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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-01)Premium Content

International Business Machines Corp (IBM)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 160701C00095000 C 07/01/16 95.0 46.00 50.55
IBM 160701C00100000 C 07/01/16 100.0 41.00 45.25
IBM 160701C00105000 C 07/01/16 105.0 36.25 40.60
IBM 160701C00110000 C 07/01/16 110.0 31.10 35.70
IBM 160701C00115000 C 07/01/16 115.0 26.10 30.70
IBM 160701C00120000 C 07/01/16 120.0 21.75 25.25
IBM 160701C00125000 C 07/01/16 125.0 17.15 19.65
IBM 160701C00126000 C 07/01/16 126.0 16.20 18.25
IBM 160701C00127000 C 07/01/16 127.0 15.25 17.25
IBM 160701C00128000 C 07/01/16 128.0 14.30 16.25
IBM 160701C00129000 C 07/01/16 129.0 13.25 15.25
IBM 160701C00130000 C 07/01/16 130.0 11.90 14.25
IBM 160701C00131000 C 07/01/16 131.0 11.45 12.90
IBM 160701C00132000 C 07/01/16 132.0 10.40 12.00
IBM 160701C00133000 C 07/01/16 133.0 9.40 11.60
IBM 160701C00134000 C 07/01/16 134.0 8.25 10.65
IBM 160701C00135000 C 07/01/16 135.0 7.70 8.85
IBM 160701C00136000 C 07/01/16 136.0 6.75 8.30
IBM 160701C00137000 C 07/01/16 137.0 5.90 7.35
IBM 160701C00138000 C 07/01/16 138.0 5.25 6.05
IBM 160701C00139000 C 07/01/16 139.0 4.65 5.15
IBM 160701C00140000 C 07/01/16 140.0 4.15 4.30
IBM 160701C00141000 C 07/01/16 141.0 3.35 3.55
IBM 160701C00142000 C 07/01/16 142.0 2.67 2.79
IBM 160701C00143000 C 07/01/16 143.0 2.05 2.15
IBM 160701C00144000 C 07/01/16 144.0 1.49 1.62
IBM 160701C00145000 C 07/01/16 145.0 1.03 1.16
IBM 160701C00146000 C 07/01/16 146.0 0.69 0.80
IBM 160701C00147000 C 07/01/16 147.0 0.47 0.51
IBM 160701C00148000 C 07/01/16 148.0 0.27 0.34
IBM 160701C00149000 C 07/01/16 149.0 0.15 0.21
IBM 160701C00150000 C 07/01/16 150.0 0.10 0.12
IBM 160701C00152500 C 07/01/16 152.5 0.02 0.04
IBM 160701C00155000 C 07/01/16 155.0 0.00 0.03
IBM 160701C00157500 C 07/01/16 157.5 0.00 0.01
IBM 160701C00160000 C 07/01/16 160.0 0.00 0.05
IBM 160701C00162500 C 07/01/16 162.5 0.00 0.02
IBM 160701C00165000 C 07/01/16 165.0 0.00 0.01
IBM 160701C00167500 C 07/01/16 167.5 0.00 0.32
IBM 160701C00170000 C 07/01/16 170.0 0.00 0.32
IBM 160701C00172500 C 07/01/16 172.5 0.00 0.50
IBM 160701C00175000 C 07/01/16 175.0 0.00 0.50
IBM 160701C00177500 C 07/01/16 177.5 0.00 0.20
IBM 160701C00180000 C 07/01/16 180.0 0.00 0.18
IBM 160701C00182500 C 07/01/16 182.5 0.00 0.50
IBM 160701C00185000 C 07/01/16 185.0 0.00 0.50
IBM 160701C00190000 C 07/01/16 190.0 0.00 0.50
IBM 160701C00195000 C 07/01/16 195.0 0.00 0.50
IBM 160701C00200000 C 07/01/16 200.0 0.00 0.50
IBM 160701C00205000 C 07/01/16 205.0 0.00 0.50
IBM 160701C00210000 C 07/01/16 210.0 0.00 0.50
IBM 160701C00215000 C 07/01/16 215.0 0.00 0.50
IBM 160701P00095000 P 07/01/16 95.0 0.00 0.12
IBM 160701P00100000 P 07/01/16 100.0 0.00 0.19
IBM 160701P00105000 P 07/01/16 105.0 0.00 0.31
IBM 160701P00110000 P 07/01/16 110.0 0.00 0.04
IBM 160701P00115000 P 07/01/16 115.0 0.00 0.04
IBM 160701P00120000 P 07/01/16 120.0 0.00 0.04
IBM 160701P00125000 P 07/01/16 125.0 0.03 0.05
IBM 160701P00126000 P 07/01/16 126.0 0.01 0.05
IBM 160701P00127000 P 07/01/16 127.0 0.03 0.06
IBM 160701P00128000 P 07/01/16 128.0 0.03 0.07
IBM 160701P00129000 P 07/01/16 129.0 0.04 0.08
IBM 160701P00130000 P 07/01/16 130.0 0.06 0.09
IBM 160701P00131000 P 07/01/16 131.0 0.07 0.11
IBM 160701P00132000 P 07/01/16 132.0 0.09 0.13
IBM 160701P00133000 P 07/01/16 133.0 0.11 0.15
IBM 160701P00134000 P 07/01/16 134.0 0.14 0.19
IBM 160701P00135000 P 07/01/16 135.0 0.18 0.23
IBM 160701P00136000 P 07/01/16 136.0 0.23 0.29
IBM 160701P00137000 P 07/01/16 137.0 0.30 0.36
IBM 160701P00138000 P 07/01/16 138.0 0.40 0.46
IBM 160701P00139000 P 07/01/16 139.0 0.53 0.59
IBM 160701P00140000 P 07/01/16 140.0 0.70 0.76
IBM 160701P00141000 P 07/01/16 141.0 0.92 0.99
IBM 160701P00142000 P 07/01/16 142.0 1.18 1.29
IBM 160701P00143000 P 07/01/16 143.0 1.56 1.65
IBM 160701P00144000 P 07/01/16 144.0 1.99 2.11
IBM 160701P00145000 P 07/01/16 145.0 2.53 2.65
IBM 160701P00146000 P 07/01/16 146.0 3.15 3.35
IBM 160701P00147000 P 07/01/16 147.0 3.90 4.10
IBM 160701P00148000 P 07/01/16 148.0 4.70 4.90
IBM 160701P00149000 P 07/01/16 149.0 5.55 5.75
IBM 160701P00150000 P 07/01/16 150.0 6.50 6.70
IBM 160701P00152500 P 07/01/16 152.5 8.95 9.10
IBM 160701P00155000 P 07/01/16 155.0 11.45 11.60
IBM 160701P00157500 P 07/01/16 157.5 13.75 15.40
IBM 160701P00160000 P 07/01/16 160.0 14.55 16.95
IBM 160701P00162500 P 07/01/16 162.5 17.25 19.45
IBM 160701P00165000 P 07/01/16 165.0 19.75 22.90
IBM 160701P00167500 P 07/01/16 167.5 22.35 25.55
IBM 160701P00170000 P 07/01/16 170.0 24.35 29.00
IBM 160701P00172500 P 07/01/16 172.5 26.95 30.60
IBM 160701P00175000 P 07/01/16 175.0 29.55 33.80
IBM 160701P00177500 P 07/01/16 177.5 31.85 35.60
IBM 160701P00180000 P 07/01/16 180.0 34.55 38.95
IBM 160701P00182500 P 07/01/16 182.5 36.60 40.40
IBM 160701P00185000 P 07/01/16 185.0 39.50 43.00
IBM 160701P00190000 P 07/01/16 190.0 44.35 48.90
IBM 160701P00195000 P 07/01/16 195.0 49.60 53.00
IBM 160701P00200000 P 07/01/16 200.0 54.30 58.00
IBM 160701P00205000 P 07/01/16 205.0 59.35 63.00
IBM 160701P00210000 P 07/01/16 210.0 64.20 68.80
IBM 160701P00215000 P 07/01/16 215.0 69.55 73.95
IBM 160708C00120000 C 07/08/16 120.0 21.30 25.45
IBM 160708C00125000 C 07/08/16 125.0 17.40 19.40
IBM 160708C00128000 C 07/08/16 128.0 14.60 16.15
IBM 160708C00129000 C 07/08/16 129.0 13.45 15.20
IBM 160708C00130000 C 07/08/16 130.0 12.40 14.85
IBM 160708C00131000 C 07/08/16 131.0 11.55 13.10
IBM 160708C00132000 C 07/08/16 132.0 10.60 12.25
IBM 160708C00133000 C 07/08/16 133.0 9.75 12.05
IBM 160708C00134000 C 07/08/16 134.0 9.00 10.15
IBM 160708C00135000 C 07/08/16 135.0 8.50 9.25
IBM 160708C00136000 C 07/08/16 136.0 7.25 8.35
IBM 160708C00137000 C 07/08/16 137.0 6.80 7.45
IBM 160708C00138000 C 07/08/16 138.0 5.90 6.65
IBM 160708C00139000 C 07/08/16 139.0 5.10 5.80
IBM 160708C00140000 C 07/08/16 140.0 4.80 5.00
IBM 160708C00141000 C 07/08/16 141.0 4.00 4.30
IBM 160708C00142000 C 07/08/16 142.0 3.35 3.60
IBM 160708C00143000 C 07/08/16 143.0 2.82 2.95
IBM 160708C00144000 C 07/08/16 144.0 2.25 2.39
IBM 160708C00145000 C 07/08/16 145.0 1.78 1.91
IBM 160708C00146000 C 07/08/16 146.0 1.36 1.50
IBM 160708C00147000 C 07/08/16 147.0 1.03 1.14
IBM 160708C00148000 C 07/08/16 148.0 0.75 0.86
IBM 160708C00149000 C 07/08/16 149.0 0.53 0.62
IBM 160708C00150000 C 07/08/16 150.0 0.36 0.45
IBM 160708C00152500 C 07/08/16 152.5 0.13 0.19
IBM 160708C00155000 C 07/08/16 155.0 0.03 0.10
IBM 160708C00157500 C 07/08/16 157.5 0.00 0.06
IBM 160708C00160000 C 07/08/16 160.0 0.00 0.06
IBM 160708C00162500 C 07/08/16 162.5 0.01 0.05
IBM 160708C00165000 C 07/08/16 165.0 0.00 0.28
IBM 160708C00167500 C 07/08/16 167.5 0.00 0.32
IBM 160708C00170000 C 07/08/16 170.0 0.00 0.22
IBM 160708C00172500 C 07/08/16 172.5 0.00 0.50
IBM 160708C00175000 C 07/08/16 175.0 0.00 0.50
IBM 160708C00177500 C 07/08/16 177.5 0.00 0.50
IBM 160708C00180000 C 07/08/16 180.0 0.00 0.18
IBM 160708C00182500 C 07/08/16 182.5 0.00 0.20
IBM 160708C00185000 C 07/08/16 185.0 0.00 0.50
IBM 160708C00187500 C 07/08/16 187.5 0.00 0.20
IBM 160708P00120000 P 07/08/16 120.0 0.05 0.17
IBM 160708P00125000 P 07/08/16 125.0 0.00 0.25
IBM 160708P00128000 P 07/08/16 128.0 0.02 0.45
IBM 160708P00129000 P 07/08/16 129.0 0.07 0.45
IBM 160708P00130000 P 07/08/16 130.0 0.16 0.31
IBM 160708P00131000 P 07/08/16 131.0 0.24 0.33
IBM 160708P00132000 P 07/08/16 132.0 0.29 0.38
IBM 160708P00133000 P 07/08/16 133.0 0.35 0.46
IBM 160708P00134000 P 07/08/16 134.0 0.43 0.51
IBM 160708P00135000 P 07/08/16 135.0 0.53 0.60
IBM 160708P00136000 P 07/08/16 136.0 0.63 0.73
IBM 160708P00137000 P 07/08/16 137.0 0.77 0.84
IBM 160708P00138000 P 07/08/16 138.0 0.93 1.01
IBM 160708P00139000 P 07/08/16 139.0 1.11 1.22
IBM 160708P00140000 P 07/08/16 140.0 1.34 1.45
IBM 160708P00141000 P 07/08/16 141.0 1.59 1.74
IBM 160708P00142000 P 07/08/16 142.0 1.95 2.04
IBM 160708P00143000 P 07/08/16 143.0 2.31 2.44
IBM 160708P00144000 P 07/08/16 144.0 2.75 2.89
IBM 160708P00145000 P 07/08/16 145.0 3.25 3.45
IBM 160708P00146000 P 07/08/16 146.0 3.80 4.00
IBM 160708P00147000 P 07/08/16 147.0 4.45 4.65
IBM 160708P00148000 P 07/08/16 148.0 5.15 5.40
IBM 160708P00149000 P 07/08/16 149.0 5.90 6.15
IBM 160708P00150000 P 07/08/16 150.0 6.75 7.00
IBM 160708P00152500 P 07/08/16 152.5 9.05 9.25
IBM 160708P00155000 P 07/08/16 155.0 11.45 11.70
IBM 160708P00157500 P 07/08/16 157.5 13.95 14.15
IBM 160708P00160000 P 07/08/16 160.0 14.80 17.90
IBM 160708P00162500 P 07/08/16 162.5 17.40 20.80
IBM 160708P00165000 P 07/08/16 165.0 19.45 23.35
IBM 160708P00167500 P 07/08/16 167.5 22.05 25.60
IBM 160708P00170000 P 07/08/16 170.0 24.25 28.00
IBM 160708P00172500 P 07/08/16 172.5 26.55 30.00
IBM 160708P00175000 P 07/08/16 175.0 29.45 33.20
IBM 160708P00177500 P 07/08/16 177.5 31.60 35.30
IBM 160708P00180000 P 07/08/16 180.0 34.35 38.00
IBM 160708P00182500 P 07/08/16 182.5 37.00 41.50
IBM 160708P00185000 P 07/08/16 185.0 39.40 43.00
IBM 160708P00187500 P 07/08/16 187.5 41.90 45.60
IBM 160715C00060000 C 07/15/16 60.0 81.10 85.50
IBM 160715C00065000 C 07/15/16 65.0 76.15 80.65
IBM 160715C00070000 C 07/15/16 70.0 71.45 75.80
IBM 160715C00075000 C 07/15/16 75.0 66.10 70.50
IBM 160715C00080000 C 07/15/16 80.0 61.25 65.70
IBM 160715C00085000 C 07/15/16 85.0 56.15 60.55
IBM 160715C00090000 C 07/15/16 90.0 51.10 55.65
IBM 160715C00095000 C 07/15/16 95.0 46.20 50.75
IBM 160715C00100000 C 07/15/16 100.0 41.15 45.60
IBM 160715C00105000 C 07/15/16 105.0 36.75 40.40
IBM 160715C00110000 C 07/15/16 110.0 31.30 35.45
IBM 160715C00115000 C 07/15/16 115.0 27.40 29.15
IBM 160715C00120000 C 07/15/16 120.0 22.65 24.20
IBM 160715C00125000 C 07/15/16 125.0 17.65 19.15
IBM 160715C00126000 C 07/15/16 126.0 16.55 18.20
IBM 160715C00127000 C 07/15/16 127.0 15.80 17.10
IBM 160715C00128000 C 07/15/16 128.0 14.90 16.20
IBM 160715C00129000 C 07/15/16 129.0 13.75 15.30
IBM 160715C00130000 C 07/15/16 130.0 13.05 14.30
IBM 160715C00131000 C 07/15/16 131.0 12.10 13.30
IBM 160715C00132000 C 07/15/16 132.0 11.45 12.30
IBM 160715C00133000 C 07/15/16 133.0 10.45 11.45
IBM 160715C00134000 C 07/15/16 134.0 10.20 10.45
IBM 160715C00135000 C 07/15/16 135.0 9.30 9.55
IBM 160715C00136000 C 07/15/16 136.0 8.35 8.75
IBM 160715C00137000 C 07/15/16 137.0 7.45 7.90
IBM 160715C00138000 C 07/15/16 138.0 6.40 7.10
IBM 160715C00139000 C 07/15/16 139.0 6.05 6.30
IBM 160715C00140000 C 07/15/16 140.0 5.35 5.55
IBM 160715C00141000 C 07/15/16 141.0 4.65 4.85
IBM 160715C00142000 C 07/15/16 142.0 4.00 4.20
IBM 160715C00143000 C 07/15/16 143.0 3.40 3.60
IBM 160715C00144000 C 07/15/16 144.0 2.90 3.00
IBM 160715C00145000 C 07/15/16 145.0 2.41 2.50
IBM 160715C00146000 C 07/15/16 146.0 1.95 2.05
IBM 160715C00147000 C 07/15/16 147.0 1.57 1.65
IBM 160715C00148000 C 07/15/16 148.0 1.23 1.31
IBM 160715C00149000 C 07/15/16 149.0 0.95 1.03
IBM 160715C00150000 C 07/15/16 150.0 0.72 0.80
IBM 160715C00152500 C 07/15/16 152.5 0.34 0.39
IBM 160715C00155000 C 07/15/16 155.0 0.16 0.18
IBM 160715C00157500 C 07/15/16 157.5 0.05 0.09
IBM 160715C00160000 C 07/15/16 160.0 0.02 0.05
IBM 160715C00162500 C 07/15/16 162.5 0.01 0.05
IBM 160715C00165000 C 07/15/16 165.0 0.00 0.03
IBM 160715C00167500 C 07/15/16 167.5 0.00 0.04
IBM 160715C00170000 C 07/15/16 170.0 0.00 0.01
IBM 160715C00172500 C 07/15/16 172.5 0.00 0.03
IBM 160715C00175000 C 07/15/16 175.0 0.00 0.03
IBM 160715C00177500 C 07/15/16 177.5 0.00 0.03
IBM 160715C00180000 C 07/15/16 180.0 0.00 0.01
IBM 160715C00182500 C 07/15/16 182.5 0.00 0.03
IBM 160715C00185000 C 07/15/16 185.0 0.00 0.03
IBM 160715C00187500 C 07/15/16 187.5 0.00 0.03
IBM 160715C00190000 C 07/15/16 190.0 0.00 0.03
IBM 160715C00195000 C 07/15/16 195.0 0.00 0.03
IBM 160715C00200000 C 07/15/16 200.0 0.00 0.03
IBM 160715C00205000 C 07/15/16 205.0 0.00 0.03
IBM 160715C00210000 C 07/15/16 210.0 0.00 0.03
IBM 160715P00060000 P 07/15/16 60.0 0.00 0.03
IBM 160715P00065000 P 07/15/16 65.0 0.00 0.03
IBM 160715P00070000 P 07/15/16 70.0 0.00 0.03
IBM 160715P00075000 P 07/15/16 75.0 0.00 0.02
IBM 160715P00080000 P 07/15/16 80.0 0.00 0.02
IBM 160715P00085000 P 07/15/16 85.0 0.00 0.01
IBM 160715P00090000 P 07/15/16 90.0 0.00 0.01
IBM 160715P00095000 P 07/15/16 95.0 0.00 0.01
IBM 160715P00100000 P 07/15/16 100.0 0.00 0.02
IBM 160715P00105000 P 07/15/16 105.0 0.00 0.03
IBM 160715P00110000 P 07/15/16 110.0 0.01 0.06
IBM 160715P00115000 P 07/15/16 115.0 0.05 0.09
IBM 160715P00120000 P 07/15/16 120.0 0.10 0.15
IBM 160715P00125000 P 07/15/16 125.0 0.22 0.25
IBM 160715P00126000 P 07/15/16 126.0 0.24 0.29
IBM 160715P00127000 P 07/15/16 127.0 0.19 0.33
IBM 160715P00128000 P 07/15/16 128.0 0.33 0.38
IBM 160715P00129000 P 07/15/16 129.0 0.38 0.42
IBM 160715P00130000 P 07/15/16 130.0 0.44 0.49
IBM 160715P00131000 P 07/15/16 131.0 0.51 0.56
IBM 160715P00132000 P 07/15/16 132.0 0.58 0.64
IBM 160715P00133000 P 07/15/16 133.0 0.68 0.73
IBM 160715P00134000 P 07/15/16 134.0 0.79 0.84
IBM 160715P00135000 P 07/15/16 135.0 0.91 0.96
IBM 160715P00136000 P 07/15/16 136.0 1.06 1.12
IBM 160715P00137000 P 07/15/16 137.0 1.23 1.28
IBM 160715P00138000 P 07/15/16 138.0 1.41 1.48
IBM 160715P00139000 P 07/15/16 139.0 1.64 1.70
IBM 160715P00140000 P 07/15/16 140.0 1.88 1.98
IBM 160715P00141000 P 07/15/16 141.0 2.20 2.27
IBM 160715P00142000 P 07/15/16 142.0 2.54 2.62
IBM 160715P00143000 P 07/15/16 143.0 2.93 3.05
IBM 160715P00144000 P 07/15/16 144.0 3.35 3.45
IBM 160715P00145000 P 07/15/16 145.0 3.85 4.00
IBM 160715P00146000 P 07/15/16 146.0 4.40 4.55
IBM 160715P00147000 P 07/15/16 147.0 5.00 5.10
IBM 160715P00148000 P 07/15/16 148.0 5.65 5.85
IBM 160715P00149000 P 07/15/16 149.0 6.35 6.55
IBM 160715P00150000 P 07/15/16 150.0 7.10 7.30
IBM 160715P00152500 P 07/15/16 152.5 9.25 9.40
IBM 160715P00155000 P 07/15/16 155.0 11.55 11.70
IBM 160715P00157500 P 07/15/16 157.5 13.95 14.20
IBM 160715P00160000 P 07/15/16 160.0 16.45 16.60
IBM 160715P00162500 P 07/15/16 162.5 17.25 19.65
IBM 160715P00165000 P 07/15/16 165.0 19.70 21.90
IBM 160715P00167500 P 07/15/16 167.5 22.20 25.65
IBM 160715P00170000 P 07/15/16 170.0 24.35 27.80
IBM 160715P00172500 P 07/15/16 172.5 26.95 30.50
IBM 160715P00175000 P 07/15/16 175.0 29.05 32.80
IBM 160715P00177500 P 07/15/16 177.5 31.90 36.40
IBM 160715P00180000 P 07/15/16 180.0 34.50 38.00
IBM 160715P00182500 P 07/15/16 182.5 36.75 40.00
IBM 160715P00185000 P 07/15/16 185.0 39.45 43.00
IBM 160715P00187500 P 07/15/16 187.5 41.70 45.00
IBM 160715P00190000 P 07/15/16 190.0 44.20 48.75
IBM 160715P00195000 P 07/15/16 195.0 49.35 53.00
IBM 160715P00200000 P 07/15/16 200.0 54.20 57.90
IBM 160715P00205000 P 07/15/16 205.0 59.40 63.00
IBM 160715P00210000 P 07/15/16 210.0 64.20 67.90
IBM 160722C00115000 C 07/22/16 115.0 26.50 30.10
IBM 160722C00120000 C 07/22/16 120.0 21.75 25.25
IBM 160722C00125000 C 07/22/16 125.0 17.20 20.25
IBM 160722C00130000 C 07/22/16 130.0 12.60 15.80
IBM 160722C00135000 C 07/22/16 135.0 8.85 11.10
IBM 160722C00137000 C 07/22/16 137.0 8.70 9.15
IBM 160722C00138000 C 07/22/16 138.0 7.95 8.45
IBM 160722C00139000 C 07/22/16 139.0 7.35 7.75
IBM 160722C00140000 C 07/22/16 140.0 6.70 7.05
IBM 160722C00141000 C 07/22/16 141.0 6.00 6.40
IBM 160722C00142000 C 07/22/16 142.0 5.45 5.75
IBM 160722C00143000 C 07/22/16 143.0 4.85 5.15
IBM 160722C00144000 C 07/22/16 144.0 4.30 4.60
IBM 160722C00145000 C 07/22/16 145.0 3.75 4.10
IBM 160722C00146000 C 07/22/16 146.0 3.30 3.60
IBM 160722C00147000 C 07/22/16 147.0 2.92 3.20
IBM 160722C00148000 C 07/22/16 148.0 2.54 2.75
IBM 160722C00149000 C 07/22/16 149.0 2.19 2.50
IBM 160722C00150000 C 07/22/16 150.0 1.80 2.06
IBM 160722C00152500 C 07/22/16 152.5 1.21 1.51
IBM 160722C00155000 C 07/22/16 155.0 0.75 0.90
IBM 160722C00157500 C 07/22/16 157.5 0.44 0.54
IBM 160722C00160000 C 07/22/16 160.0 0.24 0.46
IBM 160722C00162500 C 07/22/16 162.5 0.13 0.27
IBM 160722C00165000 C 07/22/16 165.0 0.07 0.18
IBM 160722C00167500 C 07/22/16 167.5 0.03 0.13
IBM 160722C00170000 C 07/22/16 170.0 0.00 0.12
IBM 160722C00172500 C 07/22/16 172.5 0.00 0.07
IBM 160722C00175000 C 07/22/16 175.0 0.00 0.06
IBM 160722C00177500 C 07/22/16 177.5 0.00 0.04
IBM 160722C00180000 C 07/22/16 180.0 0.00 0.04
IBM 160722C00182500 C 07/22/16 182.5 0.00 0.04
IBM 160722C00185000 C 07/22/16 185.0 0.00 0.04
IBM 160722C00187500 C 07/22/16 187.5 0.00 0.04
IBM 160722C00190000 C 07/22/16 190.0 0.00 0.03
IBM 160722P00115000 P 07/22/16 115.0 0.03 0.48
IBM 160722P00120000 P 07/22/16 120.0 0.25 0.57
IBM 160722P00125000 P 07/22/16 125.0 0.35 0.79
IBM 160722P00130000 P 07/22/16 130.0 1.01 1.24
IBM 160722P00135000 P 07/22/16 135.0 1.83 2.08
IBM 160722P00137000 P 07/22/16 137.0 2.29 2.56
IBM 160722P00138000 P 07/22/16 138.0 2.56 2.82
IBM 160722P00139000 P 07/22/16 139.0 2.85 3.20
IBM 160722P00140000 P 07/22/16 140.0 3.30 3.55
IBM 160722P00141000 P 07/22/16 141.0 3.55 3.90
IBM 160722P00142000 P 07/22/16 142.0 3.90 4.30
IBM 160722P00143000 P 07/22/16 143.0 4.30 4.75
IBM 160722P00144000 P 07/22/16 144.0 4.75 5.20
IBM 160722P00145000 P 07/22/16 145.0 5.30 5.65
IBM 160722P00146000 P 07/22/16 146.0 5.80 6.15
IBM 160722P00147000 P 07/22/16 147.0 6.30 6.70
IBM 160722P00148000 P 07/22/16 148.0 7.00 7.30
IBM 160722P00149000 P 07/22/16 149.0 7.65 7.90
IBM 160722P00150000 P 07/22/16 150.0 8.30 8.65
IBM 160722P00152500 P 07/22/16 152.5 10.15 10.50
IBM 160722P00155000 P 07/22/16 155.0 12.15 12.55
IBM 160722P00157500 P 07/22/16 157.5 14.35 14.70
IBM 160722P00160000 P 07/22/16 160.0 15.30 18.10
IBM 160722P00162500 P 07/22/16 162.5 17.65 20.55
IBM 160722P00165000 P 07/22/16 165.0 20.35 23.00
IBM 160722P00167500 P 07/22/16 167.5 22.85 25.50
IBM 160722P00170000 P 07/22/16 170.0 25.05 28.10
IBM 160722P00172500 P 07/22/16 172.5 26.85 31.40
IBM 160722P00175000 P 07/22/16 175.0 29.15 33.15
IBM 160722P00177500 P 07/22/16 177.5 32.15 36.50
IBM 160722P00180000 P 07/22/16 180.0 34.40 38.90
IBM 160722P00182500 P 07/22/16 182.5 36.95 41.50
IBM 160722P00185000 P 07/22/16 185.0 39.35 44.00
IBM 160722P00187500 P 07/22/16 187.5 41.90 46.15
IBM 160722P00190000 P 07/22/16 190.0 44.35 49.00
IBM 160729C00115000 C 07/29/16 115.0 26.60 30.25
IBM 160729C00120000 C 07/29/16 120.0 22.45 25.30
IBM 160729C00125000 C 07/29/16 125.0 18.20 20.25
IBM 160729C00130000 C 07/29/16 130.0 13.65 16.05
IBM 160729C00135000 C 07/29/16 135.0 10.35 11.10
IBM 160729C00140000 C 07/29/16 140.0 7.05 7.40
IBM 160729C00141000 C 07/29/16 141.0 6.40 6.75
IBM 160729C00142000 C 07/29/16 142.0 5.80 6.15
IBM 160729C00143000 C 07/29/16 143.0 5.25 5.55
IBM 160729C00144000 C 07/29/16 144.0 4.65 5.00
IBM 160729C00145000 C 07/29/16 145.0 4.20 4.45
IBM 160729C00146000 C 07/29/16 146.0 3.70 3.95
IBM 160729C00147000 C 07/29/16 147.0 3.30 3.50
IBM 160729C00148000 C 07/29/16 148.0 2.89 3.10
IBM 160729C00149000 C 07/29/16 149.0 2.50 2.86
IBM 160729C00150000 C 07/29/16 150.0 2.18 2.27
IBM 160729C00152500 C 07/29/16 152.5 1.47 1.71
IBM 160729C00155000 C 07/29/16 155.0 0.95 1.12
IBM 160729C00157500 C 07/29/16 157.5 0.59 0.70
IBM 160729C00160000 C 07/29/16 160.0 0.34 0.50
IBM 160729C00162500 C 07/29/16 162.5 0.19 0.37
IBM 160729C00165000 C 07/29/16 165.0 0.11 0.27
IBM 160729C00167500 C 07/29/16 167.5 0.02 0.23
IBM 160729C00170000 C 07/29/16 170.0 0.02 0.15
IBM 160729C00172500 C 07/29/16 172.5 0.00 0.10
IBM 160729C00175000 C 07/29/16 175.0 0.00 0.07
IBM 160729C00177500 C 07/29/16 177.5 0.00 0.05
IBM 160729C00180000 C 07/29/16 180.0 0.00 0.04
IBM 160729C00185000 C 07/29/16 185.0 0.00 0.04
IBM 160729C00190000 C 07/29/16 190.0 0.00 0.03
IBM 160729C00195000 C 07/29/16 195.0 0.00 0.03
IBM 160729P00115000 P 07/29/16 115.0 0.12 0.57
IBM 160729P00120000 P 07/29/16 120.0 0.40 0.68
IBM 160729P00125000 P 07/29/16 125.0 0.80 1.00
IBM 160729P00130000 P 07/29/16 130.0 1.26 1.49
IBM 160729P00135000 P 07/29/16 135.0 2.20 2.39
IBM 160729P00140000 P 07/29/16 140.0 3.60 3.85
IBM 160729P00141000 P 07/29/16 141.0 3.95 4.20
IBM 160729P00142000 P 07/29/16 142.0 4.35 4.60
IBM 160729P00143000 P 07/29/16 143.0 4.75 4.95
IBM 160729P00144000 P 07/29/16 144.0 5.20 5.40
IBM 160729P00145000 P 07/29/16 145.0 5.65 5.95
IBM 160729P00146000 P 07/29/16 146.0 6.15 6.50
IBM 160729P00147000 P 07/29/16 147.0 6.70 7.05
IBM 160729P00148000 P 07/29/16 148.0 7.30 7.65
IBM 160729P00149000 P 07/29/16 149.0 7.95 8.25
IBM 160729P00150000 P 07/29/16 150.0 8.60 8.90
IBM 160729P00152500 P 07/29/16 152.5 10.30 10.85
IBM 160729P00155000 P 07/29/16 155.0 12.30 12.75
IBM 160729P00157500 P 07/29/16 157.5 14.40 15.70
IBM 160729P00160000 P 07/29/16 160.0 16.50 19.10
IBM 160729P00162500 P 07/29/16 162.5 17.95 21.50
IBM 160729P00165000 P 07/29/16 165.0 20.40 23.90
IBM 160729P00167500 P 07/29/16 167.5 22.85 26.20
IBM 160729P00170000 P 07/29/16 170.0 24.95 28.75
IBM 160729P00172500 P 07/29/16 172.5 27.80 31.30
IBM 160729P00175000 P 07/29/16 175.0 29.40 33.90
IBM 160729P00177500 P 07/29/16 177.5 31.85 36.40
IBM 160729P00180000 P 07/29/16 180.0 34.40 39.00
IBM 160729P00185000 P 07/29/16 185.0 39.40 44.00
IBM 160729P00190000 P 07/29/16 190.0 44.50 49.00
IBM 160729P00195000 P 07/29/16 195.0 49.75 54.00
IBM 160805C00115000 C 08/05/16 115.0 26.85 30.30
IBM 160805C00120000 C 08/05/16 120.0 22.55 25.70
IBM 160805C00125000 C 08/05/16 125.0 17.50 20.25
IBM 160805C00130000 C 08/05/16 130.0 13.25 15.80
IBM 160805C00135000 C 08/05/16 135.0 10.65 11.50
IBM 160805C00137000 C 08/05/16 137.0 9.25 9.80
IBM 160805C00138000 C 08/05/16 138.0 8.60 9.10
IBM 160805C00139000 C 08/05/16 139.0 7.90 8.35
IBM 160805C00140000 C 08/05/16 140.0 7.20 7.70
IBM 160805C00141000 C 08/05/16 141.0 6.60 7.05
IBM 160805C00142000 C 08/05/16 142.0 6.00 6.45
IBM 160805C00143000 C 08/05/16 143.0 5.45 5.85
IBM 160805C00144000 C 08/05/16 144.0 4.95 5.30
IBM 160805C00145000 C 08/05/16 145.0 4.45 4.75
IBM 160805C00146000 C 08/05/16 146.0 4.00 4.30
IBM 160805C00147000 C 08/05/16 147.0 3.55 3.85
IBM 160805C00148000 C 08/05/16 148.0 3.10 3.45
IBM 160805C00149000 C 08/05/16 149.0 2.73 3.05
IBM 160805C00150000 C 08/05/16 150.0 2.40 2.70
IBM 160805C00152500 C 08/05/16 152.5 1.69 1.96
IBM 160805C00155000 C 08/05/16 155.0 1.13 1.29
IBM 160805C00157500 C 08/05/16 157.5 0.72 0.87
IBM 160805C00160000 C 08/05/16 160.0 0.40 0.57
IBM 160805C00162500 C 08/05/16 162.5 0.23 0.47
IBM 160805C00165000 C 08/05/16 165.0 0.13 0.28
IBM 160805C00167500 C 08/05/16 167.5 0.03 0.29
IBM 160805C00170000 C 08/05/16 170.0 0.03 0.14
IBM 160805C00172500 C 08/05/16 172.5 0.01 0.13
IBM 160805C00175000 C 08/05/16 175.0 0.00 0.09
IBM 160805C00177500 C 08/05/16 177.5 0.00 0.06
IBM 160805C00180000 C 08/05/16 180.0 0.00 0.04
IBM 160805C00182500 C 08/05/16 182.5 0.00 0.04
IBM 160805C00185000 C 08/05/16 185.0 0.00 0.04
IBM 160805C00187500 C 08/05/16 187.5 0.00 0.03
IBM 160805C00190000 C 08/05/16 190.0 0.00 0.03
IBM 160805C00195000 C 08/05/16 195.0 0.00 0.03
IBM 160805C00200000 C 08/05/16 200.0 0.00 0.03
IBM 160805P00115000 P 08/05/16 115.0 0.26 0.55
IBM 160805P00120000 P 08/05/16 120.0 0.56 0.79
IBM 160805P00125000 P 08/05/16 125.0 0.92 1.09
IBM 160805P00130000 P 08/05/16 130.0 1.53 1.69
IBM 160805P00135000 P 08/05/16 135.0 2.43 2.66
IBM 160805P00137000 P 08/05/16 137.0 2.87 3.25
IBM 160805P00138000 P 08/05/16 138.0 3.20 3.50
IBM 160805P00139000 P 08/05/16 139.0 3.50 3.85
IBM 160805P00140000 P 08/05/16 140.0 3.85 4.20
IBM 160805P00141000 P 08/05/16 141.0 4.20 4.60
IBM 160805P00142000 P 08/05/16 142.0 4.60 4.90
IBM 160805P00143000 P 08/05/16 143.0 5.00 5.35
IBM 160805P00144000 P 08/05/16 144.0 5.45 5.80
IBM 160805P00145000 P 08/05/16 145.0 5.95 6.30
IBM 160805P00146000 P 08/05/16 146.0 6.45 6.90
IBM 160805P00147000 P 08/05/16 147.0 7.00 7.40
IBM 160805P00148000 P 08/05/16 148.0 7.60 8.00
IBM 160805P00149000 P 08/05/16 149.0 8.20 8.60
IBM 160805P00150000 P 08/05/16 150.0 8.80 9.30
IBM 160805P00152500 P 08/05/16 152.5 10.55 11.25
IBM 160805P00155000 P 08/05/16 155.0 12.35 14.60
IBM 160805P00157500 P 08/05/16 157.5 13.85 16.05
IBM 160805P00160000 P 08/05/16 160.0 15.60 19.20
IBM 160805P00162500 P 08/05/16 162.5 18.05 21.40
IBM 160805P00165000 P 08/05/16 165.0 20.35 23.75
IBM 160805P00167500 P 08/05/16 167.5 22.85 26.30
IBM 160805P00170000 P 08/05/16 170.0 25.35 28.80
IBM 160805P00172500 P 08/05/16 172.5 27.80 31.30
IBM 160805P00175000 P 08/05/16 175.0 29.25 33.95
IBM 160805P00177500 P 08/05/16 177.5 31.85 36.50
IBM 160805P00180000 P 08/05/16 180.0 34.75 39.00
IBM 160805P00182500 P 08/05/16 182.5 36.90 41.50
IBM 160805P00185000 P 08/05/16 185.0 39.40 44.00
IBM 160805P00187500 P 08/05/16 187.5 41.90 46.50
IBM 160805P00190000 P 08/05/16 190.0 44.65 48.95
IBM 160805P00195000 P 08/05/16 195.0 49.60 54.00
IBM 160805P00200000 P 08/05/16 200.0 54.40 58.90
IBM 160819C00075000 C 08/19/16 75.0 66.00 70.30
IBM 160819C00080000 C 08/19/16 80.0 61.15 65.60
IBM 160819C00085000 C 08/19/16 85.0 56.25 60.55
IBM 160819C00090000 C 08/19/16 90.0 51.15 55.65
IBM 160819C00095000 C 08/19/16 95.0 46.25 50.50
IBM 160819C00100000 C 08/19/16 100.0 41.60 45.25
IBM 160819C00105000 C 08/19/16 105.0 36.80 40.30
IBM 160819C00110000 C 08/19/16 110.0 31.80 35.65
IBM 160819C00115000 C 08/19/16 115.0 27.00 30.85
IBM 160819C00120000 C 08/19/16 120.0 22.45 25.55
IBM 160819C00125000 C 08/19/16 125.0 18.65 19.85
IBM 160819C00130000 C 08/19/16 130.0 14.45 15.80
IBM 160819C00135000 C 08/19/16 135.0 11.15 11.35
IBM 160819C00140000 C 08/19/16 140.0 7.60 7.85
IBM 160819C00145000 C 08/19/16 145.0 4.80 4.95
IBM 160819C00150000 C 08/19/16 150.0 2.73 2.82
IBM 160819C00155000 C 08/19/16 155.0 1.35 1.41
IBM 160819C00160000 C 08/19/16 160.0 0.60 0.78
IBM 160819C00165000 C 08/19/16 165.0 0.25 0.30
IBM 160819C00170000 C 08/19/16 170.0 0.08 0.14
IBM 160819C00175000 C 08/19/16 175.0 0.06 0.13
IBM 160819C00180000 C 08/19/16 180.0 0.00 0.06
IBM 160819C00185000 C 08/19/16 185.0 0.01 0.04
IBM 160819C00190000 C 08/19/16 190.0 0.00 0.04
IBM 160819C00195000 C 08/19/16 195.0 0.00 0.03
IBM 160819C00200000 C 08/19/16 200.0 0.00 0.04
IBM 160819C00205000 C 08/19/16 205.0 0.00 0.03
IBM 160819C00210000 C 08/19/16 210.0 0.00 0.03
IBM 160819C00215000 C 08/19/16 215.0 0.00 0.03
IBM 160819C00220000 C 08/19/16 220.0 0.00 0.03
IBM 160819C00225000 C 08/19/16 225.0 0.00 0.03
IBM 160819P00075000 P 08/19/16 75.0 0.00 0.02
IBM 160819P00080000 P 08/19/16 80.0 0.00 0.03
IBM 160819P00085000 P 08/19/16 85.0 0.01 0.03
IBM 160819P00090000 P 08/19/16 90.0 0.03 0.06
IBM 160819P00095000 P 08/19/16 95.0 0.09 0.10
IBM 160819P00100000 P 08/19/16 100.0 0.16 0.18
IBM 160819P00105000 P 08/19/16 105.0 0.24 0.29
IBM 160819P00110000 P 08/19/16 110.0 0.40 0.46
IBM 160819P00115000 P 08/19/16 115.0 0.61 0.67
IBM 160819P00120000 P 08/19/16 120.0 0.93 1.00
IBM 160819P00125000 P 08/19/16 125.0 1.41 1.50
IBM 160819P00130000 P 08/19/16 130.0 2.18 2.27
IBM 160819P00135000 P 08/19/16 135.0 3.30 3.45
IBM 160819P00140000 P 08/19/16 140.0 4.95 5.15
IBM 160819P00145000 P 08/19/16 145.0 7.25 7.45
IBM 160819P00150000 P 08/19/16 150.0 10.25 10.50
IBM 160819P00155000 P 08/19/16 155.0 13.90 14.25
IBM 160819P00160000 P 08/19/16 160.0 18.20 18.55
IBM 160819P00165000 P 08/19/16 165.0 21.60 23.55
IBM 160819P00170000 P 08/19/16 170.0 26.15 29.70
IBM 160819P00175000 P 08/19/16 175.0 32.20 34.10
IBM 160819P00180000 P 08/19/16 180.0 35.45 39.20
IBM 160819P00185000 P 08/19/16 185.0 40.45 44.20
IBM 160819P00190000 P 08/19/16 190.0 45.50 50.00
IBM 160819P00195000 P 08/19/16 195.0 50.50 55.00
IBM 160819P00200000 P 08/19/16 200.0 55.30 59.20
IBM 160819P00205000 P 08/19/16 205.0 60.35 64.20
IBM 160819P00210000 P 08/19/16 210.0 65.60 69.25
IBM 160819P00215000 P 08/19/16 215.0 70.60 74.60
IBM 160819P00220000 P 08/19/16 220.0 75.55 79.35
IBM 160819P00225000 P 08/19/16 225.0 80.60 85.10
IBM 161021C00070000 C 10/21/16 70.0 71.20 75.40
IBM 161021C00075000 C 10/21/16 75.0 66.20 70.70
IBM 161021C00080000 C 10/21/16 80.0 61.05 65.50
IBM 161021C00085000 C 10/21/16 85.0 56.45 60.80
IBM 161021C00090000 C 10/21/16 90.0 51.30 55.70
IBM 161021C00095000 C 10/21/16 95.0 46.50 50.30
IBM 161021C00100000 C 10/21/16 100.0 41.95 45.60
IBM 161021C00105000 C 10/21/16 105.0 37.95 40.75
IBM 161021C00110000 C 10/21/16 110.0 32.60 35.70
IBM 161021C00115000 C 10/21/16 115.0 27.90 31.00
IBM 161021C00120000 C 10/21/16 120.0 24.00 26.00
IBM 161021C00125000 C 10/21/16 125.0 20.45 20.65
IBM 161021C00130000 C 10/21/16 130.0 16.40 16.65
IBM 161021C00135000 C 10/21/16 135.0 12.75 13.00
IBM 161021C00140000 C 10/21/16 140.0 9.50 9.75
IBM 161021C00145000 C 10/21/16 145.0 6.80 7.00
IBM 161021C00150000 C 10/21/16 150.0 4.55 4.80
IBM 161021C00155000 C 10/21/16 155.0 2.95 3.10
IBM 161021C00160000 C 10/21/16 160.0 1.78 1.85
IBM 161021C00165000 C 10/21/16 165.0 0.96 1.04
IBM 161021C00170000 C 10/21/16 170.0 0.50 0.56
IBM 161021C00175000 C 10/21/16 175.0 0.23 0.29
IBM 161021C00180000 C 10/21/16 180.0 0.10 0.14
IBM 161021C00185000 C 10/21/16 185.0 0.00 0.22
IBM 161021C00190000 C 10/21/16 190.0 0.00 0.14
IBM 161021C00195000 C 10/21/16 195.0 0.00 0.08
IBM 161021C00200000 C 10/21/16 200.0 0.00 0.05
IBM 161021P00070000 P 10/21/16 70.0 0.04 0.18
IBM 161021P00075000 P 10/21/16 75.0 0.08 0.26
IBM 161021P00080000 P 10/21/16 80.0 0.13 0.17
IBM 161021P00085000 P 10/21/16 85.0 0.19 0.24
IBM 161021P00090000 P 10/21/16 90.0 0.25 0.32
IBM 161021P00095000 P 10/21/16 95.0 0.38 0.45
IBM 161021P00100000 P 10/21/16 100.0 0.54 0.62
IBM 161021P00105000 P 10/21/16 105.0 0.72 0.82
IBM 161021P00110000 P 10/21/16 110.0 1.06 1.14
IBM 161021P00115000 P 10/21/16 115.0 1.45 1.56
IBM 161021P00120000 P 10/21/16 120.0 2.03 2.13
IBM 161021P00125000 P 10/21/16 125.0 2.82 2.93
IBM 161021P00130000 P 10/21/16 130.0 3.85 4.05
IBM 161021P00135000 P 10/21/16 135.0 5.25 5.45
IBM 161021P00140000 P 10/21/16 140.0 7.05 7.25
IBM 161021P00145000 P 10/21/16 145.0 9.35 9.55
IBM 161021P00150000 P 10/21/16 150.0 12.15 12.35
IBM 161021P00155000 P 10/21/16 155.0 15.45 15.70
IBM 161021P00160000 P 10/21/16 160.0 19.25 19.50
IBM 161021P00165000 P 10/21/16 165.0 23.50 23.70
IBM 161021P00170000 P 10/21/16 170.0 26.40 30.00
IBM 161021P00175000 P 10/21/16 175.0 31.40 35.10
IBM 161021P00180000 P 10/21/16 180.0 37.60 38.05
IBM 161021P00185000 P 10/21/16 185.0 41.15 44.50
IBM 161021P00190000 P 10/21/16 190.0 45.60 50.15
IBM 161021P00195000 P 10/21/16 195.0 50.35 54.20
IBM 161021P00200000 P 10/21/16 200.0 55.40 59.20
IBM 170120C00060000 C 01/20/17 60.0 81.15 85.50
IBM 170120C00065000 C 01/20/17 65.0 76.20 80.70
IBM 170120C00070000 C 01/20/17 70.0 71.20 75.50
IBM 170120C00075000 C 01/20/17 75.0 66.30 70.90
IBM 170120C00080000 C 01/20/17 80.0 61.30 65.65
IBM 170120C00085000 C 01/20/17 85.0 56.40 60.85
IBM 170120C00090000 C 01/20/17 90.0 51.50 55.95
IBM 170120C00095000 C 01/20/17 95.0 46.60 50.95
IBM 170120C00100000 C 01/20/17 100.0 41.80 46.15
IBM 170120C00105000 C 01/20/17 105.0 37.95 40.60
IBM 170120C00110000 C 01/20/17 110.0 33.10 35.95
IBM 170120C00115000 C 01/20/17 115.0 29.25 31.70
IBM 170120C00120000 C 01/20/17 120.0 25.45 26.35
IBM 170120C00125000 C 01/20/17 125.0 21.50 22.05
IBM 170120C00130000 C 01/20/17 130.0 17.95 18.65
IBM 170120C00135000 C 01/20/17 135.0 14.55 14.90
IBM 170120C00140000 C 01/20/17 140.0 11.45 11.70
IBM 170120C00145000 C 01/20/17 145.0 8.80 9.00
IBM 170120C00150000 C 01/20/17 150.0 6.50 6.75
IBM 170120C00155000 C 01/20/17 155.0 4.75 4.95
IBM 170120C00160000 C 01/20/17 160.0 3.30 3.50
IBM 170120C00165000 C 01/20/17 165.0 2.25 2.49
IBM 170120C00170000 C 01/20/17 170.0 1.42 1.59
IBM 170120C00175000 C 01/20/17 175.0 0.94 1.05
IBM 170120C00180000 C 01/20/17 180.0 0.60 0.66
IBM 170120C00185000 C 01/20/17 185.0 0.36 0.45
IBM 170120C00190000 C 01/20/17 190.0 0.21 0.31
IBM 170120C00195000 C 01/20/17 195.0 0.12 0.20
IBM 170120C00200000 C 01/20/17 200.0 0.10 0.16
IBM 170120C00205000 C 01/20/17 205.0 0.00 0.12
IBM 170120C00210000 C 01/20/17 210.0 0.00 0.10
IBM 170120C00215000 C 01/20/17 215.0 0.00 0.09
IBM 170120C00220000 C 01/20/17 220.0 0.01 0.09
IBM 170120C00230000 C 01/20/17 230.0 0.00 0.07
IBM 170120C00240000 C 01/20/17 240.0 0.00 0.06
IBM 170120C00250000 C 01/20/17 250.0 0.00 0.04
IBM 170120C00260000 C 01/20/17 260.0 0.00 0.03
IBM 170120C00270000 C 01/20/17 270.0 0.00 0.04
IBM 170120C00280000 C 01/20/17 280.0 0.00 0.03
IBM 170120P00060000 P 01/20/17 60.0 0.22 0.30
IBM 170120P00065000 P 01/20/17 65.0 0.15 0.40
IBM 170120P00070000 P 01/20/17 70.0 0.38 0.48
IBM 170120P00075000 P 01/20/17 75.0 0.50 0.61
IBM 170120P00080000 P 01/20/17 80.0 0.64 0.76
IBM 170120P00085000 P 01/20/17 85.0 0.86 0.95
IBM 170120P00090000 P 01/20/17 90.0 1.08 1.16
IBM 170120P00095000 P 01/20/17 95.0 1.35 1.44
IBM 170120P00100000 P 01/20/17 100.0 1.67 1.77
IBM 170120P00105000 P 01/20/17 105.0 1.81 2.19
IBM 170120P00110000 P 01/20/17 110.0 2.58 2.71
IBM 170120P00115000 P 01/20/17 115.0 3.25 3.40
IBM 170120P00120000 P 01/20/17 120.0 4.05 4.20
IBM 170120P00125000 P 01/20/17 125.0 5.15 5.50
IBM 170120P00130000 P 01/20/17 130.0 6.45 6.70
IBM 170120P00135000 P 01/20/17 135.0 8.05 8.45
IBM 170120P00140000 P 01/20/17 140.0 10.05 10.25
IBM 170120P00145000 P 01/20/17 145.0 12.40 12.60
IBM 170120P00150000 P 01/20/17 150.0 15.20 15.40
IBM 170120P00155000 P 01/20/17 155.0 18.40 18.70
IBM 170120P00160000 P 01/20/17 160.0 22.00 22.25
IBM 170120P00165000 P 01/20/17 165.0 25.90 26.65
IBM 170120P00170000 P 01/20/17 170.0 30.05 30.85
IBM 170120P00175000 P 01/20/17 175.0 34.50 35.40
IBM 170120P00180000 P 01/20/17 180.0 38.80 40.70
IBM 170120P00185000 P 01/20/17 185.0 41.80 46.40
IBM 170120P00190000 P 01/20/17 190.0 47.05 51.35
IBM 170120P00195000 P 01/20/17 195.0 51.80 56.25
IBM 170120P00200000 P 01/20/17 200.0 56.85 61.20
IBM 170120P00205000 P 01/20/17 205.0 61.75 66.15
IBM 170120P00210000 P 01/20/17 210.0 66.75 71.15
IBM 170120P00215000 P 01/20/17 215.0 71.70 76.05
IBM 170120P00220000 P 01/20/17 220.0 76.70 81.10
IBM 170120P00230000 P 01/20/17 230.0 86.70 91.05
IBM 170120P00240000 P 01/20/17 240.0 96.50 101.10
IBM 170120P00250000 P 01/20/17 250.0 106.60 111.00
IBM 170120P00260000 P 01/20/17 260.0 116.60 120.95
IBM 170120P00270000 P 01/20/17 270.0 126.55 130.95
IBM 170120P00280000 P 01/20/17 280.0 136.55 140.90
IBM 170616C00075000 C 06/16/17 75.0 66.10 70.60
IBM 170616C00080000 C 06/16/17 80.0 61.20 65.80
IBM 170616C00085000 C 06/16/17 85.0 56.35 61.00
IBM 170616C00090000 C 06/16/17 90.0 51.50 55.80
IBM 170616C00095000 C 06/16/17 95.0 46.75 51.50
IBM 170616C00100000 C 06/16/17 100.0 42.20 46.70
IBM 170616C00105000 C 06/16/17 105.0 37.80 42.00
IBM 170616C00110000 C 06/16/17 110.0 33.75 36.95
IBM 170616C00115000 C 06/16/17 115.0 29.80 32.95
IBM 170616C00120000 C 06/16/17 120.0 25.75 27.40
IBM 170616C00125000 C 06/16/17 125.0 22.50 23.50
IBM 170616C00130000 C 06/16/17 130.0 19.05 20.05
IBM 170616C00135000 C 06/16/17 135.0 16.30 17.25
IBM 170616C00140000 C 06/16/17 140.0 13.55 14.35
IBM 170616C00145000 C 06/16/17 145.0 11.05 11.30
IBM 170616C00150000 C 06/16/17 150.0 8.75 9.20
IBM 170616C00155000 C 06/16/17 155.0 6.85 7.60
IBM 170616C00160000 C 06/16/17 160.0 5.30 5.70
IBM 170616C00165000 C 06/16/17 165.0 4.05 4.35
IBM 170616C00170000 C 06/16/17 170.0 3.00 3.20
IBM 170616C00175000 C 06/16/17 175.0 2.20 2.49
IBM 170616C00180000 C 06/16/17 180.0 1.54 1.74
IBM 170616C00185000 C 06/16/17 185.0 1.12 1.28
IBM 170616C00190000 C 06/16/17 190.0 0.79 0.94
IBM 170616C00195000 C 06/16/17 195.0 0.29 0.69
IBM 170616C00200000 C 06/16/17 200.0 0.35 0.50
IBM 170616C00205000 C 06/16/17 205.0 0.26 0.36
IBM 170616C00210000 C 06/16/17 210.0 0.18 0.30
IBM 170616C00215000 C 06/16/17 215.0 0.10 0.21
IBM 170616C00220000 C 06/16/17 220.0 0.06 0.26
IBM 170616C00225000 C 06/16/17 225.0 0.04 0.22
IBM 170616P00075000 P 06/16/17 75.0 1.11 2.59
IBM 170616P00080000 P 06/16/17 80.0 1.39 1.61
IBM 170616P00085000 P 06/16/17 85.0 1.72 1.87
IBM 170616P00090000 P 06/16/17 90.0 2.15 2.28
IBM 170616P00095000 P 06/16/17 95.0 2.43 2.78
IBM 170616P00100000 P 06/16/17 100.0 3.20 3.45
IBM 170616P00105000 P 06/16/17 105.0 3.90 4.10
IBM 170616P00110000 P 06/16/17 110.0 4.75 5.20
IBM 170616P00115000 P 06/16/17 115.0 5.75 5.95
IBM 170616P00120000 P 06/16/17 120.0 6.95 7.15
IBM 170616P00125000 P 06/16/17 125.0 8.35 8.60
IBM 170616P00130000 P 06/16/17 130.0 10.00 10.25
IBM 170616P00135000 P 06/16/17 135.0 11.70 12.40
IBM 170616P00140000 P 06/16/17 140.0 14.15 14.45
IBM 170616P00145000 P 06/16/17 145.0 16.70 17.00
IBM 170616P00150000 P 06/16/17 150.0 19.55 19.90
IBM 170616P00155000 P 06/16/17 155.0 22.05 23.25
IBM 170616P00160000 P 06/16/17 160.0 26.05 26.65
IBM 170616P00165000 P 06/16/17 165.0 29.85 30.40
IBM 170616P00170000 P 06/16/17 170.0 32.25 35.25
IBM 170616P00175000 P 06/16/17 175.0 36.50 39.35
IBM 170616P00180000 P 06/16/17 180.0 40.95 43.75
IBM 170616P00185000 P 06/16/17 185.0 44.65 48.50
IBM 170616P00190000 P 06/16/17 190.0 49.30 53.50
IBM 170616P00195000 P 06/16/17 195.0 54.05 58.00
IBM 170616P00200000 P 06/16/17 200.0 59.00 63.85
IBM 170616P00205000 P 06/16/17 205.0 63.90 68.50
IBM 170616P00210000 P 06/16/17 210.0 68.90 73.50
IBM 170616P00215000 P 06/16/17 215.0 73.55 78.50
IBM 170616P00220000 P 06/16/17 220.0 78.45 83.00
IBM 170616P00225000 P 06/16/17 225.0 83.40 88.00
IBM 180119C00060000 C 01/19/18 60.0 81.00 85.95
IBM 180119C00065000 C 01/19/18 65.0 76.00 80.50
IBM 180119C00070000 C 01/19/18 70.0 71.00 75.50
IBM 180119C00075000 C 01/19/18 75.0 66.00 70.80
IBM 180119C00080000 C 01/19/18 80.0 61.00 65.90
IBM 180119C00085000 C 01/19/18 85.0 56.10 61.00
IBM 180119C00090000 C 01/19/18 90.0 51.50 56.30
IBM 180119C00095000 C 01/19/18 95.0 46.55 51.50
IBM 180119C00100000 C 01/19/18 100.0 42.00 46.80
IBM 180119C00105000 C 01/19/18 105.0 38.50 42.65
IBM 180119C00110000 C 01/19/18 110.0 33.60 36.80
IBM 180119C00115000 C 01/19/18 115.0 31.45 32.35
IBM 180119C00120000 C 01/19/18 120.0 27.60 28.90
IBM 180119C00125000 C 01/19/18 125.0 23.40 25.40
IBM 180119C00130000 C 01/19/18 130.0 21.50 22.15
IBM 180119C00135000 C 01/19/18 135.0 18.50 19.10
IBM 180119C00140000 C 01/19/18 140.0 15.85 16.50
IBM 180119C00145000 C 01/19/18 145.0 13.45 14.00
IBM 180119C00150000 C 01/19/18 150.0 11.30 12.95
IBM 180119C00155000 C 01/19/18 155.0 9.25 10.00
IBM 180119C00160000 C 01/19/18 160.0 7.65 8.15
IBM 180119C00165000 C 01/19/18 165.0 6.20 6.95
IBM 180119C00170000 C 01/19/18 170.0 5.00 5.70
IBM 180119C00175000 C 01/19/18 175.0 4.00 4.45
IBM 180119C00180000 C 01/19/18 180.0 3.20 3.50
IBM 180119C00185000 C 01/19/18 185.0 2.59 2.90
IBM 180119C00190000 C 01/19/18 190.0 1.88 2.38
IBM 180119C00195000 C 01/19/18 195.0 1.51 1.96
IBM 180119C00200000 C 01/19/18 200.0 1.25 1.37
IBM 180119C00210000 C 01/19/18 210.0 0.68 1.06
IBM 180119C00220000 C 01/19/18 220.0 0.34 0.79
IBM 180119P00060000 P 01/19/18 60.0 0.56 1.35
IBM 180119P00065000 P 01/19/18 65.0 0.72 1.75
IBM 180119P00070000 P 01/19/18 70.0 0.90 2.10
IBM 180119P00075000 P 01/19/18 75.0 1.09 2.51
IBM 180119P00080000 P 01/19/18 80.0 1.04 2.90
IBM 180119P00085000 P 01/19/18 85.0 1.60 3.50
IBM 180119P00090000 P 01/19/18 90.0 3.60 4.10
IBM 180119P00095000 P 01/19/18 95.0 4.35 5.00
IBM 180119P00100000 P 01/19/18 100.0 5.20 5.80
IBM 180119P00105000 P 01/19/18 105.0 4.25 7.00
IBM 180119P00110000 P 01/19/18 110.0 7.70 8.05
IBM 180119P00115000 P 01/19/18 115.0 8.95 9.40
IBM 180119P00120000 P 01/19/18 120.0 10.45 10.90
IBM 180119P00125000 P 01/19/18 125.0 12.20 12.65
IBM 180119P00130000 P 01/19/18 130.0 14.15 14.80
IBM 180119P00135000 P 01/19/18 135.0 16.35 16.75
IBM 180119P00140000 P 01/19/18 140.0 18.60 19.40
IBM 180119P00145000 P 01/19/18 145.0 21.25 22.45
IBM 180119P00150000 P 01/19/18 150.0 24.25 25.05
IBM 180119P00155000 P 01/19/18 155.0 27.30 28.20
IBM 180119P00160000 P 01/19/18 160.0 30.60 31.60
IBM 180119P00165000 P 01/19/18 165.0 32.85 35.55
IBM 180119P00170000 P 01/19/18 170.0 36.00 39.70
IBM 180119P00175000 P 01/19/18 175.0 40.00 43.55
IBM 180119P00180000 P 01/19/18 180.0 45.35 47.70
IBM 180119P00185000 P 01/19/18 185.0 48.70 52.35
IBM 180119P00190000 P 01/19/18 190.0 54.15 56.15
IBM 180119P00195000 P 01/19/18 195.0 57.50 60.80
IBM 180119P00200000 P 01/19/18 200.0 62.40 67.00
IBM 180119P00210000 P 01/19/18 210.0 71.80 76.50
IBM 180119P00220000 P 01/19/18 220.0 81.05 86.00

OPRA data is delayed 15 minutes.