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 Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 140801C00135000 C 08/01/14 135.0 57.90 61.95
IBM 140801C00140000 C 08/01/14 140.0 53.15 56.95
IBM 140801C00145000 C 08/01/14 145.0 48.15 51.95
IBM 140801C00148000 C 08/01/14 148.0 45.05 48.30
IBM 140801C00149000 C 08/01/14 149.0 44.05 47.30
IBM 140801C00150000 C 08/01/14 150.0 43.30 46.30
IBM 140801C00152500 C 08/01/14 152.5 40.50 43.80
IBM 140801C00155000 C 08/01/14 155.0 38.00 41.30
IBM 140801C00157500 C 08/01/14 157.5 35.85 38.80
IBM 140801C00160000 C 08/01/14 160.0 33.95 36.30
IBM 140801C00162500 C 08/01/14 162.5 30.90 34.10
IBM 140801C00165000 C 08/01/14 165.0 28.00 31.30
IBM 140801C00167500 C 08/01/14 167.5 25.75 28.50
IBM 140801C00170000 C 08/01/14 170.0 23.25 26.00
IBM 140801C00172500 C 08/01/14 172.5 21.85 23.50
IBM 140801C00175000 C 08/01/14 175.0 19.25 21.00
IBM 140801C00177500 C 08/01/14 177.5 16.95 18.50
IBM 140801C00180000 C 08/01/14 180.0 14.40 16.00
IBM 140801C00182500 C 08/01/14 182.5 12.00 13.35
IBM 140801C00185000 C 08/01/14 185.0 9.40 10.45
IBM 140801C00187500 C 08/01/14 187.5 7.05 7.75
IBM 140801C00190000 C 08/01/14 190.0 4.60 4.90
IBM 140801C00192500 C 08/01/14 192.5 2.37 2.76
IBM 140801C00195000 C 08/01/14 195.0 0.80 0.91
IBM 140801C00197500 C 08/01/14 197.5 0.17 0.21
IBM 140801C00200000 C 08/01/14 200.0 0.02 0.05
IBM 140801C00202500 C 08/01/14 202.5 0.00 0.02
IBM 140801C00205000 C 08/01/14 205.0 0.00 0.07
IBM 140801C00207500 C 08/01/14 207.5 0.00 0.04
IBM 140801C00210000 C 08/01/14 210.0 0.00 0.02
IBM 140801C00212500 C 08/01/14 212.5 0.00 0.02
IBM 140801C00215000 C 08/01/14 215.0 0.00 0.03
IBM 140801C00217500 C 08/01/14 217.5 0.00 0.03
IBM 140801C00220000 C 08/01/14 220.0 0.00 0.02
IBM 140801C00222500 C 08/01/14 222.5 0.00 0.03
IBM 140801C00225000 C 08/01/14 225.0 0.00 0.03
IBM 140801C00227500 C 08/01/14 227.5 0.00 0.03
IBM 140801C00230000 C 08/01/14 230.0 0.00 0.03
IBM 140801C00232500 C 08/01/14 232.5 0.00 0.03
IBM 140801C00235000 C 08/01/14 235.0 0.00 0.03
IBM 140801C00237500 C 08/01/14 237.5 0.00 0.03
IBM 140801C00240000 C 08/01/14 240.0 0.00 0.03
IBM 140801C00242500 C 08/01/14 242.5 0.00 0.03
IBM 140801C00245000 C 08/01/14 245.0 0.00 0.03
IBM 140801C00247500 C 08/01/14 247.5 0.00 0.03
IBM 140801C00250000 C 08/01/14 250.0 0.00 0.03
IBM 140801C00255000 C 08/01/14 255.0 0.00 0.03
IBM 140801P00135000 P 08/01/14 135.0 0.00 0.03
IBM 140801P00140000 P 08/01/14 140.0 0.00 0.03
IBM 140801P00145000 P 08/01/14 145.0 0.00 0.03
IBM 140801P00148000 P 08/01/14 148.0 0.00 0.03
IBM 140801P00149000 P 08/01/14 149.0 0.00 0.03
IBM 140801P00150000 P 08/01/14 150.0 0.00 0.03
IBM 140801P00152500 P 08/01/14 152.5 0.00 0.03
IBM 140801P00155000 P 08/01/14 155.0 0.00 0.03
IBM 140801P00157500 P 08/01/14 157.5 0.00 0.03
IBM 140801P00160000 P 08/01/14 160.0 0.00 0.03
IBM 140801P00162500 P 08/01/14 162.5 0.00 0.03
IBM 140801P00165000 P 08/01/14 165.0 0.00 0.02
IBM 140801P00167500 P 08/01/14 167.5 0.00 0.02
IBM 140801P00170000 P 08/01/14 170.0 0.01 0.02
IBM 140801P00172500 P 08/01/14 172.5 0.01 0.03
IBM 140801P00175000 P 08/01/14 175.0 0.00 0.03
IBM 140801P00177500 P 08/01/14 177.5 0.00 0.05
IBM 140801P00180000 P 08/01/14 180.0 0.01 0.03
IBM 140801P00182500 P 08/01/14 182.5 0.03 0.04
IBM 140801P00185000 P 08/01/14 185.0 0.03 0.06
IBM 140801P00187500 P 08/01/14 187.5 0.05 0.09
IBM 140801P00190000 P 08/01/14 190.0 0.13 0.15
IBM 140801P00192500 P 08/01/14 192.5 0.39 0.44
IBM 140801P00195000 P 08/01/14 195.0 1.23 1.31
IBM 140801P00197500 P 08/01/14 197.5 2.87 3.20
IBM 140801P00200000 P 08/01/14 200.0 4.70 5.55
IBM 140801P00202500 P 08/01/14 202.5 6.55 8.15
IBM 140801P00205000 P 08/01/14 205.0 9.05 10.70
IBM 140801P00207500 P 08/01/14 207.5 11.50 14.30
IBM 140801P00210000 P 08/01/14 210.0 14.00 16.80
IBM 140801P00212500 P 08/01/14 212.5 16.50 19.10
IBM 140801P00215000 P 08/01/14 215.0 19.00 21.60
IBM 140801P00217500 P 08/01/14 217.5 21.50 23.55
IBM 140801P00220000 P 08/01/14 220.0 24.00 26.60
IBM 140801P00222500 P 08/01/14 222.5 26.50 29.10
IBM 140801P00225000 P 08/01/14 225.0 28.75 31.65
IBM 140801P00227500 P 08/01/14 227.5 31.25 34.20
IBM 140801P00230000 P 08/01/14 230.0 33.70 36.70
IBM 140801P00232500 P 08/01/14 232.5 36.25 39.35
IBM 140801P00235000 P 08/01/14 235.0 38.75 41.70
IBM 140801P00237500 P 08/01/14 237.5 41.25 44.35
IBM 140801P00240000 P 08/01/14 240.0 43.75 46.70
IBM 140801P00242500 P 08/01/14 242.5 46.25 49.35
IBM 140801P00245000 P 08/01/14 245.0 48.70 51.85
IBM 140801P00247500 P 08/01/14 247.5 51.15 53.85
IBM 140801P00250000 P 08/01/14 250.0 53.05 56.95
IBM 140801P00255000 P 08/01/14 255.0 58.05 61.95
IBM 140808C00148000 C 08/08/14 148.0 45.35 48.60
IBM 140808C00149000 C 08/08/14 149.0 44.35 47.60
IBM 140808C00150000 C 08/08/14 150.0 43.35 47.00
IBM 140808C00152500 C 08/08/14 152.5 40.85 44.10
IBM 140808C00155000 C 08/08/14 155.0 38.30 42.00
IBM 140808C00157500 C 08/08/14 157.5 35.80 39.55
IBM 140808C00160000 C 08/08/14 160.0 33.35 36.60
IBM 140808C00162500 C 08/08/14 162.5 30.85 34.10
IBM 140808C00165000 C 08/08/14 165.0 28.30 31.30
IBM 140808C00167500 C 08/08/14 167.5 26.50 28.95
IBM 140808C00170000 C 08/08/14 170.0 23.15 26.05
IBM 140808C00172500 C 08/08/14 172.5 20.80 23.65
IBM 140808C00175000 C 08/08/14 175.0 18.75 21.15
IBM 140808C00177500 C 08/08/14 177.5 15.70 17.65
IBM 140808C00180000 C 08/08/14 180.0 14.30 16.05
IBM 140808C00182500 C 08/08/14 182.5 11.80 13.55
IBM 140808C00185000 C 08/08/14 185.0 8.40 10.90
IBM 140808C00187500 C 08/08/14 187.5 6.90 7.85
IBM 140808C00190000 C 08/08/14 190.0 4.75 5.30
IBM 140808C00192500 C 08/08/14 192.5 2.69 3.30
IBM 140808C00195000 C 08/08/14 195.0 1.31 1.47
IBM 140808C00197500 C 08/08/14 197.5 0.53 0.59
IBM 140808C00200000 C 08/08/14 200.0 0.20 0.31
IBM 140808C00202500 C 08/08/14 202.5 0.08 0.15
IBM 140808C00205000 C 08/08/14 205.0 0.02 0.09
IBM 140808C00207500 C 08/08/14 207.5 0.00 0.08
IBM 140808C00210000 C 08/08/14 210.0 0.00 0.07
IBM 140808C00212500 C 08/08/14 212.5 0.00 0.06
IBM 140808C00215000 C 08/08/14 215.0 0.00 0.04
IBM 140808C00217500 C 08/08/14 217.5 0.00 0.03
IBM 140808C00220000 C 08/08/14 220.0 0.00 0.03
IBM 140808C00222500 C 08/08/14 222.5 0.00 0.03
IBM 140808C00225000 C 08/08/14 225.0 0.00 0.03
IBM 140808C00230000 C 08/08/14 230.0 0.00 0.03
IBM 140808P00148000 P 08/08/14 148.0 0.00 0.03
IBM 140808P00149000 P 08/08/14 149.0 0.00 0.03
IBM 140808P00150000 P 08/08/14 150.0 0.00 0.03
IBM 140808P00152500 P 08/08/14 152.5 0.00 0.04
IBM 140808P00155000 P 08/08/14 155.0 0.00 0.05
IBM 140808P00157500 P 08/08/14 157.5 0.00 0.05
IBM 140808P00160000 P 08/08/14 160.0 0.00 0.05
IBM 140808P00162500 P 08/08/14 162.5 0.00 0.05
IBM 140808P00165000 P 08/08/14 165.0 0.00 0.05
IBM 140808P00167500 P 08/08/14 167.5 0.01 0.06
IBM 140808P00170000 P 08/08/14 170.0 0.01 0.04
IBM 140808P00172500 P 08/08/14 172.5 0.02 0.08
IBM 140808P00175000 P 08/08/14 175.0 0.03 0.10
IBM 140808P00177500 P 08/08/14 177.5 0.04 0.10
IBM 140808P00180000 P 08/08/14 180.0 0.06 0.14
IBM 140808P00182500 P 08/08/14 182.5 0.09 0.18
IBM 140808P00185000 P 08/08/14 185.0 0.14 0.21
IBM 140808P00187500 P 08/08/14 187.5 0.31 0.35
IBM 140808P00190000 P 08/08/14 190.0 0.61 0.70
IBM 140808P00192500 P 08/08/14 192.5 1.29 1.40
IBM 140808P00195000 P 08/08/14 195.0 2.50 2.67
IBM 140808P00197500 P 08/08/14 197.5 4.15 4.60
IBM 140808P00200000 P 08/08/14 200.0 5.80 6.90
IBM 140808P00202500 P 08/08/14 202.5 7.70 9.35
IBM 140808P00205000 P 08/08/14 205.0 9.45 11.85
IBM 140808P00207500 P 08/08/14 207.5 11.95 14.35
IBM 140808P00210000 P 08/08/14 210.0 14.60 16.85
IBM 140808P00212500 P 08/08/14 212.5 16.90 20.10
IBM 140808P00215000 P 08/08/14 215.0 19.40 21.95
IBM 140808P00217500 P 08/08/14 217.5 21.90 24.40
IBM 140808P00220000 P 08/08/14 220.0 24.40 26.90
IBM 140808P00222500 P 08/08/14 222.5 26.90 29.40
IBM 140808P00225000 P 08/08/14 225.0 29.20 32.95
IBM 140808P00230000 P 08/08/14 230.0 34.20 37.95
IBM 140816C00095000 C 08/16/14 95.0 97.85 101.90
IBM 140816C00100000 C 08/16/14 100.0 93.10 97.10
IBM 140816C00105000 C 08/16/14 105.0 88.15 92.10
IBM 140816C00110000 C 08/16/14 110.0 83.00 87.10
IBM 140816C00115000 C 08/16/14 115.0 78.05 82.00
IBM 140816C00120000 C 08/16/14 120.0 73.05 76.90
IBM 140816C00125000 C 08/16/14 125.0 68.05 72.05
IBM 140816C00130000 C 08/16/14 130.0 63.10 66.95
IBM 140816C00135000 C 08/16/14 135.0 58.10 62.00
IBM 140816C00140000 C 08/16/14 140.0 53.05 57.05
IBM 140816C00145000 C 08/16/14 145.0 48.00 52.10
IBM 140816C00150000 C 08/16/14 150.0 44.25 46.95
IBM 140816C00155000 C 08/16/14 155.0 39.25 41.75
IBM 140816C00160000 C 08/16/14 160.0 34.25 36.75
IBM 140816C00165000 C 08/16/14 165.0 28.85 31.75
IBM 140816C00167500 C 08/16/14 167.5 26.35 28.60
IBM 140816C00170000 C 08/16/14 170.0 24.25 26.10
IBM 140816C00172500 C 08/16/14 172.5 21.80 23.60
IBM 140816C00175000 C 08/16/14 175.0 19.20 20.90
IBM 140816C00177500 C 08/16/14 177.5 16.80 18.50
IBM 140816C00180000 C 08/16/14 180.0 14.45 15.15
IBM 140816C00182500 C 08/16/14 182.5 11.90 13.55
IBM 140816C00185000 C 08/16/14 185.0 9.55 10.00
IBM 140816C00187500 C 08/16/14 187.5 7.10 7.65
IBM 140816C00190000 C 08/16/14 190.0 4.95 5.15
IBM 140816C00192500 C 08/16/14 192.5 3.05 3.20
IBM 140816C00195000 C 08/16/14 195.0 1.62 1.73
IBM 140816C00197500 C 08/16/14 197.5 0.78 0.85
IBM 140816C00200000 C 08/16/14 200.0 0.35 0.39
IBM 140816C00202500 C 08/16/14 202.5 0.16 0.18
IBM 140816C00205000 C 08/16/14 205.0 0.07 0.11
IBM 140816C00207500 C 08/16/14 207.5 0.02 0.10
IBM 140816C00210000 C 08/16/14 210.0 0.01 0.05
IBM 140816C00212500 C 08/16/14 212.5 0.00 0.05
IBM 140816C00215000 C 08/16/14 215.0 0.00 0.05
IBM 140816C00220000 C 08/16/14 220.0 0.00 0.05
IBM 140816C00225000 C 08/16/14 225.0 0.00 0.03
IBM 140816C00230000 C 08/16/14 230.0 0.00 0.03
IBM 140816C00235000 C 08/16/14 235.0 0.00 0.03
IBM 140816C00240000 C 08/16/14 240.0 0.00 0.03
IBM 140816C00245000 C 08/16/14 245.0 0.00 0.03
IBM 140816C00250000 C 08/16/14 250.0 0.00 0.03
IBM 140816C00255000 C 08/16/14 255.0 0.00 0.03
IBM 140816C00260000 C 08/16/14 260.0 0.00 0.03
IBM 140816C00265000 C 08/16/14 265.0 0.00 0.03
IBM 140816C00270000 C 08/16/14 270.0 0.00 0.03
IBM 140816C00275000 C 08/16/14 275.0 0.00 0.03
IBM 140816P00095000 P 08/16/14 95.0 0.00 0.03
IBM 140816P00100000 P 08/16/14 100.0 0.00 0.03
IBM 140816P00105000 P 08/16/14 105.0 0.00 0.03
IBM 140816P00110000 P 08/16/14 110.0 0.00 0.03
IBM 140816P00115000 P 08/16/14 115.0 0.00 0.03
IBM 140816P00120000 P 08/16/14 120.0 0.00 0.03
IBM 140816P00125000 P 08/16/14 125.0 0.00 0.03
IBM 140816P00130000 P 08/16/14 130.0 0.00 0.03
IBM 140816P00135000 P 08/16/14 135.0 0.00 0.03
IBM 140816P00140000 P 08/16/14 140.0 0.00 0.03
IBM 140816P00145000 P 08/16/14 145.0 0.00 0.03
IBM 140816P00150000 P 08/16/14 150.0 0.00 0.05
IBM 140816P00155000 P 08/16/14 155.0 0.00 0.03
IBM 140816P00160000 P 08/16/14 160.0 0.00 0.03
IBM 140816P00165000 P 08/16/14 165.0 0.01 0.03
IBM 140816P00167500 P 08/16/14 167.5 0.02 0.07
IBM 140816P00170000 P 08/16/14 170.0 0.03 0.08
IBM 140816P00172500 P 08/16/14 172.5 0.04 0.08
IBM 140816P00175000 P 08/16/14 175.0 0.05 0.09
IBM 140816P00177500 P 08/16/14 177.5 0.09 0.11
IBM 140816P00180000 P 08/16/14 180.0 0.11 0.15
IBM 140816P00182500 P 08/16/14 182.5 0.17 0.22
IBM 140816P00185000 P 08/16/14 185.0 0.28 0.35
IBM 140816P00187500 P 08/16/14 187.5 0.57 0.60
IBM 140816P00190000 P 08/16/14 190.0 1.01 1.07
IBM 140816P00192500 P 08/16/14 192.5 1.78 1.86
IBM 140816P00195000 P 08/16/14 195.0 3.00 3.10
IBM 140816P00197500 P 08/16/14 197.5 4.50 4.85
IBM 140816P00200000 P 08/16/14 200.0 6.20 6.95
IBM 140816P00202500 P 08/16/14 202.5 7.95 9.40
IBM 140816P00205000 P 08/16/14 205.0 10.30 12.20
IBM 140816P00207500 P 08/16/14 207.5 12.65 14.35
IBM 140816P00210000 P 08/16/14 210.0 15.10 16.75
IBM 140816P00212500 P 08/16/14 212.5 17.55 19.50
IBM 140816P00215000 P 08/16/14 215.0 19.90 21.85
IBM 140816P00220000 P 08/16/14 220.0 25.05 26.85
IBM 140816P00225000 P 08/16/14 225.0 29.35 32.85
IBM 140816P00230000 P 08/16/14 230.0 34.25 37.85
IBM 140816P00235000 P 08/16/14 235.0 39.35 42.85
IBM 140816P00240000 P 08/16/14 240.0 44.35 47.85
IBM 140816P00245000 P 08/16/14 245.0 49.00 52.75
IBM 140816P00250000 P 08/16/14 250.0 54.00 57.55
IBM 140816P00255000 P 08/16/14 255.0 59.05 62.85
IBM 140816P00260000 P 08/16/14 260.0 64.00 68.25
IBM 140816P00265000 P 08/16/14 265.0 69.15 73.10
IBM 140816P00270000 P 08/16/14 270.0 74.00 77.95
IBM 140816P00275000 P 08/16/14 275.0 79.15 83.15
IBM 140822C00150000 C 08/22/14 150.0 43.10 47.10
IBM 140822C00152500 C 08/22/14 152.5 40.60 44.60
IBM 140822C00155000 C 08/22/14 155.0 38.00 41.90
IBM 140822C00157500 C 08/22/14 157.5 35.90 39.60
IBM 140822C00160000 C 08/22/14 160.0 32.90 36.95
IBM 140822C00162500 C 08/22/14 162.5 30.90 34.60
IBM 140822C00165000 C 08/22/14 165.0 28.25 32.10
IBM 140822C00167500 C 08/22/14 167.5 25.85 29.60
IBM 140822C00170000 C 08/22/14 170.0 23.60 27.10
IBM 140822C00172500 C 08/22/14 172.5 20.85 24.60
IBM 140822C00175000 C 08/22/14 175.0 18.95 21.40
IBM 140822C00177500 C 08/22/14 177.5 16.40 19.25
IBM 140822C00180000 C 08/22/14 180.0 14.00 16.45
IBM 140822C00182500 C 08/22/14 182.5 11.30 14.10
IBM 140822C00185000 C 08/22/14 185.0 9.05 11.55
IBM 140822C00187500 C 08/22/14 187.5 7.20 8.50
IBM 140822C00190000 C 08/22/14 190.0 5.10 5.75
IBM 140822C00192500 C 08/22/14 192.5 3.30 3.80
IBM 140822C00195000 C 08/22/14 195.0 1.95 2.07
IBM 140822C00197500 C 08/22/14 197.5 1.09 1.15
IBM 140822C00200000 C 08/22/14 200.0 0.58 0.64
IBM 140822C00202500 C 08/22/14 202.5 0.30 0.35
IBM 140822C00205000 C 08/22/14 205.0 0.12 0.25
IBM 140822C00207500 C 08/22/14 207.5 0.03 0.14
IBM 140822C00210000 C 08/22/14 210.0 0.02 0.14
IBM 140822C00212500 C 08/22/14 212.5 0.01 0.07
IBM 140822C00215000 C 08/22/14 215.0 0.01 0.06
IBM 140822C00217500 C 08/22/14 217.5 0.00 0.07
IBM 140822C00220000 C 08/22/14 220.0 0.00 0.07
IBM 140822C00222500 C 08/22/14 222.5 0.00 0.06
IBM 140822C00225000 C 08/22/14 225.0 0.00 0.05
IBM 140822C00227500 C 08/22/14 227.5 0.00 0.04
IBM 140822C00230000 C 08/22/14 230.0 0.00 0.04
IBM 140822C00232500 C 08/22/14 232.5 0.00 0.03
IBM 140822C00235000 C 08/22/14 235.0 0.00 0.03
IBM 140822C00237500 C 08/22/14 237.5 0.00 0.03
IBM 140822C00240000 C 08/22/14 240.0 0.00 0.03
IBM 140822C00242500 C 08/22/14 242.5 0.00 0.03
IBM 140822P00150000 P 08/22/14 150.0 0.00 0.06
IBM 140822P00152500 P 08/22/14 152.5 0.00 0.06
IBM 140822P00155000 P 08/22/14 155.0 0.00 0.06
IBM 140822P00157500 P 08/22/14 157.5 0.01 0.07
IBM 140822P00160000 P 08/22/14 160.0 0.02 0.08
IBM 140822P00162500 P 08/22/14 162.5 0.02 0.09
IBM 140822P00165000 P 08/22/14 165.0 0.02 0.11
IBM 140822P00167500 P 08/22/14 167.5 0.03 0.13
IBM 140822P00170000 P 08/22/14 170.0 0.05 0.14
IBM 140822P00172500 P 08/22/14 172.5 0.06 0.17
IBM 140822P00175000 P 08/22/14 175.0 0.09 0.20
IBM 140822P00177500 P 08/22/14 177.5 0.13 0.25
IBM 140822P00180000 P 08/22/14 180.0 0.21 0.25
IBM 140822P00182500 P 08/22/14 182.5 0.27 0.41
IBM 140822P00185000 P 08/22/14 185.0 0.43 0.56
IBM 140822P00187500 P 08/22/14 187.5 0.78 0.89
IBM 140822P00190000 P 08/22/14 190.0 1.34 1.47
IBM 140822P00192500 P 08/22/14 192.5 2.16 2.29
IBM 140822P00195000 P 08/22/14 195.0 3.35 3.50
IBM 140822P00197500 P 08/22/14 197.5 4.90 5.30
IBM 140822P00200000 P 08/22/14 200.0 6.30 7.20
IBM 140822P00202500 P 08/22/14 202.5 7.95 9.45
IBM 140822P00205000 P 08/22/14 205.0 9.80 12.05
IBM 140822P00207500 P 08/22/14 207.5 11.90 14.90
IBM 140822P00210000 P 08/22/14 210.0 14.70 17.40
IBM 140822P00212500 P 08/22/14 212.5 16.75 19.80
IBM 140822P00215000 P 08/22/14 215.0 19.70 22.25
IBM 140822P00217500 P 08/22/14 217.5 21.50 25.30
IBM 140822P00220000 P 08/22/14 220.0 24.20 27.80
IBM 140822P00222500 P 08/22/14 222.5 26.70 30.25
IBM 140822P00225000 P 08/22/14 225.0 29.00 33.00
IBM 140822P00227500 P 08/22/14 227.5 31.65 35.45
IBM 140822P00230000 P 08/22/14 230.0 34.00 38.00
IBM 140822P00232500 P 08/22/14 232.5 36.50 40.60
IBM 140822P00235000 P 08/22/14 235.0 39.00 43.20
IBM 140822P00237500 P 08/22/14 237.5 41.50 45.55
IBM 140822P00240000 P 08/22/14 240.0 44.00 47.95
IBM 140822P00242500 P 08/22/14 242.5 46.60 50.65
IBM 140829C00150000 C 08/29/14 150.0 43.20 46.95
IBM 140829C00152500 C 08/29/14 152.5 40.70 44.45
IBM 140829C00155000 C 08/29/14 155.0 38.15 42.10
IBM 140829C00157500 C 08/29/14 157.5 35.75 39.45
IBM 140829C00160000 C 08/29/14 160.0 33.00 37.10
IBM 140829C00162500 C 08/29/14 162.5 30.50 34.50
IBM 140829C00165000 C 08/29/14 165.0 28.30 32.10
IBM 140829C00167500 C 08/29/14 167.5 25.85 29.60
IBM 140829C00170000 C 08/29/14 170.0 23.40 27.10
IBM 140829C00172500 C 08/29/14 172.5 21.35 24.50
IBM 140829C00175000 C 08/29/14 175.0 18.70 21.40
IBM 140829C00177500 C 08/29/14 177.5 16.40 19.60
IBM 140829C00180000 C 08/29/14 180.0 13.70 16.95
IBM 140829C00182500 C 08/29/14 182.5 11.25 14.40
IBM 140829C00185000 C 08/29/14 185.0 9.00 11.90
IBM 140829C00187500 C 08/29/14 187.5 7.30 8.60
IBM 140829C00190000 C 08/29/14 190.0 5.30 5.70
IBM 140829C00192500 C 08/29/14 192.5 3.60 4.35
IBM 140829C00195000 C 08/29/14 195.0 2.32 2.73
IBM 140829C00197500 C 08/29/14 197.5 1.43 1.79
IBM 140829C00200000 C 08/29/14 200.0 0.75 0.99
IBM 140829C00202500 C 08/29/14 202.5 0.41 0.64
IBM 140829C00205000 C 08/29/14 205.0 0.20 0.40
IBM 140829C00207500 C 08/29/14 207.5 0.06 0.23
IBM 140829C00210000 C 08/29/14 210.0 0.05 0.14
IBM 140829C00212500 C 08/29/14 212.5 0.02 0.09
IBM 140829C00215000 C 08/29/14 215.0 0.01 0.07
IBM 140829C00217500 C 08/29/14 217.5 0.01 0.06
IBM 140829C00220000 C 08/29/14 220.0 0.01 0.06
IBM 140829C00222500 C 08/29/14 222.5 0.00 0.06
IBM 140829C00225000 C 08/29/14 225.0 0.00 0.07
IBM 140829C00227500 C 08/29/14 227.5 0.00 0.06
IBM 140829C00230000 C 08/29/14 230.0 0.00 0.05
IBM 140829C00232500 C 08/29/14 232.5 0.00 0.04
IBM 140829C00240000 C 08/29/14 240.0 0.00 0.03
IBM 140829P00150000 P 08/29/14 150.0 0.01 0.07
IBM 140829P00152500 P 08/29/14 152.5 0.02 0.08
IBM 140829P00155000 P 08/29/14 155.0 0.02 0.08
IBM 140829P00157500 P 08/29/14 157.5 0.02 0.10
IBM 140829P00160000 P 08/29/14 160.0 0.02 0.12
IBM 140829P00162500 P 08/29/14 162.5 0.01 0.14
IBM 140829P00165000 P 08/29/14 165.0 0.04 0.16
IBM 140829P00167500 P 08/29/14 167.5 0.05 0.18
IBM 140829P00170000 P 08/29/14 170.0 0.05 0.20
IBM 140829P00172500 P 08/29/14 172.5 0.10 0.25
IBM 140829P00175000 P 08/29/14 175.0 0.14 0.26
IBM 140829P00177500 P 08/29/14 177.5 0.19 0.32
IBM 140829P00180000 P 08/29/14 180.0 0.29 0.39
IBM 140829P00182500 P 08/29/14 182.5 0.40 0.55
IBM 140829P00185000 P 08/29/14 185.0 0.59 0.78
IBM 140829P00187500 P 08/29/14 187.5 1.01 1.15
IBM 140829P00190000 P 08/29/14 190.0 1.62 1.75
IBM 140829P00192500 P 08/29/14 192.5 2.53 2.68
IBM 140829P00195000 P 08/29/14 195.0 3.65 3.90
IBM 140829P00197500 P 08/29/14 197.5 5.20 5.50
IBM 140829P00200000 P 08/29/14 200.0 6.30 7.50
IBM 140829P00202500 P 08/29/14 202.5 8.25 9.70
IBM 140829P00205000 P 08/29/14 205.0 9.90 12.05
IBM 140829P00207500 P 08/29/14 207.5 12.30 14.90
IBM 140829P00210000 P 08/29/14 210.0 14.30 17.50
IBM 140829P00212500 P 08/29/14 212.5 16.95 19.85
IBM 140829P00215000 P 08/29/14 215.0 19.70 22.25
IBM 140829P00217500 P 08/29/14 217.5 22.15 24.85
IBM 140829P00220000 P 08/29/14 220.0 24.15 27.75
IBM 140829P00222500 P 08/29/14 222.5 26.55 30.25
IBM 140829P00225000 P 08/29/14 225.0 29.00 33.05
IBM 140829P00227500 P 08/29/14 227.5 31.65 35.45
IBM 140829P00230000 P 08/29/14 230.0 34.10 37.85
IBM 140829P00232500 P 08/29/14 232.5 36.50 40.35
IBM 140829P00240000 P 08/29/14 240.0 44.15 47.95
IBM 140905C00150000 C 09/05/14 150.0 43.00 46.95
IBM 140905C00155000 C 09/05/14 155.0 38.15 42.05
IBM 140905C00157500 C 09/05/14 157.5 35.60 39.10
IBM 140905C00160000 C 09/05/14 160.0 33.00 37.05
IBM 140905C00162500 C 09/05/14 162.5 30.45 34.45
IBM 140905C00165000 C 09/05/14 165.0 28.00 32.00
IBM 140905C00167500 C 09/05/14 167.5 25.75 29.55
IBM 140905C00170000 C 09/05/14 170.0 23.25 27.00
IBM 140905C00172500 C 09/05/14 172.5 20.90 24.50
IBM 140905C00175000 C 09/05/14 175.0 18.70 22.00
IBM 140905C00177500 C 09/05/14 177.5 16.20 19.40
IBM 140905C00180000 C 09/05/14 180.0 13.75 17.15
IBM 140905C00182500 C 09/05/14 182.5 11.35 14.70
IBM 140905C00185000 C 09/05/14 185.0 8.85 12.25
IBM 140905C00187500 C 09/05/14 187.5 7.50 8.85
IBM 140905C00190000 C 09/05/14 190.0 5.50 6.55
IBM 140905C00192500 C 09/05/14 192.5 3.85 4.60
IBM 140905C00195000 C 09/05/14 195.0 2.56 3.05
IBM 140905C00197500 C 09/05/14 197.5 1.64 1.90
IBM 140905C00200000 C 09/05/14 200.0 1.01 1.41
IBM 140905C00202500 C 09/05/14 202.5 0.54 0.83
IBM 140905C00205000 C 09/05/14 205.0 0.28 0.50
IBM 140905C00207500 C 09/05/14 207.5 0.15 0.31
IBM 140905C00210000 C 09/05/14 210.0 0.06 0.19
IBM 140905C00212500 C 09/05/14 212.5 0.04 0.14
IBM 140905C00215000 C 09/05/14 215.0 0.01 0.12
IBM 140905C00217500 C 09/05/14 217.5 0.01 0.10
IBM 140905C00220000 C 09/05/14 220.0 0.01 0.09
IBM 140905C00222500 C 09/05/14 222.5 0.00 0.08
IBM 140905C00225000 C 09/05/14 225.0 0.00 0.07
IBM 140905C00227500 C 09/05/14 227.5 0.00 0.07
IBM 140905C00230000 C 09/05/14 230.0 0.00 0.06
IBM 140905C00232500 C 09/05/14 232.5 0.00 0.05
IBM 140905C00235000 C 09/05/14 235.0 0.00 0.04
IBM 140905C00237500 C 09/05/14 237.5 0.00 0.04
IBM 140905C00240000 C 09/05/14 240.0 0.00 0.03
IBM 140905P00150000 P 09/05/14 150.0 0.02 0.08
IBM 140905P00155000 P 09/05/14 155.0 0.02 0.11
IBM 140905P00157500 P 09/05/14 157.5 0.02 0.13
IBM 140905P00160000 P 09/05/14 160.0 0.02 0.15
IBM 140905P00162500 P 09/05/14 162.5 0.04 0.17
IBM 140905P00165000 P 09/05/14 165.0 0.05 0.21
IBM 140905P00167500 P 09/05/14 167.5 0.05 0.16
IBM 140905P00170000 P 09/05/14 170.0 0.09 0.25
IBM 140905P00172500 P 09/05/14 172.5 0.15 0.20
IBM 140905P00175000 P 09/05/14 175.0 0.17 0.32
IBM 140905P00177500 P 09/05/14 177.5 0.24 0.40
IBM 140905P00180000 P 09/05/14 180.0 0.34 0.51
IBM 140905P00182500 P 09/05/14 182.5 0.51 0.68
IBM 140905P00185000 P 09/05/14 185.0 0.77 0.98
IBM 140905P00187500 P 09/05/14 187.5 1.23 1.40
IBM 140905P00190000 P 09/05/14 190.0 1.81 2.10
IBM 140905P00192500 P 09/05/14 192.5 2.75 2.98
IBM 140905P00195000 P 09/05/14 195.0 3.90 4.20
IBM 140905P00197500 P 09/05/14 197.5 5.40 5.75
IBM 140905P00200000 P 09/05/14 200.0 6.55 7.70
IBM 140905P00202500 P 09/05/14 202.5 8.35 9.75
IBM 140905P00205000 P 09/05/14 205.0 10.05 12.30
IBM 140905P00207500 P 09/05/14 207.5 11.90 15.10
IBM 140905P00210000 P 09/05/14 210.0 14.35 17.55
IBM 140905P00212500 P 09/05/14 212.5 16.80 20.00
IBM 140905P00215000 P 09/05/14 215.0 19.30 22.45
IBM 140905P00217500 P 09/05/14 217.5 21.65 25.15
IBM 140905P00220000 P 09/05/14 220.0 24.25 28.05
IBM 140905P00222500 P 09/05/14 222.5 26.65 30.40
IBM 140905P00225000 P 09/05/14 225.0 29.05 33.20
IBM 140905P00227500 P 09/05/14 227.5 31.55 35.30
IBM 140905P00230000 P 09/05/14 230.0 34.00 38.10
IBM 140905P00232500 P 09/05/14 232.5 36.50 40.60
IBM 140905P00235000 P 09/05/14 235.0 39.00 43.10
IBM 140905P00237500 P 09/05/14 237.5 41.50 45.60
IBM 140905P00240000 P 09/05/14 240.0 44.10 48.15
IBM 140920C00100000 C 09/20/14 100.0 93.35 97.05
IBM 140920C00105000 C 09/20/14 105.0 88.05 92.05
IBM 140920C00110000 C 09/20/14 110.0 83.10 87.05
IBM 140920C00115000 C 09/20/14 115.0 78.05 81.95
IBM 140920C00120000 C 09/20/14 120.0 73.10 77.10
IBM 140920C00125000 C 09/20/14 125.0 68.10 71.95
IBM 140920C00130000 C 09/20/14 130.0 63.10 66.95
IBM 140920C00135000 C 09/20/14 135.0 58.15 62.05
IBM 140920C00140000 C 09/20/14 140.0 53.15 57.10
IBM 140920C00145000 C 09/20/14 145.0 48.10 52.00
IBM 140920C00150000 C 09/20/14 150.0 43.90 47.00
IBM 140920C00155000 C 09/20/14 155.0 38.90 42.10
IBM 140920C00160000 C 09/20/14 160.0 33.95 36.75
IBM 140920C00165000 C 09/20/14 165.0 28.60 31.75
IBM 140920C00170000 C 09/20/14 170.0 24.25 26.10
IBM 140920C00175000 C 09/20/14 175.0 19.05 21.15
IBM 140920C00180000 C 09/20/14 180.0 14.60 15.50
IBM 140920C00185000 C 09/20/14 185.0 9.90 10.50
IBM 140920C00190000 C 09/20/14 190.0 6.05 6.35
IBM 140920C00195000 C 09/20/14 195.0 3.20 3.30
IBM 140920C00200000 C 09/20/14 200.0 1.45 1.49
IBM 140920C00205000 C 09/20/14 205.0 0.59 0.64
IBM 140920C00210000 C 09/20/14 210.0 0.24 0.30
IBM 140920C00215000 C 09/20/14 215.0 0.09 0.21
IBM 140920C00220000 C 09/20/14 220.0 0.02 0.12
IBM 140920C00225000 C 09/20/14 225.0 0.02 0.10
IBM 140920C00230000 C 09/20/14 230.0 0.02 0.08
IBM 140920C00235000 C 09/20/14 235.0 0.00 0.07
IBM 140920C00240000 C 09/20/14 240.0 0.00 0.05
IBM 140920C00245000 C 09/20/14 245.0 0.00 0.04
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 0.05
IBM 140920P00120000 P 09/20/14 120.0 0.00 0.05
IBM 140920P00125000 P 09/20/14 125.0 0.00 0.06
IBM 140920P00130000 P 09/20/14 130.0 0.01 0.06
IBM 140920P00135000 P 09/20/14 135.0 0.02 0.06
IBM 140920P00140000 P 09/20/14 140.0 0.02 0.07
IBM 140920P00145000 P 09/20/14 145.0 0.04 0.09
IBM 140920P00150000 P 09/20/14 150.0 0.04 0.12
IBM 140920P00155000 P 09/20/14 155.0 0.06 0.10
IBM 140920P00160000 P 09/20/14 160.0 0.10 0.19
IBM 140920P00165000 P 09/20/14 165.0 0.14 0.26
IBM 140920P00170000 P 09/20/14 170.0 0.22 0.26
IBM 140920P00175000 P 09/20/14 175.0 0.38 0.42
IBM 140920P00180000 P 09/20/14 180.0 0.68 0.72
IBM 140920P00185000 P 09/20/14 185.0 1.30 1.36
IBM 140920P00190000 P 09/20/14 190.0 2.51 2.62
IBM 140920P00195000 P 09/20/14 195.0 4.60 4.70
IBM 140920P00200000 P 09/20/14 200.0 7.75 8.10
IBM 140920P00205000 P 09/20/14 205.0 10.80 12.20
IBM 140920P00210000 P 09/20/14 210.0 15.30 17.00
IBM 140920P00215000 P 09/20/14 215.0 20.05 22.15
IBM 140920P00220000 P 09/20/14 220.0 24.95 27.10
IBM 140920P00225000 P 09/20/14 225.0 29.50 32.15
IBM 140920P00230000 P 09/20/14 230.0 34.80 37.55
IBM 140920P00235000 P 09/20/14 235.0 39.80 42.60
IBM 140920P00240000 P 09/20/14 240.0 44.80 47.90
IBM 140920P00245000 P 09/20/14 245.0 49.10 53.00
IBM 140920P00250000 P 09/20/14 250.0 54.10 57.90
IBM 140920P00255000 P 09/20/14 255.0 59.10 62.90
IBM 140920P00260000 P 09/20/14 260.0 64.10 67.90
IBM 140920P00265000 P 09/20/14 265.0 69.05 73.00
IBM 140920P00270000 P 09/20/14 270.0 74.15 77.90
IBM 140920P00275000 P 09/20/14 275.0 79.15 82.90
IBM 140920P00280000 P 09/20/14 280.0 84.15 87.90
IBM 140920P00285000 P 09/20/14 285.0 89.00 92.90
IBM 140920P00290000 P 09/20/14 290.0 94.15 97.90
IBM 141018C00095000 C 10/18/14 95.0 98.00 102.05
IBM 141018C00100000 C 10/18/14 100.0 93.00 97.05
IBM 141018C00105000 C 10/18/14 105.0 88.00 92.05
IBM 141018C00110000 C 10/18/14 110.0 83.00 87.05
IBM 141018C00115000 C 10/18/14 115.0 77.95 81.95
IBM 141018C00120000 C 10/18/14 120.0 73.00 77.05
IBM 141018C00125000 C 10/18/14 125.0 68.00 72.10
IBM 141018C00130000 C 10/18/14 130.0 62.95 66.95
IBM 141018C00135000 C 10/18/14 135.0 58.00 62.05
IBM 141018C00140000 C 10/18/14 140.0 53.00 57.05
IBM 141018C00145000 C 10/18/14 145.0 48.00 52.05
IBM 141018C00150000 C 10/18/14 150.0 43.15 46.95
IBM 141018C00155000 C 10/18/14 155.0 38.10 42.00
IBM 141018C00160000 C 10/18/14 160.0 33.35 37.10
IBM 141018C00165000 C 10/18/14 165.0 28.30 32.10
IBM 141018C00170000 C 10/18/14 170.0 24.15 26.50
IBM 141018C00175000 C 10/18/14 175.0 19.25 21.40
IBM 141018C00180000 C 10/18/14 180.0 15.25 16.55
IBM 141018C00185000 C 10/18/14 185.0 11.20 12.00
IBM 141018C00190000 C 10/18/14 190.0 7.80 8.10
IBM 141018C00195000 C 10/18/14 195.0 5.00 5.35
IBM 141018C00200000 C 10/18/14 200.0 2.96 3.25
IBM 141018C00205000 C 10/18/14 205.0 1.65 1.79
IBM 141018C00210000 C 10/18/14 210.0 0.83 0.96
IBM 141018C00215000 C 10/18/14 215.0 0.45 0.60
IBM 141018C00220000 C 10/18/14 220.0 0.21 0.32
IBM 141018C00225000 C 10/18/14 225.0 0.09 0.23
IBM 141018C00230000 C 10/18/14 230.0 0.03 0.18
IBM 141018C00235000 C 10/18/14 235.0 0.02 0.14
IBM 141018C00240000 C 10/18/14 240.0 0.02 0.13
IBM 141018C00245000 C 10/18/14 245.0 0.02 0.11
IBM 141018C00250000 C 10/18/14 250.0 0.02 0.09
IBM 141018C00255000 C 10/18/14 255.0 0.01 0.07
IBM 141018C00260000 C 10/18/14 260.0 0.00 0.05
IBM 141018C00265000 C 10/18/14 265.0 0.00 0.04
IBM 141018C00270000 C 10/18/14 270.0 0.00 0.04
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 0.05
IBM 141018P00105000 P 10/18/14 105.0 0.00 0.05
IBM 141018P00110000 P 10/18/14 110.0 0.00 0.06
IBM 141018P00115000 P 10/18/14 115.0 0.00 0.06
IBM 141018P00120000 P 10/18/14 120.0 0.01 0.07
IBM 141018P00125000 P 10/18/14 125.0 0.02 0.07
IBM 141018P00130000 P 10/18/14 130.0 0.05 0.06
IBM 141018P00135000 P 10/18/14 135.0 0.05 0.11
IBM 141018P00140000 P 10/18/14 140.0 0.08 0.14
IBM 141018P00145000 P 10/18/14 145.0 0.09 0.17
IBM 141018P00150000 P 10/18/14 150.0 0.12 0.17
IBM 141018P00155000 P 10/18/14 155.0 0.17 0.27
IBM 141018P00160000 P 10/18/14 160.0 0.28 0.34
IBM 141018P00165000 P 10/18/14 165.0 0.42 0.49
IBM 141018P00170000 P 10/18/14 170.0 0.65 0.72
IBM 141018P00175000 P 10/18/14 175.0 0.97 1.10
IBM 141018P00180000 P 10/18/14 180.0 1.56 1.72
IBM 141018P00185000 P 10/18/14 185.0 2.63 2.72
IBM 141018P00190000 P 10/18/14 190.0 4.10 4.25
IBM 141018P00195000 P 10/18/14 195.0 6.30 6.45
IBM 141018P00200000 P 10/18/14 200.0 8.95 9.50
IBM 141018P00205000 P 10/18/14 205.0 12.60 13.10
IBM 141018P00210000 P 10/18/14 210.0 16.00 17.45
IBM 141018P00215000 P 10/18/14 215.0 20.05 22.35
IBM 141018P00220000 P 10/18/14 220.0 24.35 27.40
IBM 141018P00225000 P 10/18/14 225.0 29.10 32.90
IBM 141018P00230000 P 10/18/14 230.0 34.00 37.85
IBM 141018P00235000 P 10/18/14 235.0 39.05 42.85
IBM 141018P00240000 P 10/18/14 240.0 44.15 48.20
IBM 141018P00245000 P 10/18/14 245.0 49.00 53.10
IBM 141018P00250000 P 10/18/14 250.0 54.00 57.80
IBM 141018P00255000 P 10/18/14 255.0 59.00 63.15
IBM 141018P00260000 P 10/18/14 260.0 64.00 67.85
IBM 141018P00265000 P 10/18/14 265.0 69.00 73.15
IBM 141018P00270000 P 10/18/14 270.0 74.00 78.20
IBM 141018P00275000 P 10/18/14 275.0 79.15 82.85
IBM 141220C00135000 C 12/20/14 135.0 58.05 61.95
IBM 141220C00140000 C 12/20/14 140.0 53.00 57.00
IBM 141220C00145000 C 12/20/14 145.0 48.00 52.00
IBM 141220C00150000 C 12/20/14 150.0 43.00 47.10
IBM 141220C00155000 C 12/20/14 155.0 38.00 42.10
IBM 141220C00160000 C 12/20/14 160.0 33.00 37.10
IBM 141220C00165000 C 12/20/14 165.0 28.10 32.20
IBM 141220C00170000 C 12/20/14 170.0 24.15 27.20
IBM 141220C00175000 C 12/20/14 175.0 19.90 22.45
IBM 141220C00180000 C 12/20/14 180.0 16.15 17.60
IBM 141220C00185000 C 12/20/14 185.0 12.25 13.05
IBM 141220C00190000 C 12/20/14 190.0 9.25 9.70
IBM 141220C00195000 C 12/20/14 195.0 6.50 6.80
IBM 141220C00200000 C 12/20/14 200.0 4.40 4.80
IBM 141220C00205000 C 12/20/14 205.0 2.85 3.20
IBM 141220C00210000 C 12/20/14 210.0 1.77 2.04
IBM 141220C00215000 C 12/20/14 215.0 1.09 1.31
IBM 141220C00220000 C 12/20/14 220.0 0.66 0.84
IBM 141220C00225000 C 12/20/14 225.0 0.38 0.55
IBM 141220C00230000 C 12/20/14 230.0 0.20 0.37
IBM 141220C00235000 C 12/20/14 235.0 0.11 0.26
IBM 141220C00240000 C 12/20/14 240.0 0.06 0.16
IBM 141220C00245000 C 12/20/14 245.0 0.03 0.15
IBM 141220C00250000 C 12/20/14 250.0 0.00 0.13
IBM 141220P00135000 P 12/20/14 135.0 0.19 0.28
IBM 141220P00140000 P 12/20/14 140.0 0.25 0.34
IBM 141220P00145000 P 12/20/14 145.0 0.30 0.44
IBM 141220P00150000 P 12/20/14 150.0 0.41 0.51
IBM 141220P00155000 P 12/20/14 155.0 0.56 0.67
IBM 141220P00160000 P 12/20/14 160.0 0.77 0.90
IBM 141220P00165000 P 12/20/14 165.0 1.08 1.21
IBM 141220P00170000 P 12/20/14 170.0 1.52 1.64
IBM 141220P00175000 P 12/20/14 175.0 2.18 2.33
IBM 141220P00180000 P 12/20/14 180.0 3.10 3.25
IBM 141220P00185000 P 12/20/14 185.0 4.40 4.60
IBM 141220P00190000 P 12/20/14 190.0 6.25 6.40
IBM 141220P00195000 P 12/20/14 195.0 8.60 8.75
IBM 141220P00200000 P 12/20/14 200.0 11.30 11.65
IBM 141220P00205000 P 12/20/14 205.0 14.75 15.25
IBM 141220P00210000 P 12/20/14 210.0 18.70 19.20
IBM 141220P00215000 P 12/20/14 215.0 21.35 24.30
IBM 141220P00220000 P 12/20/14 220.0 25.85 29.05
IBM 141220P00225000 P 12/20/14 225.0 30.50 33.75
IBM 141220P00230000 P 12/20/14 230.0 35.10 38.90
IBM 141220P00235000 P 12/20/14 235.0 40.00 43.80
IBM 141220P00240000 P 12/20/14 240.0 45.00 49.05
IBM 141220P00245000 P 12/20/14 245.0 49.90 54.00
IBM 141220P00250000 P 12/20/14 250.0 54.85 59.00
IBM 150117C00090000 C 01/17/15 90.0 103.00 107.05
IBM 150117C00095000 C 01/17/15 95.0 98.00 102.00
IBM 150117C00100000 C 01/17/15 100.0 93.00 97.00
IBM 150117C00105000 C 01/17/15 105.0 88.10 92.05
IBM 150117C00110000 C 01/17/15 110.0 83.00 87.00
IBM 150117C00115000 C 01/17/15 115.0 78.00 82.10
IBM 150117C00120000 C 01/17/15 120.0 73.00 77.10
IBM 150117C00125000 C 01/17/15 125.0 68.00 72.05
IBM 150117C00130000 C 01/17/15 130.0 63.00 67.05
IBM 150117C00135000 C 01/17/15 135.0 58.00 62.10
IBM 150117C00140000 C 01/17/15 140.0 53.05 57.05
IBM 150117C00145000 C 01/17/15 145.0 48.00 52.10
IBM 150117C00150000 C 01/17/15 150.0 44.00 47.10
IBM 150117C00155000 C 01/17/15 155.0 38.80 42.15
IBM 150117C00160000 C 01/17/15 160.0 33.75 37.20
IBM 150117C00165000 C 01/17/15 165.0 29.75 31.20
IBM 150117C00170000 C 01/17/15 170.0 25.20 26.55
IBM 150117C00175000 C 01/17/15 175.0 20.85 22.20
IBM 150117C00180000 C 01/17/15 180.0 16.90 17.15
IBM 150117C00185000 C 01/17/15 185.0 13.30 13.80
IBM 150117C00190000 C 01/17/15 190.0 10.10 10.25
IBM 150117C00195000 C 01/17/15 195.0 7.40 7.55
IBM 150117C00200000 C 01/17/15 200.0 5.20 5.45
IBM 150117C00205000 C 01/17/15 205.0 3.55 3.70
IBM 150117C00210000 C 01/17/15 210.0 2.36 2.55
IBM 150117C00215000 C 01/17/15 215.0 1.56 1.77
IBM 150117C00220000 C 01/17/15 220.0 1.05 1.10
IBM 150117C00225000 C 01/17/15 225.0 0.64 0.72
IBM 150117C00230000 C 01/17/15 230.0 0.38 0.52
IBM 150117C00235000 C 01/17/15 235.0 0.24 0.35
IBM 150117C00240000 C 01/17/15 240.0 0.14 0.23
IBM 150117C00245000 C 01/17/15 245.0 0.07 0.21
IBM 150117C00250000 C 01/17/15 250.0 0.07 0.16
IBM 150117C00255000 C 01/17/15 255.0 0.03 0.14
IBM 150117C00260000 C 01/17/15 260.0 0.03 0.12
IBM 150117C00265000 C 01/17/15 265.0 0.04 0.11
IBM 150117C00270000 C 01/17/15 270.0 0.03 0.10
IBM 150117C00275000 C 01/17/15 275.0 0.03 0.10
IBM 150117C00280000 C 01/17/15 280.0 0.02 0.10
IBM 150117C00285000 C 01/17/15 285.0 0.02 0.09
IBM 150117C00290000 C 01/17/15 290.0 0.02 0.08
IBM 150117C00300000 C 01/17/15 300.0 0.00 0.07
IBM 150117C00310000 C 01/17/15 310.0 0.00 0.06
IBM 150117C00320000 C 01/17/15 320.0 0.00 0.04
IBM 150117P00090000 P 01/17/15 90.0 0.04 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 0.05 0.11
IBM 150117P00110000 P 01/17/15 110.0 0.07 0.14
IBM 150117P00115000 P 01/17/15 115.0 0.10 0.19
IBM 150117P00120000 P 01/17/15 120.0 0.10 0.24
IBM 150117P00125000 P 01/17/15 125.0 0.15 0.28
IBM 150117P00130000 P 01/17/15 130.0 0.19 0.30
IBM 150117P00135000 P 01/17/15 135.0 0.25 0.36
IBM 150117P00140000 P 01/17/15 140.0 0.34 0.42
IBM 150117P00145000 P 01/17/15 145.0 0.45 0.53
IBM 150117P00150000 P 01/17/15 150.0 0.59 0.67
IBM 150117P00155000 P 01/17/15 155.0 0.78 0.89
IBM 150117P00160000 P 01/17/15 160.0 1.06 1.16
IBM 150117P00165000 P 01/17/15 165.0 1.43 1.56
IBM 150117P00170000 P 01/17/15 170.0 1.96 2.13
IBM 150117P00175000 P 01/17/15 175.0 2.76 2.90
IBM 150117P00180000 P 01/17/15 180.0 3.75 3.95
IBM 150117P00185000 P 01/17/15 185.0 5.20 5.40
IBM 150117P00190000 P 01/17/15 190.0 6.95 7.25
IBM 150117P00195000 P 01/17/15 195.0 9.25 9.65
IBM 150117P00200000 P 01/17/15 200.0 12.30 12.50
IBM 150117P00205000 P 01/17/15 205.0 15.50 15.90
IBM 150117P00210000 P 01/17/15 210.0 19.20 19.70
IBM 150117P00215000 P 01/17/15 215.0 22.55 24.05
IBM 150117P00220000 P 01/17/15 220.0 26.95 28.40
IBM 150117P00225000 P 01/17/15 225.0 31.40 33.50
IBM 150117P00230000 P 01/17/15 230.0 36.15 38.55
IBM 150117P00235000 P 01/17/15 235.0 40.05 43.85
IBM 150117P00240000 P 01/17/15 240.0 45.05 48.75
IBM 150117P00245000 P 01/17/15 245.0 49.90 53.70
IBM 150117P00250000 P 01/17/15 250.0 54.85 58.65
IBM 150117P00255000 P 01/17/15 255.0 59.85 63.95
IBM 150117P00260000 P 01/17/15 260.0 64.90 68.85
IBM 150117P00265000 P 01/17/15 265.0 69.80 74.00
IBM 150117P00270000 P 01/17/15 270.0 74.85 78.60
IBM 150117P00275000 P 01/17/15 275.0 79.80 84.00
IBM 150117P00280000 P 01/17/15 280.0 85.00 89.00
IBM 150117P00285000 P 01/17/15 285.0 89.80 93.80
IBM 150117P00290000 P 01/17/15 290.0 94.75 99.00
IBM 150117P00300000 P 01/17/15 300.0 105.00 108.95
IBM 150117P00310000 P 01/17/15 310.0 114.75 119.00
IBM 150117P00320000 P 01/17/15 320.0 124.70 129.00
IBM 160115C00090000 C 01/15/16 90.0 103.00 107.10
IBM 160115C00095000 C 01/15/16 95.0 98.00 102.10
IBM 160115C00100000 C 01/15/16 100.0 93.00 97.10
IBM 160115C00105000 C 01/15/16 105.0 88.00 92.10
IBM 160115C00110000 C 01/15/16 110.0 83.00 87.10
IBM 160115C00115000 C 01/15/16 115.0 78.00 82.10
IBM 160115C00120000 C 01/15/16 120.0 73.00 77.10
IBM 160115C00125000 C 01/15/16 125.0 68.00 72.10
IBM 160115C00130000 C 01/15/16 130.0 63.00 67.10
IBM 160115C00135000 C 01/15/16 135.0 58.00 62.40
IBM 160115C00140000 C 01/15/16 140.0 53.30 57.60
IBM 160115C00145000 C 01/15/16 145.0 48.45 52.95
IBM 160115C00150000 C 01/15/16 150.0 45.25 47.20
IBM 160115C00155000 C 01/15/16 155.0 41.30 43.80
IBM 160115C00160000 C 01/15/16 160.0 36.95 39.70
IBM 160115C00165000 C 01/15/16 165.0 33.40 35.75
IBM 160115C00170000 C 01/15/16 170.0 29.80 31.65
IBM 160115C00175000 C 01/15/16 175.0 26.30 27.05
IBM 160115C00180000 C 01/15/16 180.0 23.05 23.75
IBM 160115C00185000 C 01/15/16 185.0 20.30 20.75
IBM 160115C00190000 C 01/15/16 190.0 17.40 18.00
IBM 160115C00195000 C 01/15/16 195.0 15.05 15.45
IBM 160115C00200000 C 01/15/16 200.0 13.20 13.25
IBM 160115C00210000 C 01/15/16 210.0 9.25 9.70
IBM 160115C00220000 C 01/15/16 220.0 6.50 6.95
IBM 160115C00230000 C 01/15/16 230.0 4.45 4.85
IBM 160115C00240000 C 01/15/16 240.0 3.05 3.40
IBM 160115C00250000 C 01/15/16 250.0 2.10 2.37
IBM 160115C00260000 C 01/15/16 260.0 1.43 1.69
IBM 160115C00270000 C 01/15/16 270.0 0.96 1.15
IBM 160115C00280000 C 01/15/16 280.0 0.66 0.91
IBM 160115C00290000 C 01/15/16 290.0 0.46 0.69
IBM 160115P00090000 P 01/15/16 90.0 0.32 0.53
IBM 160115P00095000 P 01/15/16 95.0 0.43 0.63
IBM 160115P00100000 P 01/15/16 100.0 0.55 0.75
IBM 160115P00105000 P 01/15/16 105.0 0.69 0.89
IBM 160115P00110000 P 01/15/16 110.0 0.90 1.07
IBM 160115P00115000 P 01/15/16 115.0 1.06 1.28
IBM 160115P00120000 P 01/15/16 120.0 1.31 1.57
IBM 160115P00125000 P 01/15/16 125.0 1.60 1.88
IBM 160115P00130000 P 01/15/16 130.0 1.94 2.25
IBM 160115P00135000 P 01/15/16 135.0 2.37 2.66
IBM 160115P00140000 P 01/15/16 140.0 2.87 3.15
IBM 160115P00145000 P 01/15/16 145.0 3.45 3.80
IBM 160115P00150000 P 01/15/16 150.0 4.20 4.55
IBM 160115P00155000 P 01/15/16 155.0 5.15 5.45
IBM 160115P00160000 P 01/15/16 160.0 6.20 6.50
IBM 160115P00165000 P 01/15/16 165.0 7.40 7.70
IBM 160115P00170000 P 01/15/16 170.0 8.70 9.00
IBM 160115P00175000 P 01/15/16 175.0 10.35 10.95
IBM 160115P00180000 P 01/15/16 180.0 12.15 12.85
IBM 160115P00185000 P 01/15/16 185.0 14.20 14.70
IBM 160115P00190000 P 01/15/16 190.0 16.55 17.00
IBM 160115P00195000 P 01/15/16 195.0 19.05 19.55
IBM 160115P00200000 P 01/15/16 200.0 21.85 22.55
IBM 160115P00210000 P 01/15/16 210.0 28.15 28.75
IBM 160115P00220000 P 01/15/16 220.0 35.30 36.05
IBM 160115P00230000 P 01/15/16 230.0 41.40 44.40
IBM 160115P00240000 P 01/15/16 240.0 50.20 53.95
IBM 160115P00250000 P 01/15/16 250.0 59.15 62.20
IBM 160115P00260000 P 01/15/16 260.0 67.90 72.00
IBM 160115P00270000 P 01/15/16 270.0 77.00 81.45
IBM 160115P00280000 P 01/15/16 280.0 86.95 91.00
IBM 160115P00290000 P 01/15/16 290.0 96.70 101.00

OPRA data is delayed 15 minutes.