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 (2016-09-30)Premium Content

International Business Machines Corp (IBM)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 161216C00080000 C 12/16/16 80.0 84.05 88.25
IBM 161216C00085000 C 12/16/16 85.0 79.10 83.70
IBM 161216C00090000 C 12/16/16 90.0 74.05 78.35
IBM 161216C00095000 C 12/16/16 95.0 69.05 73.35
IBM 161216C00100000 C 12/16/16 100.0 64.05 68.35
IBM 161216C00105000 C 12/16/16 105.0 59.05 63.35
IBM 161216C00110000 C 12/16/16 110.0 54.05 57.85
IBM 161216C00115000 C 12/16/16 115.0 49.10 52.85
IBM 161216C00120000 C 12/16/16 120.0 44.05 47.85
IBM 161216C00125000 C 12/16/16 125.0 39.10 43.30
IBM 161216C00130000 C 12/16/16 130.0 34.15 38.50
IBM 161216C00135000 C 12/16/16 135.0 29.05 33.60
IBM 161216C00136000 C 12/16/16 136.0 28.10 32.50
IBM 161216C00137000 C 12/16/16 137.0 27.10 31.65
IBM 161216C00138000 C 12/16/16 138.0 26.40 30.50
IBM 161216C00139000 C 12/16/16 139.0 25.45 29.65
IBM 161216C00140000 C 12/16/16 140.0 24.50 28.80
IBM 161216C00141000 C 12/16/16 141.0 23.55 27.50
IBM 161216C00142000 C 12/16/16 142.0 22.40 26.50
IBM 161216C00143000 C 12/16/16 143.0 21.60 25.35
IBM 161216C00144000 C 12/16/16 144.0 20.40 24.50
IBM 161216C00145000 C 12/16/16 145.0 21.25 21.90
IBM 161216C00146000 C 12/16/16 146.0 18.40 22.45
IBM 161216C00147000 C 12/16/16 147.0 17.40 21.50
IBM 161216C00148000 C 12/16/16 148.0 16.40 20.50
IBM 161216C00149000 C 12/16/16 149.0 15.70 18.80
IBM 161216C00150000 C 12/16/16 150.0 16.45 16.70
IBM 161216C00152500 C 12/16/16 152.5 12.10 15.05
IBM 161216C00155000 C 12/16/16 155.0 11.50 11.70
IBM 161216C00157500 C 12/16/16 157.5 9.00 9.35
IBM 161216C00160000 C 12/16/16 160.0 6.55 6.80
IBM 161216C00162500 C 12/16/16 162.5 4.25 4.45
IBM 161216C00165000 C 12/16/16 165.0 2.26 2.41
IBM 161216C00167500 C 12/16/16 167.5 0.90 1.00
IBM 161216C00170000 C 12/16/16 170.0 0.26 0.33
IBM 161216C00172500 C 12/16/16 172.5 0.09 0.13
IBM 161216C00175000 C 12/16/16 175.0 0.02 0.05
IBM 161216C00177500 C 12/16/16 177.5 0.00 0.11
IBM 161216C00180000 C 12/16/16 180.0 0.00 0.10
IBM 161216C00182500 C 12/16/16 182.5 0.00 0.09
IBM 161216C00185000 C 12/16/16 185.0 0.00 0.10
IBM 161216C00187500 C 12/16/16 187.5 0.00 0.08
IBM 161216C00190000 C 12/16/16 190.0 0.00 0.08
IBM 161216C00192500 C 12/16/16 192.5 0.00 0.09
IBM 161216C00195000 C 12/16/16 195.0 0.00 0.09
IBM 161216C00197500 C 12/16/16 197.5 0.00 0.08
IBM 161216C00200000 C 12/16/16 200.0 0.00 0.08
IBM 161216C00205000 C 12/16/16 205.0 0.00 0.09
IBM 161216C00210000 C 12/16/16 210.0 0.00 0.08
IBM 161216C00215000 C 12/16/16 215.0 0.00 0.09
IBM 161216C00220000 C 12/16/16 220.0 0.00 0.09
IBM 161216C00225000 C 12/16/16 225.0 0.00 0.09
IBM 161216C00230000 C 12/16/16 230.0 0.00 0.09
IBM 161216P00080000 P 12/16/16 80.0 0.00 0.09
IBM 161216P00085000 P 12/16/16 85.0 0.00 0.01
IBM 161216P00090000 P 12/16/16 90.0 0.00 0.01
IBM 161216P00095000 P 12/16/16 95.0 0.00 0.01
IBM 161216P00100000 P 12/16/16 100.0 0.00 0.01
IBM 161216P00105000 P 12/16/16 105.0 0.00 0.01
IBM 161216P00110000 P 12/16/16 110.0 0.00 0.01
IBM 161216P00115000 P 12/16/16 115.0 0.00 0.01
IBM 161216P00120000 P 12/16/16 120.0 0.00 0.01
IBM 161216P00125000 P 12/16/16 125.0 0.00 0.01
IBM 161216P00130000 P 12/16/16 130.0 0.00 0.01
IBM 161216P00135000 P 12/16/16 135.0 0.00 0.01
IBM 161216P00136000 P 12/16/16 136.0 0.00 0.01
IBM 161216P00137000 P 12/16/16 137.0 0.00 0.01
IBM 161216P00138000 P 12/16/16 138.0 0.00 0.01
IBM 161216P00139000 P 12/16/16 139.0 0.00 0.01
IBM 161216P00140000 P 12/16/16 140.0 0.00 0.01
IBM 161216P00141000 P 12/16/16 141.0 0.00 0.09
IBM 161216P00142000 P 12/16/16 142.0 0.00 0.10
IBM 161216P00143000 P 12/16/16 143.0 0.00 0.11
IBM 161216P00144000 P 12/16/16 144.0 0.00 0.10
IBM 161216P00145000 P 12/16/16 145.0 0.00 0.04
IBM 161216P00146000 P 12/16/16 146.0 0.00 0.11
IBM 161216P00147000 P 12/16/16 147.0 0.00 0.10
IBM 161216P00148000 P 12/16/16 148.0 0.00 0.11
IBM 161216P00149000 P 12/16/16 149.0 0.00 0.13
IBM 161216P00150000 P 12/16/16 150.0 0.01 0.05
IBM 161216P00152500 P 12/16/16 152.5 0.02 0.08
IBM 161216P00155000 P 12/16/16 155.0 0.05 0.09
IBM 161216P00157500 P 12/16/16 157.5 0.07 0.12
IBM 161216P00160000 P 12/16/16 160.0 0.11 0.17
IBM 161216P00162500 P 12/16/16 162.5 0.29 0.33
IBM 161216P00165000 P 12/16/16 165.0 0.76 0.81
IBM 161216P00167500 P 12/16/16 167.5 1.88 1.94
IBM 161216P00170000 P 12/16/16 170.0 3.70 3.85
IBM 161216P00172500 P 12/16/16 172.5 5.80 6.15
IBM 161216P00175000 P 12/16/16 175.0 7.55 10.75
IBM 161216P00177500 P 12/16/16 177.5 10.10 12.90
IBM 161216P00180000 P 12/16/16 180.0 13.15 13.85
IBM 161216P00182500 P 12/16/16 182.5 14.00 18.40
IBM 161216P00185000 P 12/16/16 185.0 16.70 21.00
IBM 161216P00187500 P 12/16/16 187.5 19.00 23.40
IBM 161216P00190000 P 12/16/16 190.0 21.50 25.50
IBM 161216P00192500 P 12/16/16 192.5 23.85 28.45
IBM 161216P00195000 P 12/16/16 195.0 26.50 30.90
IBM 161216P00197500 P 12/16/16 197.5 28.85 33.45
IBM 161216P00200000 P 12/16/16 200.0 31.35 35.90
IBM 161216P00205000 P 12/16/16 205.0 36.50 40.90
IBM 161216P00210000 P 12/16/16 210.0 41.35 45.90
IBM 161216P00215000 P 12/16/16 215.0 46.50 50.95
IBM 161216P00220000 P 12/16/16 220.0 51.60 55.95
IBM 161216P00225000 P 12/16/16 225.0 56.30 60.90
IBM 161216P00230000 P 12/16/16 230.0 61.60 65.95
IBM 161223C00115000 C 12/23/16 115.0 49.15 53.65
IBM 161223C00120000 C 12/23/16 120.0 44.05 48.30
IBM 161223C00125000 C 12/23/16 125.0 39.15 43.85
IBM 161223C00130000 C 12/23/16 130.0 35.00 38.95
IBM 161223C00135000 C 12/23/16 135.0 29.95 33.55
IBM 161223C00137000 C 12/23/16 137.0 28.50 31.55
IBM 161223C00138000 C 12/23/16 138.0 27.10 30.15
IBM 161223C00139000 C 12/23/16 139.0 26.15 28.75
IBM 161223C00140000 C 12/23/16 140.0 25.05 28.25
IBM 161223C00141000 C 12/23/16 141.0 24.10 26.70
IBM 161223C00142000 C 12/23/16 142.0 22.75 25.85
IBM 161223C00143000 C 12/23/16 143.0 21.65 24.65
IBM 161223C00144000 C 12/23/16 144.0 20.65 23.65
IBM 161223C00145000 C 12/23/16 145.0 19.75 22.65
IBM 161223C00146000 C 12/23/16 146.0 18.60 21.90
IBM 161223C00147000 C 12/23/16 147.0 18.15 20.60
IBM 161223C00148000 C 12/23/16 148.0 17.55 19.90
IBM 161223C00149000 C 12/23/16 149.0 15.65 18.65
IBM 161223C00150000 C 12/23/16 150.0 15.50 17.95
IBM 161223C00152500 C 12/23/16 152.5 12.15 15.45
IBM 161223C00155000 C 12/23/16 155.0 11.60 11.85
IBM 161223C00157500 C 12/23/16 157.5 7.55 10.00
IBM 161223C00160000 C 12/23/16 160.0 6.85 7.10
IBM 161223C00162500 C 12/23/16 162.5 4.65 4.85
IBM 161223C00165000 C 12/23/16 165.0 2.83 2.99
IBM 161223C00167500 C 12/23/16 167.5 1.46 1.55
IBM 161223C00170000 C 12/23/16 170.0 0.63 0.71
IBM 161223C00172500 C 12/23/16 172.5 0.22 0.29
IBM 161223C00175000 C 12/23/16 175.0 0.09 0.13
IBM 161223C00177500 C 12/23/16 177.5 0.02 0.13
IBM 161223C00180000 C 12/23/16 180.0 0.00 0.47
IBM 161223C00182500 C 12/23/16 182.5 0.00 0.48
IBM 161223C00185000 C 12/23/16 185.0 0.00 0.22
IBM 161223C00187500 C 12/23/16 187.5 0.00 0.47
IBM 161223C00190000 C 12/23/16 190.0 0.00 0.22
IBM 161223C00192500 C 12/23/16 192.5 0.00 0.47
IBM 161223C00195000 C 12/23/16 195.0 0.00 0.49
IBM 161223C00197500 C 12/23/16 197.5 0.00 0.14
IBM 161223C00200000 C 12/23/16 200.0 0.00 0.34
IBM 161223P00115000 P 12/23/16 115.0 0.00 0.08
IBM 161223P00120000 P 12/23/16 120.0 0.00 0.14
IBM 161223P00125000 P 12/23/16 125.0 0.00 0.16
IBM 161223P00130000 P 12/23/16 130.0 0.00 0.31
IBM 161223P00135000 P 12/23/16 135.0 0.00 0.44
IBM 161223P00137000 P 12/23/16 137.0 0.00 0.50
IBM 161223P00138000 P 12/23/16 138.0 0.00 0.49
IBM 161223P00139000 P 12/23/16 139.0 0.00 0.49
IBM 161223P00140000 P 12/23/16 140.0 0.00 0.50
IBM 161223P00141000 P 12/23/16 141.0 0.00 0.49
IBM 161223P00142000 P 12/23/16 142.0 0.00 0.13
IBM 161223P00143000 P 12/23/16 143.0 0.00 0.05
IBM 161223P00144000 P 12/23/16 144.0 0.00 0.06
IBM 161223P00145000 P 12/23/16 145.0 0.02 0.06
IBM 161223P00146000 P 12/23/16 146.0 0.04 0.06
IBM 161223P00147000 P 12/23/16 147.0 0.03 0.07
IBM 161223P00148000 P 12/23/16 148.0 0.05 0.07
IBM 161223P00149000 P 12/23/16 149.0 0.05 0.08
IBM 161223P00150000 P 12/23/16 150.0 0.07 0.09
IBM 161223P00152500 P 12/23/16 152.5 0.09 0.13
IBM 161223P00155000 P 12/23/16 155.0 0.15 0.18
IBM 161223P00157500 P 12/23/16 157.5 0.22 0.28
IBM 161223P00160000 P 12/23/16 160.0 0.37 0.44
IBM 161223P00162500 P 12/23/16 162.5 0.68 0.76
IBM 161223P00165000 P 12/23/16 165.0 1.29 1.38
IBM 161223P00167500 P 12/23/16 167.5 2.34 2.50
IBM 161223P00170000 P 12/23/16 170.0 3.95 4.20
IBM 161223P00172500 P 12/23/16 172.5 5.30 8.10
IBM 161223P00175000 P 12/23/16 175.0 7.90 10.50
IBM 161223P00177500 P 12/23/16 177.5 10.10 12.95
IBM 161223P00180000 P 12/23/16 180.0 12.60 15.35
IBM 161223P00182500 P 12/23/16 182.5 14.55 17.90
IBM 161223P00185000 P 12/23/16 185.0 16.95 20.40
IBM 161223P00187500 P 12/23/16 187.5 19.90 22.90
IBM 161223P00190000 P 12/23/16 190.0 21.65 25.40
IBM 161223P00192500 P 12/23/16 192.5 23.70 28.30
IBM 161223P00195000 P 12/23/16 195.0 26.30 30.80
IBM 161223P00197500 P 12/23/16 197.5 29.15 33.35
IBM 161223P00200000 P 12/23/16 200.0 31.45 35.85
IBM 161230C00130000 C 12/30/16 130.0 34.60 38.60
IBM 161230C00135000 C 12/30/16 135.0 29.65 33.75
IBM 161230C00137000 C 12/30/16 137.0 27.75 31.65
IBM 161230C00138000 C 12/30/16 138.0 26.75 30.65
IBM 161230C00139000 C 12/30/16 139.0 25.75 29.30
IBM 161230C00140000 C 12/30/16 140.0 24.75 28.15
IBM 161230C00141000 C 12/30/16 141.0 23.75 27.50
IBM 161230C00142000 C 12/30/16 142.0 22.70 26.70
IBM 161230C00143000 C 12/30/16 143.0 21.80 25.55
IBM 161230C00144000 C 12/30/16 144.0 20.70 23.95
IBM 161230C00145000 C 12/30/16 145.0 19.75 23.65
IBM 161230C00146000 C 12/30/16 146.0 18.75 22.75
IBM 161230C00147000 C 12/30/16 147.0 17.75 21.05
IBM 161230C00148000 C 12/30/16 148.0 16.85 20.45
IBM 161230C00149000 C 12/30/16 149.0 15.85 19.40
IBM 161230C00150000 C 12/30/16 150.0 14.80 18.15
IBM 161230C00152500 C 12/30/16 152.5 12.40 15.55
IBM 161230C00155000 C 12/30/16 155.0 11.75 12.00
IBM 161230C00157500 C 12/30/16 157.5 9.35 9.60
IBM 161230C00160000 C 12/30/16 160.0 7.10 7.40
IBM 161230C00162500 C 12/30/16 162.5 5.00 5.20
IBM 161230C00165000 C 12/30/16 165.0 3.20 3.40
IBM 161230C00167500 C 12/30/16 167.5 1.85 1.98
IBM 161230C00170000 C 12/30/16 170.0 0.93 1.03
IBM 161230C00172500 C 12/30/16 172.5 0.40 0.48
IBM 161230C00175000 C 12/30/16 175.0 0.15 0.22
IBM 161230C00177500 C 12/30/16 177.5 0.00 0.44
IBM 161230C00180000 C 12/30/16 180.0 0.01 0.33
IBM 161230C00182500 C 12/30/16 182.5 0.00 0.48
IBM 161230C00185000 C 12/30/16 185.0 0.00 0.23
IBM 161230C00187500 C 12/30/16 187.5 0.00 0.48
IBM 161230C00190000 C 12/30/16 190.0 0.00 0.22
IBM 161230P00130000 P 12/30/16 130.0 0.00 0.32
IBM 161230P00135000 P 12/30/16 135.0 0.00 0.45
IBM 161230P00137000 P 12/30/16 137.0 0.00 0.50
IBM 161230P00138000 P 12/30/16 138.0 0.00 0.48
IBM 161230P00139000 P 12/30/16 139.0 0.00 0.50
IBM 161230P00140000 P 12/30/16 140.0 0.01 0.29
IBM 161230P00141000 P 12/30/16 141.0 0.00 0.49
IBM 161230P00142000 P 12/30/16 142.0 0.00 0.49
IBM 161230P00143000 P 12/30/16 143.0 0.00 0.50
IBM 161230P00144000 P 12/30/16 144.0 0.00 0.50
IBM 161230P00145000 P 12/30/16 145.0 0.00 0.26
IBM 161230P00146000 P 12/30/16 146.0 0.01 0.48
IBM 161230P00147000 P 12/30/16 147.0 0.07 0.40
IBM 161230P00148000 P 12/30/16 148.0 0.06 0.46
IBM 161230P00149000 P 12/30/16 149.0 0.13 0.34
IBM 161230P00150000 P 12/30/16 150.0 0.05 0.46
IBM 161230P00152500 P 12/30/16 152.5 0.21 0.40
IBM 161230P00155000 P 12/30/16 155.0 0.27 0.34
IBM 161230P00157500 P 12/30/16 157.5 0.37 0.45
IBM 161230P00160000 P 12/30/16 160.0 0.59 0.67
IBM 161230P00162500 P 12/30/16 162.5 0.99 1.06
IBM 161230P00165000 P 12/30/16 165.0 1.68 1.75
IBM 161230P00167500 P 12/30/16 167.5 2.74 2.87
IBM 161230P00170000 P 12/30/16 170.0 4.00 6.55
IBM 161230P00172500 P 12/30/16 172.5 5.85 8.25
IBM 161230P00175000 P 12/30/16 175.0 7.65 10.55
IBM 161230P00177500 P 12/30/16 177.5 10.00 12.95
IBM 161230P00180000 P 12/30/16 180.0 12.35 15.50
IBM 161230P00182500 P 12/30/16 182.5 14.30 18.00
IBM 161230P00185000 P 12/30/16 185.0 16.50 20.90
IBM 161230P00187500 P 12/30/16 187.5 19.00 22.90
IBM 161230P00190000 P 12/30/16 190.0 21.50 25.40
IBM 170106C00141000 C 01/06/17 141.0 23.90 26.85
IBM 170106C00142000 C 01/06/17 142.0 22.85 25.85
IBM 170106C00143000 C 01/06/17 143.0 21.85 24.80
IBM 170106C00144000 C 01/06/17 144.0 20.90 23.80
IBM 170106C00145000 C 01/06/17 145.0 19.80 22.70
IBM 170106C00146000 C 01/06/17 146.0 18.90 21.90
IBM 170106C00147000 C 01/06/17 147.0 17.85 20.80
IBM 170106C00148000 C 01/06/17 148.0 16.85 20.25
IBM 170106C00149000 C 01/06/17 149.0 15.95 18.90
IBM 170106C00150000 C 01/06/17 150.0 14.90 17.90
IBM 170106C00152500 C 01/06/17 152.5 12.50 15.45
IBM 170106C00155000 C 01/06/17 155.0 11.90 12.25
IBM 170106C00157500 C 01/06/17 157.5 7.95 11.20
IBM 170106C00160000 C 01/06/17 160.0 7.40 7.65
IBM 170106C00162500 C 01/06/17 162.5 5.30 5.75
IBM 170106C00165000 C 01/06/17 165.0 3.65 3.85
IBM 170106C00167500 C 01/06/17 167.5 2.28 2.39
IBM 170106C00170000 C 01/06/17 170.0 1.29 1.40
IBM 170106C00172500 C 01/06/17 172.5 0.66 0.75
IBM 170106C00175000 C 01/06/17 175.0 0.30 0.37
IBM 170106C00177500 C 01/06/17 177.5 0.01 0.29
IBM 170106C00180000 C 01/06/17 180.0 0.00 0.48
IBM 170106C00182500 C 01/06/17 182.5 0.02 0.49
IBM 170106C00185000 C 01/06/17 185.0 0.00 0.23
IBM 170106C00187500 C 01/06/17 187.5 0.00 0.48
IBM 170106C00190000 C 01/06/17 190.0 0.00 0.34
IBM 170106C00192500 C 01/06/17 192.5 0.00 0.48
IBM 170106C00195000 C 01/06/17 195.0 0.00 0.47
IBM 170106C00197500 C 01/06/17 197.5 0.00 0.47
IBM 170106C00200000 C 01/06/17 200.0 0.00 0.25
IBM 170106P00141000 P 01/06/17 141.0 0.00 0.49
IBM 170106P00142000 P 01/06/17 142.0 0.00 0.49
IBM 170106P00143000 P 01/06/17 143.0 0.01 0.48
IBM 170106P00144000 P 01/06/17 144.0 0.00 0.49
IBM 170106P00145000 P 01/06/17 145.0 0.07 0.44
IBM 170106P00146000 P 01/06/17 146.0 0.02 0.46
IBM 170106P00147000 P 01/06/17 147.0 0.10 0.46
IBM 170106P00148000 P 01/06/17 148.0 0.11 0.46
IBM 170106P00149000 P 01/06/17 149.0 0.14 0.42
IBM 170106P00150000 P 01/06/17 150.0 0.25 0.40
IBM 170106P00152500 P 01/06/17 152.5 0.27 0.41
IBM 170106P00155000 P 01/06/17 155.0 0.42 0.49
IBM 170106P00157500 P 01/06/17 157.5 0.58 0.66
IBM 170106P00160000 P 01/06/17 160.0 0.86 0.96
IBM 170106P00162500 P 01/06/17 162.5 1.35 1.42
IBM 170106P00165000 P 01/06/17 165.0 2.09 2.17
IBM 170106P00167500 P 01/06/17 167.5 3.15 3.30
IBM 170106P00170000 P 01/06/17 170.0 4.40 5.50
IBM 170106P00172500 P 01/06/17 172.5 6.00 8.60
IBM 170106P00175000 P 01/06/17 175.0 8.30 10.75
IBM 170106P00177500 P 01/06/17 177.5 10.35 13.05
IBM 170106P00180000 P 01/06/17 180.0 12.35 15.45
IBM 170106P00182500 P 01/06/17 182.5 15.05 17.95
IBM 170106P00185000 P 01/06/17 185.0 17.30 20.40
IBM 170106P00187500 P 01/06/17 187.5 19.95 23.60
IBM 170106P00190000 P 01/06/17 190.0 21.50 25.50
IBM 170106P00192500 P 01/06/17 192.5 24.00 28.35
IBM 170106P00195000 P 01/06/17 195.0 26.50 30.85
IBM 170106P00197500 P 01/06/17 197.5 28.90 33.40
IBM 170106P00200000 P 01/06/17 200.0 31.30 35.85
IBM 170113C00141000 C 01/13/17 141.0 23.85 26.80
IBM 170113C00142000 C 01/13/17 142.0 22.90 25.90
IBM 170113C00143000 C 01/13/17 143.0 21.90 24.90
IBM 170113C00144000 C 01/13/17 144.0 20.85 23.85
IBM 170113C00145000 C 01/13/17 145.0 19.95 23.00
IBM 170113C00146000 C 01/13/17 146.0 18.90 22.50
IBM 170113C00147000 C 01/13/17 147.0 18.00 20.85
IBM 170113C00148000 C 01/13/17 148.0 17.00 20.00
IBM 170113C00149000 C 01/13/17 149.0 16.05 19.00
IBM 170113C00150000 C 01/13/17 150.0 15.05 17.80
IBM 170113C00152500 C 01/13/17 152.5 12.65 16.35
IBM 170113C00155000 C 01/13/17 155.0 12.15 12.40
IBM 170113C00157500 C 01/13/17 157.5 8.05 10.55
IBM 170113C00160000 C 01/13/17 160.0 7.40 8.20
IBM 170113C00162500 C 01/13/17 162.5 5.75 5.95
IBM 170113C00165000 C 01/13/17 165.0 4.05 4.25
IBM 170113C00167500 C 01/13/17 167.5 2.70 2.83
IBM 170113C00170000 C 01/13/17 170.0 1.66 1.78
IBM 170113C00172500 C 01/13/17 172.5 0.94 1.05
IBM 170113C00175000 C 01/13/17 175.0 0.48 0.60
IBM 170113C00177500 C 01/13/17 177.5 0.12 0.34
IBM 170113C00180000 C 01/13/17 180.0 0.00 0.48
IBM 170113C00182500 C 01/13/17 182.5 0.00 0.48
IBM 170113C00185000 C 01/13/17 185.0 0.00 0.23
IBM 170113C00187500 C 01/13/17 187.5 0.00 0.49
IBM 170113C00190000 C 01/13/17 190.0 0.00 0.34
IBM 170113C00192500 C 01/13/17 192.5 0.00 0.50
IBM 170113C00195000 C 01/13/17 195.0 0.00 0.49
IBM 170113C00197500 C 01/13/17 197.5 0.00 0.50
IBM 170113C00200000 C 01/13/17 200.0 0.00 0.33
IBM 170113C00202500 C 01/13/17 202.5 0.00 0.48
IBM 170113C00205000 C 01/13/17 205.0 0.00 0.22
IBM 170113C00207500 C 01/13/17 207.5 0.00 0.49
IBM 170113C00210000 C 01/13/17 210.0 0.00 0.13
IBM 170113C00212500 C 01/13/17 212.5 0.00 0.49
IBM 170113C00215000 C 01/13/17 215.0 0.00 0.49
IBM 170113C00217500 C 01/13/17 217.5 0.00 0.50
IBM 170113C00220000 C 01/13/17 220.0 0.00 0.49
IBM 170113P00141000 P 01/13/17 141.0 0.00 0.49
IBM 170113P00142000 P 01/13/17 142.0 0.00 0.48
IBM 170113P00143000 P 01/13/17 143.0 0.02 0.47
IBM 170113P00144000 P 01/13/17 144.0 0.04 0.46
IBM 170113P00145000 P 01/13/17 145.0 0.09 0.45
IBM 170113P00146000 P 01/13/17 146.0 0.07 0.44
IBM 170113P00147000 P 01/13/17 147.0 0.15 0.44
IBM 170113P00148000 P 01/13/17 148.0 0.28 0.41
IBM 170113P00149000 P 01/13/17 149.0 0.20 0.44
IBM 170113P00150000 P 01/13/17 150.0 0.26 0.46
IBM 170113P00152500 P 01/13/17 152.5 0.46 0.56
IBM 170113P00155000 P 01/13/17 155.0 0.57 0.70
IBM 170113P00157500 P 01/13/17 157.5 0.80 0.90
IBM 170113P00160000 P 01/13/17 160.0 1.14 1.25
IBM 170113P00162500 P 01/13/17 162.5 1.65 1.79
IBM 170113P00165000 P 01/13/17 165.0 2.41 2.57
IBM 170113P00167500 P 01/13/17 167.5 3.45 3.70
IBM 170113P00170000 P 01/13/17 170.0 5.00 6.15
IBM 170113P00172500 P 01/13/17 172.5 6.25 8.60
IBM 170113P00175000 P 01/13/17 175.0 7.40 10.80
IBM 170113P00177500 P 01/13/17 177.5 10.25 13.15
IBM 170113P00180000 P 01/13/17 180.0 12.30 15.50
IBM 170113P00182500 P 01/13/17 182.5 15.00 17.95
IBM 170113P00185000 P 01/13/17 185.0 17.45 20.40
IBM 170113P00187500 P 01/13/17 187.5 19.00 22.90
IBM 170113P00190000 P 01/13/17 190.0 21.50 25.85
IBM 170113P00192500 P 01/13/17 192.5 23.80 28.35
IBM 170113P00195000 P 01/13/17 195.0 26.30 30.85
IBM 170113P00197500 P 01/13/17 197.5 28.80 33.35
IBM 170113P00200000 P 01/13/17 200.0 31.30 35.85
IBM 170113P00202500 P 01/13/17 202.5 33.80 38.35
IBM 170113P00205000 P 01/13/17 205.0 36.30 40.85
IBM 170113P00207500 P 01/13/17 207.5 38.80 43.35
IBM 170113P00210000 P 01/13/17 210.0 41.30 45.85
IBM 170113P00212500 P 01/13/17 212.5 43.80 48.35
IBM 170113P00215000 P 01/13/17 215.0 46.50 50.85
IBM 170113P00217500 P 01/13/17 217.5 49.00 53.35
IBM 170113P00220000 P 01/13/17 220.0 51.25 55.85
IBM 170120C00060000 C 01/20/17 60.0 104.05 108.65
IBM 170120C00065000 C 01/20/17 65.0 99.05 103.00
IBM 170120C00070000 C 01/20/17 70.0 94.00 97.95
IBM 170120C00075000 C 01/20/17 75.0 89.30 93.95
IBM 170120C00080000 C 01/20/17 80.0 84.20 88.50
IBM 170120C00085000 C 01/20/17 85.0 79.20 83.80
IBM 170120C00090000 C 01/20/17 90.0 74.50 78.85
IBM 170120C00095000 C 01/20/17 95.0 70.25 73.70
IBM 170120C00100000 C 01/20/17 100.0 64.70 68.70
IBM 170120C00105000 C 01/20/17 105.0 60.25 64.00
IBM 170120C00110000 C 01/20/17 110.0 55.30 58.75
IBM 170120C00115000 C 01/20/17 115.0 50.30 53.45
IBM 170120C00120000 C 01/20/17 120.0 46.50 47.05
IBM 170120C00125000 C 01/20/17 125.0 41.55 41.90
IBM 170120C00130000 C 01/20/17 130.0 36.60 36.95
IBM 170120C00135000 C 01/20/17 135.0 31.65 32.20
IBM 170120C00140000 C 01/20/17 140.0 26.75 27.15
IBM 170120C00145000 C 01/20/17 145.0 21.90 22.25
IBM 170120C00150000 C 01/20/17 150.0 17.20 17.55
IBM 170120C00155000 C 01/20/17 155.0 12.75 13.00
IBM 170120C00160000 C 01/20/17 160.0 8.60 8.80
IBM 170120C00165000 C 01/20/17 165.0 5.20 5.45
IBM 170120C00170000 C 01/20/17 170.0 2.78 2.92
IBM 170120C00175000 C 01/20/17 175.0 1.27 1.40
IBM 170120C00180000 C 01/20/17 180.0 0.50 0.59
IBM 170120C00185000 C 01/20/17 185.0 0.21 0.24
IBM 170120C00190000 C 01/20/17 190.0 0.08 0.13
IBM 170120C00195000 C 01/20/17 195.0 0.03 0.12
IBM 170120C00200000 C 01/20/17 200.0 0.01 0.05
IBM 170120C00205000 C 01/20/17 205.0 0.00 0.05
IBM 170120C00210000 C 01/20/17 210.0 0.00 0.04
IBM 170120C00215000 C 01/20/17 215.0 0.00 0.03
IBM 170120C00220000 C 01/20/17 220.0 0.00 0.02
IBM 170120C00230000 C 01/20/17 230.0 0.00 0.02
IBM 170120C00240000 C 01/20/17 240.0 0.00 0.02
IBM 170120C00250000 C 01/20/17 250.0 0.00 0.03
IBM 170120C00260000 C 01/20/17 260.0 0.00 0.02
IBM 170120C00270000 C 01/20/17 270.0 0.00 0.02
IBM 170120C00280000 C 01/20/17 280.0 0.00 0.02
IBM 170120P00060000 P 01/20/17 60.0 0.00 0.03
IBM 170120P00065000 P 01/20/17 65.0 0.00 0.03
IBM 170120P00070000 P 01/20/17 70.0 0.00 0.03
IBM 170120P00075000 P 01/20/17 75.0 0.00 0.01
IBM 170120P00080000 P 01/20/17 80.0 0.00 0.01
IBM 170120P00085000 P 01/20/17 85.0 0.00 0.01
IBM 170120P00090000 P 01/20/17 90.0 0.00 0.01
IBM 170120P00095000 P 01/20/17 95.0 0.00 0.01
IBM 170120P00100000 P 01/20/17 100.0 0.00 0.02
IBM 170120P00105000 P 01/20/17 105.0 0.00 0.04
IBM 170120P00110000 P 01/20/17 110.0 0.01 0.04
IBM 170120P00115000 P 01/20/17 115.0 0.03 0.07
IBM 170120P00120000 P 01/20/17 120.0 0.06 0.08
IBM 170120P00125000 P 01/20/17 125.0 0.09 0.12
IBM 170120P00130000 P 01/20/17 130.0 0.13 0.16
IBM 170120P00135000 P 01/20/17 135.0 0.20 0.24
IBM 170120P00140000 P 01/20/17 140.0 0.28 0.34
IBM 170120P00145000 P 01/20/17 145.0 0.42 0.45
IBM 170120P00150000 P 01/20/17 150.0 0.67 0.74
IBM 170120P00155000 P 01/20/17 155.0 1.14 1.26
IBM 170120P00160000 P 01/20/17 160.0 1.99 2.12
IBM 170120P00165000 P 01/20/17 165.0 3.55 3.75
IBM 170120P00170000 P 01/20/17 170.0 6.00 6.30
IBM 170120P00175000 P 01/20/17 175.0 9.50 9.80
IBM 170120P00180000 P 01/20/17 180.0 13.25 16.05
IBM 170120P00185000 P 01/20/17 185.0 17.40 20.50
IBM 170120P00190000 P 01/20/17 190.0 22.00 25.45
IBM 170120P00195000 P 01/20/17 195.0 27.30 30.75
IBM 170120P00200000 P 01/20/17 200.0 31.40 36.00
IBM 170120P00205000 P 01/20/17 205.0 36.30 40.90
IBM 170120P00210000 P 01/20/17 210.0 41.50 45.95
IBM 170120P00215000 P 01/20/17 215.0 46.35 50.90
IBM 170120P00220000 P 01/20/17 220.0 51.50 55.95
IBM 170120P00230000 P 01/20/17 230.0 61.60 65.90
IBM 170120P00240000 P 01/20/17 240.0 71.40 76.00
IBM 170120P00250000 P 01/20/17 250.0 81.50 85.90
IBM 170120P00260000 P 01/20/17 260.0 91.50 95.95
IBM 170120P00270000 P 01/20/17 270.0 101.50 105.95
IBM 170120P00280000 P 01/20/17 280.0 111.50 115.95
IBM 170127C00142000 C 01/27/17 142.0 23.15 26.10
IBM 170127C00143000 C 01/27/17 143.0 22.20 24.75
IBM 170127C00144000 C 01/27/17 144.0 21.15 24.20
IBM 170127C00145000 C 01/27/17 145.0 20.25 22.90
IBM 170127C00146000 C 01/27/17 146.0 19.25 22.35
IBM 170127C00147000 C 01/27/17 147.0 18.30 21.50
IBM 170127C00148000 C 01/27/17 148.0 17.45 21.10
IBM 170127C00149000 C 01/27/17 149.0 16.20 19.85
IBM 170127C00150000 C 01/27/17 150.0 16.90 18.10
IBM 170127C00152500 C 01/27/17 152.5 13.55 15.70
IBM 170127C00155000 C 01/27/17 155.0 11.95 14.35
IBM 170127C00157500 C 01/27/17 157.5 9.40 12.35
IBM 170127C00160000 C 01/27/17 160.0 8.75 9.35
IBM 170127C00162500 C 01/27/17 162.5 7.10 7.40
IBM 170127C00165000 C 01/27/17 165.0 5.50 5.75
IBM 170127C00167500 C 01/27/17 167.5 4.15 4.40
IBM 170127C00170000 C 01/27/17 170.0 3.05 3.30
IBM 170127C00172500 C 01/27/17 172.5 2.18 2.29
IBM 170127C00175000 C 01/27/17 175.0 1.49 1.62
IBM 170127C00177500 C 01/27/17 177.5 0.98 1.12
IBM 170127C00180000 C 01/27/17 180.0 0.63 0.73
IBM 170127C00182500 C 01/27/17 182.5 0.39 0.48
IBM 170127C00185000 C 01/27/17 185.0 0.22 0.32
IBM 170127C00187500 C 01/27/17 187.5 0.10 0.28
IBM 170127C00190000 C 01/27/17 190.0 0.07 0.22
IBM 170127C00192500 C 01/27/17 192.5 0.05 0.18
IBM 170127C00195000 C 01/27/17 195.0 0.04 0.15
IBM 170127C00197500 C 01/27/17 197.5 0.02 0.12
IBM 170127C00200000 C 01/27/17 200.0 0.02 0.10
IBM 170127P00142000 P 01/27/17 142.0 0.35 0.60
IBM 170127P00143000 P 01/27/17 143.0 0.39 0.63
IBM 170127P00144000 P 01/27/17 144.0 0.41 0.59
IBM 170127P00145000 P 01/27/17 145.0 0.50 0.56
IBM 170127P00146000 P 01/27/17 146.0 0.51 0.71
IBM 170127P00147000 P 01/27/17 147.0 0.58 0.72
IBM 170127P00148000 P 01/27/17 148.0 0.64 0.77
IBM 170127P00149000 P 01/27/17 149.0 0.70 0.84
IBM 170127P00150000 P 01/27/17 150.0 0.77 0.85
IBM 170127P00152500 P 01/27/17 152.5 0.99 1.08
IBM 170127P00155000 P 01/27/17 155.0 1.30 1.41
IBM 170127P00157500 P 01/27/17 157.5 1.69 1.79
IBM 170127P00160000 P 01/27/17 160.0 2.27 2.35
IBM 170127P00162500 P 01/27/17 162.5 2.99 3.30
IBM 170127P00165000 P 01/27/17 165.0 3.85 4.00
IBM 170127P00167500 P 01/27/17 167.5 5.00 5.20
IBM 170127P00170000 P 01/27/17 170.0 6.35 6.55
IBM 170127P00172500 P 01/27/17 172.5 7.50 9.60
IBM 170127P00175000 P 01/27/17 175.0 9.50 11.60
IBM 170127P00177500 P 01/27/17 177.5 11.35 14.05
IBM 170127P00180000 P 01/27/17 180.0 13.50 15.95
IBM 170127P00182500 P 01/27/17 182.5 15.25 18.20
IBM 170127P00185000 P 01/27/17 185.0 17.75 20.55
IBM 170127P00187500 P 01/27/17 187.5 20.30 23.00
IBM 170127P00190000 P 01/27/17 190.0 22.75 25.45
IBM 170127P00192500 P 01/27/17 192.5 24.00 28.00
IBM 170127P00195000 P 01/27/17 195.0 26.50 30.40
IBM 170127P00197500 P 01/27/17 197.5 29.00 33.00
IBM 170127P00200000 P 01/27/17 200.0 31.50 35.85
IBM 170217C00115000 C 02/17/17 115.0 50.35 53.25
IBM 170217C00120000 C 02/17/17 120.0 45.35 48.30
IBM 170217C00125000 C 02/17/17 125.0 39.95 43.05
IBM 170217C00130000 C 02/17/17 130.0 34.95 38.15
IBM 170217C00135000 C 02/17/17 135.0 30.05 33.20
IBM 170217C00140000 C 02/17/17 140.0 25.20 28.20
IBM 170217C00145000 C 02/17/17 145.0 20.35 23.50
IBM 170217C00150000 C 02/17/17 150.0 17.55 17.95
IBM 170217C00155000 C 02/17/17 155.0 13.25 13.55
IBM 170217C00160000 C 02/17/17 160.0 9.35 9.60
IBM 170217C00165000 C 02/17/17 165.0 6.10 6.35
IBM 170217C00170000 C 02/17/17 170.0 3.60 3.80
IBM 170217C00175000 C 02/17/17 175.0 1.95 2.06
IBM 170217C00180000 C 02/17/17 180.0 0.96 1.06
IBM 170217C00185000 C 02/17/17 185.0 0.45 0.50
IBM 170217P00115000 P 02/17/17 115.0 0.08 0.21
IBM 170217P00120000 P 02/17/17 120.0 0.15 0.19
IBM 170217P00125000 P 02/17/17 125.0 0.20 0.24
IBM 170217P00130000 P 02/17/17 130.0 0.28 0.32
IBM 170217P00135000 P 02/17/17 135.0 0.39 0.44
IBM 170217P00140000 P 02/17/17 140.0 0.56 0.63
IBM 170217P00145000 P 02/17/17 145.0 0.86 0.94
IBM 170217P00150000 P 02/17/17 150.0 1.34 1.45
IBM 170217P00155000 P 02/17/17 155.0 2.11 2.21
IBM 170217P00160000 P 02/17/17 160.0 3.30 3.50
IBM 170217P00165000 P 02/17/17 165.0 5.20 5.45
IBM 170217P00170000 P 02/17/17 170.0 7.90 8.15
IBM 170217P00175000 P 02/17/17 175.0 11.30 11.60
IBM 170217P00180000 P 02/17/17 180.0 15.10 15.65
IBM 170217P00185000 P 02/17/17 185.0 18.95 20.25
IBM 170421C00080000 C 04/21/17 80.0 84.70 88.80
IBM 170421C00085000 C 04/21/17 85.0 80.20 83.25
IBM 170421C00090000 C 04/21/17 90.0 75.25 78.55
IBM 170421C00095000 C 04/21/17 95.0 70.25 73.15
IBM 170421C00100000 C 04/21/17 100.0 65.30 68.20
IBM 170421C00105000 C 04/21/17 105.0 60.30 63.25
IBM 170421C00110000 C 04/21/17 110.0 55.35 58.30
IBM 170421C00115000 C 04/21/17 115.0 50.40 53.35
IBM 170421C00120000 C 04/21/17 120.0 45.45 48.45
IBM 170421C00125000 C 04/21/17 125.0 39.95 43.20
IBM 170421C00130000 C 04/21/17 130.0 35.15 38.35
IBM 170421C00135000 C 04/21/17 135.0 30.45 33.50
IBM 170421C00140000 C 04/21/17 140.0 26.90 27.95
IBM 170421C00145000 C 04/21/17 145.0 21.25 24.25
IBM 170421C00150000 C 04/21/17 150.0 18.70 19.00
IBM 170421C00155000 C 04/21/17 155.0 14.80 15.10
IBM 170421C00160000 C 04/21/17 160.0 11.20 11.55
IBM 170421C00165000 C 04/21/17 165.0 8.25 8.45
IBM 170421C00170000 C 04/21/17 170.0 5.70 5.95
IBM 170421C00175000 C 04/21/17 175.0 3.80 4.00
IBM 170421C00180000 C 04/21/17 180.0 2.46 2.58
IBM 170421C00185000 C 04/21/17 185.0 1.53 1.64
IBM 170421C00190000 C 04/21/17 190.0 0.94 1.03
IBM 170421C00195000 C 04/21/17 195.0 0.57 0.62
IBM 170421C00200000 C 04/21/17 200.0 0.35 0.37
IBM 170421C00205000 C 04/21/17 205.0 0.21 0.25
IBM 170421C00210000 C 04/21/17 210.0 0.13 0.15
IBM 170421C00215000 C 04/21/17 215.0 0.04 0.13
IBM 170421C00220000 C 04/21/17 220.0 0.04 0.08
IBM 170421C00225000 C 04/21/17 225.0 0.01 0.07
IBM 170421C00230000 C 04/21/17 230.0 0.00 0.07
IBM 170421C00235000 C 04/21/17 235.0 0.00 0.05
IBM 170421C00240000 C 04/21/17 240.0 0.00 0.05
IBM 170421P00080000 P 04/21/17 80.0 0.01 0.11
IBM 170421P00085000 P 04/21/17 85.0 0.03 0.16
IBM 170421P00090000 P 04/21/17 90.0 0.04 0.20
IBM 170421P00095000 P 04/21/17 95.0 0.07 0.23
IBM 170421P00100000 P 04/21/17 100.0 0.11 0.27
IBM 170421P00105000 P 04/21/17 105.0 0.16 0.19
IBM 170421P00110000 P 04/21/17 110.0 0.22 0.26
IBM 170421P00115000 P 04/21/17 115.0 0.30 0.34
IBM 170421P00120000 P 04/21/17 120.0 0.40 0.45
IBM 170421P00125000 P 04/21/17 125.0 0.55 0.59
IBM 170421P00130000 P 04/21/17 130.0 0.74 0.79
IBM 170421P00135000 P 04/21/17 135.0 1.03 1.10
IBM 170421P00140000 P 04/21/17 140.0 1.43 1.52
IBM 170421P00145000 P 04/21/17 145.0 2.01 2.12
IBM 170421P00150000 P 04/21/17 150.0 2.82 2.93
IBM 170421P00155000 P 04/21/17 155.0 3.90 4.10
IBM 170421P00160000 P 04/21/17 160.0 5.50 5.65
IBM 170421P00165000 P 04/21/17 165.0 7.45 7.65
IBM 170421P00170000 P 04/21/17 170.0 9.95 10.20
IBM 170421P00175000 P 04/21/17 175.0 13.05 13.35
IBM 170421P00180000 P 04/21/17 180.0 16.75 17.05
IBM 170421P00185000 P 04/21/17 185.0 20.35 22.40
IBM 170421P00190000 P 04/21/17 190.0 24.35 27.05
IBM 170421P00195000 P 04/21/17 195.0 29.45 31.55
IBM 170421P00200000 P 04/21/17 200.0 34.00 36.80
IBM 170421P00205000 P 04/21/17 205.0 38.70 41.70
IBM 170421P00210000 P 04/21/17 210.0 43.60 46.55
IBM 170421P00215000 P 04/21/17 215.0 48.50 51.50
IBM 170421P00220000 P 04/21/17 220.0 53.90 57.20
IBM 170421P00225000 P 04/21/17 225.0 58.50 62.10
IBM 170421P00230000 P 04/21/17 230.0 63.85 67.20
IBM 170421P00235000 P 04/21/17 235.0 68.50 72.15
IBM 170421P00240000 P 04/21/17 240.0 73.80 77.15
IBM 170616C00075000 C 06/16/17 75.0 89.45 93.55
IBM 170616C00080000 C 06/16/17 80.0 84.60 88.70
IBM 170616C00085000 C 06/16/17 85.0 79.65 83.65
IBM 170616C00090000 C 06/16/17 90.0 74.50 78.65
IBM 170616C00095000 C 06/16/17 95.0 69.75 73.85
IBM 170616C00100000 C 06/16/17 100.0 64.70 68.80
IBM 170616C00105000 C 06/16/17 105.0 59.75 63.70
IBM 170616C00110000 C 06/16/17 110.0 54.95 58.75
IBM 170616C00115000 C 06/16/17 115.0 49.90 53.85
IBM 170616C00120000 C 06/16/17 120.0 45.10 48.95
IBM 170616C00125000 C 06/16/17 125.0 40.15 44.10
IBM 170616C00130000 C 06/16/17 130.0 35.40 38.50
IBM 170616C00135000 C 06/16/17 135.0 31.10 33.65
IBM 170616C00140000 C 06/16/17 140.0 27.60 28.15
IBM 170616C00145000 C 06/16/17 145.0 21.85 25.15
IBM 170616C00150000 C 06/16/17 150.0 18.20 20.25
IBM 170616C00155000 C 06/16/17 155.0 15.25 16.30
IBM 170616C00160000 C 06/16/17 160.0 12.40 12.75
IBM 170616C00165000 C 06/16/17 165.0 9.45 9.80
IBM 170616C00170000 C 06/16/17 170.0 6.95 7.30
IBM 170616C00175000 C 06/16/17 175.0 5.05 5.30
IBM 170616C00180000 C 06/16/17 180.0 3.50 3.75
IBM 170616C00185000 C 06/16/17 185.0 2.36 2.55
IBM 170616C00190000 C 06/16/17 190.0 1.55 1.72
IBM 170616C00195000 C 06/16/17 195.0 1.00 1.15
IBM 170616C00200000 C 06/16/17 200.0 0.62 0.77
IBM 170616C00205000 C 06/16/17 205.0 0.40 0.52
IBM 170616C00210000 C 06/16/17 210.0 0.23 0.36
IBM 170616C00215000 C 06/16/17 215.0 0.14 0.26
IBM 170616C00220000 C 06/16/17 220.0 0.07 0.19
IBM 170616C00225000 C 06/16/17 225.0 0.04 0.14
IBM 170616P00075000 P 06/16/17 75.0 0.09 0.22
IBM 170616P00080000 P 06/16/17 80.0 0.11 0.26
IBM 170616P00085000 P 06/16/17 85.0 0.15 0.31
IBM 170616P00090000 P 06/16/17 90.0 0.20 0.36
IBM 170616P00095000 P 06/16/17 95.0 0.26 0.43
IBM 170616P00100000 P 06/16/17 100.0 0.35 0.50
IBM 170616P00105000 P 06/16/17 105.0 0.46 0.61
IBM 170616P00110000 P 06/16/17 110.0 0.57 0.72
IBM 170616P00115000 P 06/16/17 115.0 0.71 0.88
IBM 170616P00120000 P 06/16/17 120.0 0.90 1.08
IBM 170616P00125000 P 06/16/17 125.0 1.15 1.38
IBM 170616P00130000 P 06/16/17 130.0 1.48 1.75
IBM 170616P00135000 P 06/16/17 135.0 1.92 2.13
IBM 170616P00140000 P 06/16/17 140.0 2.52 2.80
IBM 170616P00145000 P 06/16/17 145.0 3.30 3.55
IBM 170616P00150000 P 06/16/17 150.0 4.35 4.60
IBM 170616P00155000 P 06/16/17 155.0 5.75 6.00
IBM 170616P00160000 P 06/16/17 160.0 7.50 7.75
IBM 170616P00165000 P 06/16/17 165.0 9.65 9.90
IBM 170616P00170000 P 06/16/17 170.0 12.25 12.50
IBM 170616P00175000 P 06/16/17 175.0 15.15 15.65
IBM 170616P00180000 P 06/16/17 180.0 18.70 19.15
IBM 170616P00185000 P 06/16/17 185.0 22.10 24.80
IBM 170616P00190000 P 06/16/17 190.0 26.40 29.10
IBM 170616P00195000 P 06/16/17 195.0 30.30 33.45
IBM 170616P00200000 P 06/16/17 200.0 35.40 37.95
IBM 170616P00205000 P 06/16/17 205.0 38.90 43.05
IBM 170616P00210000 P 06/16/17 210.0 43.75 47.60
IBM 170616P00215000 P 06/16/17 215.0 48.60 52.50
IBM 170616P00220000 P 06/16/17 220.0 53.50 57.40
IBM 170616P00225000 P 06/16/17 225.0 58.45 62.35
IBM 170721C00080000 C 07/21/17 80.0 84.45 88.55
IBM 170721C00085000 C 07/21/17 85.0 79.70 83.75
IBM 170721C00090000 C 07/21/17 90.0 74.70 78.70
IBM 170721C00095000 C 07/21/17 95.0 69.75 73.70
IBM 170721C00100000 C 07/21/17 100.0 64.80 68.75
IBM 170721C00105000 C 07/21/17 105.0 59.80 63.80
IBM 170721C00110000 C 07/21/17 110.0 54.95 58.90
IBM 170721C00115000 C 07/21/17 115.0 50.00 54.00
IBM 170721C00120000 C 07/21/17 120.0 45.25 49.15
IBM 170721C00125000 C 07/21/17 125.0 40.40 43.40
IBM 170721C00130000 C 07/21/17 130.0 35.70 38.45
IBM 170721C00135000 C 07/21/17 135.0 31.00 34.20
IBM 170721C00140000 C 07/21/17 140.0 26.75 29.15
IBM 170721C00145000 C 07/21/17 145.0 22.50 25.80
IBM 170721C00150000 C 07/21/17 150.0 19.00 21.00
IBM 170721C00155000 C 07/21/17 155.0 16.35 17.15
IBM 170721C00160000 C 07/21/17 160.0 13.35 13.85
IBM 170721C00165000 C 07/21/17 165.0 10.55 10.90
IBM 170721C00170000 C 07/21/17 170.0 8.10 8.35
IBM 170721C00175000 C 07/21/17 175.0 6.05 6.30
IBM 170721C00180000 C 07/21/17 180.0 4.45 4.70
IBM 170721C00185000 C 07/21/17 185.0 3.15 3.40
IBM 170721C00190000 C 07/21/17 190.0 2.20 2.39
IBM 170721C00195000 C 07/21/17 195.0 1.51 1.67
IBM 170721C00200000 C 07/21/17 200.0 1.02 1.17
IBM 170721C00205000 C 07/21/17 205.0 0.68 0.81
IBM 170721C00210000 C 07/21/17 210.0 0.45 0.58
IBM 170721C00215000 C 07/21/17 215.0 0.29 0.41
IBM 170721C00220000 C 07/21/17 220.0 0.18 0.31
IBM 170721C00225000 C 07/21/17 225.0 0.12 0.21
IBM 170721C00230000 C 07/21/17 230.0 0.07 0.16
IBM 170721C00235000 C 07/21/17 235.0 0.04 0.12
IBM 170721P00080000 P 07/21/17 80.0 0.19 0.34
IBM 170721P00085000 P 07/21/17 85.0 0.24 0.40
IBM 170721P00090000 P 07/21/17 90.0 0.31 0.48
IBM 170721P00095000 P 07/21/17 95.0 0.41 0.57
IBM 170721P00100000 P 07/21/17 100.0 0.52 0.68
IBM 170721P00105000 P 07/21/17 105.0 0.66 0.81
IBM 170721P00110000 P 07/21/17 110.0 0.83 0.96
IBM 170721P00115000 P 07/21/17 115.0 1.05 1.16
IBM 170721P00120000 P 07/21/17 120.0 1.26 1.42
IBM 170721P00125000 P 07/21/17 125.0 1.60 1.75
IBM 170721P00130000 P 07/21/17 130.0 2.00 2.17
IBM 170721P00135000 P 07/21/17 135.0 2.57 2.72
IBM 170721P00140000 P 07/21/17 140.0 3.25 3.45
IBM 170721P00145000 P 07/21/17 145.0 4.15 4.35
IBM 170721P00150000 P 07/21/17 150.0 5.30 5.55
IBM 170721P00155000 P 07/21/17 155.0 6.75 7.00
IBM 170721P00160000 P 07/21/17 160.0 8.55 8.80
IBM 170721P00165000 P 07/21/17 165.0 10.70 10.95
IBM 170721P00170000 P 07/21/17 170.0 13.25 13.50
IBM 170721P00175000 P 07/21/17 175.0 16.20 16.55
IBM 170721P00180000 P 07/21/17 180.0 19.60 19.95
IBM 170721P00185000 P 07/21/17 185.0 23.35 23.65
IBM 170721P00190000 P 07/21/17 190.0 26.95 29.35
IBM 170721P00195000 P 07/21/17 195.0 31.25 33.80
IBM 170721P00200000 P 07/21/17 200.0 35.25 38.35
IBM 170721P00205000 P 07/21/17 205.0 40.00 42.95
IBM 170721P00210000 P 07/21/17 210.0 43.75 47.70
IBM 170721P00215000 P 07/21/17 215.0 48.60 52.55
IBM 170721P00220000 P 07/21/17 220.0 53.50 57.40
IBM 170721P00225000 P 07/21/17 225.0 58.20 62.40
IBM 170721P00230000 P 07/21/17 230.0 63.35 67.25
IBM 170721P00235000 P 07/21/17 235.0 68.30 72.20
IBM 180119C00060000 C 01/19/18 60.0 104.00 108.95
IBM 180119C00065000 C 01/19/18 65.0 99.00 103.95
IBM 180119C00070000 C 01/19/18 70.0 93.50 98.00
IBM 180119C00075000 C 01/19/18 75.0 89.00 93.50
IBM 180119C00080000 C 01/19/18 80.0 84.00 88.95
IBM 180119C00085000 C 01/19/18 85.0 78.50 83.00
IBM 180119C00090000 C 01/19/18 90.0 74.00 78.50
IBM 180119C00095000 C 01/19/18 95.0 69.00 73.50
IBM 180119C00100000 C 01/19/18 100.0 64.00 68.50
IBM 180119C00105000 C 01/19/18 105.0 59.00 63.50
IBM 180119C00110000 C 01/19/18 110.0 54.00 58.50
IBM 180119C00115000 C 01/19/18 115.0 49.50 53.90
IBM 180119C00120000 C 01/19/18 120.0 44.70 48.15
IBM 180119C00125000 C 01/19/18 125.0 40.70 43.60
IBM 180119C00130000 C 01/19/18 130.0 37.45 39.20
IBM 180119C00135000 C 01/19/18 135.0 32.95 34.60
IBM 180119C00140000 C 01/19/18 140.0 30.20 30.60
IBM 180119C00145000 C 01/19/18 145.0 26.25 28.20
IBM 180119C00150000 C 01/19/18 150.0 22.65 23.65
IBM 180119C00155000 C 01/19/18 155.0 19.60 20.00
IBM 180119C00160000 C 01/19/18 160.0 16.60 16.90
IBM 180119C00165000 C 01/19/18 165.0 13.90 14.20
IBM 180119C00170000 C 01/19/18 170.0 11.50 11.75
IBM 180119C00175000 C 01/19/18 175.0 9.40 9.65
IBM 180119C00180000 C 01/19/18 180.0 7.60 7.85
IBM 180119C00185000 C 01/19/18 185.0 6.05 6.30
IBM 180119C00190000 C 01/19/18 190.0 4.80 5.00
IBM 180119C00195000 C 01/19/18 195.0 3.75 3.95
IBM 180119C00200000 C 01/19/18 200.0 2.82 3.10
IBM 180119C00210000 C 01/19/18 210.0 1.71 1.85
IBM 180119C00220000 C 01/19/18 220.0 0.91 1.07
IBM 180119C00230000 C 01/19/18 230.0 0.51 0.70
IBM 180119P00060000 P 01/19/18 60.0 0.32 0.47
IBM 180119P00065000 P 01/19/18 65.0 0.44 0.56
IBM 180119P00070000 P 01/19/18 70.0 0.53 0.67
IBM 180119P00075000 P 01/19/18 75.0 0.64 0.80
IBM 180119P00080000 P 01/19/18 80.0 0.78 0.95
IBM 180119P00085000 P 01/19/18 85.0 0.95 1.12
IBM 180119P00090000 P 01/19/18 90.0 1.15 1.30
IBM 180119P00095000 P 01/19/18 95.0 1.38 1.53
IBM 180119P00100000 P 01/19/18 100.0 1.65 1.78
IBM 180119P00105000 P 01/19/18 105.0 1.96 2.09
IBM 180119P00110000 P 01/19/18 110.0 2.31 2.46
IBM 180119P00115000 P 01/19/18 115.0 2.76 2.90
IBM 180119P00120000 P 01/19/18 120.0 3.30 3.45
IBM 180119P00125000 P 01/19/18 125.0 3.95 4.10
IBM 180119P00130000 P 01/19/18 130.0 4.75 4.90
IBM 180119P00135000 P 01/19/18 135.0 5.60 5.85
IBM 180119P00140000 P 01/19/18 140.0 6.70 6.95
IBM 180119P00145000 P 01/19/18 145.0 8.00 8.25
IBM 180119P00150000 P 01/19/18 150.0 9.55 9.80
IBM 180119P00155000 P 01/19/18 155.0 11.30 11.55
IBM 180119P00160000 P 01/19/18 160.0 13.35 13.65
IBM 180119P00165000 P 01/19/18 165.0 15.60 15.90
IBM 180119P00170000 P 01/19/18 170.0 18.20 18.55
IBM 180119P00175000 P 01/19/18 175.0 21.05 21.45
IBM 180119P00180000 P 01/19/18 180.0 24.20 24.70
IBM 180119P00185000 P 01/19/18 185.0 27.25 28.15
IBM 180119P00190000 P 01/19/18 190.0 31.45 31.85
IBM 180119P00195000 P 01/19/18 195.0 34.90 35.80
IBM 180119P00200000 P 01/19/18 200.0 37.70 42.00
IBM 180119P00210000 P 01/19/18 210.0 47.10 50.80
IBM 180119P00220000 P 01/19/18 220.0 56.50 60.50
IBM 180119P00230000 P 01/19/18 230.0 64.55 69.50
IBM 190118C00080000 C 01/18/19 80.0 84.00 88.95
IBM 190118C00085000 C 01/18/19 85.0 78.50 83.00
IBM 190118C00090000 C 01/18/19 90.0 74.00 78.50
IBM 190118C00095000 C 01/18/19 95.0 69.00 73.50
IBM 190118C00100000 C 01/18/19 100.0 64.00 68.50
IBM 190118C00105000 C 01/18/19 105.0 59.00 63.50
IBM 190118C00110000 C 01/18/19 110.0 54.50 58.80
IBM 190118C00115000 C 01/18/19 115.0 50.00 54.30
IBM 190118C00120000 C 01/18/19 120.0 45.50 50.00
IBM 190118C00125000 C 01/18/19 125.0 43.20 44.95
IBM 190118C00130000 C 01/18/19 130.0 38.55 41.30
IBM 190118C00135000 C 01/18/19 135.0 34.20 38.65
IBM 190118C00140000 C 01/18/19 140.0 30.70 33.80
IBM 190118C00145000 C 01/18/19 145.0 27.55 30.40
IBM 190118C00150000 C 01/18/19 150.0 24.80 27.05
IBM 190118C00155000 C 01/18/19 155.0 21.35 24.45
IBM 190118C00160000 C 01/18/19 160.0 19.90 21.10
IBM 190118C00165000 C 01/18/19 165.0 17.70 20.10
IBM 190118C00170000 C 01/18/19 170.0 15.65 16.70
IBM 190118C00175000 C 01/18/19 175.0 13.55 14.60
IBM 190118C00180000 C 01/18/19 180.0 11.75 12.60
IBM 190118C00185000 C 01/18/19 185.0 10.10 10.65
IBM 190118C00190000 C 01/18/19 190.0 8.60 9.75
IBM 190118C00195000 C 01/18/19 195.0 7.30 7.80
IBM 190118C00200000 C 01/18/19 200.0 6.20 6.60
IBM 190118C00210000 C 01/18/19 210.0 4.30 4.75
IBM 190118C00220000 C 01/18/19 220.0 2.56 3.55
IBM 190118C00230000 C 01/18/19 230.0 2.00 2.35
IBM 190118P00080000 P 01/18/19 80.0 1.83 2.68
IBM 190118P00085000 P 01/18/19 85.0 2.01 3.55
IBM 190118P00090000 P 01/18/19 90.0 2.25 3.85
IBM 190118P00095000 P 01/18/19 95.0 3.20 3.95
IBM 190118P00100000 P 01/18/19 100.0 3.75 4.45
IBM 190118P00105000 P 01/18/19 105.0 4.00 5.55
IBM 190118P00110000 P 01/18/19 110.0 4.90 5.85
IBM 190118P00115000 P 01/18/19 115.0 5.65 6.60
IBM 190118P00120000 P 01/18/19 120.0 7.00 7.50
IBM 190118P00125000 P 01/18/19 125.0 8.05 8.70
IBM 190118P00130000 P 01/18/19 130.0 9.25 9.95
IBM 190118P00135000 P 01/18/19 135.0 10.70 11.35
IBM 190118P00140000 P 01/18/19 140.0 12.15 12.95
IBM 190118P00145000 P 01/18/19 145.0 13.80 14.65
IBM 190118P00150000 P 01/18/19 150.0 15.65 16.55
IBM 190118P00155000 P 01/18/19 155.0 17.80 18.85
IBM 190118P00160000 P 01/18/19 160.0 20.15 21.30
IBM 190118P00165000 P 01/18/19 165.0 22.35 24.05
IBM 190118P00170000 P 01/18/19 170.0 24.95 26.20
IBM 190118P00175000 P 01/18/19 175.0 28.00 30.10
IBM 190118P00180000 P 01/18/19 180.0 31.05 32.60
IBM 190118P00185000 P 01/18/19 185.0 34.25 36.60
IBM 190118P00190000 P 01/18/19 190.0 37.65 40.10
IBM 190118P00195000 P 01/18/19 195.0 40.15 44.45
IBM 190118P00200000 P 01/18/19 200.0 44.95 47.60
IBM 190118P00210000 P 01/18/19 210.0 52.60 55.00
IBM 190118P00220000 P 01/18/19 220.0 60.80 64.50
IBM 190118P00230000 P 01/18/19 230.0 69.00 73.00

OPRA data is delayed 15 minutes.