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 Aug 30 2016 12:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 160902C00100000 C 09/02/16 100.0 57.35 60.00
IBM 160902C00105000 C 09/02/16 105.0 52.35 55.95
IBM 160902C00110000 C 09/02/16 110.0 47.35 50.95
IBM 160902C00115000 C 09/02/16 115.0 42.40 46.15
IBM 160902C00120000 C 09/02/16 120.0 37.55 41.15
IBM 160902C00125000 C 09/02/16 125.0 32.55 34.50
IBM 160902C00130000 C 09/02/16 130.0 27.55 29.50
IBM 160902C00135000 C 09/02/16 135.0 23.05 24.45
IBM 160902C00136000 C 09/02/16 136.0 22.05 23.70
IBM 160902C00137000 C 09/02/16 137.0 21.05 23.55
IBM 160902C00138000 C 09/02/16 138.0 20.05 21.45
IBM 160902C00139000 C 09/02/16 139.0 19.15 20.45
IBM 160902C00140000 C 09/02/16 140.0 18.15 19.45
IBM 160902C00141000 C 09/02/16 141.0 17.25 18.45
IBM 160902C00142000 C 09/02/16 142.0 16.15 17.60
IBM 160902C00143000 C 09/02/16 143.0 16.20 16.45
IBM 160902C00144000 C 09/02/16 144.0 15.20 15.45
IBM 160902C00145000 C 09/02/16 145.0 14.20 14.45
IBM 160902C00146000 C 09/02/16 146.0 13.20 13.45
IBM 160902C00147000 C 09/02/16 147.0 11.45 13.80
IBM 160902C00148000 C 09/02/16 148.0 11.10 11.45
IBM 160902C00149000 C 09/02/16 149.0 10.20 10.45
IBM 160902C00150000 C 09/02/16 150.0 9.20 9.45
IBM 160902C00152500 C 09/02/16 152.5 6.70 7.00
IBM 160902C00155000 C 09/02/16 155.0 4.30 4.45
IBM 160902C00157500 C 09/02/16 157.5 2.02 2.10
IBM 160902C00160000 C 09/02/16 160.0 0.47 0.49
IBM 160902C00162500 C 09/02/16 162.5 0.05 0.06
IBM 160902C00165000 C 09/02/16 165.0 0.01 0.02
IBM 160902C00167500 C 09/02/16 167.5 0.00 0.16
IBM 160902C00170000 C 09/02/16 170.0 0.00 0.03
IBM 160902C00172500 C 09/02/16 172.5 0.00 0.50
IBM 160902C00175000 C 09/02/16 175.0 0.00 0.10
IBM 160902C00177500 C 09/02/16 177.5 0.00 0.50
IBM 160902C00180000 C 09/02/16 180.0 0.00 0.50
IBM 160902C00182500 C 09/02/16 182.5 0.00 0.50
IBM 160902C00185000 C 09/02/16 185.0 0.00 0.20
IBM 160902C00187500 C 09/02/16 187.5 0.00 0.21
IBM 160902C00190000 C 09/02/16 190.0 0.00 0.50
IBM 160902C00192500 C 09/02/16 192.5 0.00 0.50
IBM 160902C00195000 C 09/02/16 195.0 0.00 0.50
IBM 160902C00197500 C 09/02/16 197.5 0.00 0.50
IBM 160902C00200000 C 09/02/16 200.0 0.00 0.50
IBM 160902C00205000 C 09/02/16 205.0 0.00 0.50
IBM 160902C00210000 C 09/02/16 210.0 0.00 0.50
IBM 160902C00215000 C 09/02/16 215.0 0.00 0.50
IBM 160902C00220000 C 09/02/16 220.0 0.00 0.50
IBM 160902P00100000 P 09/02/16 100.0 0.00 0.50
IBM 160902P00105000 P 09/02/16 105.0 0.00 0.50
IBM 160902P00110000 P 09/02/16 110.0 0.00 0.50
IBM 160902P00115000 P 09/02/16 115.0 0.00 0.50
IBM 160902P00120000 P 09/02/16 120.0 0.00 0.50
IBM 160902P00125000 P 09/02/16 125.0 0.00 0.50
IBM 160902P00130000 P 09/02/16 130.0 0.00 0.12
IBM 160902P00135000 P 09/02/16 135.0 0.00 0.13
IBM 160902P00136000 P 09/02/16 136.0 0.00 0.13
IBM 160902P00137000 P 09/02/16 137.0 0.00 0.13
IBM 160902P00138000 P 09/02/16 138.0 0.00 0.50
IBM 160902P00139000 P 09/02/16 139.0 0.00 0.50
IBM 160902P00140000 P 09/02/16 140.0 0.00 0.50
IBM 160902P00141000 P 09/02/16 141.0 0.00 0.50
IBM 160902P00142000 P 09/02/16 142.0 0.00 0.50
IBM 160902P00143000 P 09/02/16 143.0 0.00 0.50
IBM 160902P00144000 P 09/02/16 144.0 0.00 0.50
IBM 160902P00145000 P 09/02/16 145.0 0.00 0.17
IBM 160902P00146000 P 09/02/16 146.0 0.00 0.50
IBM 160902P00147000 P 09/02/16 147.0 0.05 0.07
IBM 160902P00148000 P 09/02/16 148.0 0.06 0.07
IBM 160902P00149000 P 09/02/16 149.0 0.06 0.41
IBM 160902P00150000 P 09/02/16 150.0 0.07 0.39
IBM 160902P00152500 P 09/02/16 152.5 0.08 0.11
IBM 160902P00155000 P 09/02/16 155.0 0.12 0.14
IBM 160902P00157500 P 09/02/16 157.5 0.33 0.34
IBM 160902P00160000 P 09/02/16 160.0 1.22 1.27
IBM 160902P00162500 P 09/02/16 162.5 3.25 3.40
IBM 160902P00165000 P 09/02/16 165.0 5.65 5.85
IBM 160902P00167500 P 09/02/16 167.5 8.15 8.50
IBM 160902P00170000 P 09/02/16 170.0 9.45 10.95
IBM 160902P00172500 P 09/02/16 172.5 11.95 13.45
IBM 160902P00175000 P 09/02/16 175.0 14.45 15.95
IBM 160902P00177500 P 09/02/16 177.5 16.95 19.25
IBM 160902P00180000 P 09/02/16 180.0 19.45 20.95
IBM 160902P00182500 P 09/02/16 182.5 21.95 23.40
IBM 160902P00185000 P 09/02/16 185.0 24.45 25.85
IBM 160902P00187500 P 09/02/16 187.5 26.95 28.35
IBM 160902P00190000 P 09/02/16 190.0 29.45 30.85
IBM 160902P00192500 P 09/02/16 192.5 31.95 33.35
IBM 160902P00195000 P 09/02/16 195.0 34.45 35.85
IBM 160902P00197500 P 09/02/16 197.5 36.95 38.35
IBM 160902P00200000 P 09/02/16 200.0 39.45 40.90
IBM 160902P00205000 P 09/02/16 205.0 44.45 45.90
IBM 160902P00210000 P 09/02/16 210.0 49.45 50.85
IBM 160902P00215000 P 09/02/16 215.0 54.45 55.90
IBM 160902P00220000 P 09/02/16 220.0 59.45 60.85
IBM 160909C00100000 C 09/09/16 100.0 57.35 61.20
IBM 160909C00105000 C 09/09/16 105.0 52.35 56.20
IBM 160909C00110000 C 09/09/16 110.0 47.40 51.20
IBM 160909C00115000 C 09/09/16 115.0 42.35 46.10
IBM 160909C00120000 C 09/09/16 120.0 37.80 41.00
IBM 160909C00125000 C 09/09/16 125.0 32.90 35.55
IBM 160909C00130000 C 09/09/16 130.0 27.90 30.55
IBM 160909C00131000 C 09/09/16 131.0 26.95 29.55
IBM 160909C00132000 C 09/09/16 132.0 25.95 27.60
IBM 160909C00133000 C 09/09/16 133.0 24.95 27.60
IBM 160909C00134000 C 09/09/16 134.0 24.20 25.50
IBM 160909C00135000 C 09/09/16 135.0 23.20 25.45
IBM 160909C00136000 C 09/09/16 136.0 22.60 23.55
IBM 160909C00137000 C 09/09/16 137.0 22.20 22.65
IBM 160909C00138000 C 09/09/16 138.0 21.20 21.65
IBM 160909C00139000 C 09/09/16 139.0 20.20 20.65
IBM 160909C00140000 C 09/09/16 140.0 18.50 20.15
IBM 160909C00141000 C 09/09/16 141.0 18.25 18.50
IBM 160909C00142000 C 09/09/16 142.0 16.25 18.30
IBM 160909C00143000 C 09/09/16 143.0 16.25 16.50
IBM 160909C00144000 C 09/09/16 144.0 15.25 15.55
IBM 160909C00145000 C 09/09/16 145.0 13.55 15.50
IBM 160909C00146000 C 09/09/16 146.0 12.50 13.55
IBM 160909C00147000 C 09/09/16 147.0 11.65 12.55
IBM 160909C00148000 C 09/09/16 148.0 10.45 11.65
IBM 160909C00149000 C 09/09/16 149.0 10.35 10.60
IBM 160909C00150000 C 09/09/16 150.0 9.35 9.60
IBM 160909C00152500 C 09/09/16 152.5 6.95 7.15
IBM 160909C00155000 C 09/09/16 155.0 4.65 4.85
IBM 160909C00157500 C 09/09/16 157.5 2.62 2.67
IBM 160909C00160000 C 09/09/16 160.0 1.08 1.13
IBM 160909C00162500 C 09/09/16 162.5 0.34 0.35
IBM 160909C00165000 C 09/09/16 165.0 0.09 0.12
IBM 160909C00167500 C 09/09/16 167.5 0.03 0.05
IBM 160909C00170000 C 09/09/16 170.0 0.00 0.10
IBM 160909C00172500 C 09/09/16 172.5 0.00 0.50
IBM 160909C00175000 C 09/09/16 175.0 0.00 0.10
IBM 160909C00177500 C 09/09/16 177.5 0.00 0.50
IBM 160909C00180000 C 09/09/16 180.0 0.00 0.50
IBM 160909C00182500 C 09/09/16 182.5 0.00 0.50
IBM 160909C00185000 C 09/09/16 185.0 0.00 0.50
IBM 160909C00187500 C 09/09/16 187.5 0.00 0.50
IBM 160909C00190000 C 09/09/16 190.0 0.00 0.20
IBM 160909C00192500 C 09/09/16 192.5 0.00 0.50
IBM 160909C00195000 C 09/09/16 195.0 0.00 0.50
IBM 160909C00197500 C 09/09/16 197.5 0.00 0.50
IBM 160909C00200000 C 09/09/16 200.0 0.00 0.50
IBM 160909C00205000 C 09/09/16 205.0 0.00 0.50
IBM 160909C00210000 C 09/09/16 210.0 0.00 0.50
IBM 160909C00215000 C 09/09/16 215.0 0.00 0.50
IBM 160909C00220000 C 09/09/16 220.0 0.00 0.50
IBM 160909P00100000 P 09/09/16 100.0 0.00 0.50
IBM 160909P00105000 P 09/09/16 105.0 0.00 0.50
IBM 160909P00110000 P 09/09/16 110.0 0.00 0.50
IBM 160909P00115000 P 09/09/16 115.0 0.00 0.50
IBM 160909P00120000 P 09/09/16 120.0 0.00 0.20
IBM 160909P00125000 P 09/09/16 125.0 0.00 0.50
IBM 160909P00130000 P 09/09/16 130.0 0.00 0.50
IBM 160909P00131000 P 09/09/16 131.0 0.00 0.50
IBM 160909P00132000 P 09/09/16 132.0 0.00 0.50
IBM 160909P00133000 P 09/09/16 133.0 0.00 0.50
IBM 160909P00134000 P 09/09/16 134.0 0.00 0.50
IBM 160909P00135000 P 09/09/16 135.0 0.00 0.50
IBM 160909P00136000 P 09/09/16 136.0 0.00 0.50
IBM 160909P00137000 P 09/09/16 137.0 0.00 0.50
IBM 160909P00138000 P 09/09/16 138.0 0.00 0.50
IBM 160909P00139000 P 09/09/16 139.0 0.00 0.50
IBM 160909P00140000 P 09/09/16 140.0 0.00 0.50
IBM 160909P00141000 P 09/09/16 141.0 0.00 0.50
IBM 160909P00142000 P 09/09/16 142.0 0.00 0.50
IBM 160909P00143000 P 09/09/16 143.0 0.07 0.42
IBM 160909P00144000 P 09/09/16 144.0 0.08 0.30
IBM 160909P00145000 P 09/09/16 145.0 0.09 0.12
IBM 160909P00146000 P 09/09/16 146.0 0.10 0.39
IBM 160909P00147000 P 09/09/16 147.0 0.11 0.38
IBM 160909P00148000 P 09/09/16 148.0 0.12 0.36
IBM 160909P00149000 P 09/09/16 149.0 0.14 0.34
IBM 160909P00150000 P 09/09/16 150.0 0.17 0.30
IBM 160909P00152500 P 09/09/16 152.5 0.27 0.30
IBM 160909P00155000 P 09/09/16 155.0 0.44 0.47
IBM 160909P00157500 P 09/09/16 157.5 0.88 0.92
IBM 160909P00160000 P 09/09/16 160.0 1.85 1.89
IBM 160909P00162500 P 09/09/16 162.5 3.55 3.65
IBM 160909P00165000 P 09/09/16 165.0 5.70 6.00
IBM 160909P00167500 P 09/09/16 167.5 8.15 8.45
IBM 160909P00170000 P 09/09/16 170.0 9.25 11.00
IBM 160909P00172500 P 09/09/16 172.5 11.95 13.50
IBM 160909P00175000 P 09/09/16 175.0 14.45 15.95
IBM 160909P00177500 P 09/09/16 177.5 16.95 18.45
IBM 160909P00180000 P 09/09/16 180.0 19.45 20.95
IBM 160909P00182500 P 09/09/16 182.5 21.95 23.45
IBM 160909P00185000 P 09/09/16 185.0 24.45 25.95
IBM 160909P00187500 P 09/09/16 187.5 26.95 28.45
IBM 160909P00190000 P 09/09/16 190.0 29.45 30.95
IBM 160909P00192500 P 09/09/16 192.5 31.95 33.45
IBM 160909P00195000 P 09/09/16 195.0 34.45 36.45
IBM 160909P00197500 P 09/09/16 197.5 36.95 38.45
IBM 160909P00200000 P 09/09/16 200.0 39.45 40.95
IBM 160909P00205000 P 09/09/16 205.0 44.45 45.95
IBM 160909P00210000 P 09/09/16 210.0 49.45 50.95
IBM 160909P00215000 P 09/09/16 215.0 54.25 57.65
IBM 160909P00220000 P 09/09/16 220.0 59.25 62.65
IBM 160916C00080000 C 09/16/16 80.0 77.55 81.20
IBM 160916C00085000 C 09/16/16 85.0 72.60 76.20
IBM 160916C00090000 C 09/16/16 90.0 67.35 71.20
IBM 160916C00095000 C 09/16/16 95.0 62.35 66.20
IBM 160916C00100000 C 09/16/16 100.0 57.35 61.20
IBM 160916C00105000 C 09/16/16 105.0 52.35 56.15
IBM 160916C00110000 C 09/16/16 110.0 47.75 51.00
IBM 160916C00115000 C 09/16/16 115.0 42.80 46.00
IBM 160916C00120000 C 09/16/16 120.0 37.75 40.95
IBM 160916C00125000 C 09/16/16 125.0 33.00 35.95
IBM 160916C00126000 C 09/16/16 126.0 31.75 34.95
IBM 160916C00127000 C 09/16/16 127.0 30.95 33.85
IBM 160916C00128000 C 09/16/16 128.0 30.10 32.85
IBM 160916C00129000 C 09/16/16 129.0 29.15 31.85
IBM 160916C00130000 C 09/16/16 130.0 28.25 30.85
IBM 160916C00131000 C 09/16/16 131.0 27.25 29.85
IBM 160916C00132000 C 09/16/16 132.0 26.20 28.90
IBM 160916C00133000 C 09/16/16 133.0 25.25 27.85
IBM 160916C00134000 C 09/16/16 134.0 24.25 26.85
IBM 160916C00135000 C 09/16/16 135.0 23.40 24.65
IBM 160916C00136000 C 09/16/16 136.0 22.60 23.65
IBM 160916C00137000 C 09/16/16 137.0 21.40 22.65
IBM 160916C00138000 C 09/16/16 138.0 20.65 21.60
IBM 160916C00139000 C 09/16/16 139.0 19.70 20.65
IBM 160916C00140000 C 09/16/16 140.0 18.60 20.90
IBM 160916C00141000 C 09/16/16 141.0 18.25 18.60
IBM 160916C00142000 C 09/16/16 142.0 17.30 17.75
IBM 160916C00143000 C 09/16/16 143.0 15.65 16.70
IBM 160916C00144000 C 09/16/16 144.0 14.60 15.70
IBM 160916C00145000 C 09/16/16 145.0 13.55 14.80
IBM 160916C00146000 C 09/16/16 146.0 13.40 13.65
IBM 160916C00147000 C 09/16/16 147.0 12.35 12.65
IBM 160916C00148000 C 09/16/16 148.0 11.45 11.75
IBM 160916C00149000 C 09/16/16 149.0 10.50 10.70
IBM 160916C00150000 C 09/16/16 150.0 9.55 9.75
IBM 160916C00152500 C 09/16/16 152.5 7.20 7.40
IBM 160916C00155000 C 09/16/16 155.0 5.05 5.20
IBM 160916C00157500 C 09/16/16 157.5 3.15 3.20
IBM 160916C00160000 C 09/16/16 160.0 1.66 1.69
IBM 160916C00162500 C 09/16/16 162.5 0.74 0.76
IBM 160916C00165000 C 09/16/16 165.0 0.30 0.31
IBM 160916C00167500 C 09/16/16 167.5 0.12 0.14
IBM 160916C00170000 C 09/16/16 170.0 0.05 0.28
IBM 160916C00172500 C 09/16/16 172.5 0.00 0.26
IBM 160916C00175000 C 09/16/16 175.0 0.02 0.08
IBM 160916C00177500 C 09/16/16 177.5 0.00 0.50
IBM 160916C00180000 C 09/16/16 180.0 0.00 0.50
IBM 160916C00182500 C 09/16/16 182.5 0.00 0.50
IBM 160916C00185000 C 09/16/16 185.0 0.01 0.25
IBM 160916C00187500 C 09/16/16 187.5 0.00 0.50
IBM 160916C00190000 C 09/16/16 190.0 0.00 0.50
IBM 160916C00195000 C 09/16/16 195.0 0.00 0.50
IBM 160916C00200000 C 09/16/16 200.0 0.00 0.20
IBM 160916C00205000 C 09/16/16 205.0 0.00 0.50
IBM 160916C00210000 C 09/16/16 210.0 0.00 0.50
IBM 160916C00215000 C 09/16/16 215.0 0.00 0.50
IBM 160916C00220000 C 09/16/16 220.0 0.00 0.50
IBM 160916C00225000 C 09/16/16 225.0 0.00 0.50
IBM 160916C00230000 C 09/16/16 230.0 0.00 0.50
IBM 160916C00235000 C 09/16/16 235.0 0.00 0.50
IBM 160916C00240000 C 09/16/16 240.0 0.00 0.50
IBM 160916P00080000 P 09/16/16 80.0 0.00 0.50
IBM 160916P00085000 P 09/16/16 85.0 0.00 0.01
IBM 160916P00090000 P 09/16/16 90.0 0.00 0.02
IBM 160916P00095000 P 09/16/16 95.0 0.00 0.01
IBM 160916P00100000 P 09/16/16 100.0 0.00 0.01
IBM 160916P00105000 P 09/16/16 105.0 0.00 0.02
IBM 160916P00110000 P 09/16/16 110.0 0.00 0.02
IBM 160916P00115000 P 09/16/16 115.0 0.00 0.02
IBM 160916P00120000 P 09/16/16 120.0 0.00 0.50
IBM 160916P00125000 P 09/16/16 125.0 0.00 0.10
IBM 160916P00126000 P 09/16/16 126.0 0.00 0.50
IBM 160916P00127000 P 09/16/16 127.0 0.00 0.50
IBM 160916P00128000 P 09/16/16 128.0 0.00 0.50
IBM 160916P00129000 P 09/16/16 129.0 0.00 0.50
IBM 160916P00130000 P 09/16/16 130.0 0.00 0.50
IBM 160916P00131000 P 09/16/16 131.0 0.00 0.50
IBM 160916P00132000 P 09/16/16 132.0 0.00 0.50
IBM 160916P00133000 P 09/16/16 133.0 0.00 0.50
IBM 160916P00134000 P 09/16/16 134.0 0.00 0.50
IBM 160916P00135000 P 09/16/16 135.0 0.00 0.13
IBM 160916P00136000 P 09/16/16 136.0 0.00 0.50
IBM 160916P00137000 P 09/16/16 137.0 0.00 0.50
IBM 160916P00138000 P 09/16/16 138.0 0.00 0.50
IBM 160916P00139000 P 09/16/16 139.0 0.00 0.50
IBM 160916P00140000 P 09/16/16 140.0 0.12 0.38
IBM 160916P00141000 P 09/16/16 141.0 0.11 0.38
IBM 160916P00142000 P 09/16/16 142.0 0.14 0.24
IBM 160916P00143000 P 09/16/16 143.0 0.15 0.24
IBM 160916P00144000 P 09/16/16 144.0 0.16 0.22
IBM 160916P00145000 P 09/16/16 145.0 0.19 0.21
IBM 160916P00146000 P 09/16/16 146.0 0.21 0.30
IBM 160916P00147000 P 09/16/16 147.0 0.23 0.29
IBM 160916P00148000 P 09/16/16 148.0 0.23 0.32
IBM 160916P00149000 P 09/16/16 149.0 0.30 0.32
IBM 160916P00150000 P 09/16/16 150.0 0.34 0.36
IBM 160916P00152500 P 09/16/16 152.5 0.50 0.54
IBM 160916P00155000 P 09/16/16 155.0 0.83 0.85
IBM 160916P00157500 P 09/16/16 157.5 1.40 1.47
IBM 160916P00160000 P 09/16/16 160.0 2.40 2.45
IBM 160916P00162500 P 09/16/16 162.5 3.90 4.05
IBM 160916P00165000 P 09/16/16 165.0 5.95 6.10
IBM 160916P00167500 P 09/16/16 167.5 8.20 8.45
IBM 160916P00170000 P 09/16/16 170.0 10.25 10.95
IBM 160916P00172500 P 09/16/16 172.5 12.45 14.35
IBM 160916P00175000 P 09/16/16 175.0 14.50 15.95
IBM 160916P00177500 P 09/16/16 177.5 16.60 18.45
IBM 160916P00180000 P 09/16/16 180.0 19.10 20.95
IBM 160916P00182500 P 09/16/16 182.5 21.55 24.45
IBM 160916P00185000 P 09/16/16 185.0 24.05 27.30
IBM 160916P00187500 P 09/16/16 187.5 26.95 28.45
IBM 160916P00190000 P 09/16/16 190.0 29.45 30.95
IBM 160916P00195000 P 09/16/16 195.0 34.05 37.30
IBM 160916P00200000 P 09/16/16 200.0 39.05 42.30
IBM 160916P00205000 P 09/16/16 205.0 44.45 45.95
IBM 160916P00210000 P 09/16/16 210.0 49.45 50.95
IBM 160916P00215000 P 09/16/16 215.0 54.45 55.95
IBM 160916P00220000 P 09/16/16 220.0 59.05 62.25
IBM 160916P00225000 P 09/16/16 225.0 64.45 67.15
IBM 160916P00230000 P 09/16/16 230.0 69.45 72.15
IBM 160916P00235000 P 09/16/16 235.0 74.45 77.15
IBM 160916P00240000 P 09/16/16 240.0 78.85 82.75
IBM 160923C00100000 C 09/23/16 100.0 57.40 61.15
IBM 160923C00105000 C 09/23/16 105.0 52.70 55.95
IBM 160923C00110000 C 09/23/16 110.0 48.05 51.40
IBM 160923C00115000 C 09/23/16 115.0 42.75 46.40
IBM 160923C00120000 C 09/23/16 120.0 38.05 39.85
IBM 160923C00125000 C 09/23/16 125.0 33.15 36.05
IBM 160923C00130000 C 09/23/16 130.0 28.40 30.80
IBM 160923C00135000 C 09/23/16 135.0 23.50 24.65
IBM 160923C00139000 C 09/23/16 139.0 20.25 20.60
IBM 160923C00140000 C 09/23/16 140.0 19.25 19.80
IBM 160923C00141000 C 09/23/16 141.0 17.30 18.85
IBM 160923C00142000 C 09/23/16 142.0 16.65 17.85
IBM 160923C00143000 C 09/23/16 143.0 15.75 16.90
IBM 160923C00144000 C 09/23/16 144.0 14.25 15.90
IBM 160923C00145000 C 09/23/16 145.0 13.45 14.95
IBM 160923C00146000 C 09/23/16 146.0 12.55 13.95
IBM 160923C00147000 C 09/23/16 147.0 12.45 13.05
IBM 160923C00148000 C 09/23/16 148.0 11.50 12.10
IBM 160923C00149000 C 09/23/16 149.0 10.65 11.10
IBM 160923C00150000 C 09/23/16 150.0 9.65 9.90
IBM 160923C00152500 C 09/23/16 152.5 7.50 7.65
IBM 160923C00155000 C 09/23/16 155.0 5.35 5.55
IBM 160923C00157500 C 09/23/16 157.5 3.55 3.70
IBM 160923C00160000 C 09/23/16 160.0 2.08 2.14
IBM 160923C00162500 C 09/23/16 162.5 1.08 1.12
IBM 160923C00165000 C 09/23/16 165.0 0.50 0.55
IBM 160923C00167500 C 09/23/16 167.5 0.21 0.25
IBM 160923C00170000 C 09/23/16 170.0 0.00 0.18
IBM 160923C00172500 C 09/23/16 172.5 0.00 0.12
IBM 160923C00175000 C 09/23/16 175.0 0.00 0.50
IBM 160923C00177500 C 09/23/16 177.5 0.00 0.50
IBM 160923C00180000 C 09/23/16 180.0 0.00 0.50
IBM 160923C00182500 C 09/23/16 182.5 0.00 0.50
IBM 160923C00185000 C 09/23/16 185.0 0.00 0.50
IBM 160923C00187500 C 09/23/16 187.5 0.00 0.50
IBM 160923C00190000 C 09/23/16 190.0 0.00 0.50
IBM 160923C00192500 C 09/23/16 192.5 0.00 0.50
IBM 160923C00195000 C 09/23/16 195.0 0.00 0.50
IBM 160923C00200000 C 09/23/16 200.0 0.00 0.50
IBM 160923C00205000 C 09/23/16 205.0 0.00 0.20
IBM 160923C00210000 C 09/23/16 210.0 0.00 0.50
IBM 160923C00215000 C 09/23/16 215.0 0.00 0.50
IBM 160923C00220000 C 09/23/16 220.0 0.00 0.50
IBM 160923P00100000 P 09/23/16 100.0 0.00 0.49
IBM 160923P00105000 P 09/23/16 105.0 0.00 0.50
IBM 160923P00110000 P 09/23/16 110.0 0.00 0.50
IBM 160923P00115000 P 09/23/16 115.0 0.00 0.50
IBM 160923P00120000 P 09/23/16 120.0 0.00 0.50
IBM 160923P00125000 P 09/23/16 125.0 0.00 0.25
IBM 160923P00130000 P 09/23/16 130.0 0.00 0.50
IBM 160923P00135000 P 09/23/16 135.0 0.00 0.50
IBM 160923P00139000 P 09/23/16 139.0 0.00 0.50
IBM 160923P00140000 P 09/23/16 140.0 0.01 0.50
IBM 160923P00141000 P 09/23/16 141.0 0.00 0.49
IBM 160923P00142000 P 09/23/16 142.0 0.00 0.49
IBM 160923P00143000 P 09/23/16 143.0 0.00 0.49
IBM 160923P00144000 P 09/23/16 144.0 0.01 0.48
IBM 160923P00145000 P 09/23/16 145.0 0.06 0.48
IBM 160923P00146000 P 09/23/16 146.0 0.14 0.49
IBM 160923P00147000 P 09/23/16 147.0 0.23 0.49
IBM 160923P00148000 P 09/23/16 148.0 0.28 0.45
IBM 160923P00149000 P 09/23/16 149.0 0.37 0.47
IBM 160923P00150000 P 09/23/16 150.0 0.45 0.56
IBM 160923P00152500 P 09/23/16 152.5 0.70 0.79
IBM 160923P00155000 P 09/23/16 155.0 1.13 1.22
IBM 160923P00157500 P 09/23/16 157.5 1.79 1.85
IBM 160923P00160000 P 09/23/16 160.0 2.81 2.88
IBM 160923P00162500 P 09/23/16 162.5 4.20 4.35
IBM 160923P00165000 P 09/23/16 165.0 6.10 6.30
IBM 160923P00167500 P 09/23/16 167.5 8.30 8.65
IBM 160923P00170000 P 09/23/16 170.0 9.15 11.10
IBM 160923P00172500 P 09/23/16 172.5 12.45 13.55
IBM 160923P00175000 P 09/23/16 175.0 14.95 16.05
IBM 160923P00177500 P 09/23/16 177.5 16.60 18.55
IBM 160923P00180000 P 09/23/16 180.0 19.10 21.05
IBM 160923P00182500 P 09/23/16 182.5 21.60 23.55
IBM 160923P00185000 P 09/23/16 185.0 23.60 27.25
IBM 160923P00187500 P 09/23/16 187.5 26.10 29.70
IBM 160923P00190000 P 09/23/16 190.0 28.60 32.20
IBM 160923P00192500 P 09/23/16 192.5 31.10 34.70
IBM 160923P00195000 P 09/23/16 195.0 33.60 37.25
IBM 160923P00200000 P 09/23/16 200.0 38.60 42.25
IBM 160923P00205000 P 09/23/16 205.0 43.85 47.25
IBM 160923P00210000 P 09/23/16 210.0 48.85 52.25
IBM 160923P00215000 P 09/23/16 215.0 53.85 57.25
IBM 160923P00220000 P 09/23/16 220.0 58.85 62.25
IBM 160930C00130000 C 09/30/16 130.0 28.65 29.90
IBM 160930C00135000 C 09/30/16 135.0 23.65 24.80
IBM 160930C00140000 C 09/30/16 140.0 18.95 19.85
IBM 160930C00141000 C 09/30/16 141.0 17.80 18.85
IBM 160930C00142000 C 09/30/16 142.0 17.05 17.90
IBM 160930C00143000 C 09/30/16 143.0 16.05 16.90
IBM 160930C00144000 C 09/30/16 144.0 15.45 15.95
IBM 160930C00145000 C 09/30/16 145.0 14.50 14.95
IBM 160930C00146000 C 09/30/16 146.0 13.55 13.95
IBM 160930C00147000 C 09/30/16 147.0 12.60 13.00
IBM 160930C00148000 C 09/30/16 148.0 11.75 12.00
IBM 160930C00149000 C 09/30/16 149.0 10.80 11.00
IBM 160930C00150000 C 09/30/16 150.0 9.90 10.10
IBM 160930C00152500 C 09/30/16 152.5 7.65 7.90
IBM 160930C00155000 C 09/30/16 155.0 5.65 5.85
IBM 160930C00157500 C 09/30/16 157.5 3.85 4.05
IBM 160930C00160000 C 09/30/16 160.0 2.42 2.49
IBM 160930C00162500 C 09/30/16 162.5 1.39 1.42
IBM 160930C00165000 C 09/30/16 165.0 0.70 0.75
IBM 160930C00167500 C 09/30/16 167.5 0.33 0.39
IBM 160930C00170000 C 09/30/16 170.0 0.08 0.38
IBM 160930C00172500 C 09/30/16 172.5 0.00 0.45
IBM 160930C00175000 C 09/30/16 175.0 0.00 0.50
IBM 160930C00177500 C 09/30/16 177.5 0.00 0.50
IBM 160930C00180000 C 09/30/16 180.0 0.00 0.50
IBM 160930C00182500 C 09/30/16 182.5 0.00 0.50
IBM 160930C00185000 C 09/30/16 185.0 0.00 0.50
IBM 160930C00187500 C 09/30/16 187.5 0.00 0.50
IBM 160930C00190000 C 09/30/16 190.0 0.00 0.50
IBM 160930C00192500 C 09/30/16 192.5 0.00 0.50
IBM 160930C00195000 C 09/30/16 195.0 0.00 0.50
IBM 160930C00197500 C 09/30/16 197.5 0.00 0.50
IBM 160930P00130000 P 09/30/16 130.0 0.00 0.50
IBM 160930P00135000 P 09/30/16 135.0 0.00 0.50
IBM 160930P00140000 P 09/30/16 140.0 0.00 0.49
IBM 160930P00141000 P 09/30/16 141.0 0.03 0.48
IBM 160930P00142000 P 09/30/16 142.0 0.04 0.48
IBM 160930P00143000 P 09/30/16 143.0 0.12 0.51
IBM 160930P00144000 P 09/30/16 144.0 0.20 0.50
IBM 160930P00145000 P 09/30/16 145.0 0.27 0.52
IBM 160930P00146000 P 09/30/16 146.0 0.32 0.54
IBM 160930P00147000 P 09/30/16 147.0 0.40 0.55
IBM 160930P00148000 P 09/30/16 148.0 0.47 0.55
IBM 160930P00149000 P 09/30/16 149.0 0.54 0.65
IBM 160930P00150000 P 09/30/16 150.0 0.64 0.70
IBM 160930P00152500 P 09/30/16 152.5 0.93 1.00
IBM 160930P00155000 P 09/30/16 155.0 1.41 1.51
IBM 160930P00157500 P 09/30/16 157.5 2.11 2.14
IBM 160930P00160000 P 09/30/16 160.0 3.05 3.20
IBM 160930P00162500 P 09/30/16 162.5 4.45 4.65
IBM 160930P00165000 P 09/30/16 165.0 6.25 6.50
IBM 160930P00167500 P 09/30/16 167.5 8.45 8.70
IBM 160930P00170000 P 09/30/16 170.0 10.25 11.05
IBM 160930P00172500 P 09/30/16 172.5 12.50 13.55
IBM 160930P00175000 P 09/30/16 175.0 14.95 16.05
IBM 160930P00177500 P 09/30/16 177.5 17.30 18.55
IBM 160930P00180000 P 09/30/16 180.0 19.10 21.05
IBM 160930P00182500 P 09/30/16 182.5 21.60 23.55
IBM 160930P00185000 P 09/30/16 185.0 23.60 27.00
IBM 160930P00187500 P 09/30/16 187.5 26.10 29.50
IBM 160930P00190000 P 09/30/16 190.0 28.60 32.00
IBM 160930P00192500 P 09/30/16 192.5 31.10 34.50
IBM 160930P00195000 P 09/30/16 195.0 33.60 37.00
IBM 160930P00197500 P 09/30/16 197.5 36.10 39.50
IBM 161007C00130000 C 10/07/16 130.0 28.90 30.55
IBM 161007C00135000 C 10/07/16 135.0 23.65 25.55
IBM 161007C00139000 C 10/07/16 139.0 19.70 21.70
IBM 161007C00140000 C 10/07/16 140.0 18.60 20.55
IBM 161007C00141000 C 10/07/16 141.0 17.85 19.60
IBM 161007C00142000 C 10/07/16 142.0 16.90 18.65
IBM 161007C00143000 C 10/07/16 143.0 16.55 17.20
IBM 161007C00144000 C 10/07/16 144.0 15.60 16.25
IBM 161007C00145000 C 10/07/16 145.0 14.65 15.25
IBM 161007C00146000 C 10/07/16 146.0 13.70 14.30
IBM 161007C00147000 C 10/07/16 147.0 12.80 13.30
IBM 161007C00148000 C 10/07/16 148.0 11.90 12.40
IBM 161007C00149000 C 10/07/16 149.0 11.00 11.35
IBM 161007C00150000 C 10/07/16 150.0 10.10 10.45
IBM 161007C00152500 C 10/07/16 152.5 7.90 8.20
IBM 161007C00155000 C 10/07/16 155.0 5.95 6.15
IBM 161007C00157500 C 10/07/16 157.5 4.20 4.40
IBM 161007C00160000 C 10/07/16 160.0 2.76 2.84
IBM 161007C00162500 C 10/07/16 162.5 1.67 1.73
IBM 161007C00165000 C 10/07/16 165.0 0.94 0.98
IBM 161007C00167500 C 10/07/16 167.5 0.48 0.54
IBM 161007C00170000 C 10/07/16 170.0 0.12 0.30
IBM 161007C00172500 C 10/07/16 172.5 0.00 0.47
IBM 161007C00175000 C 10/07/16 175.0 0.00 0.50
IBM 161007C00177500 C 10/07/16 177.5 0.00 0.50
IBM 161007C00180000 C 10/07/16 180.0 0.00 0.50
IBM 161007C00182500 C 10/07/16 182.5 0.00 0.50
IBM 161007C00185000 C 10/07/16 185.0 0.00 0.50
IBM 161007C00187500 C 10/07/16 187.5 0.00 0.50
IBM 161007C00190000 C 10/07/16 190.0 0.00 0.50
IBM 161007C00192500 C 10/07/16 192.5 0.00 0.50
IBM 161007C00195000 C 10/07/16 195.0 0.00 0.50
IBM 161007P00130000 P 10/07/16 130.0 0.00 0.50
IBM 161007P00135000 P 10/07/16 135.0 0.00 0.49
IBM 161007P00139000 P 10/07/16 139.0 0.03 0.49
IBM 161007P00140000 P 10/07/16 140.0 0.05 0.50
IBM 161007P00141000 P 10/07/16 141.0 0.15 0.53
IBM 161007P00142000 P 10/07/16 142.0 0.23 0.49
IBM 161007P00143000 P 10/07/16 143.0 0.29 0.55
IBM 161007P00144000 P 10/07/16 144.0 0.38 0.50
IBM 161007P00145000 P 10/07/16 145.0 0.43 0.53
IBM 161007P00146000 P 10/07/16 146.0 0.48 0.57
IBM 161007P00147000 P 10/07/16 147.0 0.54 0.63
IBM 161007P00148000 P 10/07/16 148.0 0.62 0.72
IBM 161007P00149000 P 10/07/16 149.0 0.71 0.84
IBM 161007P00150000 P 10/07/16 150.0 0.81 0.90
IBM 161007P00152500 P 10/07/16 152.5 1.18 1.29
IBM 161007P00155000 P 10/07/16 155.0 1.66 1.78
IBM 161007P00157500 P 10/07/16 157.5 2.42 2.53
IBM 161007P00160000 P 10/07/16 160.0 3.35 3.55
IBM 161007P00162500 P 10/07/16 162.5 4.75 4.95
IBM 161007P00165000 P 10/07/16 165.0 6.50 6.70
IBM 161007P00167500 P 10/07/16 167.5 8.55 8.75
IBM 161007P00170000 P 10/07/16 170.0 10.30 11.20
IBM 161007P00172500 P 10/07/16 172.5 12.45 13.95
IBM 161007P00175000 P 10/07/16 175.0 14.95 16.70
IBM 161007P00177500 P 10/07/16 177.5 17.35 19.35
IBM 161007P00180000 P 10/07/16 180.0 19.10 22.05
IBM 161007P00182500 P 10/07/16 182.5 21.60 24.70
IBM 161007P00185000 P 10/07/16 185.0 24.05 27.25
IBM 161007P00187500 P 10/07/16 187.5 26.55 29.75
IBM 161007P00190000 P 10/07/16 190.0 29.05 32.25
IBM 161007P00192500 P 10/07/16 192.5 31.55 34.75
IBM 161007P00195000 P 10/07/16 195.0 34.05 37.25
IBM 161021C00070000 C 10/21/16 70.0 87.95 91.00
IBM 161021C00075000 C 10/21/16 75.0 83.00 86.00
IBM 161021C00080000 C 10/21/16 80.0 78.00 81.00
IBM 161021C00085000 C 10/21/16 85.0 73.00 76.00
IBM 161021C00090000 C 10/21/16 90.0 68.00 71.00
IBM 161021C00095000 C 10/21/16 95.0 63.00 65.90
IBM 161021C00100000 C 10/21/16 100.0 58.05 61.05
IBM 161021C00105000 C 10/21/16 105.0 53.20 56.00
IBM 161021C00110000 C 10/21/16 110.0 48.20 50.95
IBM 161021C00115000 C 10/21/16 115.0 43.25 45.25
IBM 161021C00120000 C 10/21/16 120.0 38.25 41.30
IBM 161021C00125000 C 10/21/16 125.0 33.35 36.15
IBM 161021C00130000 C 10/21/16 130.0 28.55 30.60
IBM 161021C00135000 C 10/21/16 135.0 23.65 26.40
IBM 161021C00140000 C 10/21/16 140.0 19.90 21.05
IBM 161021C00145000 C 10/21/16 145.0 15.35 16.50
IBM 161021C00150000 C 10/21/16 150.0 11.05 11.25
IBM 161021C00155000 C 10/21/16 155.0 7.25 7.35
IBM 161021C00160000 C 10/21/16 160.0 4.25 4.30
IBM 161021C00165000 C 10/21/16 165.0 2.13 2.18
IBM 161021C00170000 C 10/21/16 170.0 0.94 0.97
IBM 161021C00175000 C 10/21/16 175.0 0.37 0.39
IBM 161021C00180000 C 10/21/16 180.0 0.15 0.16
IBM 161021C00185000 C 10/21/16 185.0 0.01 0.14
IBM 161021C00190000 C 10/21/16 190.0 0.00 0.09
IBM 161021C00195000 C 10/21/16 195.0 0.00 0.08
IBM 161021C00200000 C 10/21/16 200.0 0.00 0.08
IBM 161021P00070000 P 10/21/16 70.0 0.00 0.01
IBM 161021P00075000 P 10/21/16 75.0 0.00 0.08
IBM 161021P00080000 P 10/21/16 80.0 0.00 0.08
IBM 161021P00085000 P 10/21/16 85.0 0.00 0.02
IBM 161021P00090000 P 10/21/16 90.0 0.01 0.02
IBM 161021P00095000 P 10/21/16 95.0 0.00 0.02
IBM 161021P00100000 P 10/21/16 100.0 0.02 0.03
IBM 161021P00105000 P 10/21/16 105.0 0.03 0.05
IBM 161021P00110000 P 10/21/16 110.0 0.00 0.08
IBM 161021P00115000 P 10/21/16 115.0 0.05 0.09
IBM 161021P00120000 P 10/21/16 120.0 0.11 0.12
IBM 161021P00125000 P 10/21/16 125.0 0.17 0.18
IBM 161021P00130000 P 10/21/16 130.0 0.26 0.27
IBM 161021P00135000 P 10/21/16 135.0 0.40 0.42
IBM 161021P00140000 P 10/21/16 140.0 0.63 0.68
IBM 161021P00145000 P 10/21/16 145.0 1.04 1.08
IBM 161021P00150000 P 10/21/16 150.0 1.75 1.78
IBM 161021P00155000 P 10/21/16 155.0 2.93 2.97
IBM 161021P00160000 P 10/21/16 160.0 4.85 4.95
IBM 161021P00165000 P 10/21/16 165.0 7.75 7.85
IBM 161021P00170000 P 10/21/16 170.0 10.50 11.65
IBM 161021P00175000 P 10/21/16 175.0 15.05 16.15
IBM 161021P00180000 P 10/21/16 180.0 20.00 20.95
IBM 161021P00185000 P 10/21/16 185.0 24.90 25.95
IBM 161021P00190000 P 10/21/16 190.0 29.20 32.05
IBM 161021P00195000 P 10/21/16 195.0 34.05 37.05
IBM 161021P00200000 P 10/21/16 200.0 39.05 42.05
IBM 161118C00120000 C 11/18/16 120.0 38.25 41.15
IBM 161118C00125000 C 11/18/16 125.0 33.60 35.80
IBM 161118C00130000 C 11/18/16 130.0 28.80 31.00
IBM 161118C00135000 C 11/18/16 135.0 24.80 26.25
IBM 161118C00140000 C 11/18/16 140.0 20.25 21.45
IBM 161118C00145000 C 11/18/16 145.0 15.80 16.90
IBM 161118C00150000 C 11/18/16 150.0 11.60 12.75
IBM 161118C00155000 C 11/18/16 155.0 7.90 8.15
IBM 161118C00160000 C 11/18/16 160.0 4.90 5.10
IBM 161118C00165000 C 11/18/16 165.0 2.76 2.82
IBM 161118C00170000 C 11/18/16 170.0 1.38 1.43
IBM 161118C00175000 C 11/18/16 175.0 0.63 0.68
IBM 161118C00180000 C 11/18/16 180.0 0.26 0.38
IBM 161118C00185000 C 11/18/16 185.0 0.07 0.21
IBM 161118P00120000 P 11/18/16 120.0 0.25 0.40
IBM 161118P00125000 P 11/18/16 125.0 0.37 0.52
IBM 161118P00130000 P 11/18/16 130.0 0.54 0.68
IBM 161118P00135000 P 11/18/16 135.0 0.80 0.88
IBM 161118P00140000 P 11/18/16 140.0 1.21 1.30
IBM 161118P00145000 P 11/18/16 145.0 1.84 1.91
IBM 161118P00150000 P 11/18/16 150.0 2.84 2.88
IBM 161118P00155000 P 11/18/16 155.0 4.20 4.40
IBM 161118P00160000 P 11/18/16 160.0 6.40 6.60
IBM 161118P00165000 P 11/18/16 165.0 9.35 9.55
IBM 161118P00170000 P 11/18/16 170.0 12.25 13.25
IBM 161118P00175000 P 11/18/16 175.0 16.55 17.60
IBM 161118P00180000 P 11/18/16 180.0 22.05 22.35
IBM 161118P00185000 P 11/18/16 185.0 25.50 28.35
IBM 170120C00060000 C 01/20/17 60.0 97.40 101.40
IBM 170120C00065000 C 01/20/17 65.0 92.40 96.45
IBM 170120C00070000 C 01/20/17 70.0 87.40 91.40
IBM 170120C00075000 C 01/20/17 75.0 82.55 86.50
IBM 170120C00080000 C 01/20/17 80.0 77.55 81.50
IBM 170120C00085000 C 01/20/17 85.0 72.60 76.55
IBM 170120C00090000 C 01/20/17 90.0 67.75 70.70
IBM 170120C00095000 C 01/20/17 95.0 62.55 65.75
IBM 170120C00100000 C 01/20/17 100.0 57.65 61.65
IBM 170120C00105000 C 01/20/17 105.0 52.75 56.65
IBM 170120C00110000 C 01/20/17 110.0 48.40 51.80
IBM 170120C00115000 C 01/20/17 115.0 42.95 46.85
IBM 170120C00120000 C 01/20/17 120.0 38.20 41.60
IBM 170120C00125000 C 01/20/17 125.0 33.40 36.45
IBM 170120C00130000 C 01/20/17 130.0 30.05 31.70
IBM 170120C00135000 C 01/20/17 135.0 25.45 26.30
IBM 170120C00140000 C 01/20/17 140.0 21.00 22.75
IBM 170120C00145000 C 01/20/17 145.0 17.05 17.40
IBM 170120C00150000 C 01/20/17 150.0 13.20 13.45
IBM 170120C00155000 C 01/20/17 155.0 9.85 9.95
IBM 170120C00160000 C 01/20/17 160.0 6.95 7.05
IBM 170120C00165000 C 01/20/17 165.0 4.65 4.75
IBM 170120C00170000 C 01/20/17 170.0 2.94 3.05
IBM 170120C00175000 C 01/20/17 175.0 1.71 1.85
IBM 170120C00180000 C 01/20/17 180.0 1.03 1.08
IBM 170120C00185000 C 01/20/17 185.0 0.55 0.59
IBM 170120C00190000 C 01/20/17 190.0 0.29 0.33
IBM 170120C00195000 C 01/20/17 195.0 0.15 0.18
IBM 170120C00200000 C 01/20/17 200.0 0.08 0.17
IBM 170120C00205000 C 01/20/17 205.0 0.01 0.11
IBM 170120C00210000 C 01/20/17 210.0 0.00 0.09
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 0.01 0.09
IBM 170120C00240000 C 01/20/17 240.0 0.00 0.04
IBM 170120C00250000 C 01/20/17 250.0 0.00 0.04
IBM 170120C00260000 C 01/20/17 260.0 0.00 0.04
IBM 170120C00270000 C 01/20/17 270.0 0.00 0.03
IBM 170120C00280000 C 01/20/17 280.0 0.00 0.01
IBM 170120P00060000 P 01/20/17 60.0 0.00 0.09
IBM 170120P00065000 P 01/20/17 65.0 0.01 0.12
IBM 170120P00070000 P 01/20/17 70.0 0.03 0.17
IBM 170120P00075000 P 01/20/17 75.0 0.05 0.19
IBM 170120P00080000 P 01/20/17 80.0 0.07 0.22
IBM 170120P00085000 P 01/20/17 85.0 0.11 0.25
IBM 170120P00090000 P 01/20/17 90.0 0.23 0.25
IBM 170120P00095000 P 01/20/17 95.0 0.30 0.32
IBM 170120P00100000 P 01/20/17 100.0 0.38 0.40
IBM 170120P00105000 P 01/20/17 105.0 0.47 0.50
IBM 170120P00110000 P 01/20/17 110.0 0.60 0.63
IBM 170120P00115000 P 01/20/17 115.0 0.76 0.80
IBM 170120P00120000 P 01/20/17 120.0 0.94 0.98
IBM 170120P00125000 P 01/20/17 125.0 1.19 1.28
IBM 170120P00130000 P 01/20/17 130.0 1.52 1.58
IBM 170120P00135000 P 01/20/17 135.0 1.97 2.05
IBM 170120P00140000 P 01/20/17 140.0 2.61 2.70
IBM 170120P00145000 P 01/20/17 145.0 3.50 3.60
IBM 170120P00150000 P 01/20/17 150.0 4.70 4.80
IBM 170120P00155000 P 01/20/17 155.0 6.40 6.50
IBM 170120P00160000 P 01/20/17 160.0 8.55 8.65
IBM 170120P00165000 P 01/20/17 165.0 11.30 11.40
IBM 170120P00170000 P 01/20/17 170.0 14.60 14.75
IBM 170120P00175000 P 01/20/17 175.0 17.25 18.80
IBM 170120P00180000 P 01/20/17 180.0 21.25 23.20
IBM 170120P00185000 P 01/20/17 185.0 25.75 27.75
IBM 170120P00190000 P 01/20/17 190.0 30.50 33.85
IBM 170120P00195000 P 01/20/17 195.0 34.85 38.75
IBM 170120P00200000 P 01/20/17 200.0 39.75 43.70
IBM 170120P00205000 P 01/20/17 205.0 44.60 48.65
IBM 170120P00210000 P 01/20/17 210.0 49.70 53.65
IBM 170120P00215000 P 01/20/17 215.0 54.75 58.75
IBM 170120P00220000 P 01/20/17 220.0 59.70 63.70
IBM 170120P00230000 P 01/20/17 230.0 69.65 73.70
IBM 170120P00240000 P 01/20/17 240.0 79.70 83.65
IBM 170120P00250000 P 01/20/17 250.0 89.60 93.70
IBM 170120P00260000 P 01/20/17 260.0 99.65 103.60
IBM 170120P00270000 P 01/20/17 270.0 109.65 113.65
IBM 170120P00280000 P 01/20/17 280.0 119.60 123.50
IBM 170421C00080000 C 04/21/17 80.0 77.45 81.50
IBM 170421C00085000 C 04/21/17 85.0 72.55 76.50
IBM 170421C00090000 C 04/21/17 90.0 67.55 71.60
IBM 170421C00095000 C 04/21/17 95.0 62.60 66.60
IBM 170421C00100000 C 04/21/17 100.0 57.80 61.30
IBM 170421C00105000 C 04/21/17 105.0 52.90 56.40
IBM 170421C00110000 C 04/21/17 110.0 48.40 51.55
IBM 170421C00115000 C 04/21/17 115.0 43.65 46.75
IBM 170421C00120000 C 04/21/17 120.0 39.15 42.00
IBM 170421C00125000 C 04/21/17 125.0 33.95 37.30
IBM 170421C00130000 C 04/21/17 130.0 30.75 32.60
IBM 170421C00135000 C 04/21/17 135.0 26.35 28.20
IBM 170421C00140000 C 04/21/17 140.0 22.25 23.40
IBM 170421C00145000 C 04/21/17 145.0 18.35 19.45
IBM 170421C00150000 C 04/21/17 150.0 14.95 15.15
IBM 170421C00155000 C 04/21/17 155.0 11.75 11.95
IBM 170421C00160000 C 04/21/17 160.0 9.00 9.20
IBM 170421C00165000 C 04/21/17 165.0 6.65 6.85
IBM 170421C00170000 C 04/21/17 170.0 4.80 4.95
IBM 170421C00175000 C 04/21/17 175.0 3.30 3.50
IBM 170421C00180000 C 04/21/17 180.0 2.25 2.40
IBM 170421C00185000 C 04/21/17 185.0 1.46 1.62
IBM 170421C00190000 C 04/21/17 190.0 0.93 1.10
IBM 170421C00195000 C 04/21/17 195.0 0.57 0.75
IBM 170421C00200000 C 04/21/17 200.0 0.35 0.51
IBM 170421C00205000 C 04/21/17 205.0 0.20 0.36
IBM 170421C00210000 C 04/21/17 210.0 0.12 0.26
IBM 170421C00215000 C 04/21/17 215.0 0.06 0.19
IBM 170421C00220000 C 04/21/17 220.0 0.01 0.15
IBM 170421C00225000 C 04/21/17 225.0 0.00 0.12
IBM 170421C00230000 C 04/21/17 230.0 0.00 0.11
IBM 170421C00235000 C 04/21/17 235.0 0.00 0.09
IBM 170421C00240000 C 04/21/17 240.0 0.00 0.09
IBM 170421P00080000 P 04/21/17 80.0 0.34 0.46
IBM 170421P00085000 P 04/21/17 85.0 0.42 0.55
IBM 170421P00090000 P 04/21/17 90.0 0.52 0.66
IBM 170421P00095000 P 04/21/17 95.0 0.65 0.79
IBM 170421P00100000 P 04/21/17 100.0 0.80 0.94
IBM 170421P00105000 P 04/21/17 105.0 0.99 1.13
IBM 170421P00110000 P 04/21/17 110.0 1.22 1.36
IBM 170421P00115000 P 04/21/17 115.0 1.50 1.67
IBM 170421P00120000 P 04/21/17 120.0 1.87 2.01
IBM 170421P00125000 P 04/21/17 125.0 2.33 2.47
IBM 170421P00130000 P 04/21/17 130.0 2.92 3.10
IBM 170421P00135000 P 04/21/17 135.0 3.65 3.85
IBM 170421P00140000 P 04/21/17 140.0 4.60 4.80
IBM 170421P00145000 P 04/21/17 145.0 5.80 6.00
IBM 170421P00150000 P 04/21/17 150.0 7.35 7.55
IBM 170421P00155000 P 04/21/17 155.0 9.20 9.40
IBM 170421P00160000 P 04/21/17 160.0 11.50 11.70
IBM 170421P00165000 P 04/21/17 165.0 14.20 14.40
IBM 170421P00170000 P 04/21/17 170.0 17.35 17.55
IBM 170421P00175000 P 04/21/17 175.0 20.90 21.10
IBM 170421P00180000 P 04/21/17 180.0 23.50 25.40
IBM 170421P00185000 P 04/21/17 185.0 27.70 29.55
IBM 170421P00190000 P 04/21/17 190.0 32.10 34.10
IBM 170421P00195000 P 04/21/17 195.0 36.80 38.75
IBM 170421P00200000 P 04/21/17 200.0 40.95 44.50
IBM 170421P00205000 P 04/21/17 205.0 45.85 49.20
IBM 170421P00210000 P 04/21/17 210.0 50.70 54.60
IBM 170421P00215000 P 04/21/17 215.0 55.60 59.60
IBM 170421P00220000 P 04/21/17 220.0 60.55 64.65
IBM 170421P00225000 P 04/21/17 225.0 65.50 69.60
IBM 170421P00230000 P 04/21/17 230.0 70.50 74.45
IBM 170421P00235000 P 04/21/17 235.0 75.45 79.45
IBM 170421P00240000 P 04/21/17 240.0 80.45 84.40
IBM 170616C00075000 C 06/16/17 75.0 82.45 86.50
IBM 170616C00080000 C 06/16/17 80.0 77.45 81.50
IBM 170616C00085000 C 06/16/17 85.0 72.55 75.75
IBM 170616C00090000 C 06/16/17 90.0 67.55 70.75
IBM 170616C00095000 C 06/16/17 95.0 62.60 66.30
IBM 170616C00100000 C 06/16/17 100.0 57.70 61.35
IBM 170616C00105000 C 06/16/17 105.0 53.40 56.85
IBM 170616C00110000 C 06/16/17 110.0 48.55 51.15
IBM 170616C00115000 C 06/16/17 115.0 43.35 47.20
IBM 170616C00120000 C 06/16/17 120.0 38.80 42.20
IBM 170616C00125000 C 06/16/17 125.0 35.40 37.55
IBM 170616C00130000 C 06/16/17 130.0 29.65 32.85
IBM 170616C00135000 C 06/16/17 135.0 26.75 28.55
IBM 170616C00140000 C 06/16/17 140.0 22.65 23.90
IBM 170616C00145000 C 06/16/17 145.0 18.80 20.15
IBM 170616C00150000 C 06/16/17 150.0 15.60 15.75
IBM 170616C00155000 C 06/16/17 155.0 12.50 12.65
IBM 170616C00160000 C 06/16/17 160.0 9.85 9.95
IBM 170616C00165000 C 06/16/17 165.0 7.55 7.60
IBM 170616C00170000 C 06/16/17 170.0 5.60 5.70
IBM 170616C00175000 C 06/16/17 175.0 4.05 4.15
IBM 170616C00180000 C 06/16/17 180.0 2.84 2.93
IBM 170616C00185000 C 06/16/17 185.0 1.95 2.05
IBM 170616C00190000 C 06/16/17 190.0 1.29 1.36
IBM 170616C00195000 C 06/16/17 195.0 0.85 0.94
IBM 170616C00200000 C 06/16/17 200.0 0.55 0.59
IBM 170616C00205000 C 06/16/17 205.0 0.35 0.39
IBM 170616C00210000 C 06/16/17 210.0 0.22 0.27
IBM 170616C00215000 C 06/16/17 215.0 0.14 0.17
IBM 170616C00220000 C 06/16/17 220.0 0.07 0.21
IBM 170616C00225000 C 06/16/17 225.0 0.04 0.15
IBM 170616P00075000 P 06/16/17 75.0 0.45 0.47
IBM 170616P00080000 P 06/16/17 80.0 0.54 0.60
IBM 170616P00085000 P 06/16/17 85.0 0.66 0.71
IBM 170616P00090000 P 06/16/17 90.0 0.80 0.86
IBM 170616P00095000 P 06/16/17 95.0 0.97 1.02
IBM 170616P00100000 P 06/16/17 100.0 1.17 1.23
IBM 170616P00105000 P 06/16/17 105.0 1.42 1.46
IBM 170616P00110000 P 06/16/17 110.0 1.71 1.76
IBM 170616P00115000 P 06/16/17 115.0 2.08 2.14
IBM 170616P00120000 P 06/16/17 120.0 2.55 2.67
IBM 170616P00125000 P 06/16/17 125.0 3.15 3.20
IBM 170616P00130000 P 06/16/17 130.0 3.85 3.95
IBM 170616P00135000 P 06/16/17 135.0 4.75 4.85
IBM 170616P00140000 P 06/16/17 140.0 5.90 5.95
IBM 170616P00145000 P 06/16/17 145.0 7.25 7.35
IBM 170616P00150000 P 06/16/17 150.0 8.90 9.00
IBM 170616P00155000 P 06/16/17 155.0 10.90 11.05
IBM 170616P00160000 P 06/16/17 160.0 13.15 13.40
IBM 170616P00165000 P 06/16/17 165.0 15.90 16.15
IBM 170616P00170000 P 06/16/17 170.0 19.00 19.30
IBM 170616P00175000 P 06/16/17 175.0 22.50 22.80
IBM 170616P00180000 P 06/16/17 180.0 26.10 27.80
IBM 170616P00185000 P 06/16/17 185.0 29.10 31.05
IBM 170616P00190000 P 06/16/17 190.0 33.45 35.40
IBM 170616P00195000 P 06/16/17 195.0 37.95 39.95
IBM 170616P00200000 P 06/16/17 200.0 42.60 44.80
IBM 170616P00205000 P 06/16/17 205.0 46.85 50.40
IBM 170616P00210000 P 06/16/17 210.0 52.50 55.60
IBM 170616P00215000 P 06/16/17 215.0 56.55 60.65
IBM 170616P00220000 P 06/16/17 220.0 61.50 65.50
IBM 170616P00225000 P 06/16/17 225.0 67.20 70.45
IBM 180119C00060000 C 01/19/18 60.0 97.00 102.00
IBM 180119C00065000 C 01/19/18 65.0 92.05 97.00
IBM 180119C00070000 C 01/19/18 70.0 87.00 92.00
IBM 180119C00075000 C 01/19/18 75.0 82.05 87.00
IBM 180119C00080000 C 01/19/18 80.0 77.05 82.00
IBM 180119C00085000 C 01/19/18 85.0 72.05 77.00
IBM 180119C00090000 C 01/19/18 90.0 67.00 72.00
IBM 180119C00095000 C 01/19/18 95.0 62.50 67.50
IBM 180119C00100000 C 01/19/18 100.0 57.50 62.50
IBM 180119C00105000 C 01/19/18 105.0 52.50 57.50
IBM 180119C00110000 C 01/19/18 110.0 48.05 53.00
IBM 180119C00115000 C 01/19/18 115.0 43.50 48.00
IBM 180119C00120000 C 01/19/18 120.0 40.20 43.75
IBM 180119C00125000 C 01/19/18 125.0 35.80 39.50
IBM 180119C00130000 C 01/19/18 130.0 31.65 35.10
IBM 180119C00135000 C 01/19/18 135.0 28.80 30.25
IBM 180119C00140000 C 01/19/18 140.0 25.20 26.55
IBM 180119C00145000 C 01/19/18 145.0 21.80 23.20
IBM 180119C00150000 C 01/19/18 150.0 18.70 19.10
IBM 180119C00155000 C 01/19/18 155.0 15.90 16.25
IBM 180119C00160000 C 01/19/18 160.0 13.30 13.65
IBM 180119C00165000 C 01/19/18 165.0 11.00 11.35
IBM 180119C00170000 C 01/19/18 170.0 9.00 9.30
IBM 180119C00175000 C 01/19/18 175.0 7.30 7.55
IBM 180119C00180000 C 01/19/18 180.0 5.85 6.05
IBM 180119C00185000 C 01/19/18 185.0 4.65 4.85
IBM 180119C00190000 C 01/19/18 190.0 3.60 3.80
IBM 180119C00195000 C 01/19/18 195.0 2.79 2.97
IBM 180119C00200000 C 01/19/18 200.0 2.16 2.31
IBM 180119C00210000 C 01/19/18 210.0 1.26 1.40
IBM 180119C00220000 C 01/19/18 220.0 0.72 0.87
IBM 180119P00060000 P 01/19/18 60.0 0.69 0.76
IBM 180119P00065000 P 01/19/18 65.0 0.84 0.93
IBM 180119P00070000 P 01/19/18 70.0 1.00 1.06
IBM 180119P00075000 P 01/19/18 75.0 1.20 1.34
IBM 180119P00080000 P 01/19/18 80.0 1.42 1.61
IBM 180119P00085000 P 01/19/18 85.0 1.70 1.84
IBM 180119P00090000 P 01/19/18 90.0 2.02 2.19
IBM 180119P00095000 P 01/19/18 95.0 2.39 2.55
IBM 180119P00100000 P 01/19/18 100.0 2.81 2.97
IBM 180119P00105000 P 01/19/18 105.0 3.30 3.50
IBM 180119P00110000 P 01/19/18 110.0 3.90 4.05
IBM 180119P00115000 P 01/19/18 115.0 4.55 4.70
IBM 180119P00120000 P 01/19/18 120.0 5.35 5.60
IBM 180119P00125000 P 01/19/18 125.0 6.30 6.55
IBM 180119P00130000 P 01/19/18 130.0 7.40 7.65
IBM 180119P00135000 P 01/19/18 135.0 8.70 8.95
IBM 180119P00140000 P 01/19/18 140.0 10.20 10.45
IBM 180119P00145000 P 01/19/18 145.0 12.00 12.20
IBM 180119P00150000 P 01/19/18 150.0 14.00 14.15
IBM 180119P00155000 P 01/19/18 155.0 16.10 16.35
IBM 180119P00160000 P 01/19/18 160.0 18.50 18.85
IBM 180119P00165000 P 01/19/18 165.0 21.25 21.60
IBM 180119P00170000 P 01/19/18 170.0 24.25 24.60
IBM 180119P00175000 P 01/19/18 175.0 27.55 27.90
IBM 180119P00180000 P 01/19/18 180.0 31.05 31.40
IBM 180119P00185000 P 01/19/18 185.0 34.80 35.15
IBM 180119P00190000 P 01/19/18 190.0 36.60 40.45
IBM 180119P00195000 P 01/19/18 195.0 40.80 44.65
IBM 180119P00200000 P 01/19/18 200.0 45.15 48.90
IBM 180119P00210000 P 01/19/18 210.0 54.25 58.70
IBM 180119P00220000 P 01/19/18 220.0 63.00 67.40

OPRA data is delayed 15 minutes.