 C 10/31/14 170.0 22.65 25.90
IBM 141031C00172500 C 10/31/14 172.5 20.35 23.40
IBM 141031C00175000 C 10/31/14 175.0 17.50 21.30
IBM 141031C00177500 C 10/31/14 177.5 15.25 18.65
IBM 141031C00180000 C 10/31/14 180.0 13.95 16.35
IBM 141031C00182500 C 10/31/14 182.5 11.35 14.05
IBM 141031C00185000 C 10/31/14 185.0 10.10 11.10
IBM 141031C00187500 C 10/31/14 187.5 8.35 9.50
IBM 141031C00190000 C 10/31/14 190.0 6.55 7.00
IBM 141031C00192500 C 10/31/14 192.5 4.95 5.30
IBM 141031C00195000 C 10/31/14 195.0 3.55 3.85
IBM 141031C00197500 C 10/31/14 197.5 2.43 2.70
IBM 141031C00200000 C 10/31/14 200.0 1.63 1.83
IBM 141031C00202500 C 10/31/14 202.5 1.07 1.14
IBM 141031C00205000 C 10/31/14 205.0 0.62 0.89
IBM 141031C00207500 C 10/31/14 207.5 0.28 0.56
IBM 141031C00210000 C 10/31/14 210.0 0.22 0.41
IBM 141031C00212500 C 10/31/14 212.5 0.05 0.30
IBM 141031C00215000 C 10/31/14 215.0 0.08 0.18
IBM 141031C00217500 C 10/31/14 217.5 0.02 0.16
IBM 141031C00220000 C 10/31/14 220.0 0.03 0.14
IBM 141031C00222500 C 10/31/14 222.5 0.02 0.12
IBM 141031C00225000 C 10/31/14 225.0 0.01 0.10
IBM 141031C00227500 C 10/31/14 227.5 0.00 0.08
IBM 141031C00230000 C 10/31/14 230.0 0.00 0.06
IBM 141031C00232500 C 10/31/14 232.5 0.00 0.05
IBM 141031C00235000 C 10/31/14 235.0 0.00 0.05
IBM 141031C00237500 C 10/31/14 237.5 0.00 0.04
IBM 141031C00240000 C 10/31/14 240.0 0.00 0.04
IBM 141031C00242500 C 10/31/14 242.5 0.00 0.04
IBM 141031C00245000 C 10/31/14 245.0 0.00 0.04
IBM 141031P00155000 P 10/31/14 155.0 0.06 0.17
IBM 141031P00160000 P 10/31/14 160.0 0.13 0.24
IBM 141031P00162500 P 10/31/14 162.5 0.15 0.30
IBM 141031P00165000 P 10/31/14 165.0 0.18 0.36
IBM 141031P00167500 P 10/31/14 167.5 0.22 0.42
IBM 141031P00170000 P 10/31/14 170.0 0.23 0.50
IBM 141031P00172500 P 10/31/14 172.5 0.29 0.60
IBM 141031P00175000 P 10/31/14 175.0 0.36 0.72
IBM 141031P00177500 P 10/31/14 177.5 0.57 0.86
IBM 141031P00180000 P 10/31/14 180.0 0.66 1.04
IBM 141031P00182500 P 10/31/14 182.5 1.01 1.27
IBM 141031P00185000 P 10/31/14 185.0 1.34 1.49
IBM 141031P00187500 P 10/31/14 187.5 1.76 2.05
IBM 141031P00190000 P 10/31/14 190.0 2.38 2.78
IBM 141031P00192500 P 10/31/14 192.5 3.25 3.65
IBM 141031P00195000 P 10/31/14 195.0 4.40 4.65
IBM 141031P00197500 P 10/31/14 197.5 5.80 6.25
IBM 141031P00200000 P 10/31/14 200.0 7.45 8.35
IBM 141031P00202500 P 10/31/14 202.5 8.60 10.30
IBM 141031P00205000 P 10/31/14 205.0 10.25 13.60
IBM 141031P00207500 P 10/31/14 207.5 12.40 15.75
IBM 141031P00210000 P 10/31/14 210.0 14.55 18.20
IBM 141031P00212500 P 10/31/14 212.5 17.15 20.45
IBM 141031P00215000 P 10/31/14 215.0 19.65 23.05
IBM 141031P00217500 P 10/31/14 217.5 21.90 25.25
IBM 141031P00220000 P 10/31/14 220.0 24.40 28.15
IBM 141031P00222500 P 10/31/14 222.5 26.55 30.20
IBM 141031P00225000 P 10/31/14 225.0 29.00 33.30
IBM 141031P00227500 P 10/31/14 227.5 31.15 35.65
IBM 141031P00230000 P 10/31/14 230.0 33.60 38.00
IBM 141031P00232500 P 10/31/14 232.5 36.40 40.45
IBM 141031P00235000 P 10/31/14 235.0 39.00 43.25
IBM 141031P00237500 P 10/31/14 237.5 41.45 45.45
IBM 141031P00240000 P 10/31/14 240.0 43.70 48.00
IBM 141031P00242500 P 10/31/14 242.5 46.55 50.20
IBM 141031P00245000 P 10/31/14 245.0 49.00 53.30
IBM 141122C00120000 C 11/22/14 120.0 71.90 76.00
IBM 141122C00125000 C 11/22/14 125.0 66.95 71.00
IBM 141122C00130000 C 11/22/14 130.0 61.95 66.00
IBM 141122C00135000 C 11/22/14 135.0 57.05 61.45
IBM 141122C00140000 C 11/22/14 140.0 51.95 56.00
IBM 141122C00145000 C 11/22/14 145.0 47.60 51.15
IBM 141122C00150000 C 11/22/14 150.0 42.10 46.60
IBM 141122C00155000 C 11/22/14 155.0 37.70 41.40
IBM 141122C00160000 C 11/22/14 160.0 32.10 36.75
IBM 141122C00165000 C 11/22/14 165.0 27.20 31.70
IBM 141122C00170000 C 11/22/14 170.0 23.20 25.75
IBM 141122C00175000 C 11/22/14 175.0 18.30 21.10
IBM 141122C00180000 C 11/22/14 180.0 14.25 15.95
IBM 141122C00185000 C 11/22/14 185.0 10.30 11.15
IBM 141122C00190000 C 11/22/14 190.0 6.95 7.30
IBM 141122C00195000 C 11/22/14 195.0 4.05 4.30
IBM 141122C00200000 C 11/22/14 200.0 2.08 2.25
IBM 141122C00205000 C 11/22/14 205.0 0.97 1.04
IBM 141122C00210000 C 11/22/14 210.0 0.44 0.52
IBM 141122C00215000 C 11/22/14 215.0 0.10 0.29
IBM 141122C00220000 C 11/22/14 220.0 0.09 0.17
IBM 141122C00225000 C 11/22/14 225.0 0.02 0.13
IBM 141122C00230000 C 11/22/14 230.0 0.03 0.11
IBM 141122P00120000 P 11/22/14 120.0 0.02 0.08
IBM 141122P00125000 P 11/22/14 125.0 0.02 0.09
IBM 141122P00130000 P 11/22/14 130.0 0.08 0.10
IBM 141122P00135000 P 11/22/14 135.0 0.05 0.10
IBM 141122P00140000 P 11/22/14 140.0 0.06 0.13
IBM 141122P00145000 P 11/22/14 145.0 0.07 0.18
IBM 141122P00150000 P 11/22/14 150.0 0.08 0.22
IBM 141122P00155000 P 11/22/14 155.0 0.13 0.30
IBM 141122P00160000 P 11/22/14 160.0 0.20 0.37
IBM 141122P00165000 P 11/22/14 165.0 0.35 0.45
IBM 141122P00170000 P 11/22/14 170.0 0.52 0.62
IBM 141122P00175000 P 11/22/14 175.0 0.76 0.92
IBM 141122P00180000 P 11/22/14 180.0 1.25 1.41
IBM 141122P00185000 P 11/22/14 185.0 2.09 2.21
IBM 141122P00190000 P 11/22/14 190.0 3.45 3.65
IBM 141122P00195000 P 11/22/14 195.0 5.60 5.90
IBM 141122P00200000 P 11/22/14 200.0 8.65 9.05
IBM 141122P00205000 P 11/22/14 205.0 12.25 13.45
IBM 141122P00210000 P 11/22/14 210.0 15.95 19.30
IBM 141122P00215000 P 11/22/14 215.0 20.70 23.40
IBM 141122P00220000 P 11/22/14 220.0 25.55 28.50
IBM 141122P00225000 P 11/22/14 225.0 30.00 34.25
IBM 141122P00230000 P 11/22/14 230.0 34.60 39.00
IBM 141220C00120000 C 12/20/14 120.0 72.00 76.45
IBM 141220C00125000 C 12/20/14 125.0 66.90 71.00
IBM 141220C00130000 C 12/20/14 130.0 61.90 66.00
IBM 141220C00135000 C 12/20/14 135.0 57.40 61.25
IBM 141220C00140000 C 12/20/14 140.0 51.95 56.00
IBM 141220C00145000 C 12/20/14 145.0 47.65 51.15
IBM 141220C00150000 C 12/20/14 150.0 42.00 46.35
IBM 141220C00155000 C 12/20/14 155.0 37.10 41.65
IBM 141220C00160000 C 12/20/14 160.0 32.65 36.50
IBM 141220C00165000 C 12/20/14 165.0 27.25 31.90
IBM 141220C00170000 C 12/20/14 170.0 23.20 25.75
IBM 141220C00175000 C 12/20/14 175.0 18.30 20.75
IBM 141220C00180000 C 12/20/14 180.0 14.70 16.05
IBM 141220C00185000 C 12/20/14 185.0 11.25 11.80
IBM 141220C00190000 C 12/20/14 190.0 7.70 8.05
IBM 141220C00195000 C 12/20/14 195.0 4.90 5.15
IBM 141220C00200000 C 12/20/14 200.0 2.81 3.05
IBM 141220C00205000 C 12/20/14 205.0 1.52 1.65
IBM 141220C00210000 C 12/20/14 210.0 0.80 0.91
IBM 141220C00215000 C 12/20/14 215.0 0.39 0.50
IBM 141220C00220000 C 12/20/14 220.0 0.11 0.31
IBM 141220C00225000 C 12/20/14 225.0 0.04 0.20
IBM 141220C00230000 C 12/20/14 230.0 0.04 0.15
IBM 141220C00235000 C 12/20/14 235.0 0.03 0.12
IBM 141220C00240000 C 12/20/14 240.0 0.03 0.11
IBM 141220C00245000 C 12/20/14 245.0 0.02 0.10
IBM 141220C00250000 C 12/20/14 250.0 0.01 0.09
IBM 141220P00120000 P 12/20/14 120.0 0.05 0.11
IBM 141220P00125000 P 12/20/14 125.0 0.06 0.12
IBM 141220P00130000 P 12/20/14 130.0 0.08 0.16
IBM 141220P00135000 P 12/20/14 135.0 0.07 0.20
IBM 141220P00140000 P 12/20/14 140.0 0.07 0.23
IBM 141220P00145000 P 12/20/14 145.0 0.13 0.28
IBM 141220P00150000 P 12/20/14 150.0 0.19 0.35
IBM 141220P00155000 P 12/20/14 155.0 0.28 0.47
IBM 141220P00160000 P 12/20/14 160.0 0.39 0.54
IBM 141220P00165000 P 12/20/14 165.0 0.56 0.70
IBM 141220P00170000 P 12/20/14 170.0 0.82 0.97
IBM 141220P00175000 P 12/20/14 175.0 1.15 1.35
IBM 141220P00180000 P 12/20/14 180.0 1.79 1.93
IBM 141220P00185000 P 12/20/14 185.0 2.74 2.94
IBM 141220P00190000 P 12/20/14 190.0 4.30 4.60
IBM 141220P00195000 P 12/20/14 195.0 6.50 6.80
IBM 141220P00200000 P 12/20/14 200.0 9.40 9.75
IBM 141220P00205000 P 12/20/14 205.0 13.05 13.55
IBM 141220P00210000 P 12/20/14 210.0 16.90 18.90
IBM 141220P00215000 P 12/20/14 215.0 20.90 24.10
IBM 141220P00220000 P 12/20/14 220.0 25.60 29.05
IBM 141220P00225000 P 12/20/14 225.0 30.10 33.60
IBM 141220P00230000 P 12/20/14 230.0 35.10 38.80
IBM 141220P00235000 P 12/20/14 235.0 40.00 44.20
IBM 141220P00240000 P 12/20/14 240.0 44.85 48.55
IBM 141220P00245000 P 12/20/14 245.0 49.65 54.00
IBM 141220P00250000 P 12/20/14 250.0 55.00 59.15
IBM 150117C00090000 C 01/17/15 90.0 102.00 106.40
IBM 150117C00095000 C 01/17/15 95.0 96.85 101.00
IBM 150117C00100000 C 01/17/15 100.0 92.00 96.50
IBM 150117C00105000 C 01/17/15 105.0 87.00 91.50
IBM 150117C00110000 C 01/17/15 110.0 82.00 86.40
IBM 150117C00115000 C 01/17/15 115.0 76.90 81.00
IBM 150117C00120000 C 01/17/15 120.0 72.60 76.40
IBM 150117C00125000 C 01/17/15 125.0 67.20 70.95
IBM 150117C00130000 C 01/17/15 130.0 62.40 66.00
IBM 150117C00135000 C 01/17/15 135.0 57.25 60.85
IBM 150117C00140000 C 01/17/15 140.0 52.25 55.70
IBM 150117C00145000 C 01/17/15 145.0 47.60 50.55
IBM 150117C00150000 C 01/17/15 150.0 42.65 45.55
IBM 150117C00155000 C 01/17/15 155.0 37.95 40.50
IBM 150117C00160000 C 01/17/15 160.0 32.80 35.85
IBM 150117C00165000 C 01/17/15 165.0 28.25 30.50
IBM 150117C00170000 C 01/17/15 170.0 23.75 26.10
IBM 150117C00175000 C 01/17/15 175.0 19.60 21.20
IBM 150117C00180000 C 01/17/15 180.0 15.25 16.30
IBM 150117C00185000 C 01/17/15 185.0 11.95 12.20
IBM 150117C00190000 C 01/17/15 190.0 8.55 8.75
IBM 150117C00195000 C 01/17/15 195.0 5.75 5.90
IBM 150117C00200000 C 01/17/15 200.0 3.65 3.90
IBM 150117C00205000 C 01/17/15 205.0 2.18 2.34
IBM 150117C00210000 C 01/17/15 210.0 1.26 1.39
IBM 150117C00215000 C 01/17/15 215.0 0.67 0.80
IBM 150117C00220000 C 01/17/15 220.0 0.42 0.54
IBM 150117C00225000 C 01/17/15 225.0 0.16 0.35
IBM 150117C00230000 C 01/17/15 230.0 0.15 0.21
IBM 150117C00235000 C 01/17/15 235.0 0.03 0.18
IBM 150117C00240000 C 01/17/15 240.0 0.07 0.12
IBM 150117C00245000 C 01/17/15 245.0 0.02 0.12
IBM 150117C00250000 C 01/17/15 250.0 0.03 0.11
IBM 150117C00255000 C 01/17/15 255.0 0.03 0.10
IBM 150117C00260000 C 01/17/15 260.0 0.02 0.10
IBM 150117C00265000 C 01/17/15 265.0 0.01 0.09
IBM 150117C00270000 C 01/17/15 270.0 0.01 0.07
IBM 150117C00275000 C 01/17/15 275.0 0.00 0.06
IBM 150117C00280000 C 01/17/15 280.0 0.00 0.05
IBM 150117C00285000 C 01/17/15 285.0 0.00 0.04
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 0.04
IBM 150117C00320000 C 01/17/15 320.0 0.00 0.04
IBM 150117P00090000 P 01/17/15 90.0 0.01 0.07
IBM 150117P00095000 P 01/17/15 95.0 0.02 0.08
IBM 150117P00100000 P 01/17/15 100.0 0.03 0.09
IBM 150117P00105000 P 01/17/15 105.0 0.04 0.10
IBM 150117P00110000 P 01/17/15 110.0 0.05 0.11
IBM 150117P00115000 P 01/17/15 115.0 0.08 0.13
IBM 150117P00120000 P 01/17/15 120.0 0.09 0.16
IBM 150117P00125000 P 01/17/15 125.0 0.15 0.20
IBM 150117P00130000 P 01/17/15 130.0 0.15 0.23
IBM 150117P00135000 P 01/17/15 135.0 0.15 0.27
IBM 150117P00140000 P 01/17/15 140.0 0.25 0.34
IBM 150117P00145000 P 01/17/15 145.0 0.34 0.42
IBM 150117P00150000 P 01/17/15 150.0 0.39 0.50
IBM 150117P00155000 P 01/17/15 155.0 0.46 0.62
IBM 150117P00160000 P 01/17/15 160.0 0.62 0.76
IBM 150117P00165000 P 01/17/15 165.0 0.86 0.99
IBM 150117P00170000 P 01/17/15 170.0 1.19 1.35
IBM 150117P00175000 P 01/17/15 175.0 1.69 1.88
IBM 150117P00180000 P 01/17/15 180.0 2.45 2.60
IBM 150117P00185000 P 01/17/15 185.0 3.55 3.75
IBM 150117P00190000 P 01/17/15 190.0 5.20 5.40
IBM 150117P00195000 P 01/17/15 195.0 7.40 7.65
IBM 150117P00200000 P 01/17/15 200.0 10.35 10.60
IBM 150117P00205000 P 01/17/15 205.0 13.70 14.15
IBM 150117P00210000 P 01/17/15 210.0 16.90 19.20
IBM 150117P00215000 P 01/17/15 215.0 21.40 23.80
IBM 150117P00220000 P 01/17/15 220.0 25.90 28.40
IBM 150117P00225000 P 01/17/15 225.0 30.45 33.95
IBM 150117P00230000 P 01/17/15 230.0 35.35 38.85
IBM 150117P00235000 P 01/17/15 235.0 40.35 44.05
IBM 150117P00240000 P 01/17/15 240.0 45.30 48.65
IBM 150117P00245000 P 01/17/15 245.0 50.00 54.20
IBM 150117P00250000 P 01/17/15 250.0 55.00 59.15
IBM 150117P00255000 P 01/17/15 255.0 59.90 63.75
IBM 150117P00260000 P 01/17/15 260.0 65.00 69.15
IBM 150117P00265000 P 01/17/15 265.0 69.70 74.00
IBM 150117P00270000 P 01/17/15 270.0 74.90 78.75
IBM 150117P00275000 P 01/17/15 275.0 79.85 83.75
IBM 150117P00280000 P 01/17/15 280.0 84.65 89.00
IBM 150117P00285000 P 01/17/15 285.0 90.05 93.75
IBM 150117P00290000 P 01/17/15 290.0 94.55 99.00
IBM 150117P00300000 P 01/17/15 300.0 104.95 108.75
IBM 150117P00310000 P 01/17/15 310.0 114.55 119.00
IBM 150117P00320000 P 01/17/15 320.0 125.05 128.80
IBM 150417C00095000 C 04/17/15 95.0 96.80 101.00
IBM 150417C00100000 C 04/17/15 100.0 91.80 96.00
IBM 150417C00105000 C 04/17/15 105.0 86.85 91.00
IBM 150417C00110000 C 04/17/15 110.0 81.85 86.00
IBM 150417C00115000 C 04/17/15 115.0 76.90 81.00
IBM 150417C00120000 C 04/17/15 120.0 71.70 76.00
IBM 150417C00125000 C 04/17/15 125.0 66.85 71.00
IBM 150417C00130000 C 04/17/15 130.0 61.90 66.00
IBM 150417C00135000 C 04/17/15 135.0 57.00 61.55
IBM 150417C00140000 C 04/17/15 140.0 52.05 56.75
IBM 150417C00145000 C 04/17/15 145.0 47.05 51.70
IBM 150417C00150000 C 04/17/15 150.0 42.20 46.85
IBM 150417C00155000 C 04/17/15 155.0 37.45 40.75
IBM 150417C00160000 C 04/17/15 160.0 33.25 36.70
IBM 150417C00165000 C 04/17/15 165.0 29.35 32.40
IBM 150417C00170000 C 04/17/15 170.0 25.00 27.60
IBM 150417C00175000 C 04/17/15 175.0 21.00 23.00
IBM 150417C00180000 C 04/17/15 180.0 17.75 18.25
IBM 150417C00185000 C 04/17/15 185.0 14.25 14.70
IBM 150417C00190000 C 04/17/15 190.0 11.20 11.55
IBM 150417C00195000 C 04/17/15 195.0 8.55 8.90
IBM 150417C00200000 C 04/17/15 200.0 6.35 6.65
IBM 150417C00205000 C 04/17/15 205.0 4.60 4.85
IBM 150417C00210000 C 04/17/15 210.0 3.30 3.50
IBM 150417C00215000 C 04/17/15 215.0 2.30 2.53
IBM 150417C00220000 C 04/17/15 220.0 1.59 1.81
IBM 150417C00225000 C 04/17/15 225.0 1.09 1.29
IBM 150417C00230000 C 04/17/15 230.0 0.73 0.93
IBM 150417C00235000 C 04/17/15 235.0 0.51 0.68
IBM 150417C00240000 C 04/17/15 240.0 0.32 0.53
IBM 150417C00245000 C 04/17/15 245.0 0.19 0.40
IBM 150417C00250000 C 04/17/15 250.0 0.12 0.31
IBM 150417C00255000 C 04/17/15 255.0 0.08 0.25
IBM 150417C00260000 C 04/17/15 260.0 0.06 0.21
IBM 150417C00265000 C 04/17/15 265.0 0.06 0.18
IBM 150417C00270000 C 04/17/15 270.0 0.06 0.13
IBM 150417C00275000 C 04/17/15 275.0 0.06 0.15
IBM 150417C00280000 C 04/17/15 280.0 0.05 0.14
IBM 150417P00095000 P 04/17/15 95.0 0.00 0.17
IBM 150417P00100000 P 04/17/15 100.0 0.08 0.20
IBM 150417P00105000 P 04/17/15 105.0 0.10 0.23
IBM 150417P00110000 P 04/17/15 110.0 0.10 0.26
IBM 150417P00115000 P 04/17/15 115.0 0.12 0.31
IBM 150417P00120000 P 04/17/15 120.0 0.19 0.36
IBM 150417P00125000 P 04/17/15 125.0 0.25 0.43
IBM 150417P00130000 P 04/17/15 130.0 0.34 0.52
IBM 150417P00135000 P 04/17/15 135.0 0.45 0.66
IBM 150417P00140000 P 04/17/15 140.0 0.58 0.80
IBM 150417P00145000 P 04/17/15 145.0 0.76 0.95
IBM 150417P00150000 P 04/17/15 150.0 1.00 1.17
IBM 150417P00155000 P 04/17/15 155.0 1.31 1.45
IBM 150417P00160000 P 04/17/15 160.0 1.70 1.82
IBM 150417P00165000 P 04/17/15 165.0 2.21 2.36
IBM 150417P00170000 P 04/17/15 170.0 2.93 3.10
IBM 150417P00175000 P 04/17/15 175.0 3.85 4.05
IBM 150417P00180000 P 04/17/15 180.0 5.05 5.35
IBM 150417P00185000 P 04/17/15 185.0 6.60 6.85
IBM 150417P00190000 P 04/17/15 190.0 8.50 8.80
IBM 150417P00195000 P 04/17/15 195.0 10.85 11.20
IBM 150417P00200000 P 04/17/15 200.0 13.65 14.05
IBM 150417P00205000 P 04/17/15 205.0 16.90 17.30
IBM 150417P00210000 P 04/17/15 210.0 20.20 21.00
IBM 150417P00215000 P 04/17/15 215.0 24.55 25.05
IBM 150417P00220000 P 04/17/15 220.0 27.50 31.30
IBM 150417P00225000 P 04/17/15 225.0 31.90 35.90
IBM 150417P00230000 P 04/17/15 230.0 36.65 39.60
IBM 150417P00235000 P 04/17/15 235.0 41.45 44.90
IBM 150417P00240000 P 04/17/15 240.0 46.00 50.40
IBM 150417P00245000 P 04/17/15 245.0 51.00 55.15
IBM 150417P00250000 P 04/17/15 250.0 56.00 60.05
IBM 150417P00255000 P 04/17/15 255.0 60.35 65.00
IBM 150417P00260000 P 04/17/15 260.0 65.25 69.85
IBM 150417P00265000 P 04/17/15 265.0 70.35 74.95
IBM 150417P00270000 P 04/17/15 270.0 75.30 79.95
IBM 150417P00275000 P 04/17/15 275.0 80.25 84.90
IBM 150417P00280000 P 04/17/15 280.0 85.25 89.85
IBM 160115C00090000 C 01/15/16 90.0 101.50 106.00
IBM 160115C00095000 C 01/15/16 95.0 96.50 101.00
IBM 160115C00100000 C 01/15/16 100.0 91.50 96.00
IBM 160115C00105000 C 01/15/16 105.0 86.50 91.00
IBM 160115C00110000 C 01/15/16 110.0 81.50 86.00
IBM 160115C00115000 C 01/15/16 115.0 76.50 81.00
IBM 160115C00120000 C 01/15/16 120.0 71.85 76.00
IBM 160115C00125000 C 01/15/16 125.0 66.85 71.00
IBM 160115C00130000 C 01/15/16 130.0 62.00 66.95
IBM 160115C00135000 C 01/15/16 135.0 57.00 61.65
IBM 160115C00140000 C 01/15/16 140.0 52.35 56.75
IBM 160115C00145000 C 01/15/16 145.0 47.30 51.70
IBM 160115C00150000 C 01/15/16 150.0 43.10 47.50
IBM 160115C00155000 C 01/15/16 155.0 39.60 43.25
IBM 160115C00160000 C 01/15/16 160.0 35.55 38.20
IBM 160115C00165000 C 01/15/16 165.0 32.55 33.30
IBM 160115C00170000 C 01/15/16 170.0 27.90 30.45
IBM 160115C00175000 C 01/15/16 175.0 24.95 26.05
IBM 160115C00180000 C 01/15/16 180.0 22.25 22.80
IBM 160115C00185000 C 01/15/16 185.0 19.25 19.75
IBM 160115C00190000 C 01/15/16 190.0 16.50 17.00
IBM 160115C00195000 C 01/15/16 195.0 14.05 14.50
IBM 160115C00200000 C 01/15/16 200.0 11.90 12.25
IBM 160115C00210000 C 01/15/16 210.0 8.30 8.60
IBM 160115C00220000 C 01/15/16 220.0 5.65 5.95
IBM 160115C00230000 C 01/15/16 230.0 3.80 4.10
IBM 160115C00240000 C 01/15/16 240.0 2.56 2.81
IBM 160115C00250000 C 01/15/16 250.0 1.67 1.95
IBM 160115C00260000 C 01/15/16 260.0 1.10 1.37
IBM 160115C00270000 C 01/15/16 270.0 0.82 1.00
IBM 160115C00280000 C 01/15/16 280.0 0.47 0.71
IBM 160115C00290000 C 01/15/16 290.0 0.40 0.51
IBM 160115P00090000 P 01/15/16 90.0 0.31 0.54
IBM 160115P00095000 P 01/15/16 95.0 0.40 0.63
IBM 160115P00100000 P 01/15/16 100.0 0.51 0.74
IBM 160115P00105000 P 01/15/16 105.0 0.64 0.88
IBM 160115P00110000 P 01/15/16 110.0 0.79 1.04
IBM 160115P00115000 P 01/15/16 115.0 0.99 1.23
IBM 160115P00120000 P 01/15/16 120.0 1.21 1.46
IBM 160115P00125000 P 01/15/16 125.0 1.47 1.73
IBM 160115P00130000 P 01/15/16 130.0 1.80 2.04
IBM 160115P00135000 P 01/15/16 135.0 2.18 2.42
IBM 160115P00140000 P 01/15/16 140.0 2.64 2.91
IBM 160115P00145000 P 01/15/16 145.0 3.20 3.50
IBM 160115P00150000 P 01/15/16 150.0 3.85 4.15
IBM 160115P00155000 P 01/15/16 155.0 4.65 4.95
IBM 160115P00160000 P 01/15/16 160.0 5.70 5.90
IBM 160115P00165000 P 01/15/16 165.0 6.75 7.05
IBM 160115P00170000 P 01/15/16 170.0 8.10 8.35
IBM 160115P00175000 P 01/15/16 175.0 9.60 9.90
IBM 160115P00180000 P 01/15/16 180.0 11.40 11.70
IBM 160115P00185000 P 01/15/16 185.0 13.40 13.75
IBM 160115P00190000 P 01/15/16 190.0 15.60 16.05
IBM 160115P00195000 P 01/15/16 195.0 18.20 18.60
IBM 160115P00200000 P 01/15/16 200.0 21.00 21.45
IBM 160115P00210000 P 01/15/16 210.0 27.40 27.90
IBM 160115P00220000 P 01/15/16 220.0 34.70 35.35
IBM 160115P00230000 P 01/15/16 230.0 41.35 44.80
IBM 160115P00240000 P 01/15/16 240.0 49.95 53.35
IBM 160115P00250000 P 01/15/16 250.0 59.30 62.70
IBM 160115P00260000 P 01/15/16 260.0 68.25 72.65
IBM 160115P00270000 P 01/15/16 270.0 78.00 82.10
IBM 160115P00280000 P 01/15/16 280.0 87.00 91.90
IBM 160115P00290000 P 01/15/16 290.0 97.10 101.65
IBM 170120C00100000 C 01/20/17 100.0 91.85 96.00
IBM 170120C00105000 C 01/20/17 105.0 86.50 91.00
IBM 170120C00110000 C 01/20/17 110.0 81.85 86.00
IBM 170120C00115000 C 01/20/17 115.0 76.50 81.00
IBM 170120C00120000 C 01/20/17 120.0 71.50 76.00
IBM 170120C00125000 C 01/20/17 125.0 67.10 71.70
IBM 170120C00130000 C 01/20/17 130.0 62.50 67.00
IBM 170120C00135000 C 01/20/17 135.0 57.85 62.00
IBM 170120C00140000 C 01/20/17 140.0 53.50 58.00
IBM 170120C00145000 C 01/20/17 145.0 50.00 54.00
IBM 170120C00150000 C 01/20/17 150.0 46.00 50.00
IBM 170120C00155000 C 01/20/17 155.0 42.00 46.15
IBM 170120C00160000 C 01/20/17 160.0 39.05 42.20
IBM 170120C00165000 C 01/20/17 165.0 35.80 39.25
IBM 170120C00170000 C 01/20/17 170.0 32.45 34.15
IBM 170120C00175000 C 01/20/17 175.0 29.85 31.90
IBM 170120C00180000 C 01/20/17 180.0 26.95 29.25
IBM 170120C00185000 C 01/20/17 185.0 24.25 26.55
IBM 170120C00190000 C 01/20/17 190.0 21.75 23.90
IBM 170120C00195000 C 01/20/17 195.0 19.25 21.40
IBM 170120C00200000 C 01/20/17 200.0 17.05 18.65
IBM 170120C00210000 C 01/20/17 210.0 13.50 14.50
IBM 170120C00220000 C 01/20/17 220.0 10.40 12.65
IBM 170120C00230000 C 01/20/17 230.0 8.10 9.65
IBM 170120C00240000 C 01/20/17 240.0 5.95 7.85
IBM 170120C00250000 C 01/20/17 250.0 4.60 5.50
IBM 170120C00260000 C 01/20/17 260.0 3.35 4.80
IBM 170120C00270000 C 01/20/17 270.0 2.40 3.75
IBM 170120C00280000 C 01/20/17 280.0 1.88 2.50
IBM 170120P00100000 P 01/20/17 100.0 1.36 2.00
IBM 170120P00105000 P 01/20/17 105.0 1.65 2.46
IBM 170120P00110000 P 01/20/17 110.0 2.04 2.80
IBM 170120P00115000 P 01/20/17 115.0 2.70 3.50
IBM 170120P00120000 P 01/20/17 120.0 2.90 3.75
IBM 170120P00125000 P 01/20/17 125.0 3.50 4.55
IBM 170120P00130000 P 01/20/17 130.0 4.10 4.75
IBM 170120P00135000 P 01/20/17 135.0 4.85 6.00
IBM 170120P00140000 P 01/20/17 140.0 5.85 7.20
IBM 170120P00145000 P 01/20/17 145.0 6.85 8.35
IBM 170120P00150000 P 01/20/17 150.0 8.20 9.40
IBM 170120P00155000 P 01/20/17 155.0 9.15 10.85
IBM 170120P00160000 P 01/20/17 160.0 10.55 12.30
IBM 170120P00165000 P 01/20/17 165.0 12.00 13.90
IBM 170120P00170000 P 01/20/17 170.0 13.80 15.65
IBM 170120P00175000 P 01/20/17 175.0 15.65 17.60
IBM 170120P00180000 P 01/20/17 180.0 17.65 18.90
IBM 170120P00185000 P 01/20/17 185.0 19.85 21.30
IBM 170120P00190000 P 01/20/17 190.0 22.25 24.20
IBM 170120P00195000 P 01/20/17 195.0 24.40 25.85
IBM 170120P00200000 P 01/20/17 200.0 27.60 29.00
IBM 170120P00210000 P 01/20/17 210.0 33.55 35.95
IBM 170120P00220000 P 01/20/17 220.0 40.15 42.65
IBM 170120P00230000 P 01/20/17 230.0 46.70 50.45
IBM 170120P00240000 P 01/20/17 240.0 54.55 58.20
IBM 170120P00250000 P 01/20/17 250.0 62.65 67.00
IBM 170120P00260000 P 01/20/17 260.0 71.20 75.75
IBM 170120P00270000 P 01/20/17 270.0 80.15 84.75
IBM 170120P00280000 P 01/20/17 280.0 89.05 93.75

OPRA data is delayed 15 minutes.