Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

International Business Machines Corp (IBM)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 140419C00095000 C 04/19/14 95.0 93.00 97.10
IBM 140419C00100000 C 04/19/14 100.0 88.05 92.10
IBM 140419C00105000 C 04/19/14 105.0 83.00 87.05
IBM 140419C00110000 C 04/19/14 110.0 78.00 82.05
IBM 140419C00115000 C 04/19/14 115.0 73.00 77.00
IBM 140419C00120000 C 04/19/14 120.0 68.00 71.80
IBM 140419C00125000 C 04/19/14 125.0 62.95 66.90
IBM 140419C00130000 C 04/19/14 130.0 58.00 61.95
IBM 140419C00135000 C 04/19/14 135.0 53.00 57.15
IBM 140419C00140000 C 04/19/14 140.0 47.95 51.90
IBM 140419C00145000 C 04/19/14 145.0 43.15 46.70
IBM 140419C00150000 C 04/19/14 150.0 38.40 41.70
IBM 140419C00155000 C 04/19/14 155.0 33.15 36.55
IBM 140419C00160000 C 04/19/14 160.0 29.40 30.85
IBM 140419C00162500 C 04/19/14 162.5 25.65 29.25
IBM 140419C00165000 C 04/19/14 165.0 23.20 26.10
IBM 140419C00167500 C 04/19/14 167.5 20.65 24.30
IBM 140419C00170000 C 04/19/14 170.0 19.85 20.45
IBM 140419C00172500 C 04/19/14 172.5 16.45 18.65
IBM 140419C00175000 C 04/19/14 175.0 14.85 15.45
IBM 140419C00177500 C 04/19/14 177.5 11.20 13.45
IBM 140419C00180000 C 04/19/14 180.0 9.85 10.45
IBM 140419C00182500 C 04/19/14 182.5 6.65 8.25
IBM 140419C00185000 C 04/19/14 185.0 4.95 5.20
IBM 140419C00187500 C 04/19/14 187.5 2.36 2.89
IBM 140419C00190000 C 04/19/14 190.0 0.10 0.14
IBM 140419C00192500 C 04/19/14 192.5 0.00 0.02
IBM 140419C00195000 C 04/19/14 195.0 0.00 0.01
IBM 140419C00197500 C 04/19/14 197.5 0.00 0.01
IBM 140419C00200000 C 04/19/14 200.0 0.00 0.01
IBM 140419C00202500 C 04/19/14 202.5 0.00 0.01
IBM 140419C00205000 C 04/19/14 205.0 0.00 0.01
IBM 140419C00207500 C 04/19/14 207.5 0.00 0.01
IBM 140419C00210000 C 04/19/14 210.0 0.00 0.01
IBM 140419C00212500 C 04/19/14 212.5 0.00 0.02
IBM 140419C00215000 C 04/19/14 215.0 0.00 0.01
IBM 140419C00217500 C 04/19/14 217.5 0.00 0.01
IBM 140419C00220000 C 04/19/14 220.0 0.00 0.01
IBM 140419C00222500 C 04/19/14 222.5 0.00 0.02
IBM 140419C00225000 C 04/19/14 225.0 0.00 0.04
IBM 140419C00227500 C 04/19/14 227.5 0.00 0.02
IBM 140419C00230000 C 04/19/14 230.0 0.00 0.07
IBM 140419C00232500 C 04/19/14 232.5 0.00 0.02
IBM 140419C00235000 C 04/19/14 235.0 0.00 0.02
IBM 140419C00237500 C 04/19/14 237.5 0.00 0.02
IBM 140419C00240000 C 04/19/14 240.0 0.00 0.02
IBM 140419C00245000 C 04/19/14 245.0 0.00 0.03
IBM 140419C00250000 C 04/19/14 250.0 0.00 0.03
IBM 140419C00255000 C 04/19/14 255.0 0.00 0.03
IBM 140419C00260000 C 04/19/14 260.0 0.00 0.03
IBM 140419C00265000 C 04/19/14 265.0 0.00 0.03
IBM 140419C00270000 C 04/19/14 270.0 0.00 0.03
IBM 140419C00275000 C 04/19/14 275.0 0.00 0.03
IBM 140419C00280000 C 04/19/14 280.0 0.00 0.03
IBM 140419P00095000 P 04/19/14 95.0 0.00 0.03
IBM 140419P00100000 P 04/19/14 100.0 0.00 0.01
IBM 140419P00105000 P 04/19/14 105.0 0.00 0.08
IBM 140419P00110000 P 04/19/14 110.0 0.00 0.03
IBM 140419P00115000 P 04/19/14 115.0 0.00 0.01
IBM 140419P00120000 P 04/19/14 120.0 0.00 0.03
IBM 140419P00125000 P 04/19/14 125.0 0.00 0.01
IBM 140419P00130000 P 04/19/14 130.0 0.00 0.13
IBM 140419P00135000 P 04/19/14 135.0 0.00 0.03
IBM 140419P00140000 P 04/19/14 140.0 0.00 0.04
IBM 140419P00145000 P 04/19/14 145.0 0.00 0.02
IBM 140419P00150000 P 04/19/14 150.0 0.00 0.01
IBM 140419P00155000 P 04/19/14 155.0 0.00 0.01
IBM 140419P00160000 P 04/19/14 160.0 0.00 0.01
IBM 140419P00162500 P 04/19/14 162.5 0.00 0.02
IBM 140419P00165000 P 04/19/14 165.0 0.00 0.03
IBM 140419P00167500 P 04/19/14 167.5 0.00 0.02
IBM 140419P00170000 P 04/19/14 170.0 0.00 0.01
IBM 140419P00172500 P 04/19/14 172.5 0.00 0.01
IBM 140419P00175000 P 04/19/14 175.0 0.00 0.01
IBM 140419P00177500 P 04/19/14 177.5 0.00 0.01
IBM 140419P00180000 P 04/19/14 180.0 0.00 0.01
IBM 140419P00182500 P 04/19/14 182.5 0.00 0.01
IBM 140419P00185000 P 04/19/14 185.0 0.00 0.01
IBM 140419P00187500 P 04/19/14 187.5 0.00 0.01
IBM 140419P00190000 P 04/19/14 190.0 0.02 0.03
IBM 140419P00192500 P 04/19/14 192.5 2.29 2.58
IBM 140419P00195000 P 04/19/14 195.0 4.75 5.05
IBM 140419P00197500 P 04/19/14 197.5 7.20 7.60
IBM 140419P00200000 P 04/19/14 200.0 9.70 10.15
IBM 140419P00202500 P 04/19/14 202.5 11.70 13.65
IBM 140419P00205000 P 04/19/14 205.0 14.55 15.10
IBM 140419P00207500 P 04/19/14 207.5 16.70 18.65
IBM 140419P00210000 P 04/19/14 210.0 18.85 21.40
IBM 140419P00212500 P 04/19/14 212.5 21.50 24.35
IBM 140419P00215000 P 04/19/14 215.0 23.60 26.85
IBM 140419P00217500 P 04/19/14 217.5 26.10 29.10
IBM 140419P00220000 P 04/19/14 220.0 28.65 31.65
IBM 140419P00222500 P 04/19/14 222.5 31.15 34.35
IBM 140419P00225000 P 04/19/14 225.0 33.65 36.85
IBM 140419P00227500 P 04/19/14 227.5 36.50 39.35
IBM 140419P00230000 P 04/19/14 230.0 39.05 42.00
IBM 140419P00232500 P 04/19/14 232.5 41.30 44.35
IBM 140419P00235000 P 04/19/14 235.0 44.05 46.85
IBM 140419P00237500 P 04/19/14 237.5 45.60 49.10
IBM 140419P00240000 P 04/19/14 240.0 48.00 52.00
IBM 140419P00245000 P 04/19/14 245.0 53.05 56.95
IBM 140419P00250000 P 04/19/14 250.0 58.10 62.05
IBM 140419P00255000 P 04/19/14 255.0 62.95 67.05
IBM 140419P00260000 P 04/19/14 260.0 67.95 72.10
IBM 140419P00265000 P 04/19/14 265.0 72.85 77.05
IBM 140419P00270000 P 04/19/14 270.0 78.05 81.85
IBM 140419P00275000 P 04/19/14 275.0 82.80 87.00
IBM 140419P00280000 P 04/19/14 280.0 87.95 91.95
IBM 140425C00135000 C 04/25/14 135.0 52.90 57.05
IBM 140425C00140000 C 04/25/14 140.0 48.10 51.90
IBM 140425C00145000 C 04/25/14 145.0 43.15 46.80
IBM 140425C00147000 C 04/25/14 147.0 41.15 44.60
IBM 140425C00148000 C 04/25/14 148.0 40.15 43.70
IBM 140425C00149000 C 04/25/14 149.0 39.45 42.80
IBM 140425C00150000 C 04/25/14 150.0 38.15 41.65
IBM 140425C00152500 C 04/25/14 152.5 35.70 39.20
IBM 140425C00155000 C 04/25/14 155.0 33.15 36.60
IBM 140425C00157500 C 04/25/14 157.5 30.65 34.25
IBM 140425C00160000 C 04/25/14 160.0 28.15 31.75
IBM 140425C00162500 C 04/25/14 162.5 25.70 29.20
IBM 140425C00165000 C 04/25/14 165.0 23.45 26.70
IBM 140425C00167500 C 04/25/14 167.5 20.80 24.05
IBM 140425C00170000 C 04/25/14 170.0 18.45 20.80
IBM 140425C00172500 C 04/25/14 172.5 15.95 18.50
IBM 140425C00175000 C 04/25/14 175.0 13.30 16.05
IBM 140425C00177500 C 04/25/14 177.5 10.90 13.50
IBM 140425C00180000 C 04/25/14 180.0 8.50 10.90
IBM 140425C00182500 C 04/25/14 182.5 7.15 8.10
IBM 140425C00185000 C 04/25/14 185.0 5.25 5.65
IBM 140425C00187500 C 04/25/14 187.5 3.25 3.50
IBM 140425C00190000 C 04/25/14 190.0 1.66 1.78
IBM 140425C00192500 C 04/25/14 192.5 0.65 0.71
IBM 140425C00195000 C 04/25/14 195.0 0.19 0.21
IBM 140425C00197500 C 04/25/14 197.5 0.06 0.07
IBM 140425C00200000 C 04/25/14 200.0 0.01 0.02
IBM 140425C00202500 C 04/25/14 202.5 0.00 0.04
IBM 140425C00205000 C 04/25/14 205.0 0.00 0.01
IBM 140425C00207500 C 04/25/14 207.5 0.00 0.02
IBM 140425C00210000 C 04/25/14 210.0 0.00 0.01
IBM 140425C00212500 C 04/25/14 212.5 0.00 0.03
IBM 140425C00215000 C 04/25/14 215.0 0.00 0.03
IBM 140425C00217500 C 04/25/14 217.5 0.00 0.03
IBM 140425C00220000 C 04/25/14 220.0 0.00 0.03
IBM 140425C00222500 C 04/25/14 222.5 0.00 0.03
IBM 140425C00225000 C 04/25/14 225.0 0.00 0.03
IBM 140425C00227500 C 04/25/14 227.5 0.00 0.03
IBM 140425C00230000 C 04/25/14 230.0 0.00 0.03
IBM 140425C00232500 C 04/25/14 232.5 0.00 0.03
IBM 140425C00235000 C 04/25/14 235.0 0.00 0.03
IBM 140425C00237500 C 04/25/14 237.5 0.00 0.03
IBM 140425C00240000 C 04/25/14 240.0 0.00 0.03
IBM 140425C00242500 C 04/25/14 242.5 0.00 0.03
IBM 140425C00245000 C 04/25/14 245.0 0.00 0.03
IBM 140425C00247500 C 04/25/14 247.5 0.00 0.03
IBM 140425C00250000 C 04/25/14 250.0 0.00 0.03
IBM 140425C00255000 C 04/25/14 255.0 0.00 0.03
IBM 140425C00260000 C 04/25/14 260.0 0.00 0.03
IBM 140425P00135000 P 04/25/14 135.0 0.00 0.03
IBM 140425P00140000 P 04/25/14 140.0 0.00 0.03
IBM 140425P00145000 P 04/25/14 145.0 0.00 0.03
IBM 140425P00147000 P 04/25/14 147.0 0.00 0.03
IBM 140425P00148000 P 04/25/14 148.0 0.00 0.03
IBM 140425P00149000 P 04/25/14 149.0 0.00 0.03
IBM 140425P00150000 P 04/25/14 150.0 0.00 0.03
IBM 140425P00152500 P 04/25/14 152.5 0.00 0.04
IBM 140425P00155000 P 04/25/14 155.0 0.00 0.04
IBM 140425P00157500 P 04/25/14 157.5 0.00 0.04
IBM 140425P00160000 P 04/25/14 160.0 0.00 0.04
IBM 140425P00162500 P 04/25/14 162.5 0.00 0.04
IBM 140425P00165000 P 04/25/14 165.0 0.00 0.04
IBM 140425P00167500 P 04/25/14 167.5 0.00 0.01
IBM 140425P00170000 P 04/25/14 170.0 0.00 0.05
IBM 140425P00172500 P 04/25/14 172.5 0.00 0.06
IBM 140425P00175000 P 04/25/14 175.0 0.02 0.06
IBM 140425P00177500 P 04/25/14 177.5 0.04 0.11
IBM 140425P00180000 P 04/25/14 180.0 0.08 0.11
IBM 140425P00182500 P 04/25/14 182.5 0.16 0.21
IBM 140425P00185000 P 04/25/14 185.0 0.36 0.40
IBM 140425P00187500 P 04/25/14 187.5 0.79 0.83
IBM 140425P00190000 P 04/25/14 190.0 1.62 1.69
IBM 140425P00192500 P 04/25/14 192.5 3.00 3.15
IBM 140425P00195000 P 04/25/14 195.0 4.80 5.30
IBM 140425P00197500 P 04/25/14 197.5 7.30 7.80
IBM 140425P00200000 P 04/25/14 200.0 9.65 10.15
IBM 140425P00202500 P 04/25/14 202.5 11.85 12.80
IBM 140425P00205000 P 04/25/14 205.0 14.20 16.00
IBM 140425P00207500 P 04/25/14 207.5 15.90 19.20
IBM 140425P00210000 P 04/25/14 210.0 18.60 21.80
IBM 140425P00212500 P 04/25/14 212.5 21.10 24.40
IBM 140425P00215000 P 04/25/14 215.0 23.40 27.05
IBM 140425P00217500 P 04/25/14 217.5 26.00 29.10
IBM 140425P00220000 P 04/25/14 220.0 28.35 31.90
IBM 140425P00222500 P 04/25/14 222.5 30.85 34.45
IBM 140425P00225000 P 04/25/14 225.0 33.45 36.45
IBM 140425P00227500 P 04/25/14 227.5 36.00 39.50
IBM 140425P00230000 P 04/25/14 230.0 38.35 42.00
IBM 140425P00232500 P 04/25/14 232.5 40.95 44.50
IBM 140425P00235000 P 04/25/14 235.0 43.45 46.85
IBM 140425P00237500 P 04/25/14 237.5 45.75 49.40
IBM 140425P00240000 P 04/25/14 240.0 47.95 52.05
IBM 140425P00242500 P 04/25/14 242.5 50.55 54.55
IBM 140425P00245000 P 04/25/14 245.0 52.95 56.90
IBM 140425P00247500 P 04/25/14 247.5 55.55 59.55
IBM 140425P00250000 P 04/25/14 250.0 57.95 62.05
IBM 140425P00255000 P 04/25/14 255.0 63.00 66.90
IBM 140425P00260000 P 04/25/14 260.0 68.15 71.90
IBM 140502C00135000 C 05/02/14 135.0 53.00 56.95
IBM 140502C00140000 C 05/02/14 140.0 48.05 51.90
IBM 140502C00145000 C 05/02/14 145.0 43.15 46.70
IBM 140502C00150000 C 05/02/14 150.0 38.15 41.75
IBM 140502C00152500 C 05/02/14 152.5 35.65 39.35
IBM 140502C00155000 C 05/02/14 155.0 33.15 36.15
IBM 140502C00157500 C 05/02/14 157.5 30.95 33.70
IBM 140502C00160000 C 05/02/14 160.0 28.30 31.25
IBM 140502C00162500 C 05/02/14 162.5 25.75 28.75
IBM 140502C00165000 C 05/02/14 165.0 23.30 25.85
IBM 140502C00167500 C 05/02/14 167.5 20.75 23.45
IBM 140502C00170000 C 05/02/14 170.0 18.40 21.05
IBM 140502C00172500 C 05/02/14 172.5 15.95 18.60
IBM 140502C00175000 C 05/02/14 175.0 13.45 16.00
IBM 140502C00177500 C 05/02/14 177.5 10.90 13.50
IBM 140502C00180000 C 05/02/14 180.0 9.90 11.05
IBM 140502C00182500 C 05/02/14 182.5 7.90 8.15
IBM 140502C00185000 C 05/02/14 185.0 5.70 5.95
IBM 140502C00187500 C 05/02/14 187.5 3.85 4.00
IBM 140502C00190000 C 05/02/14 190.0 2.31 2.42
IBM 140502C00192500 C 05/02/14 192.5 1.21 1.29
IBM 140502C00195000 C 05/02/14 195.0 0.54 0.60
IBM 140502C00197500 C 05/02/14 197.5 0.20 0.25
IBM 140502C00200000 C 05/02/14 200.0 0.07 0.11
IBM 140502C00202500 C 05/02/14 202.5 0.01 0.06
IBM 140502C00205000 C 05/02/14 205.0 0.04 0.05
IBM 140502C00207500 C 05/02/14 207.5 0.00 0.03
IBM 140502C00210000 C 05/02/14 210.0 0.00 0.03
IBM 140502C00212500 C 05/02/14 212.5 0.00 0.03
IBM 140502C00215000 C 05/02/14 215.0 0.00 0.03
IBM 140502C00217500 C 05/02/14 217.5 0.00 0.03
IBM 140502C00220000 C 05/02/14 220.0 0.00 0.03
IBM 140502C00222500 C 05/02/14 222.5 0.00 0.03
IBM 140502C00225000 C 05/02/14 225.0 0.00 0.03
IBM 140502P00135000 P 05/02/14 135.0 0.00 0.03
IBM 140502P00140000 P 05/02/14 140.0 0.00 0.04
IBM 140502P00145000 P 05/02/14 145.0 0.00 0.04
IBM 140502P00150000 P 05/02/14 150.0 0.00 0.04
IBM 140502P00152500 P 05/02/14 152.5 0.00 0.04
IBM 140502P00155000 P 05/02/14 155.0 0.00 0.04
IBM 140502P00157500 P 05/02/14 157.5 0.00 0.05
IBM 140502P00160000 P 05/02/14 160.0 0.00 0.05
IBM 140502P00162500 P 05/02/14 162.5 0.00 0.06
IBM 140502P00165000 P 05/02/14 165.0 0.00 0.05
IBM 140502P00167500 P 05/02/14 167.5 0.00 0.08
IBM 140502P00170000 P 05/02/14 170.0 0.04 0.10
IBM 140502P00172500 P 05/02/14 172.5 0.05 0.12
IBM 140502P00175000 P 05/02/14 175.0 0.09 0.16
IBM 140502P00177500 P 05/02/14 177.5 0.13 0.20
IBM 140502P00180000 P 05/02/14 180.0 0.23 0.26
IBM 140502P00182500 P 05/02/14 182.5 0.39 0.45
IBM 140502P00185000 P 05/02/14 185.0 0.73 0.78
IBM 140502P00187500 P 05/02/14 187.5 1.30 1.37
IBM 140502P00190000 P 05/02/14 190.0 2.24 2.32
IBM 140502P00192500 P 05/02/14 192.5 3.60 3.75
IBM 140502P00195000 P 05/02/14 195.0 5.35 5.65
IBM 140502P00197500 P 05/02/14 197.5 7.30 7.90
IBM 140502P00200000 P 05/02/14 200.0 9.65 10.45
IBM 140502P00202500 P 05/02/14 202.5 11.75 14.15
IBM 140502P00205000 P 05/02/14 205.0 14.20 16.45
IBM 140502P00207500 P 05/02/14 207.5 15.75 19.30
IBM 140502P00210000 P 05/02/14 210.0 18.30 21.95
IBM 140502P00212500 P 05/02/14 212.5 20.85 24.40
IBM 140502P00215000 P 05/02/14 215.0 23.35 26.95
IBM 140502P00217500 P 05/02/14 217.5 26.05 29.40
IBM 140502P00220000 P 05/02/14 220.0 28.35 31.95
IBM 140502P00222500 P 05/02/14 222.5 30.85 34.55
IBM 140502P00225000 P 05/02/14 225.0 33.25 37.05
IBM 140509C00140000 C 05/09/14 140.0 48.00 51.95
IBM 140509C00145000 C 05/09/14 145.0 43.05 46.95
IBM 140509C00150000 C 05/09/14 150.0 38.10 42.05
IBM 140509C00155000 C 05/09/14 155.0 33.10 37.05
IBM 140509C00157500 C 05/09/14 157.5 30.95 34.65
IBM 140509C00160000 C 05/09/14 160.0 28.45 31.95
IBM 140509C00162500 C 05/09/14 162.5 25.80 29.35
IBM 140509C00165000 C 05/09/14 165.0 23.40 26.85
IBM 140509C00167500 C 05/09/14 167.5 21.05 24.15
IBM 140509C00170000 C 05/09/14 170.0 18.75 21.90
IBM 140509C00172500 C 05/09/14 172.5 15.85 19.40
IBM 140509C00175000 C 05/09/14 175.0 13.50 16.90
IBM 140509C00177500 C 05/09/14 177.5 10.95 14.40
IBM 140509C00180000 C 05/09/14 180.0 9.40 11.05
IBM 140509C00182500 C 05/09/14 182.5 8.00 8.45
IBM 140509C00185000 C 05/09/14 185.0 5.85 6.15
IBM 140509C00187500 C 05/09/14 187.5 4.10 4.30
IBM 140509C00190000 C 05/09/14 190.0 2.60 2.72
IBM 140509C00192500 C 05/09/14 192.5 1.49 1.58
IBM 140509C00195000 C 05/09/14 195.0 0.77 0.84
IBM 140509C00197500 C 05/09/14 197.5 0.35 0.41
IBM 140509C00200000 C 05/09/14 200.0 0.14 0.20
IBM 140509C00202500 C 05/09/14 202.5 0.05 0.11
IBM 140509C00205000 C 05/09/14 205.0 0.00 0.06
IBM 140509C00207500 C 05/09/14 207.5 0.00 0.05
IBM 140509C00210000 C 05/09/14 210.0 0.00 0.04
IBM 140509C00212500 C 05/09/14 212.5 0.00 0.04
IBM 140509C00215000 C 05/09/14 215.0 0.00 0.02
IBM 140509C00217500 C 05/09/14 217.5 0.00 0.03
IBM 140509C00220000 C 05/09/14 220.0 0.00 0.04
IBM 140509C00222500 C 05/09/14 222.5 0.00 0.04
IBM 140509C00225000 C 05/09/14 225.0 0.00 0.04
IBM 140509C00227500 C 05/09/14 227.5 0.00 0.03
IBM 140509C00230000 C 05/09/14 230.0 0.00 0.03
IBM 140509C00232500 C 05/09/14 232.5 0.00 0.03
IBM 140509C00235000 C 05/09/14 235.0 0.00 0.03
IBM 140509C00237500 C 05/09/14 237.5 0.00 0.03
IBM 140509C00240000 C 05/09/14 240.0 0.00 0.03
IBM 140509C00242500 C 05/09/14 242.5 0.00 0.03
IBM 140509C00245000 C 05/09/14 245.0 0.00 0.03
IBM 140509P00140000 P 05/09/14 140.0 0.00 0.04
IBM 140509P00145000 P 05/09/14 145.0 0.00 0.04
IBM 140509P00150000 P 05/09/14 150.0 0.00 0.05
IBM 140509P00155000 P 05/09/14 155.0 0.00 0.06
IBM 140509P00157500 P 05/09/14 157.5 0.00 0.07
IBM 140509P00160000 P 05/09/14 160.0 0.00 0.08
IBM 140509P00162500 P 05/09/14 162.5 0.00 0.10
IBM 140509P00165000 P 05/09/14 165.0 0.00 0.13
IBM 140509P00167500 P 05/09/14 167.5 0.00 0.17
IBM 140509P00170000 P 05/09/14 170.0 0.03 0.22
IBM 140509P00172500 P 05/09/14 172.5 0.03 0.25
IBM 140509P00175000 P 05/09/14 175.0 0.19 0.29
IBM 140509P00177500 P 05/09/14 177.5 0.29 0.34
IBM 140509P00180000 P 05/09/14 180.0 0.46 0.54
IBM 140509P00182500 P 05/09/14 182.5 0.76 0.85
IBM 140509P00185000 P 05/09/14 185.0 1.27 1.35
IBM 140509P00187500 P 05/09/14 187.5 2.05 2.13
IBM 140509P00190000 P 05/09/14 190.0 3.15 3.30
IBM 140509P00192500 P 05/09/14 192.5 4.60 4.80
IBM 140509P00195000 P 05/09/14 195.0 6.40 6.70
IBM 140509P00197500 P 05/09/14 197.5 8.05 8.90
IBM 140509P00200000 P 05/09/14 200.0 9.80 11.65
IBM 140509P00202500 P 05/09/14 202.5 12.15 15.25
IBM 140509P00205000 P 05/09/14 205.0 14.75 17.65
IBM 140509P00207500 P 05/09/14 207.5 16.70 20.30
IBM 140509P00210000 P 05/09/14 210.0 19.05 22.80
IBM 140509P00212500 P 05/09/14 212.5 21.45 25.45
IBM 140509P00215000 P 05/09/14 215.0 24.00 27.70
IBM 140509P00217500 P 05/09/14 217.5 26.55 30.30
IBM 140509P00220000 P 05/09/14 220.0 29.00 32.80
IBM 140509P00222500 P 05/09/14 222.5 31.50 35.30
IBM 140509P00225000 P 05/09/14 225.0 33.90 37.80
IBM 140509P00227500 P 05/09/14 227.5 36.45 40.30
IBM 140509P00230000 P 05/09/14 230.0 39.00 42.80
IBM 140509P00232500 P 05/09/14 232.5 41.50 45.30
IBM 140509P00235000 P 05/09/14 235.0 44.00 47.95
IBM 140509P00237500 P 05/09/14 237.5 46.40 50.35
IBM 140509P00240000 P 05/09/14 240.0 48.95 52.95
IBM 140509P00242500 P 05/09/14 242.5 51.40 55.30
IBM 140509P00245000 P 05/09/14 245.0 53.95 57.85
IBM 140517C00095000 C 05/17/14 95.0 93.10 96.90
IBM 140517C00100000 C 05/17/14 100.0 88.10 91.90
IBM 140517C00105000 C 05/17/14 105.0 83.05 86.90
IBM 140517C00110000 C 05/17/14 110.0 78.10 81.90
IBM 140517C00115000 C 05/17/14 115.0 73.10 77.10
IBM 140517C00120000 C 05/17/14 120.0 68.05 72.10
IBM 140517C00125000 C 05/17/14 125.0 63.00 66.95
IBM 140517C00130000 C 05/17/14 130.0 58.10 62.00
IBM 140517C00135000 C 05/17/14 135.0 53.00 57.10
IBM 140517C00140000 C 05/17/14 140.0 48.05 52.05
IBM 140517C00145000 C 05/17/14 145.0 43.15 47.10
IBM 140517C00150000 C 05/17/14 150.0 38.45 42.05
IBM 140517C00155000 C 05/17/14 155.0 33.20 36.95
IBM 140517C00160000 C 05/17/14 160.0 28.45 31.80
IBM 140517C00165000 C 05/17/14 165.0 23.60 26.10
IBM 140517C00170000 C 05/17/14 170.0 18.75 21.80
IBM 140517C00175000 C 05/17/14 175.0 14.40 16.00
IBM 140517C00180000 C 05/17/14 180.0 10.30 10.95
IBM 140517C00185000 C 05/17/14 185.0 6.10 6.35
IBM 140517C00190000 C 05/17/14 190.0 2.87 2.97
IBM 140517C00195000 C 05/17/14 195.0 1.01 1.07
IBM 140517C00200000 C 05/17/14 200.0 0.30 0.32
IBM 140517C00205000 C 05/17/14 205.0 0.09 0.10
IBM 140517C00210000 C 05/17/14 210.0 0.03 0.05
IBM 140517C00215000 C 05/17/14 215.0 0.00 0.03
IBM 140517C00220000 C 05/17/14 220.0 0.00 0.02
IBM 140517C00225000 C 05/17/14 225.0 0.00 0.03
IBM 140517C00230000 C 05/17/14 230.0 0.00 0.03
IBM 140517C00235000 C 05/17/14 235.0 0.00 0.03
IBM 140517C00240000 C 05/17/14 240.0 0.00 0.03
IBM 140517C00245000 C 05/17/14 245.0 0.00 0.03
IBM 140517C00250000 C 05/17/14 250.0 0.00 0.03
IBM 140517C00255000 C 05/17/14 255.0 0.00 0.03
IBM 140517C00260000 C 05/17/14 260.0 0.00 0.03
IBM 140517C00265000 C 05/17/14 265.0 0.00 0.03
IBM 140517C00270000 C 05/17/14 270.0 0.00 0.03
IBM 140517C00275000 C 05/17/14 275.0 0.00 0.03
IBM 140517C00280000 C 05/17/14 280.0 0.00 0.03
IBM 140517P00095000 P 05/17/14 95.0 0.00 0.03
IBM 140517P00100000 P 05/17/14 100.0 0.00 0.03
IBM 140517P00105000 P 05/17/14 105.0 0.00 0.03
IBM 140517P00110000 P 05/17/14 110.0 0.00 0.03
IBM 140517P00115000 P 05/17/14 115.0 0.00 0.03
IBM 140517P00120000 P 05/17/14 120.0 0.00 0.03
IBM 140517P00125000 P 05/17/14 125.0 0.00 0.04
IBM 140517P00130000 P 05/17/14 130.0 0.00 0.04
IBM 140517P00135000 P 05/17/14 135.0 0.00 0.04
IBM 140517P00140000 P 05/17/14 140.0 0.00 0.04
IBM 140517P00145000 P 05/17/14 145.0 0.00 0.05
IBM 140517P00150000 P 05/17/14 150.0 0.00 0.06
IBM 140517P00155000 P 05/17/14 155.0 0.02 0.04
IBM 140517P00160000 P 05/17/14 160.0 0.05 0.07
IBM 140517P00165000 P 05/17/14 165.0 0.10 0.13
IBM 140517P00170000 P 05/17/14 170.0 0.15 0.19
IBM 140517P00175000 P 05/17/14 175.0 0.31 0.34
IBM 140517P00180000 P 05/17/14 180.0 0.70 0.74
IBM 140517P00185000 P 05/17/14 185.0 1.62 1.69
IBM 140517P00190000 P 05/17/14 190.0 3.55 3.65
IBM 140517P00195000 P 05/17/14 195.0 6.75 6.95
IBM 140517P00200000 P 05/17/14 200.0 10.95 11.35
IBM 140517P00205000 P 05/17/14 205.0 15.30 16.35
IBM 140517P00210000 P 05/17/14 210.0 19.95 21.35
IBM 140517P00215000 P 05/17/14 215.0 24.15 27.95
IBM 140517P00220000 P 05/17/14 220.0 29.05 32.90
IBM 140517P00225000 P 05/17/14 225.0 34.35 37.85
IBM 140517P00230000 P 05/17/14 230.0 39.35 42.90
IBM 140517P00235000 P 05/17/14 235.0 43.95 47.95
IBM 140517P00240000 P 05/17/14 240.0 48.95 52.80
IBM 140517P00245000 P 05/17/14 245.0 54.00 57.90
IBM 140517P00250000 P 05/17/14 250.0 58.95 62.80
IBM 140517P00255000 P 05/17/14 255.0 63.90 67.80
IBM 140517P00260000 P 05/17/14 260.0 68.85 72.90
IBM 140517P00265000 P 05/17/14 265.0 73.95 77.90
IBM 140517P00270000 P 05/17/14 270.0 78.85 82.90
IBM 140517P00275000 P 05/17/14 275.0 83.95 87.90
IBM 140517P00280000 P 05/17/14 280.0 89.00 92.90
IBM 140523C00140000 C 05/23/14 140.0 48.05 51.95
IBM 140523C00145000 C 05/23/14 145.0 43.15 47.05
IBM 140523C00150000 C 05/23/14 150.0 38.45 42.05
IBM 140523C00155000 C 05/23/14 155.0 33.45 36.85
IBM 140523C00157500 C 05/23/14 157.5 30.95 34.35
IBM 140523C00160000 C 05/23/14 160.0 28.55 31.80
IBM 140523C00162500 C 05/23/14 162.5 26.15 29.60
IBM 140523C00165000 C 05/23/14 165.0 23.45 27.10
IBM 140523C00167500 C 05/23/14 167.5 21.20 24.40
IBM 140523C00170000 C 05/23/14 170.0 18.50 21.85
IBM 140523C00172500 C 05/23/14 172.5 16.00 19.40
IBM 140523C00175000 C 05/23/14 175.0 14.10 16.95
IBM 140523C00177500 C 05/23/14 177.5 12.50 14.45
IBM 140523C00180000 C 05/23/14 180.0 10.45 10.90
IBM 140523C00182500 C 05/23/14 182.5 8.25 8.55
IBM 140523C00185000 C 05/23/14 185.0 6.25 6.60
IBM 140523C00187500 C 05/23/14 187.5 4.55 4.75
IBM 140523C00190000 C 05/23/14 190.0 3.10 3.25
IBM 140523C00192500 C 05/23/14 192.5 2.01 2.13
IBM 140523C00195000 C 05/23/14 195.0 1.22 1.31
IBM 140523C00197500 C 05/23/14 197.5 0.70 0.77
IBM 140523C00200000 C 05/23/14 200.0 0.38 0.44
IBM 140523C00202500 C 05/23/14 202.5 0.19 0.26
IBM 140523C00205000 C 05/23/14 205.0 0.08 0.15
IBM 140523C00207500 C 05/23/14 207.5 0.03 0.10
IBM 140523C00210000 C 05/23/14 210.0 0.02 0.07
IBM 140523C00212500 C 05/23/14 212.5 0.00 0.06
IBM 140523C00215000 C 05/23/14 215.0 0.00 0.05
IBM 140523C00217500 C 05/23/14 217.5 0.00 0.04
IBM 140523C00220000 C 05/23/14 220.0 0.00 0.04
IBM 140523C00222500 C 05/23/14 222.5 0.00 0.04
IBM 140523C00225000 C 05/23/14 225.0 0.00 0.04
IBM 140523C00227500 C 05/23/14 227.5 0.00 0.03
IBM 140523C00230000 C 05/23/14 230.0 0.00 0.03
IBM 140523C00232500 C 05/23/14 232.5 0.00 0.03
IBM 140523C00235000 C 05/23/14 235.0 0.00 0.03
IBM 140523C00237500 C 05/23/14 237.5 0.00 0.03
IBM 140523C00240000 C 05/23/14 240.0 0.00 0.03
IBM 140523C00245000 C 05/23/14 245.0 0.00 0.03
IBM 140523P00140000 P 05/23/14 140.0 0.00 0.06
IBM 140523P00145000 P 05/23/14 145.0 0.00 0.07
IBM 140523P00150000 P 05/23/14 150.0 0.02 0.08
IBM 140523P00155000 P 05/23/14 155.0 0.04 0.10
IBM 140523P00157500 P 05/23/14 157.5 0.02 0.13
IBM 140523P00160000 P 05/23/14 160.0 0.06 0.16
IBM 140523P00162500 P 05/23/14 162.5 0.07 0.20
IBM 140523P00165000 P 05/23/14 165.0 0.06 0.25
IBM 140523P00167500 P 05/23/14 167.5 0.18 0.30
IBM 140523P00170000 P 05/23/14 170.0 0.23 0.37
IBM 140523P00172500 P 05/23/14 172.5 0.32 0.45
IBM 140523P00175000 P 05/23/14 175.0 0.44 0.51
IBM 140523P00177500 P 05/23/14 177.5 0.62 0.69
IBM 140523P00180000 P 05/23/14 180.0 0.88 0.97
IBM 140523P00182500 P 05/23/14 182.5 1.32 1.40
IBM 140523P00185000 P 05/23/14 185.0 1.91 2.00
IBM 140523P00187500 P 05/23/14 187.5 2.74 2.84
IBM 140523P00190000 P 05/23/14 190.0 3.85 4.00
IBM 140523P00192500 P 05/23/14 192.5 5.25 5.45
IBM 140523P00195000 P 05/23/14 195.0 6.85 7.25
IBM 140523P00197500 P 05/23/14 197.5 8.75 9.25
IBM 140523P00200000 P 05/23/14 200.0 10.15 11.70
IBM 140523P00202500 P 05/23/14 202.5 11.90 15.00
IBM 140523P00205000 P 05/23/14 205.0 14.30 17.75
IBM 140523P00207500 P 05/23/14 207.5 16.75 20.20
IBM 140523P00210000 P 05/23/14 210.0 19.25 22.55
IBM 140523P00212500 P 05/23/14 212.5 21.75 25.20
IBM 140523P00215000 P 05/23/14 215.0 24.00 28.00
IBM 140523P00217500 P 05/23/14 217.5 26.55 30.45
IBM 140523P00220000 P 05/23/14 220.0 28.90 32.80
IBM 140523P00222500 P 05/23/14 222.5 31.45 35.40
IBM 140523P00225000 P 05/23/14 225.0 33.95 37.85
IBM 140523P00227500 P 05/23/14 227.5 36.55 40.40
IBM 140523P00230000 P 05/23/14 230.0 38.85 42.85
IBM 140523P00232500 P 05/23/14 232.5 41.55 45.40
IBM 140523P00235000 P 05/23/14 235.0 43.80 47.90
IBM 140523P00237500 P 05/23/14 237.5 46.40 50.45
IBM 140523P00240000 P 05/23/14 240.0 48.95 52.95
IBM 140523P00245000 P 05/23/14 245.0 54.00 58.00
IBM 140530C00150000 C 05/30/14 150.0 38.45 41.85
IBM 140530C00155000 C 05/30/14 155.0 33.30 36.90
IBM 140530C00160000 C 05/30/14 160.0 28.50 32.10
IBM 140530C00162500 C 05/30/14 162.5 25.95 29.35
IBM 140530C00165000 C 05/30/14 165.0 23.55 26.90
IBM 140530C00167500 C 05/30/14 167.5 21.00 24.40
IBM 140530C00170000 C 05/30/14 170.0 18.40 21.90
IBM 140530C00172500 C 05/30/14 172.5 16.25 19.60
IBM 140530C00175000 C 05/30/14 175.0 13.70 17.00
IBM 140530C00177500 C 05/30/14 177.5 12.20 14.50
IBM 140530C00180000 C 05/30/14 180.0 10.50 11.00
IBM 140530C00182500 C 05/30/14 182.5 8.35 8.85
IBM 140530C00185000 C 05/30/14 185.0 6.40 6.65
IBM 140530C00187500 C 05/30/14 187.5 4.70 4.95
IBM 140530C00190000 C 05/30/14 190.0 3.30 3.50
IBM 140530C00192500 C 05/30/14 192.5 2.25 2.32
IBM 140530C00195000 C 05/30/14 195.0 1.39 1.50
IBM 140530C00197500 C 05/30/14 197.5 0.84 0.92
IBM 140530C00200000 C 05/30/14 200.0 0.48 0.55
IBM 140530C00202500 C 05/30/14 202.5 0.26 0.32
IBM 140530C00205000 C 05/30/14 205.0 0.14 0.18
IBM 140530C00207500 C 05/30/14 207.5 0.04 0.12
IBM 140530C00210000 C 05/30/14 210.0 0.02 0.09
IBM 140530C00212500 C 05/30/14 212.5 0.05 0.06
IBM 140530C00215000 C 05/30/14 215.0 0.00 0.03
IBM 140530C00217500 C 05/30/14 217.5 0.00 0.05
IBM 140530C00220000 C 05/30/14 220.0 0.00 0.05
IBM 140530C00222500 C 05/30/14 222.5 0.00 0.04
IBM 140530C00225000 C 05/30/14 225.0 0.00 0.04
IBM 140530C00227500 C 05/30/14 227.5 0.00 0.04
IBM 140530C00230000 C 05/30/14 230.0 0.00 0.03
IBM 140530C00232500 C 05/30/14 232.5 0.00 0.03
IBM 140530C00235000 C 05/30/14 235.0 0.00 0.03
IBM 140530C00237500 C 05/30/14 237.5 0.00 0.03
IBM 140530C00240000 C 05/30/14 240.0 0.00 0.03
IBM 140530P00150000 P 05/30/14 150.0 0.03 0.10
IBM 140530P00155000 P 05/30/14 155.0 0.06 0.13
IBM 140530P00160000 P 05/30/14 160.0 0.11 0.20
IBM 140530P00162500 P 05/30/14 162.5 0.13 0.23
IBM 140530P00165000 P 05/30/14 165.0 0.17 0.30
IBM 140530P00167500 P 05/30/14 167.5 0.21 0.33
IBM 140530P00170000 P 05/30/14 170.0 0.28 0.48
IBM 140530P00172500 P 05/30/14 172.5 0.37 0.45
IBM 140530P00175000 P 05/30/14 175.0 0.51 0.60
IBM 140530P00177500 P 05/30/14 177.5 0.71 0.81
IBM 140530P00180000 P 05/30/14 180.0 1.03 1.13
IBM 140530P00182500 P 05/30/14 182.5 1.49 1.59
IBM 140530P00185000 P 05/30/14 185.0 2.12 2.22
IBM 140530P00187500 P 05/30/14 187.5 2.98 3.10
IBM 140530P00190000 P 05/30/14 190.0 4.10 4.20
IBM 140530P00192500 P 05/30/14 192.5 5.50 5.70
IBM 140530P00195000 P 05/30/14 195.0 7.05 7.40
IBM 140530P00197500 P 05/30/14 197.5 8.95 9.40
IBM 140530P00200000 P 05/30/14 200.0 10.80 11.65
IBM 140530P00202500 P 05/30/14 202.5 12.05 14.35
IBM 140530P00205000 P 05/30/14 205.0 14.25 17.60
IBM 140530P00207500 P 05/30/14 207.5 16.80 20.45
IBM 140530P00210000 P 05/30/14 210.0 19.25 22.90
IBM 140530P00212500 P 05/30/14 212.5 21.70 25.40
IBM 140530P00215000 P 05/30/14 215.0 24.05 27.90
IBM 140530P00217500 P 05/30/14 217.5 26.50 30.40
IBM 140530P00220000 P 05/30/14 220.0 28.95 32.90
IBM 140530P00222500 P 05/30/14 222.5 31.55 35.40
IBM 140530P00225000 P 05/30/14 225.0 34.00 37.85
IBM 140530P00227500 P 05/30/14 227.5 36.45 40.40
IBM 140530P00230000 P 05/30/14 230.0 38.90 42.95
IBM 140530P00232500 P 05/30/14 232.5 41.45 45.40
IBM 140530P00235000 P 05/30/14 235.0 43.90 47.90
IBM 140530P00237500 P 05/30/14 237.5 46.50 50.35
IBM 140530P00240000 P 05/30/14 240.0 48.90 52.80
IBM 140621C00100000 C 06/21/14 100.0 88.10 92.05
IBM 140621C00105000 C 06/21/14 105.0 83.10 86.95
IBM 140621C00110000 C 06/21/14 110.0 78.10 82.05
IBM 140621C00115000 C 06/21/14 115.0 73.00 76.95
IBM 140621C00120000 C 06/21/14 120.0 68.15 72.05
IBM 140621C00125000 C 06/21/14 125.0 63.10 67.10
IBM 140621C00130000 C 06/21/14 130.0 58.10 61.95
IBM 140621C00135000 C 06/21/14 135.0 53.10 57.05
IBM 140621C00140000 C 06/21/14 140.0 48.10 52.05
IBM 140621C00145000 C 06/21/14 145.0 43.10 47.15
IBM 140621C00150000 C 06/21/14 150.0 38.25 41.85
IBM 140621C00155000 C 06/21/14 155.0 33.55 36.95
IBM 140621C00160000 C 06/21/14 160.0 28.30 32.00
IBM 140621C00165000 C 06/21/14 165.0 23.30 26.75
IBM 140621C00170000 C 06/21/14 170.0 18.50 21.05
IBM 140621C00175000 C 06/21/14 175.0 14.90 16.25
IBM 140621C00180000 C 06/21/14 180.0 10.90 11.45
IBM 140621C00185000 C 06/21/14 185.0 7.20 7.35
IBM 140621C00190000 C 06/21/14 190.0 4.20 4.30
IBM 140621C00195000 C 06/21/14 195.0 2.19 2.27
IBM 140621C00200000 C 06/21/14 200.0 1.02 1.07
IBM 140621C00205000 C 06/21/14 205.0 0.43 0.47
IBM 140621C00210000 C 06/21/14 210.0 0.20 0.23
IBM 140621C00215000 C 06/21/14 215.0 0.08 0.13
IBM 140621C00220000 C 06/21/14 220.0 0.03 0.06
IBM 140621C00225000 C 06/21/14 225.0 0.00 0.06
IBM 140621C00230000 C 06/21/14 230.0 0.01 0.04
IBM 140621C00235000 C 06/21/14 235.0 0.00 0.04
IBM 140621C00240000 C 06/21/14 240.0 0.00 0.04
IBM 140621C00245000 C 06/21/14 245.0 0.00 0.03
IBM 140621C00250000 C 06/21/14 250.0 0.00 0.04
IBM 140621C00255000 C 06/21/14 255.0 0.00 0.03
IBM 140621C00260000 C 06/21/14 260.0 0.00 0.03
IBM 140621C00265000 C 06/21/14 265.0 0.00 0.03
IBM 140621C00270000 C 06/21/14 270.0 0.00 0.03
IBM 140621C00275000 C 06/21/14 275.0 0.00 0.03
IBM 140621C00280000 C 06/21/14 280.0 0.00 0.03
IBM 140621C00285000 C 06/21/14 285.0 0.00 0.03
IBM 140621C00290000 C 06/21/14 290.0 0.00 0.03
IBM 140621C00295000 C 06/21/14 295.0 0.00 0.03
IBM 140621C00300000 C 06/21/14 300.0 0.00 0.03
IBM 140621P00100000 P 06/21/14 100.0 0.00 0.05
IBM 140621P00105000 P 06/21/14 105.0 0.00 0.06
IBM 140621P00110000 P 06/21/14 110.0 0.00 0.06
IBM 140621P00115000 P 06/21/14 115.0 0.00 0.05
IBM 140621P00120000 P 06/21/14 120.0 0.00 0.06
IBM 140621P00125000 P 06/21/14 125.0 0.00 0.04
IBM 140621P00130000 P 06/21/14 130.0 0.01 0.08
IBM 140621P00135000 P 06/21/14 135.0 0.02 0.09
IBM 140621P00140000 P 06/21/14 140.0 0.03 0.11
IBM 140621P00145000 P 06/21/14 145.0 0.06 0.15
IBM 140621P00150000 P 06/21/14 150.0 0.09 0.18
IBM 140621P00155000 P 06/21/14 155.0 0.15 0.21
IBM 140621P00160000 P 06/21/14 160.0 0.22 0.29
IBM 140621P00165000 P 06/21/14 165.0 0.34 0.41
IBM 140621P00170000 P 06/21/14 170.0 0.57 0.62
IBM 140621P00175000 P 06/21/14 175.0 0.99 1.04
IBM 140621P00180000 P 06/21/14 180.0 1.72 1.77
IBM 140621P00185000 P 06/21/14 185.0 2.99 3.05
IBM 140621P00190000 P 06/21/14 190.0 5.00 5.10
IBM 140621P00195000 P 06/21/14 195.0 7.95 8.10
IBM 140621P00200000 P 06/21/14 200.0 11.50 12.05
IBM 140621P00205000 P 06/21/14 205.0 15.10 17.50
IBM 140621P00210000 P 06/21/14 210.0 20.05 22.40
IBM 140621P00215000 P 06/21/14 215.0 24.25 27.85
IBM 140621P00220000 P 06/21/14 220.0 29.25 32.80
IBM 140621P00225000 P 06/21/14 225.0 34.10 37.80
IBM 140621P00230000 P 06/21/14 230.0 38.90 42.80
IBM 140621P00235000 P 06/21/14 235.0 43.90 47.90
IBM 140621P00240000 P 06/21/14 240.0 48.95 52.80
IBM 140621P00245000 P 06/21/14 245.0 53.90 57.85
IBM 140621P00250000 P 06/21/14 250.0 58.90 62.85
IBM 140621P00255000 P 06/21/14 255.0 63.90 67.90
IBM 140621P00260000 P 06/21/14 260.0 68.90 72.80
IBM 140621P00265000 P 06/21/14 265.0 73.90 77.80
IBM 140621P00270000 P 06/21/14 270.0 79.00 82.80
IBM 140621P00275000 P 06/21/14 275.0 83.90 87.80
IBM 140621P00280000 P 06/21/14 280.0 89.00 92.95
IBM 140621P00285000 P 06/21/14 285.0 93.90 97.80
IBM 140621P00290000 P 06/21/14 290.0 98.90 102.85
IBM 140621P00295000 P 06/21/14 295.0 103.90 107.85
IBM 140621P00300000 P 06/21/14 300.0 108.90 112.85
IBM 140719C00090000 C 07/19/14 90.0 97.95 101.95
IBM 140719C00095000 C 07/19/14 95.0 93.10 97.10
IBM 140719C00100000 C 07/19/14 100.0 88.10 92.00
IBM 140719C00105000 C 07/19/14 105.0 83.10 87.05
IBM 140719C00110000 C 07/19/14 110.0 78.00 82.10
IBM 140719C00115000 C 07/19/14 115.0 73.10 77.05
IBM 140719C00120000 C 07/19/14 120.0 68.10 72.05
IBM 140719C00125000 C 07/19/14 125.0 63.10 67.00
IBM 140719C00130000 C 07/19/14 130.0 58.10 62.10
IBM 140719C00135000 C 07/19/14 135.0 53.10 57.05
IBM 140719C00140000 C 07/19/14 140.0 48.10 52.15
IBM 140719C00145000 C 07/19/14 145.0 43.25 46.90
IBM 140719C00150000 C 07/19/14 150.0 38.30 41.85
IBM 140719C00155000 C 07/19/14 155.0 33.35 37.15
IBM 140719C00160000 C 07/19/14 160.0 28.55 31.95
IBM 140719C00165000 C 07/19/14 165.0 24.00 26.25
IBM 140719C00170000 C 07/19/14 170.0 20.00 21.65
IBM 140719C00175000 C 07/19/14 175.0 15.65 16.95
IBM 140719C00180000 C 07/19/14 180.0 12.20 12.40
IBM 140719C00185000 C 07/19/14 185.0 8.75 8.90
IBM 140719C00190000 C 07/19/14 190.0 5.90 6.00
IBM 140719C00195000 C 07/19/14 195.0 3.70 3.80
IBM 140719C00200000 C 07/19/14 200.0 2.21 2.26
IBM 140719C00205000 C 07/19/14 205.0 1.21 1.27
IBM 140719C00210000 C 07/19/14 210.0 0.64 0.69
IBM 140719C00215000 C 07/19/14 215.0 0.33 0.39
IBM 140719C00220000 C 07/19/14 220.0 0.12 0.26
IBM 140719C00225000 C 07/19/14 225.0 0.06 0.21
IBM 140719C00230000 C 07/19/14 230.0 0.01 0.16
IBM 140719C00235000 C 07/19/14 235.0 0.00 0.12
IBM 140719C00240000 C 07/19/14 240.0 0.00 0.08
IBM 140719C00245000 C 07/19/14 245.0 0.00 0.05
IBM 140719C00250000 C 07/19/14 250.0 0.00 0.04
IBM 140719C00255000 C 07/19/14 255.0 0.00 0.05
IBM 140719C00260000 C 07/19/14 260.0 0.00 0.04
IBM 140719C00265000 C 07/19/14 265.0 0.00 0.04
IBM 140719C00270000 C 07/19/14 270.0 0.00 0.04
IBM 140719C00275000 C 07/19/14 275.0 0.00 0.04
IBM 140719P00090000 P 07/19/14 90.0 0.00 0.06
IBM 140719P00095000 P 07/19/14 95.0 0.00 0.06
IBM 140719P00100000 P 07/19/14 100.0 0.00 0.07
IBM 140719P00105000 P 07/19/14 105.0 0.00 0.07
IBM 140719P00110000 P 07/19/14 110.0 0.02 0.03
IBM 140719P00115000 P 07/19/14 115.0 0.02 0.04
IBM 140719P00120000 P 07/19/14 120.0 0.03 0.09
IBM 140719P00125000 P 07/19/14 125.0 0.05 0.11
IBM 140719P00130000 P 07/19/14 130.0 0.05 0.15
IBM 140719P00135000 P 07/19/14 135.0 0.05 0.20
IBM 140719P00140000 P 07/19/14 140.0 0.11 0.22
IBM 140719P00145000 P 07/19/14 145.0 0.19 0.24
IBM 140719P00150000 P 07/19/14 150.0 0.26 0.33
IBM 140719P00155000 P 07/19/14 155.0 0.39 0.45
IBM 140719P00160000 P 07/19/14 160.0 0.59 0.63
IBM 140719P00165000 P 07/19/14 165.0 0.84 0.90
IBM 140719P00170000 P 07/19/14 170.0 1.29 1.35
IBM 140719P00175000 P 07/19/14 175.0 1.99 2.05
IBM 140719P00180000 P 07/19/14 180.0 3.00 3.10
IBM 140719P00185000 P 07/19/14 185.0 4.55 4.70
IBM 140719P00190000 P 07/19/14 190.0 6.70 6.80
IBM 140719P00195000 P 07/19/14 195.0 9.50 9.65
IBM 140719P00200000 P 07/19/14 200.0 12.85 13.15
IBM 140719P00205000 P 07/19/14 205.0 16.70 17.20
IBM 140719P00210000 P 07/19/14 210.0 20.75 22.00
IBM 140719P00215000 P 07/19/14 215.0 24.95 27.90
IBM 140719P00220000 P 07/19/14 220.0 29.30 32.95
IBM 140719P00225000 P 07/19/14 225.0 34.25 37.85
IBM 140719P00230000 P 07/19/14 230.0 39.00 42.85
IBM 140719P00235000 P 07/19/14 235.0 43.90 47.80
IBM 140719P00240000 P 07/19/14 240.0 48.90 52.85
IBM 140719P00245000 P 07/19/14 245.0 53.95 57.85
IBM 140719P00250000 P 07/19/14 250.0 58.90 62.85
IBM 140719P00255000 P 07/19/14 255.0 63.90 67.85
IBM 140719P00260000 P 07/19/14 260.0 68.75 72.85
IBM 140719P00265000 P 07/19/14 265.0 73.90 77.85
IBM 140719P00270000 P 07/19/14 270.0 78.95 82.85
IBM 140719P00275000 P 07/19/14 275.0 83.95 87.80
IBM 141018C00095000 C 10/18/14 95.0 93.15 96.95
IBM 141018C00100000 C 10/18/14 100.0 87.95 92.05
IBM 141018C00105000 C 10/18/14 105.0 83.10 87.05
IBM 141018C00110000 C 10/18/14 110.0 78.10 82.05
IBM 141018C00115000 C 10/18/14 115.0 73.10 77.00
IBM 141018C00120000 C 10/18/14 120.0 68.15 72.20
IBM 141018C00125000 C 10/18/14 125.0 63.15 67.20
IBM 141018C00130000 C 10/18/14 130.0 58.05 62.05
IBM 141018C00135000 C 10/18/14 135.0 53.10 57.10
IBM 141018C00140000 C 10/18/14 140.0 48.40 52.00
IBM 141018C00145000 C 10/18/14 145.0 43.35 46.90
IBM 141018C00150000 C 10/18/14 150.0 38.70 42.05
IBM 141018C00155000 C 10/18/14 155.0 33.65 36.50
IBM 141018C00160000 C 10/18/14 160.0 29.90 31.80
IBM 141018C00165000 C 10/18/14 165.0 25.80 27.05
IBM 141018C00170000 C 10/18/14 170.0 21.75 22.80
IBM 141018C00175000 C 10/18/14 175.0 18.05 18.50
IBM 141018C00180000 C 10/18/14 180.0 14.55 14.75
IBM 141018C00185000 C 10/18/14 185.0 11.35 11.55
IBM 141018C00190000 C 10/18/14 190.0 8.65 8.80
IBM 141018C00195000 C 10/18/14 195.0 6.35 6.50
IBM 141018C00200000 C 10/18/14 200.0 4.55 4.65
IBM 141018C00205000 C 10/18/14 205.0 3.15 3.25
IBM 141018C00210000 C 10/18/14 210.0 2.19 2.25
IBM 141018C00215000 C 10/18/14 215.0 1.46 1.54
IBM 141018C00220000 C 10/18/14 220.0 1.00 1.02
IBM 141018C00225000 C 10/18/14 225.0 0.64 0.69
IBM 141018C00230000 C 10/18/14 230.0 0.42 0.48
IBM 141018C00235000 C 10/18/14 235.0 0.24 0.40
IBM 141018C00240000 C 10/18/14 240.0 0.13 0.31
IBM 141018C00245000 C 10/18/14 245.0 0.06 0.24
IBM 141018C00250000 C 10/18/14 250.0 0.03 0.19
IBM 141018C00255000 C 10/18/14 255.0 0.03 0.16
IBM 141018C00260000 C 10/18/14 260.0 0.02 0.14
IBM 141018C00265000 C 10/18/14 265.0 0.01 0.11
IBM 141018C00270000 C 10/18/14 270.0 0.01 0.09
IBM 141018C00275000 C 10/18/14 275.0 0.01 0.07
IBM 141018P00095000 P 10/18/14 95.0 0.06 0.11
IBM 141018P00100000 P 10/18/14 100.0 0.08 0.14
IBM 141018P00105000 P 10/18/14 105.0 0.08 0.18
IBM 141018P00110000 P 10/18/14 110.0 0.10 0.16
IBM 141018P00115000 P 10/18/14 115.0 0.09 0.26
IBM 141018P00120000 P 10/18/14 120.0 0.20 0.25
IBM 141018P00125000 P 10/18/14 125.0 0.26 0.37
IBM 141018P00130000 P 10/18/14 130.0 0.33 0.46
IBM 141018P00135000 P 10/18/14 135.0 0.42 0.57
IBM 141018P00140000 P 10/18/14 140.0 0.58 0.66
IBM 141018P00145000 P 10/18/14 145.0 0.78 0.90
IBM 141018P00150000 P 10/18/14 150.0 1.06 1.12
IBM 141018P00155000 P 10/18/14 155.0 1.40 1.48
IBM 141018P00160000 P 10/18/14 160.0 1.87 1.96
IBM 141018P00165000 P 10/18/14 165.0 2.52 2.60
IBM 141018P00170000 P 10/18/14 170.0 3.35 3.50
IBM 141018P00175000 P 10/18/14 175.0 4.50 4.65
IBM 141018P00180000 P 10/18/14 180.0 6.00 6.15
IBM 141018P00185000 P 10/18/14 185.0 7.85 8.00
IBM 141018P00190000 P 10/18/14 190.0 10.15 10.30
IBM 141018P00195000 P 10/18/14 195.0 12.85 13.05
IBM 141018P00200000 P 10/18/14 200.0 16.05 16.25
IBM 141018P00205000 P 10/18/14 205.0 19.60 19.90
IBM 141018P00210000 P 10/18/14 210.0 23.60 23.95
IBM 141018P00215000 P 10/18/14 215.0 27.35 29.75
IBM 141018P00220000 P 10/18/14 220.0 31.70 34.55
IBM 141018P00225000 P 10/18/14 225.0 36.10 39.20
IBM 141018P00230000 P 10/18/14 230.0 40.40 44.00
IBM 141018P00235000 P 10/18/14 235.0 45.10 48.85
IBM 141018P00240000 P 10/18/14 240.0 49.85 53.75
IBM 141018P00245000 P 10/18/14 245.0 54.80 58.65
IBM 141018P00250000 P 10/18/14 250.0 59.80 63.65
IBM 141018P00255000 P 10/18/14 255.0 64.70 68.60
IBM 141018P00260000 P 10/18/14 260.0 69.65 73.60
IBM 141018P00265000 P 10/18/14 265.0 74.70 78.60
IBM 141018P00270000 P 10/18/14 270.0 79.65 83.55
IBM 141018P00275000 P 10/18/14 275.0 84.70 88.60
IBM 150117C00090000 C 01/17/15 90.0 98.00 102.00
IBM 150117C00095000 C 01/17/15 95.0 93.10 97.05
IBM 150117C00100000 C 01/17/15 100.0 87.95 92.10
IBM 150117C00105000 C 01/17/15 105.0 83.10 87.05
IBM 150117C00110000 C 01/17/15 110.0 77.95 82.00
IBM 150117C00115000 C 01/17/15 115.0 72.95 77.10
IBM 150117C00120000 C 01/17/15 120.0 68.00 72.05
IBM 150117C00125000 C 01/17/15 125.0 63.05 67.10
IBM 150117C00130000 C 01/17/15 130.0 58.15 61.85
IBM 150117C00135000 C 01/17/15 135.0 53.20 57.10
IBM 150117C00140000 C 01/17/15 140.0 48.10 52.05
IBM 150117C00145000 C 01/17/15 145.0 43.55 47.25
IBM 150117C00150000 C 01/17/15 150.0 39.60 41.85
IBM 150117C00155000 C 01/17/15 155.0 34.20 36.80
IBM 150117C00160000 C 01/17/15 160.0 31.05 32.35
IBM 150117C00165000 C 01/17/15 165.0 26.85 27.90
IBM 150117C00170000 C 01/17/15 170.0 23.30 23.85
IBM 150117C00175000 C 01/17/15 175.0 19.75 20.00
IBM 150117C00180000 C 01/17/15 180.0 16.40 16.65
IBM 150117C00185000 C 01/17/15 185.0 13.40 13.60
IBM 150117C00190000 C 01/17/15 190.0 10.75 10.95
IBM 150117C00195000 C 01/17/15 195.0 8.45 8.65
IBM 150117C00200000 C 01/17/15 200.0 6.50 6.65
IBM 150117C00205000 C 01/17/15 205.0 4.95 5.10
IBM 150117C00210000 C 01/17/15 210.0 3.70 3.80
IBM 150117C00215000 C 01/17/15 215.0 2.74 2.85
IBM 150117C00220000 C 01/17/15 220.0 2.01 2.11
IBM 150117C00225000 C 01/17/15 225.0 1.44 1.54
IBM 150117C00230000 C 01/17/15 230.0 1.04 1.13
IBM 150117C00235000 C 01/17/15 235.0 0.74 0.83
IBM 150117C00240000 C 01/17/15 240.0 0.54 0.68
IBM 150117C00245000 C 01/17/15 245.0 0.37 0.52
IBM 150117C00250000 C 01/17/15 250.0 0.25 0.41
IBM 150117C00255000 C 01/17/15 255.0 0.17 0.34
IBM 150117C00260000 C 01/17/15 260.0 0.11 0.28
IBM 150117C00265000 C 01/17/15 265.0 0.07 0.22
IBM 150117C00270000 C 01/17/15 270.0 0.06 0.19
IBM 150117C00275000 C 01/17/15 275.0 0.05 0.16
IBM 150117C00280000 C 01/17/15 280.0 0.02 0.15
IBM 150117C00285000 C 01/17/15 285.0 0.01 0.15
IBM 150117C00290000 C 01/17/15 290.0 0.03 0.17
IBM 150117C00300000 C 01/17/15 300.0 0.01 0.17
IBM 150117C00310000 C 01/17/15 310.0 0.00 0.14
IBM 150117C00320000 C 01/17/15 320.0 0.00 0.08
IBM 150117P00090000 P 01/17/15 90.0 0.11 0.22
IBM 150117P00095000 P 01/17/15 95.0 0.10 0.19
IBM 150117P00100000 P 01/17/15 100.0 0.11 0.30
IBM 150117P00105000 P 01/17/15 105.0 0.17 0.35
IBM 150117P00110000 P 01/17/15 110.0 0.24 0.41
IBM 150117P00115000 P 01/17/15 115.0 0.32 0.50
IBM 150117P00120000 P 01/17/15 120.0 0.45 0.60
IBM 150117P00125000 P 01/17/15 125.0 0.57 0.74
IBM 150117P00130000 P 01/17/15 130.0 0.73 0.90
IBM 150117P00135000 P 01/17/15 135.0 0.94 1.10
IBM 150117P00140000 P 01/17/15 140.0 1.21 1.35
IBM 150117P00145000 P 01/17/15 145.0 1.57 1.71
IBM 150117P00150000 P 01/17/15 150.0 2.06 2.21
IBM 150117P00155000 P 01/17/15 155.0 2.60 2.73
IBM 150117P00160000 P 01/17/15 160.0 3.30 3.45
IBM 150117P00165000 P 01/17/15 165.0 4.25 4.35
IBM 150117P00170000 P 01/17/15 170.0 5.35 5.50
IBM 150117P00175000 P 01/17/15 175.0 6.75 6.90
IBM 150117P00180000 P 01/17/15 180.0 8.45 8.60
IBM 150117P00185000 P 01/17/15 185.0 10.45 10.65
IBM 150117P00190000 P 01/17/15 190.0 12.85 13.05
IBM 150117P00195000 P 01/17/15 195.0 15.55 15.75
IBM 150117P00200000 P 01/17/15 200.0 18.65 18.85
IBM 150117P00205000 P 01/17/15 205.0 22.00 22.30
IBM 150117P00210000 P 01/17/15 210.0 25.75 26.15
IBM 150117P00215000 P 01/17/15 215.0 29.45 30.60
IBM 150117P00220000 P 01/17/15 220.0 33.30 36.25
IBM 150117P00225000 P 01/17/15 225.0 36.95 40.70
IBM 150117P00230000 P 01/17/15 230.0 41.55 45.25
IBM 150117P00235000 P 01/17/15 235.0 46.20 50.00
IBM 150117P00240000 P 01/17/15 240.0 50.95 54.65
IBM 150117P00245000 P 01/17/15 245.0 55.65 59.50
IBM 150117P00250000 P 01/17/15 250.0 60.55 64.35
IBM 150117P00255000 P 01/17/15 255.0 65.55 69.25
IBM 150117P00260000 P 01/17/15 260.0 70.40 74.30
IBM 150117P00265000 P 01/17/15 265.0 75.40 79.15
IBM 150117P00270000 P 01/17/15 270.0 80.35 84.10
IBM 150117P00275000 P 01/17/15 275.0 85.35 89.20
IBM 150117P00280000 P 01/17/15 280.0 90.35 94.25
IBM 150117P00285000 P 01/17/15 285.0 95.30 99.20
IBM 150117P00290000 P 01/17/15 290.0 100.30 104.15
IBM 150117P00300000 P 01/17/15 300.0 110.25 114.05
IBM 150117P00310000 P 01/17/15 310.0 120.10 124.15
IBM 150117P00320000 P 01/17/15 320.0 130.20 134.15
IBM 160115C00090000 C 01/15/16 90.0 97.75 102.40
IBM 160115C00095000 C 01/15/16 95.0 92.75 97.35
IBM 160115C00100000 C 01/15/16 100.0 87.75 92.40
IBM 160115C00105000 C 01/15/16 105.0 82.75 87.40
IBM 160115C00110000 C 01/15/16 110.0 77.75 82.40
IBM 160115C00115000 C 01/15/16 115.0 72.80 77.50
IBM 160115C00120000 C 01/15/16 120.0 67.80 72.45
IBM 160115C00125000 C 01/15/16 125.0 62.90 67.30
IBM 160115C00130000 C 01/15/16 130.0 57.95 62.50
IBM 160115C00135000 C 01/15/16 135.0 53.30 57.85
IBM 160115C00140000 C 01/15/16 140.0 49.10 53.40
IBM 160115C00145000 C 01/15/16 145.0 44.75 49.10
IBM 160115C00150000 C 01/15/16 150.0 42.00 43.55
IBM 160115C00155000 C 01/15/16 155.0 38.00 39.60
IBM 160115C00160000 C 01/15/16 160.0 34.15 35.85
IBM 160115C00165000 C 01/15/16 165.0 30.80 32.25
IBM 160115C00170000 C 01/15/16 170.0 27.90 28.50
IBM 160115C00175000 C 01/15/16 175.0 24.75 25.35
IBM 160115C00180000 C 01/15/16 180.0 21.90 22.40
IBM 160115C00185000 C 01/15/16 185.0 19.20 19.70
IBM 160115C00190000 C 01/15/16 190.0 16.95 17.25
IBM 160115C00195000 C 01/15/16 195.0 14.65 14.95
IBM 160115C00200000 C 01/15/16 200.0 12.60 13.00
IBM 160115C00210000 C 01/15/16 210.0 9.30 9.70
IBM 160115C00220000 C 01/15/16 220.0 6.75 7.15
IBM 160115C00230000 C 01/15/16 230.0 4.85 5.20
IBM 160115C00240000 C 01/15/16 240.0 3.40 3.80
IBM 160115C00250000 C 01/15/16 250.0 2.44 2.76
IBM 160115C00260000 C 01/15/16 260.0 1.73 1.98
IBM 160115C00270000 C 01/15/16 270.0 1.16 1.45
IBM 160115C00280000 C 01/15/16 280.0 0.64 1.07
IBM 160115C00290000 C 01/15/16 290.0 0.66 0.82
IBM 160115P00090000 P 01/15/16 90.0 0.61 0.80
IBM 160115P00095000 P 01/15/16 95.0 0.80 1.00
IBM 160115P00100000 P 01/15/16 100.0 0.97 1.22
IBM 160115P00105000 P 01/15/16 105.0 1.19 1.44
IBM 160115P00110000 P 01/15/16 110.0 1.47 1.71
IBM 160115P00115000 P 01/15/16 115.0 1.79 2.03
IBM 160115P00120000 P 01/15/16 120.0 2.15 2.43
IBM 160115P00125000 P 01/15/16 125.0 2.65 2.91
IBM 160115P00130000 P 01/15/16 130.0 3.20 3.50
IBM 160115P00135000 P 01/15/16 135.0 3.90 4.20
IBM 160115P00140000 P 01/15/16 140.0 4.65 4.95
IBM 160115P00145000 P 01/15/16 145.0 5.50 5.85
IBM 160115P00150000 P 01/15/16 150.0 6.55 6.90
IBM 160115P00155000 P 01/15/16 155.0 7.75 8.10
IBM 160115P00160000 P 01/15/16 160.0 9.05 9.50
IBM 160115P00165000 P 01/15/16 165.0 10.60 11.00
IBM 160115P00170000 P 01/15/16 170.0 12.35 12.70
IBM 160115P00175000 P 01/15/16 175.0 14.30 14.65
IBM 160115P00180000 P 01/15/16 180.0 16.45 16.85
IBM 160115P00185000 P 01/15/16 185.0 18.85 19.25
IBM 160115P00190000 P 01/15/16 190.0 21.40 21.75
IBM 160115P00195000 P 01/15/16 195.0 24.20 24.70
IBM 160115P00200000 P 01/15/16 200.0 27.20 27.75
IBM 160115P00210000 P 01/15/16 210.0 33.35 34.50
IBM 160115P00220000 P 01/15/16 220.0 41.30 41.85
IBM 160115P00230000 P 01/15/16 230.0 48.70 50.20
IBM 160115P00240000 P 01/15/16 240.0 55.90 60.20
IBM 160115P00250000 P 01/15/16 250.0 65.20 69.10
IBM 160115P00260000 P 01/15/16 260.0 74.20 78.05
IBM 160115P00270000 P 01/15/16 270.0 83.50 87.65
IBM 160115P00280000 P 01/15/16 280.0 92.90 97.30
IBM 160115P00290000 P 01/15/16 290.0 102.55 107.05

OPRA data is delayed 15 minutes.