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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-04)Premium Content

International Business Machines Corp (IBM)
As of Jul 24 2014 12:27PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 140725C00135000 C 07/25/14 135.0 58.10 62.20
IBM 140725C00140000 C 07/25/14 140.0 53.15 57.20
IBM 140725C00145000 C 07/25/14 145.0 48.15 52.15
IBM 140725C00149000 C 07/25/14 149.0 44.15 48.20
IBM 140725C00150000 C 07/25/14 150.0 43.15 46.45
IBM 140725C00152500 C 07/25/14 152.5 40.65 43.95
IBM 140725C00155000 C 07/25/14 155.0 38.15 42.25
IBM 140725C00157500 C 07/25/14 157.5 35.65 39.75
IBM 140725C00160000 C 07/25/14 160.0 33.15 36.20
IBM 140725C00162500 C 07/25/14 162.5 30.65 33.95
IBM 140725C00165000 C 07/25/14 165.0 28.10 31.50
IBM 140725C00167500 C 07/25/14 167.5 25.65 28.95
IBM 140725C00170000 C 07/25/14 170.0 23.75 27.05
IBM 140725C00172500 C 07/25/14 172.5 20.70 24.85
IBM 140725C00175000 C 07/25/14 175.0 18.15 22.25
IBM 140725C00177500 C 07/25/14 177.5 15.65 19.10
IBM 140725C00180000 C 07/25/14 180.0 13.70 15.95
IBM 140725C00182500 C 07/25/14 182.5 11.20 13.45
IBM 140725C00185000 C 07/25/14 185.0 9.60 10.90
IBM 140725C00187500 C 07/25/14 187.5 6.50 8.40
IBM 140725C00190000 C 07/25/14 190.0 4.75 5.75
IBM 140725C00192500 C 07/25/14 192.5 2.58 3.15
IBM 140725C00195000 C 07/25/14 195.0 0.76 0.82
IBM 140725C00197500 C 07/25/14 197.5 0.07 0.10
IBM 140725C00200000 C 07/25/14 200.0 0.01 0.03
IBM 140725C00202500 C 07/25/14 202.5 0.00 0.03
IBM 140725C00205000 C 07/25/14 205.0 0.00 0.02
IBM 140725C00207500 C 07/25/14 207.5 0.00 0.03
IBM 140725C00210000 C 07/25/14 210.0 0.00 0.03
IBM 140725C00212500 C 07/25/14 212.5 0.00 0.03
IBM 140725C00215000 C 07/25/14 215.0 0.00 0.02
IBM 140725C00217500 C 07/25/14 217.5 0.00 0.03
IBM 140725C00220000 C 07/25/14 220.0 0.00 0.03
IBM 140725C00222500 C 07/25/14 222.5 0.00 0.03
IBM 140725C00225000 C 07/25/14 225.0 0.00 0.03
IBM 140725C00227500 C 07/25/14 227.5 0.00 0.03
IBM 140725C00230000 C 07/25/14 230.0 0.00 0.03
IBM 140725C00232500 C 07/25/14 232.5 0.00 0.03
IBM 140725C00235000 C 07/25/14 235.0 0.00 0.03
IBM 140725C00240000 C 07/25/14 240.0 0.00 0.03
IBM 140725C00245000 C 07/25/14 245.0 0.00 0.03
IBM 140725C00250000 C 07/25/14 250.0 0.00 0.03
IBM 140725C00255000 C 07/25/14 255.0 0.00 0.03
IBM 140725P00135000 P 07/25/14 135.0 0.00 0.03
IBM 140725P00140000 P 07/25/14 140.0 0.00 0.03
IBM 140725P00145000 P 07/25/14 145.0 0.00 0.03
IBM 140725P00149000 P 07/25/14 149.0 0.00 0.03
IBM 140725P00150000 P 07/25/14 150.0 0.00 0.03
IBM 140725P00152500 P 07/25/14 152.5 0.00 0.03
IBM 140725P00155000 P 07/25/14 155.0 0.00 0.03
IBM 140725P00157500 P 07/25/14 157.5 0.00 0.03
IBM 140725P00160000 P 07/25/14 160.0 0.00 0.02
IBM 140725P00162500 P 07/25/14 162.5 0.00 0.03
IBM 140725P00165000 P 07/25/14 165.0 0.00 0.03
IBM 140725P00167500 P 07/25/14 167.5 0.00 0.03
IBM 140725P00170000 P 07/25/14 170.0 0.00 0.03
IBM 140725P00172500 P 07/25/14 172.5 0.00 0.03
IBM 140725P00175000 P 07/25/14 175.0 0.00 0.03
IBM 140725P00177500 P 07/25/14 177.5 0.00 0.02
IBM 140725P00180000 P 07/25/14 180.0 0.00 0.03
IBM 140725P00182500 P 07/25/14 182.5 0.01 0.03
IBM 140725P00185000 P 07/25/14 185.0 0.01 0.04
IBM 140725P00187500 P 07/25/14 187.5 0.03 0.06
IBM 140725P00190000 P 07/25/14 190.0 0.05 0.06
IBM 140725P00192500 P 07/25/14 192.5 0.13 0.17
IBM 140725P00195000 P 07/25/14 195.0 0.75 0.76
IBM 140725P00197500 P 07/25/14 197.5 2.10 2.95
IBM 140725P00200000 P 07/25/14 200.0 4.25 6.30
IBM 140725P00202500 P 07/25/14 202.5 6.65 8.60
IBM 140725P00205000 P 07/25/14 205.0 8.00 10.50
IBM 140725P00207500 P 07/25/14 207.5 10.60 14.40
IBM 140725P00210000 P 07/25/14 210.0 12.80 16.85
IBM 140725P00212500 P 07/25/14 212.5 15.30 19.35
IBM 140725P00215000 P 07/25/14 215.0 17.80 21.85
IBM 140725P00217500 P 07/25/14 217.5 20.35 24.35
IBM 140725P00220000 P 07/25/14 220.0 22.80 26.85
IBM 140725P00222500 P 07/25/14 222.5 26.25 29.35
IBM 140725P00225000 P 07/25/14 225.0 28.60 31.90
IBM 140725P00227500 P 07/25/14 227.5 31.10 34.40
IBM 140725P00230000 P 07/25/14 230.0 32.90 36.90
IBM 140725P00232500 P 07/25/14 232.5 35.30 39.40
IBM 140725P00235000 P 07/25/14 235.0 37.80 41.85
IBM 140725P00240000 P 07/25/14 240.0 42.80 46.90
IBM 140725P00245000 P 07/25/14 245.0 47.70 51.90
IBM 140725P00250000 P 07/25/14 250.0 52.80 56.90
IBM 140725P00255000 P 07/25/14 255.0 57.80 61.90
IBM 140801C00135000 C 08/01/14 135.0 58.15 62.25
IBM 140801C00140000 C 08/01/14 140.0 53.15 57.00
IBM 140801C00145000 C 08/01/14 145.0 48.15 51.60
IBM 140801C00148000 C 08/01/14 148.0 45.15 48.25
IBM 140801C00149000 C 08/01/14 149.0 44.15 47.25
IBM 140801C00150000 C 08/01/14 150.0 43.15 47.00
IBM 140801C00152500 C 08/01/14 152.5 40.65 44.50
IBM 140801C00155000 C 08/01/14 155.0 38.20 41.20
IBM 140801C00157500 C 08/01/14 157.5 35.70 38.60
IBM 140801C00160000 C 08/01/14 160.0 33.20 37.10
IBM 140801C00162500 C 08/01/14 162.5 30.70 33.65
IBM 140801C00165000 C 08/01/14 165.0 28.20 31.05
IBM 140801C00167500 C 08/01/14 167.5 26.00 29.60
IBM 140801C00170000 C 08/01/14 170.0 23.50 26.60
IBM 140801C00172500 C 08/01/14 172.5 21.10 24.10
IBM 140801C00175000 C 08/01/14 175.0 18.60 21.05
IBM 140801C00177500 C 08/01/14 177.5 16.15 19.15
IBM 140801C00180000 C 08/01/14 180.0 13.65 16.00
IBM 140801C00182500 C 08/01/14 182.5 11.20 14.00
IBM 140801C00185000 C 08/01/14 185.0 10.00 10.80
IBM 140801C00187500 C 08/01/14 187.5 7.60 8.35
IBM 140801C00190000 C 08/01/14 190.0 5.05 5.95
IBM 140801C00192500 C 08/01/14 192.5 3.15 3.65
IBM 140801C00195000 C 08/01/14 195.0 1.56 1.66
IBM 140801C00197500 C 08/01/14 197.5 0.58 0.66
IBM 140801C00200000 C 08/01/14 200.0 0.12 0.27
IBM 140801C00202500 C 08/01/14 202.5 0.01 0.12
IBM 140801C00205000 C 08/01/14 205.0 0.01 0.07
IBM 140801C00207500 C 08/01/14 207.5 0.00 0.05
IBM 140801C00210000 C 08/01/14 210.0 0.00 0.04
IBM 140801C00212500 C 08/01/14 212.5 0.00 0.04
IBM 140801C00215000 C 08/01/14 215.0 0.00 0.03
IBM 140801C00217500 C 08/01/14 217.5 0.00 0.03
IBM 140801C00220000 C 08/01/14 220.0 0.00 0.03
IBM 140801C00222500 C 08/01/14 222.5 0.00 0.03
IBM 140801C00225000 C 08/01/14 225.0 0.00 0.03
IBM 140801C00227500 C 08/01/14 227.5 0.00 0.03
IBM 140801C00230000 C 08/01/14 230.0 0.00 0.03
IBM 140801C00232500 C 08/01/14 232.5 0.00 0.03
IBM 140801C00235000 C 08/01/14 235.0 0.00 0.03
IBM 140801C00237500 C 08/01/14 237.5 0.00 0.03
IBM 140801C00240000 C 08/01/14 240.0 0.00 0.03
IBM 140801C00242500 C 08/01/14 242.5 0.00 0.03
IBM 140801C00245000 C 08/01/14 245.0 0.00 0.03
IBM 140801C00247500 C 08/01/14 247.5 0.00 0.03
IBM 140801C00250000 C 08/01/14 250.0 0.00 0.03
IBM 140801C00255000 C 08/01/14 255.0 0.00 0.03
IBM 140801P00135000 P 08/01/14 135.0 0.00 0.03
IBM 140801P00140000 P 08/01/14 140.0 0.00 0.03
IBM 140801P00145000 P 08/01/14 145.0 0.00 0.03
IBM 140801P00148000 P 08/01/14 148.0 0.00 0.03
IBM 140801P00149000 P 08/01/14 149.0 0.00 0.03
IBM 140801P00150000 P 08/01/14 150.0 0.00 0.03
IBM 140801P00152500 P 08/01/14 152.5 0.00 0.03
IBM 140801P00155000 P 08/01/14 155.0 0.00 0.03
IBM 140801P00157500 P 08/01/14 157.5 0.00 0.03
IBM 140801P00160000 P 08/01/14 160.0 0.00 0.05
IBM 140801P00162500 P 08/01/14 162.5 0.00 0.05
IBM 140801P00165000 P 08/01/14 165.0 0.00 0.05
IBM 140801P00167500 P 08/01/14 167.5 0.00 0.05
IBM 140801P00170000 P 08/01/14 170.0 0.00 0.05
IBM 140801P00172500 P 08/01/14 172.5 0.00 0.05
IBM 140801P00175000 P 08/01/14 175.0 0.00 0.05
IBM 140801P00177500 P 08/01/14 177.5 0.01 0.07
IBM 140801P00180000 P 08/01/14 180.0 0.01 0.06
IBM 140801P00182500 P 08/01/14 182.5 0.02 0.07
IBM 140801P00185000 P 08/01/14 185.0 0.04 0.16
IBM 140801P00187500 P 08/01/14 187.5 0.11 0.21
IBM 140801P00190000 P 08/01/14 190.0 0.25 0.35
IBM 140801P00192500 P 08/01/14 192.5 0.64 0.71
IBM 140801P00195000 P 08/01/14 195.0 1.48 1.61
IBM 140801P00197500 P 08/01/14 197.5 2.77 3.15
IBM 140801P00200000 P 08/01/14 200.0 4.50 6.25
IBM 140801P00202500 P 08/01/14 202.5 6.75 8.90
IBM 140801P00205000 P 08/01/14 205.0 8.75 11.25
IBM 140801P00207500 P 08/01/14 207.5 11.40 13.95
IBM 140801P00210000 P 08/01/14 210.0 12.90 16.45
IBM 140801P00212500 P 08/01/14 212.5 16.40 18.95
IBM 140801P00215000 P 08/01/14 215.0 18.80 21.45
IBM 140801P00217500 P 08/01/14 217.5 21.40 23.95
IBM 140801P00220000 P 08/01/14 220.0 22.90 26.45
IBM 140801P00222500 P 08/01/14 222.5 26.20 28.95
IBM 140801P00225000 P 08/01/14 225.0 28.70 31.85
IBM 140801P00227500 P 08/01/14 227.5 30.25 34.35
IBM 140801P00230000 P 08/01/14 230.0 33.75 36.85
IBM 140801P00232500 P 08/01/14 232.5 36.10 39.35
IBM 140801P00235000 P 08/01/14 235.0 38.85 41.85
IBM 140801P00237500 P 08/01/14 237.5 40.55 44.35
IBM 140801P00240000 P 08/01/14 240.0 43.05 46.85
IBM 140801P00242500 P 08/01/14 242.5 45.50 49.35
IBM 140801P00245000 P 08/01/14 245.0 48.00 51.85
IBM 140801P00247500 P 08/01/14 247.5 50.35 54.45
IBM 140801P00250000 P 08/01/14 250.0 53.00 56.90
IBM 140801P00255000 P 08/01/14 255.0 57.85 61.95
IBM 140808C00148000 C 08/08/14 148.0 45.05 49.35
IBM 140808C00149000 C 08/08/14 149.0 44.15 48.35
IBM 140808C00150000 C 08/08/14 150.0 43.20 47.30
IBM 140808C00152500 C 08/08/14 152.5 40.60 44.85
IBM 140808C00155000 C 08/08/14 155.0 38.35 42.30
IBM 140808C00157500 C 08/08/14 157.5 35.65 39.85
IBM 140808C00160000 C 08/08/14 160.0 33.05 37.30
IBM 140808C00162500 C 08/08/14 162.5 30.55 34.85
IBM 140808C00165000 C 08/08/14 165.0 28.15 32.25
IBM 140808C00167500 C 08/08/14 167.5 25.65 29.70
IBM 140808C00170000 C 08/08/14 170.0 23.55 27.25
IBM 140808C00172500 C 08/08/14 172.5 21.05 24.70
IBM 140808C00175000 C 08/08/14 175.0 18.35 21.80
IBM 140808C00177500 C 08/08/14 177.5 16.05 19.70
IBM 140808C00180000 C 08/08/14 180.0 13.65 16.25
IBM 140808C00182500 C 08/08/14 182.5 11.20 14.00
IBM 140808C00185000 C 08/08/14 185.0 9.95 11.55
IBM 140808C00187500 C 08/08/14 187.5 7.65 8.65
IBM 140808C00190000 C 08/08/14 190.0 5.40 6.10
IBM 140808C00192500 C 08/08/14 192.5 3.40 4.05
IBM 140808C00195000 C 08/08/14 195.0 1.92 2.10
IBM 140808C00197500 C 08/08/14 197.5 0.92 1.05
IBM 140808C00200000 C 08/08/14 200.0 0.39 0.50
IBM 140808C00202500 C 08/08/14 202.5 0.11 0.22
IBM 140808C00205000 C 08/08/14 205.0 0.02 0.12
IBM 140808C00207500 C 08/08/14 207.5 0.01 0.07
IBM 140808C00210000 C 08/08/14 210.0 0.01 0.05
IBM 140808C00212500 C 08/08/14 212.5 0.00 0.05
IBM 140808C00215000 C 08/08/14 215.0 0.00 0.04
IBM 140808C00217500 C 08/08/14 217.5 0.00 0.04
IBM 140808C00220000 C 08/08/14 220.0 0.00 0.04
IBM 140808C00222500 C 08/08/14 222.5 0.00 0.04
IBM 140808C00225000 C 08/08/14 225.0 0.00 0.04
IBM 140808C00230000 C 08/08/14 230.0 0.00 0.03
IBM 140808P00148000 P 08/08/14 148.0 0.00 0.06
IBM 140808P00149000 P 08/08/14 149.0 0.00 0.06
IBM 140808P00150000 P 08/08/14 150.0 0.00 0.06
IBM 140808P00152500 P 08/08/14 152.5 0.00 0.06
IBM 140808P00155000 P 08/08/14 155.0 0.00 0.06
IBM 140808P00157500 P 08/08/14 157.5 0.00 0.06
IBM 140808P00160000 P 08/08/14 160.0 0.00 0.06
IBM 140808P00162500 P 08/08/14 162.5 0.00 0.05
IBM 140808P00165000 P 08/08/14 165.0 0.00 0.06
IBM 140808P00167500 P 08/08/14 167.5 0.01 0.07
IBM 140808P00170000 P 08/08/14 170.0 0.01 0.06
IBM 140808P00172500 P 08/08/14 172.5 0.02 0.07
IBM 140808P00175000 P 08/08/14 175.0 0.02 0.09
IBM 140808P00177500 P 08/08/14 177.5 0.03 0.10
IBM 140808P00180000 P 08/08/14 180.0 0.06 0.16
IBM 140808P00182500 P 08/08/14 182.5 0.13 0.19
IBM 140808P00185000 P 08/08/14 185.0 0.20 0.33
IBM 140808P00187500 P 08/08/14 187.5 0.36 0.46
IBM 140808P00190000 P 08/08/14 190.0 0.65 0.83
IBM 140808P00192500 P 08/08/14 192.5 1.41 1.51
IBM 140808P00195000 P 08/08/14 195.0 2.46 2.69
IBM 140808P00197500 P 08/08/14 197.5 3.90 4.40
IBM 140808P00200000 P 08/08/14 200.0 5.70 6.55
IBM 140808P00202500 P 08/08/14 202.5 7.85 9.05
IBM 140808P00205000 P 08/08/14 205.0 9.05 12.75
IBM 140808P00207500 P 08/08/14 207.5 12.15 15.00
IBM 140808P00210000 P 08/08/14 210.0 14.30 17.75
IBM 140808P00212500 P 08/08/14 212.5 16.65 20.25
IBM 140808P00215000 P 08/08/14 215.0 18.80 22.75
IBM 140808P00217500 P 08/08/14 217.5 21.45 25.25
IBM 140808P00220000 P 08/08/14 220.0 23.70 27.75
IBM 140808P00222500 P 08/08/14 222.5 26.30 30.25
IBM 140808P00225000 P 08/08/14 225.0 28.70 32.95
IBM 140808P00230000 P 08/08/14 230.0 33.90 37.95
IBM 140816C00095000 C 08/16/14 95.0 98.05 101.80
IBM 140816C00100000 C 08/16/14 100.0 93.05 96.80
IBM 140816C00105000 C 08/16/14 105.0 88.05 91.80
IBM 140816C00110000 C 08/16/14 110.0 83.10 86.80
IBM 140816C00115000 C 08/16/14 115.0 78.10 81.80
IBM 140816C00120000 C 08/16/14 120.0 73.10 76.80
IBM 140816C00125000 C 08/16/14 125.0 68.15 71.80
IBM 140816C00130000 C 08/16/14 130.0 63.15 66.80
IBM 140816C00135000 C 08/16/14 135.0 58.15 61.80
IBM 140816C00140000 C 08/16/14 140.0 53.15 56.80
IBM 140816C00145000 C 08/16/14 145.0 48.15 51.80
IBM 140816C00150000 C 08/16/14 150.0 43.05 46.10
IBM 140816C00155000 C 08/16/14 155.0 38.15 41.80
IBM 140816C00160000 C 08/16/14 160.0 33.15 36.80
IBM 140816C00165000 C 08/16/14 165.0 28.10 31.80
IBM 140816C00167500 C 08/16/14 167.5 26.25 29.30
IBM 140816C00170000 C 08/16/14 170.0 23.75 26.80
IBM 140816C00172500 C 08/16/14 172.5 21.25 24.00
IBM 140816C00175000 C 08/16/14 175.0 18.75 21.10
IBM 140816C00177500 C 08/16/14 177.5 16.25 18.35
IBM 140816C00180000 C 08/16/14 180.0 13.80 16.00
IBM 140816C00182500 C 08/16/14 182.5 11.35 14.05
IBM 140816C00185000 C 08/16/14 185.0 10.05 10.85
IBM 140816C00187500 C 08/16/14 187.5 6.75 8.45
IBM 140816C00190000 C 08/16/14 190.0 5.55 6.20
IBM 140816C00192500 C 08/16/14 192.5 3.70 3.85
IBM 140816C00195000 C 08/16/14 195.0 2.21 2.27
IBM 140816C00197500 C 08/16/14 197.5 1.19 1.23
IBM 140816C00200000 C 08/16/14 200.0 0.58 0.61
IBM 140816C00202500 C 08/16/14 202.5 0.28 0.30
IBM 140816C00205000 C 08/16/14 205.0 0.12 0.15
IBM 140816C00207500 C 08/16/14 207.5 0.02 0.10
IBM 140816C00210000 C 08/16/14 210.0 0.01 0.07
IBM 140816C00212500 C 08/16/14 212.5 0.00 0.06
IBM 140816C00215000 C 08/16/14 215.0 0.00 0.05
IBM 140816C00220000 C 08/16/14 220.0 0.00 0.04
IBM 140816C00225000 C 08/16/14 225.0 0.00 0.04
IBM 140816C00230000 C 08/16/14 230.0 0.00 0.03
IBM 140816C00235000 C 08/16/14 235.0 0.00 0.03
IBM 140816C00240000 C 08/16/14 240.0 0.00 0.03
IBM 140816C00245000 C 08/16/14 245.0 0.00 0.03
IBM 140816C00250000 C 08/16/14 250.0 0.00 0.03
IBM 140816C00255000 C 08/16/14 255.0 0.00 0.03
IBM 140816C00260000 C 08/16/14 260.0 0.00 0.03
IBM 140816C00265000 C 08/16/14 265.0 0.00 0.03
IBM 140816C00270000 C 08/16/14 270.0 0.00 0.03
IBM 140816C00275000 C 08/16/14 275.0 0.00 0.04
IBM 140816P00095000 P 08/16/14 95.0 0.00 0.03
IBM 140816P00100000 P 08/16/14 100.0 0.00 0.03
IBM 140816P00105000 P 08/16/14 105.0 0.00 0.03
IBM 140816P00110000 P 08/16/14 110.0 0.00 0.03
IBM 140816P00115000 P 08/16/14 115.0 0.00 0.03
IBM 140816P00120000 P 08/16/14 120.0 0.00 0.03
IBM 140816P00125000 P 08/16/14 125.0 0.00 0.03
IBM 140816P00130000 P 08/16/14 130.0 0.00 0.03
IBM 140816P00135000 P 08/16/14 135.0 0.00 0.03
IBM 140816P00140000 P 08/16/14 140.0 0.00 0.05
IBM 140816P00145000 P 08/16/14 145.0 0.00 0.05
IBM 140816P00150000 P 08/16/14 150.0 0.00 0.06
IBM 140816P00155000 P 08/16/14 155.0 0.00 0.06
IBM 140816P00160000 P 08/16/14 160.0 0.01 0.06
IBM 140816P00165000 P 08/16/14 165.0 0.01 0.06
IBM 140816P00167500 P 08/16/14 167.5 0.02 0.07
IBM 140816P00170000 P 08/16/14 170.0 0.03 0.08
IBM 140816P00172500 P 08/16/14 172.5 0.03 0.08
IBM 140816P00175000 P 08/16/14 175.0 0.05 0.09
IBM 140816P00177500 P 08/16/14 177.5 0.08 0.15
IBM 140816P00180000 P 08/16/14 180.0 0.12 0.17
IBM 140816P00182500 P 08/16/14 182.5 0.20 0.26
IBM 140816P00185000 P 08/16/14 185.0 0.38 0.40
IBM 140816P00187500 P 08/16/14 187.5 0.64 0.67
IBM 140816P00190000 P 08/16/14 190.0 1.09 1.13
IBM 140816P00192500 P 08/16/14 192.5 1.86 1.91
IBM 140816P00195000 P 08/16/14 195.0 3.05 3.10
IBM 140816P00197500 P 08/16/14 197.5 4.55 4.70
IBM 140816P00200000 P 08/16/14 200.0 6.35 6.95
IBM 140816P00202500 P 08/16/14 202.5 8.15 9.80
IBM 140816P00205000 P 08/16/14 205.0 10.45 12.35
IBM 140816P00207500 P 08/16/14 207.5 12.85 14.05
IBM 140816P00210000 P 08/16/14 210.0 14.40 17.35
IBM 140816P00212500 P 08/16/14 212.5 17.80 19.85
IBM 140816P00215000 P 08/16/14 215.0 19.30 22.40
IBM 140816P00220000 P 08/16/14 220.0 24.25 27.40
IBM 140816P00225000 P 08/16/14 225.0 29.25 33.00
IBM 140816P00230000 P 08/16/14 230.0 34.25 38.05
IBM 140816P00235000 P 08/16/14 235.0 39.25 43.05
IBM 140816P00240000 P 08/16/14 240.0 44.25 48.00
IBM 140816P00245000 P 08/16/14 245.0 49.25 52.95
IBM 140816P00250000 P 08/16/14 250.0 54.25 58.00
IBM 140816P00255000 P 08/16/14 255.0 59.25 62.95
IBM 140816P00260000 P 08/16/14 260.0 64.25 68.00
IBM 140816P00265000 P 08/16/14 265.0 69.25 72.95
IBM 140816P00270000 P 08/16/14 270.0 74.25 78.00
IBM 140816P00275000 P 08/16/14 275.0 79.25 82.90
IBM 140822C00150000 C 08/22/14 150.0 43.10 47.25
IBM 140822C00152500 C 08/22/14 152.5 40.60 44.85
IBM 140822C00155000 C 08/22/14 155.0 38.20 42.25
IBM 140822C00157500 C 08/22/14 157.5 35.70 39.85
IBM 140822C00160000 C 08/22/14 160.0 33.20 37.35
IBM 140822C00162500 C 08/22/14 162.5 30.70 34.85
IBM 140822C00165000 C 08/22/14 165.0 28.20 32.30
IBM 140822C00167500 C 08/22/14 167.5 25.70 29.75
IBM 140822C00170000 C 08/22/14 170.0 23.70 26.75
IBM 140822C00172500 C 08/22/14 172.5 21.20 24.20
IBM 140822C00175000 C 08/22/14 175.0 18.70 21.80
IBM 140822C00177500 C 08/22/14 177.5 16.25 19.75
IBM 140822C00180000 C 08/22/14 180.0 13.75 16.80
IBM 140822C00182500 C 08/22/14 182.5 11.25 14.35
IBM 140822C00185000 C 08/22/14 185.0 9.40 11.75
IBM 140822C00187500 C 08/22/14 187.5 6.75 8.75
IBM 140822C00190000 C 08/22/14 190.0 5.50 6.45
IBM 140822C00192500 C 08/22/14 192.5 3.90 4.45
IBM 140822C00195000 C 08/22/14 195.0 2.47 2.71
IBM 140822C00197500 C 08/22/14 197.5 1.44 1.69
IBM 140822C00200000 C 08/22/14 200.0 0.79 0.84
IBM 140822C00202500 C 08/22/14 202.5 0.40 0.45
IBM 140822C00205000 C 08/22/14 205.0 0.14 0.26
IBM 140822C00207500 C 08/22/14 207.5 0.06 0.15
IBM 140822C00210000 C 08/22/14 210.0 0.01 0.12
IBM 140822C00212500 C 08/22/14 212.5 0.01 0.08
IBM 140822C00215000 C 08/22/14 215.0 0.01 0.06
IBM 140822C00217500 C 08/22/14 217.5 0.00 0.05
IBM 140822C00220000 C 08/22/14 220.0 0.00 0.05
IBM 140822C00222500 C 08/22/14 222.5 0.00 0.04
IBM 140822C00225000 C 08/22/14 225.0 0.00 0.04
IBM 140822C00227500 C 08/22/14 227.5 0.00 0.03
IBM 140822C00230000 C 08/22/14 230.0 0.00 0.03
IBM 140822C00232500 C 08/22/14 232.5 0.00 0.03
IBM 140822C00235000 C 08/22/14 235.0 0.00 0.03
IBM 140822C00237500 C 08/22/14 237.5 0.00 0.03
IBM 140822C00240000 C 08/22/14 240.0 0.00 0.03
IBM 140822C00242500 C 08/22/14 242.5 0.00 0.03
IBM 140822P00150000 P 08/22/14 150.0 0.00 0.06
IBM 140822P00152500 P 08/22/14 152.5 0.00 0.06
IBM 140822P00155000 P 08/22/14 155.0 0.01 0.07
IBM 140822P00157500 P 08/22/14 157.5 0.01 0.07
IBM 140822P00160000 P 08/22/14 160.0 0.02 0.08
IBM 140822P00162500 P 08/22/14 162.5 0.01 0.08
IBM 140822P00165000 P 08/22/14 165.0 0.02 0.09
IBM 140822P00167500 P 08/22/14 167.5 0.03 0.09
IBM 140822P00170000 P 08/22/14 170.0 0.04 0.11
IBM 140822P00172500 P 08/22/14 172.5 0.06 0.15
IBM 140822P00175000 P 08/22/14 175.0 0.07 0.25
IBM 140822P00177500 P 08/22/14 177.5 0.12 0.29
IBM 140822P00180000 P 08/22/14 180.0 0.19 0.35
IBM 140822P00182500 P 08/22/14 182.5 0.33 0.51
IBM 140822P00185000 P 08/22/14 185.0 0.46 0.66
IBM 140822P00187500 P 08/22/14 187.5 0.81 1.08
IBM 140822P00190000 P 08/22/14 190.0 1.30 1.71
IBM 140822P00192500 P 08/22/14 192.5 2.11 2.51
IBM 140822P00195000 P 08/22/14 195.0 3.30 3.50
IBM 140822P00197500 P 08/22/14 197.5 4.85 5.05
IBM 140822P00200000 P 08/22/14 200.0 6.20 7.70
IBM 140822P00202500 P 08/22/14 202.5 8.20 10.20
IBM 140822P00205000 P 08/22/14 205.0 9.50 12.65
IBM 140822P00207500 P 08/22/14 207.5 12.15 14.95
IBM 140822P00210000 P 08/22/14 210.0 14.30 17.95
IBM 140822P00212500 P 08/22/14 212.5 16.40 20.45
IBM 140822P00215000 P 08/22/14 215.0 19.30 22.95
IBM 140822P00217500 P 08/22/14 217.5 21.25 25.45
IBM 140822P00220000 P 08/22/14 220.0 23.95 27.90
IBM 140822P00222500 P 08/22/14 222.5 26.40 30.50
IBM 140822P00225000 P 08/22/14 225.0 29.00 32.95
IBM 140822P00227500 P 08/22/14 227.5 31.45 35.45
IBM 140822P00230000 P 08/22/14 230.0 34.00 37.95
IBM 140822P00232500 P 08/22/14 232.5 36.40 40.40
IBM 140822P00235000 P 08/22/14 235.0 39.15 42.95
IBM 140822P00237500 P 08/22/14 237.5 41.25 45.45
IBM 140822P00240000 P 08/22/14 240.0 44.15 47.90
IBM 140822P00242500 P 08/22/14 242.5 46.25 50.45
IBM 140829C00150000 C 08/29/14 150.0 43.10 47.35
IBM 140829C00152500 C 08/29/14 152.5 40.60 44.80
IBM 140829C00155000 C 08/29/14 155.0 38.20 42.30
IBM 140829C00157500 C 08/29/14 157.5 35.60 39.75
IBM 140829C00160000 C 08/29/14 160.0 33.20 37.25
IBM 140829C00162500 C 08/29/14 162.5 30.75 34.75
IBM 140829C00165000 C 08/29/14 165.0 28.20 32.25
IBM 140829C00167500 C 08/29/14 167.5 26.25 29.50
IBM 140829C00170000 C 08/29/14 170.0 23.70 27.25
IBM 140829C00172500 C 08/29/14 172.5 21.25 24.70
IBM 140829C00175000 C 08/29/14 175.0 18.80 22.20
IBM 140829C00177500 C 08/29/14 177.5 16.15 19.30
IBM 140829C00180000 C 08/29/14 180.0 13.30 17.25
IBM 140829C00182500 C 08/29/14 182.5 11.30 14.20
IBM 140829C00185000 C 08/29/14 185.0 9.10 11.20
IBM 140829C00187500 C 08/29/14 187.5 6.90 8.75
IBM 140829C00190000 C 08/29/14 190.0 5.95 6.60
IBM 140829C00192500 C 08/29/14 192.5 4.15 4.45
IBM 140829C00195000 C 08/29/14 195.0 2.81 2.91
IBM 140829C00197500 C 08/29/14 197.5 1.75 1.83
IBM 140829C00200000 C 08/29/14 200.0 1.02 1.19
IBM 140829C00202500 C 08/29/14 202.5 0.40 0.68
IBM 140829C00205000 C 08/29/14 205.0 0.20 0.38
IBM 140829C00207500 C 08/29/14 207.5 0.09 0.23
IBM 140829C00210000 C 08/29/14 210.0 0.03 0.15
IBM 140829C00212500 C 08/29/14 212.5 0.03 0.11
IBM 140829C00215000 C 08/29/14 215.0 0.01 0.08
IBM 140829C00217500 C 08/29/14 217.5 0.00 0.06
IBM 140829C00220000 C 08/29/14 220.0 0.00 0.06
IBM 140829C00222500 C 08/29/14 222.5 0.00 0.05
IBM 140829C00225000 C 08/29/14 225.0 0.00 0.04
IBM 140829C00227500 C 08/29/14 227.5 0.00 0.04
IBM 140829C00230000 C 08/29/14 230.0 0.00 0.04
IBM 140829C00232500 C 08/29/14 232.5 0.00 0.03
IBM 140829C00240000 C 08/29/14 240.0 0.00 0.03
IBM 140829P00150000 P 08/29/14 150.0 0.01 0.07
IBM 140829P00152500 P 08/29/14 152.5 0.02 0.08
IBM 140829P00155000 P 08/29/14 155.0 0.02 0.08
IBM 140829P00157500 P 08/29/14 157.5 0.02 0.10
IBM 140829P00160000 P 08/29/14 160.0 0.02 0.12
IBM 140829P00162500 P 08/29/14 162.5 0.03 0.14
IBM 140829P00165000 P 08/29/14 165.0 0.03 0.16
IBM 140829P00167500 P 08/29/14 167.5 0.05 0.19
IBM 140829P00170000 P 08/29/14 170.0 0.07 0.23
IBM 140829P00172500 P 08/29/14 172.5 0.11 0.26
IBM 140829P00175000 P 08/29/14 175.0 0.16 0.30
IBM 140829P00177500 P 08/29/14 177.5 0.22 0.37
IBM 140829P00180000 P 08/29/14 180.0 0.32 0.50
IBM 140829P00182500 P 08/29/14 182.5 0.48 0.69
IBM 140829P00185000 P 08/29/14 185.0 0.64 0.96
IBM 140829P00187500 P 08/29/14 187.5 1.07 1.44
IBM 140829P00190000 P 08/29/14 190.0 1.63 1.90
IBM 140829P00192500 P 08/29/14 192.5 2.43 2.83
IBM 140829P00195000 P 08/29/14 195.0 3.60 3.85
IBM 140829P00197500 P 08/29/14 197.5 5.05 5.45
IBM 140829P00200000 P 08/29/14 200.0 6.40 7.70
IBM 140829P00202500 P 08/29/14 202.5 8.35 10.30
IBM 140829P00205000 P 08/29/14 205.0 9.55 12.70
IBM 140829P00207500 P 08/29/14 207.5 11.80 15.10
IBM 140829P00210000 P 08/29/14 210.0 14.00 17.50
IBM 140829P00212500 P 08/29/14 212.5 16.75 20.00
IBM 140829P00215000 P 08/29/14 215.0 19.35 22.60
IBM 140829P00217500 P 08/29/14 217.5 21.50 25.50
IBM 140829P00220000 P 08/29/14 220.0 23.75 27.90
IBM 140829P00222500 P 08/29/14 222.5 26.30 30.35
IBM 140829P00225000 P 08/29/14 225.0 28.75 33.00
IBM 140829P00227500 P 08/29/14 227.5 31.40 35.40
IBM 140829P00230000 P 08/29/14 230.0 33.75 37.85
IBM 140829P00232500 P 08/29/14 232.5 36.25 40.35
IBM 140829P00240000 P 08/29/14 240.0 43.75 47.90
IBM 140905C00150000 C 09/05/14 150.0 43.25 47.35
IBM 140905C00155000 C 09/05/14 155.0 38.10 42.35
IBM 140905C00157500 C 09/05/14 157.5 35.75 39.85
IBM 140905C00160000 C 09/05/14 160.0 33.25 37.35
IBM 140905C00162500 C 09/05/14 162.5 30.75 34.85
IBM 140905C00165000 C 09/05/14 165.0 28.25 32.35
IBM 140905C00167500 C 09/05/14 167.5 25.70 29.70
IBM 140905C00170000 C 09/05/14 170.0 23.15 26.50
IBM 140905C00172500 C 09/05/14 172.5 20.75 24.75
IBM 140905C00175000 C 09/05/14 175.0 18.25 22.30
IBM 140905C00177500 C 09/05/14 177.5 15.70 19.80
IBM 140905C00180000 C 09/05/14 180.0 13.30 17.30
IBM 140905C00182500 C 09/05/14 182.5 10.90 14.90
IBM 140905C00185000 C 09/05/14 185.0 8.80 12.45
IBM 140905C00187500 C 09/05/14 187.5 6.90 8.95
IBM 140905C00190000 C 09/05/14 190.0 5.75 7.00
IBM 140905C00192500 C 09/05/14 192.5 4.20 5.10
IBM 140905C00195000 C 09/05/14 195.0 2.90 3.25
IBM 140905C00197500 C 09/05/14 197.5 1.68 2.22
IBM 140905C00200000 C 09/05/14 200.0 0.93 1.39
IBM 140905C00202500 C 09/05/14 202.5 0.50 0.85
IBM 140905C00205000 C 09/05/14 205.0 0.24 0.50
IBM 140905C00207500 C 09/05/14 207.5 0.14 0.31
IBM 140905C00210000 C 09/05/14 210.0 0.06 0.20
IBM 140905C00212500 C 09/05/14 212.5 0.03 0.15
IBM 140905C00215000 C 09/05/14 215.0 0.04 0.11
IBM 140905C00217500 C 09/05/14 217.5 0.02 0.08
IBM 140905C00220000 C 09/05/14 220.0 0.01 0.06
IBM 140905C00222500 C 09/05/14 222.5 0.00 0.06
IBM 140905C00225000 C 09/05/14 225.0 0.00 0.05
IBM 140905C00227500 C 09/05/14 227.5 0.00 0.05
IBM 140905C00230000 C 09/05/14 230.0 0.00 0.04
IBM 140905C00232500 C 09/05/14 232.5 0.00 0.04
IBM 140905C00235000 C 09/05/14 235.0 0.00 0.04
IBM 140905C00237500 C 09/05/14 237.5 0.00 0.03
IBM 140905C00240000 C 09/05/14 240.0 0.00 0.03
IBM 140905P00150000 P 09/05/14 150.0 0.02 0.08
IBM 140905P00155000 P 09/05/14 155.0 0.02 0.11
IBM 140905P00157500 P 09/05/14 157.5 0.00 0.13
IBM 140905P00160000 P 09/05/14 160.0 0.03 0.15
IBM 140905P00162500 P 09/05/14 162.5 0.03 0.17
IBM 140905P00165000 P 09/05/14 165.0 0.05 0.19
IBM 140905P00167500 P 09/05/14 167.5 0.07 0.23
IBM 140905P00170000 P 09/05/14 170.0 0.07 0.26
IBM 140905P00172500 P 09/05/14 172.5 0.13 0.33
IBM 140905P00175000 P 09/05/14 175.0 0.17 0.41
IBM 140905P00177500 P 09/05/14 177.5 0.23 0.47
IBM 140905P00180000 P 09/05/14 180.0 0.38 0.62
IBM 140905P00182500 P 09/05/14 182.5 0.54 0.85
IBM 140905P00185000 P 09/05/14 185.0 0.76 1.15
IBM 140905P00187500 P 09/05/14 187.5 1.14 1.67
IBM 140905P00190000 P 09/05/14 190.0 1.70 2.33
IBM 140905P00192500 P 09/05/14 192.5 2.48 3.15
IBM 140905P00195000 P 09/05/14 195.0 3.50 4.25
IBM 140905P00197500 P 09/05/14 197.5 4.80 5.75
IBM 140905P00200000 P 09/05/14 200.0 6.55 8.65
IBM 140905P00202500 P 09/05/14 202.5 8.40 10.50
IBM 140905P00205000 P 09/05/14 205.0 9.40 13.35
IBM 140905P00207500 P 09/05/14 207.5 11.80 15.60
IBM 140905P00210000 P 09/05/14 210.0 14.25 18.05
IBM 140905P00212500 P 09/05/14 212.5 16.55 20.50
IBM 140905P00215000 P 09/05/14 215.0 19.05 23.00
IBM 140905P00217500 P 09/05/14 217.5 21.35 25.45
IBM 140905P00220000 P 09/05/14 220.0 23.85 27.90
IBM 140905P00222500 P 09/05/14 222.5 26.25 30.55
IBM 140905P00225000 P 09/05/14 225.0 28.75 32.90
IBM 140905P00227500 P 09/05/14 227.5 31.25 35.35
IBM 140905P00230000 P 09/05/14 230.0 33.75 37.85
IBM 140905P00232500 P 09/05/14 232.5 36.25 40.40
IBM 140905P00235000 P 09/05/14 235.0 38.75 43.00
IBM 140905P00237500 P 09/05/14 237.5 41.25 45.50
IBM 140905P00240000 P 09/05/14 240.0 43.75 48.00
IBM 140920C00100000 C 09/20/14 100.0 93.10 97.30
IBM 140920C00105000 C 09/20/14 105.0 88.10 92.35
IBM 140920C00110000 C 09/20/14 110.0 83.10 87.25
IBM 140920C00115000 C 09/20/14 115.0 78.05 82.25
IBM 140920C00120000 C 09/20/14 120.0 73.15 77.30
IBM 140920C00125000 C 09/20/14 125.0 68.15 72.40
IBM 140920C00130000 C 09/20/14 130.0 63.15 67.40
IBM 140920C00135000 C 09/20/14 135.0 58.15 62.35
IBM 140920C00140000 C 09/20/14 140.0 53.10 57.20
IBM 140920C00145000 C 09/20/14 145.0 48.20 52.35
IBM 140920C00150000 C 09/20/14 150.0 43.10 47.25
IBM 140920C00155000 C 09/20/14 155.0 38.05 42.30
IBM 140920C00160000 C 09/20/14 160.0 33.10 36.10
IBM 140920C00165000 C 09/20/14 165.0 28.80 32.40
IBM 140920C00170000 C 09/20/14 170.0 23.85 26.25
IBM 140920C00175000 C 09/20/14 175.0 18.35 22.30
IBM 140920C00180000 C 09/20/14 180.0 15.00 16.10
IBM 140920C00185000 C 09/20/14 185.0 9.75 11.40
IBM 140920C00190000 C 09/20/14 190.0 6.70 6.85
IBM 140920C00195000 C 09/20/14 195.0 3.75 3.85
IBM 140920C00200000 C 09/20/14 200.0 1.86 1.90
IBM 140920C00205000 C 09/20/14 205.0 0.83 0.86
IBM 140920C00210000 C 09/20/14 210.0 0.35 0.37
IBM 140920C00215000 C 09/20/14 215.0 0.09 0.19
IBM 140920C00220000 C 09/20/14 220.0 0.04 0.10
IBM 140920C00225000 C 09/20/14 225.0 0.01 0.07
IBM 140920C00230000 C 09/20/14 230.0 0.00 0.06
IBM 140920C00235000 C 09/20/14 235.0 0.00 0.05
IBM 140920C00240000 C 09/20/14 240.0 0.00 0.04
IBM 140920C00245000 C 09/20/14 245.0 0.00 0.04
IBM 140920C00250000 C 09/20/14 250.0 0.00 0.03
IBM 140920C00255000 C 09/20/14 255.0 0.00 0.03
IBM 140920C00260000 C 09/20/14 260.0 0.00 0.03
IBM 140920C00265000 C 09/20/14 265.0 0.00 0.03
IBM 140920C00270000 C 09/20/14 270.0 0.00 0.03
IBM 140920C00275000 C 09/20/14 275.0 0.00 0.03
IBM 140920C00280000 C 09/20/14 280.0 0.00 0.03
IBM 140920C00285000 C 09/20/14 285.0 0.00 0.03
IBM 140920C00290000 C 09/20/14 290.0 0.00 0.03
IBM 140920P00100000 P 09/20/14 100.0 0.00 0.03
IBM 140920P00105000 P 09/20/14 105.0 0.00 0.03
IBM 140920P00110000 P 09/20/14 110.0 0.00 0.04
IBM 140920P00115000 P 09/20/14 115.0 0.00 0.06
IBM 140920P00120000 P 09/20/14 120.0 0.01 0.07
IBM 140920P00125000 P 09/20/14 125.0 0.02 0.07
IBM 140920P00130000 P 09/20/14 130.0 0.01 0.07
IBM 140920P00135000 P 09/20/14 135.0 0.03 0.07
IBM 140920P00140000 P 09/20/14 140.0 0.03 0.09
IBM 140920P00145000 P 09/20/14 145.0 0.04 0.10
IBM 140920P00150000 P 09/20/14 150.0 0.03 0.14
IBM 140920P00155000 P 09/20/14 155.0 0.03 0.18
IBM 140920P00160000 P 09/20/14 160.0 0.10 0.20
IBM 140920P00165000 P 09/20/14 165.0 0.14 0.23
IBM 140920P00170000 P 09/20/14 170.0 0.25 0.32
IBM 140920P00175000 P 09/20/14 175.0 0.41 0.49
IBM 140920P00180000 P 09/20/14 180.0 0.77 0.80
IBM 140920P00185000 P 09/20/14 185.0 1.41 1.44
IBM 140920P00190000 P 09/20/14 190.0 2.61 2.65
IBM 140920P00195000 P 09/20/14 195.0 4.65 4.75
IBM 140920P00200000 P 09/20/14 200.0 7.80 7.90
IBM 140920P00205000 P 09/20/14 205.0 11.20 12.90
IBM 140920P00210000 P 09/20/14 210.0 14.50 17.65
IBM 140920P00215000 P 09/20/14 215.0 19.05 22.90
IBM 140920P00220000 P 09/20/14 220.0 25.05 27.50
IBM 140920P00225000 P 09/20/14 225.0 30.00 32.95
IBM 140920P00230000 P 09/20/14 230.0 33.90 37.95
IBM 140920P00235000 P 09/20/14 235.0 38.90 42.95
IBM 140920P00240000 P 09/20/14 240.0 43.85 47.95
IBM 140920P00245000 P 09/20/14 245.0 48.85 52.95
IBM 140920P00250000 P 09/20/14 250.0 53.85 57.95
IBM 140920P00255000 P 09/20/14 255.0 58.85 62.95
IBM 140920P00260000 P 09/20/14 260.0 63.75 67.95
IBM 140920P00265000 P 09/20/14 265.0 68.85 73.00
IBM 140920P00270000 P 09/20/14 270.0 73.70 78.00
IBM 140920P00275000 P 09/20/14 275.0 78.85 83.00
IBM 140920P00280000 P 09/20/14 280.0 83.70 87.95
IBM 140920P00285000 P 09/20/14 285.0 88.85 93.00
IBM 140920P00290000 P 09/20/14 290.0 93.95 97.95
IBM 141018C00095000 C 10/18/14 95.0 98.10 102.35
IBM 141018C00100000 C 10/18/14 100.0 93.15 97.35
IBM 141018C00105000 C 10/18/14 105.0 88.15 92.35
IBM 141018C00110000 C 10/18/14 110.0 83.05 87.35
IBM 141018C00115000 C 10/18/14 115.0 78.10 82.35
IBM 141018C00120000 C 10/18/14 120.0 73.15 77.35
IBM 141018C00125000 C 10/18/14 125.0 68.10 72.35
IBM 141018C00130000 C 10/18/14 130.0 63.10 67.35
IBM 141018C00135000 C 10/18/14 135.0 58.10 62.40
IBM 141018C00140000 C 10/18/14 140.0 53.25 57.40
IBM 141018C00145000 C 10/18/14 145.0 48.20 52.40
IBM 141018C00150000 C 10/18/14 150.0 43.20 47.40
IBM 141018C00155000 C 10/18/14 155.0 38.80 41.25
IBM 141018C00160000 C 10/18/14 160.0 33.80 36.25
IBM 141018C00165000 C 10/18/14 165.0 28.55 31.75
IBM 141018C00170000 C 10/18/14 170.0 25.10 26.50
IBM 141018C00175000 C 10/18/14 175.0 20.30 21.40
IBM 141018C00180000 C 10/18/14 180.0 15.75 16.60
IBM 141018C00185000 C 10/18/14 185.0 11.15 12.40
IBM 141018C00190000 C 10/18/14 190.0 8.25 8.45
IBM 141018C00195000 C 10/18/14 195.0 5.40 5.60
IBM 141018C00200000 C 10/18/14 200.0 3.25 3.50
IBM 141018C00205000 C 10/18/14 205.0 1.86 1.97
IBM 141018C00210000 C 10/18/14 210.0 0.99 1.11
IBM 141018C00215000 C 10/18/14 215.0 0.46 0.58
IBM 141018C00220000 C 10/18/14 220.0 0.18 0.30
IBM 141018C00225000 C 10/18/14 225.0 0.10 0.18
IBM 141018C00230000 C 10/18/14 230.0 0.05 0.18
IBM 141018C00235000 C 10/18/14 235.0 0.03 0.14
IBM 141018C00240000 C 10/18/14 240.0 0.01 0.11
IBM 141018C00245000 C 10/18/14 245.0 0.00 0.08
IBM 141018C00250000 C 10/18/14 250.0 0.00 0.06
IBM 141018C00255000 C 10/18/14 255.0 0.00 0.05
IBM 141018C00260000 C 10/18/14 260.0 0.00 0.04
IBM 141018C00265000 C 10/18/14 265.0 0.00 0.04
IBM 141018C00270000 C 10/18/14 270.0 0.00 0.04
IBM 141018C00275000 C 10/18/14 275.0 0.00 0.04
IBM 141018P00095000 P 10/18/14 95.0 0.00 0.05
IBM 141018P00100000 P 10/18/14 100.0 0.00 0.06
IBM 141018P00105000 P 10/18/14 105.0 0.00 0.07
IBM 141018P00110000 P 10/18/14 110.0 0.01 0.07
IBM 141018P00115000 P 10/18/14 115.0 0.02 0.07
IBM 141018P00120000 P 10/18/14 120.0 0.04 0.07
IBM 141018P00125000 P 10/18/14 125.0 0.05 0.08
IBM 141018P00130000 P 10/18/14 130.0 0.05 0.10
IBM 141018P00135000 P 10/18/14 135.0 0.05 0.13
IBM 141018P00140000 P 10/18/14 140.0 0.06 0.17
IBM 141018P00145000 P 10/18/14 145.0 0.11 0.19
IBM 141018P00150000 P 10/18/14 150.0 0.13 0.25
IBM 141018P00155000 P 10/18/14 155.0 0.20 0.33
IBM 141018P00160000 P 10/18/14 160.0 0.31 0.41
IBM 141018P00165000 P 10/18/14 165.0 0.45 0.56
IBM 141018P00170000 P 10/18/14 170.0 0.70 0.75
IBM 141018P00175000 P 10/18/14 175.0 1.07 1.15
IBM 141018P00180000 P 10/18/14 180.0 1.62 1.77
IBM 141018P00185000 P 10/18/14 185.0 2.54 2.74
IBM 141018P00190000 P 10/18/14 190.0 4.10 4.30
IBM 141018P00195000 P 10/18/14 195.0 6.20 6.40
IBM 141018P00200000 P 10/18/14 200.0 8.90 9.30
IBM 141018P00205000 P 10/18/14 205.0 12.50 12.85
IBM 141018P00210000 P 10/18/14 210.0 16.20 18.30
IBM 141018P00215000 P 10/18/14 215.0 20.05 22.90
IBM 141018P00220000 P 10/18/14 220.0 25.05 27.70
IBM 141018P00225000 P 10/18/14 225.0 29.35 32.95
IBM 141018P00230000 P 10/18/14 230.0 34.85 37.85
IBM 141018P00235000 P 10/18/14 235.0 39.20 42.95
IBM 141018P00240000 P 10/18/14 240.0 44.20 48.00
IBM 141018P00245000 P 10/18/14 245.0 48.75 53.00
IBM 141018P00250000 P 10/18/14 250.0 53.90 57.70
IBM 141018P00255000 P 10/18/14 255.0 58.75 62.95
IBM 141018P00260000 P 10/18/14 260.0 63.75 67.70
IBM 141018P00265000 P 10/18/14 265.0 68.75 72.85
IBM 141018P00270000 P 10/18/14 270.0 73.75 77.85
IBM 141018P00275000 P 10/18/14 275.0 78.75 82.85
IBM 150117C00090000 C 01/17/15 90.0 103.10 107.35
IBM 150117C00095000 C 01/17/15 95.0 98.15 100.60
IBM 150117C00100000 C 01/17/15 100.0 93.15 97.40
IBM 150117C00105000 C 01/17/15 105.0 88.15 92.40
IBM 150117C00110000 C 01/17/15 110.0 83.10 87.40
IBM 150117C00115000 C 01/17/15 115.0 78.20 82.40
IBM 150117C00120000 C 01/17/15 120.0 73.05 77.40
IBM 150117C00125000 C 01/17/15 125.0 68.20 72.40
IBM 150117C00130000 C 01/17/15 130.0 63.20 67.45
IBM 150117C00135000 C 01/17/15 135.0 58.15 62.40
IBM 150117C00140000 C 01/17/15 140.0 53.15 57.45
IBM 150117C00145000 C 01/17/15 145.0 48.80 52.40
IBM 150117C00150000 C 01/17/15 150.0 43.50 46.25
IBM 150117C00155000 C 01/17/15 155.0 38.55 40.60
IBM 150117C00160000 C 01/17/15 160.0 33.65 35.45
IBM 150117C00165000 C 01/17/15 165.0 30.30 30.55
IBM 150117C00170000 C 01/17/15 170.0 24.45 26.45
IBM 150117C00175000 C 01/17/15 175.0 20.85 21.60
IBM 150117C00180000 C 01/17/15 180.0 17.40 18.00
IBM 150117C00185000 C 01/17/15 185.0 13.75 14.15
IBM 150117C00190000 C 01/17/15 190.0 10.50 10.70
IBM 150117C00195000 C 01/17/15 195.0 7.75 8.05
IBM 150117C00200000 C 01/17/15 200.0 5.50 5.65
IBM 150117C00205000 C 01/17/15 205.0 3.75 3.90
IBM 150117C00210000 C 01/17/15 210.0 2.49 2.72
IBM 150117C00215000 C 01/17/15 215.0 1.61 1.78
IBM 150117C00220000 C 01/17/15 220.0 1.00 1.14
IBM 150117C00225000 C 01/17/15 225.0 0.60 0.74
IBM 150117C00230000 C 01/17/15 230.0 0.34 0.47
IBM 150117C00235000 C 01/17/15 235.0 0.22 0.33
IBM 150117C00240000 C 01/17/15 240.0 0.14 0.24
IBM 150117C00245000 C 01/17/15 245.0 0.07 0.21
IBM 150117C00250000 C 01/17/15 250.0 0.04 0.17
IBM 150117C00255000 C 01/17/15 255.0 0.02 0.14
IBM 150117C00260000 C 01/17/15 260.0 0.00 0.14
IBM 150117C00265000 C 01/17/15 265.0 0.00 0.12
IBM 150117C00270000 C 01/17/15 270.0 0.00 0.10
IBM 150117C00275000 C 01/17/15 275.0 0.00 0.09
IBM 150117C00280000 C 01/17/15 280.0 0.00 0.07
IBM 150117C00285000 C 01/17/15 285.0 0.00 0.06
IBM 150117C00290000 C 01/17/15 290.0 0.00 0.05
IBM 150117C00300000 C 01/17/15 300.0 0.00 0.05
IBM 150117C00310000 C 01/17/15 310.0 0.00 0.04
IBM 150117C00320000 C 01/17/15 320.0 0.00 0.04
IBM 150117P00090000 P 01/17/15 90.0 0.04 0.08
IBM 150117P00095000 P 01/17/15 95.0 0.03 0.09
IBM 150117P00100000 P 01/17/15 100.0 0.07 0.11
IBM 150117P00105000 P 01/17/15 105.0 0.07 0.13
IBM 150117P00110000 P 01/17/15 110.0 0.06 0.17
IBM 150117P00115000 P 01/17/15 115.0 0.10 0.20
IBM 150117P00120000 P 01/17/15 120.0 0.10 0.24
IBM 150117P00125000 P 01/17/15 125.0 0.14 0.29
IBM 150117P00130000 P 01/17/15 130.0 0.21 0.35
IBM 150117P00135000 P 01/17/15 135.0 0.26 0.42
IBM 150117P00140000 P 01/17/15 140.0 0.36 0.49
IBM 150117P00145000 P 01/17/15 145.0 0.46 0.52
IBM 150117P00150000 P 01/17/15 150.0 0.60 0.65
IBM 150117P00155000 P 01/17/15 155.0 0.80 0.86
IBM 150117P00160000 P 01/17/15 160.0 1.10 1.14
IBM 150117P00165000 P 01/17/15 165.0 1.42 1.55
IBM 150117P00170000 P 01/17/15 170.0 1.94 2.07
IBM 150117P00175000 P 01/17/15 175.0 2.69 2.87
IBM 150117P00180000 P 01/17/15 180.0 3.75 3.95
IBM 150117P00185000 P 01/17/15 185.0 5.15 5.35
IBM 150117P00190000 P 01/17/15 190.0 6.95 7.15
IBM 150117P00195000 P 01/17/15 195.0 9.25 9.50
IBM 150117P00200000 P 01/17/15 200.0 12.05 12.30
IBM 150117P00205000 P 01/17/15 205.0 15.25 15.60
IBM 150117P00210000 P 01/17/15 210.0 18.95 19.35
IBM 150117P00215000 P 01/17/15 215.0 22.35 24.55
IBM 150117P00220000 P 01/17/15 220.0 26.55 29.20
IBM 150117P00225000 P 01/17/15 225.0 31.15 33.95
IBM 150117P00230000 P 01/17/15 230.0 36.00 39.10
IBM 150117P00235000 P 01/17/15 235.0 39.90 43.95
IBM 150117P00240000 P 01/17/15 240.0 45.65 48.85
IBM 150117P00245000 P 01/17/15 245.0 49.65 53.80
IBM 150117P00250000 P 01/17/15 250.0 54.70 58.75
IBM 150117P00255000 P 01/17/15 255.0 59.60 63.75
IBM 150117P00260000 P 01/17/15 260.0 64.55 68.70
IBM 150117P00265000 P 01/17/15 265.0 69.55 73.80
IBM 150117P00270000 P 01/17/15 270.0 74.55 78.70
IBM 150117P00275000 P 01/17/15 275.0 79.50 83.70
IBM 150117P00280000 P 01/17/15 280.0 84.50 88.70
IBM 150117P00285000 P 01/17/15 285.0 89.50 93.70
IBM 150117P00290000 P 01/17/15 290.0 94.50 98.65
IBM 150117P00300000 P 01/17/15 300.0 104.45 108.70
IBM 150117P00310000 P 01/17/15 310.0 114.55 118.60
IBM 150117P00320000 P 01/17/15 320.0 124.50 128.60
IBM 160115C00090000 C 01/15/16 90.0 102.65 107.00
IBM 160115C00095000 C 01/15/16 95.0 97.65 102.00
IBM 160115C00100000 C 01/15/16 100.0 92.65 97.00
IBM 160115C00105000 C 01/15/16 105.0 87.65 92.00
IBM 160115C00110000 C 01/15/16 110.0 82.65 87.00
IBM 160115C00115000 C 01/15/16 115.0 77.65 82.00
IBM 160115C00120000 C 01/15/16 120.0 72.65 77.00
IBM 160115C00125000 C 01/15/16 125.0 67.65 72.00
IBM 160115C00130000 C 01/15/16 130.0 62.65 67.00
IBM 160115C00135000 C 01/15/16 135.0 58.10 62.55
IBM 160115C00140000 C 01/15/16 140.0 53.65 57.70
IBM 160115C00145000 C 01/15/16 145.0 48.50 53.00
IBM 160115C00150000 C 01/15/16 150.0 44.40 48.65
IBM 160115C00155000 C 01/15/16 155.0 40.05 44.50
IBM 160115C00160000 C 01/15/16 160.0 35.85 39.00
IBM 160115C00165000 C 01/15/16 165.0 31.90 35.90
IBM 160115C00170000 C 01/15/16 170.0 28.15 31.90
IBM 160115C00175000 C 01/15/16 175.0 24.60 28.70
IBM 160115C00180000 C 01/15/16 180.0 23.20 23.80
IBM 160115C00185000 C 01/15/16 185.0 20.20 20.75
IBM 160115C00190000 C 01/15/16 190.0 17.55 17.95
IBM 160115C00195000 C 01/15/16 195.0 15.20 15.50
IBM 160115C00200000 C 01/15/16 200.0 12.95 13.25
IBM 160115C00210000 C 01/15/16 210.0 9.15 9.60
IBM 160115C00220000 C 01/15/16 220.0 6.35 6.80
IBM 160115C00230000 C 01/15/16 230.0 4.35 4.75
IBM 160115C00240000 C 01/15/16 240.0 2.95 3.10
IBM 160115C00250000 C 01/15/16 250.0 1.97 2.32
IBM 160115C00260000 C 01/15/16 260.0 1.30 1.50
IBM 160115C00270000 C 01/15/16 270.0 0.84 1.07
IBM 160115C00280000 C 01/15/16 280.0 0.53 0.82
IBM 160115C00290000 C 01/15/16 290.0 0.38 0.64
IBM 160115P00090000 P 01/15/16 90.0 0.26 0.52
IBM 160115P00095000 P 01/15/16 95.0 0.35 0.61
IBM 160115P00100000 P 01/15/16 100.0 0.47 0.72
IBM 160115P00105000 P 01/15/16 105.0 0.59 0.88
IBM 160115P00110000 P 01/15/16 110.0 0.95 1.03
IBM 160115P00115000 P 01/15/16 115.0 0.95 1.24
IBM 160115P00120000 P 01/15/16 120.0 1.17 1.48
IBM 160115P00125000 P 01/15/16 125.0 1.45 1.79
IBM 160115P00130000 P 01/15/16 130.0 1.78 2.14
IBM 160115P00135000 P 01/15/16 135.0 2.35 2.54
IBM 160115P00140000 P 01/15/16 140.0 2.65 3.05
IBM 160115P00145000 P 01/15/16 145.0 3.25 3.60
IBM 160115P00150000 P 01/15/16 150.0 3.95 4.30
IBM 160115P00155000 P 01/15/16 155.0 4.80 5.15
IBM 160115P00160000 P 01/15/16 160.0 5.80 6.15
IBM 160115P00165000 P 01/15/16 165.0 6.95 7.35
IBM 160115P00170000 P 01/15/16 170.0 8.35 8.70
IBM 160115P00175000 P 01/15/16 175.0 9.90 10.25
IBM 160115P00180000 P 01/15/16 180.0 11.75 12.10
IBM 160115P00185000 P 01/15/16 185.0 13.80 14.10
IBM 160115P00190000 P 01/15/16 190.0 16.05 16.45
IBM 160115P00195000 P 01/15/16 195.0 18.55 18.90
IBM 160115P00200000 P 01/15/16 200.0 21.35 21.80
IBM 160115P00210000 P 01/15/16 210.0 27.60 28.15
IBM 160115P00220000 P 01/15/16 220.0 34.85 35.35
IBM 160115P00230000 P 01/15/16 230.0 41.25 45.35
IBM 160115P00240000 P 01/15/16 240.0 49.75 53.80
IBM 160115P00250000 P 01/15/16 250.0 58.75 62.70
IBM 160115P00260000 P 01/15/16 260.0 67.30 71.75
IBM 160115P00270000 P 01/15/16 270.0 77.00 81.30
IBM 160115P00280000 P 01/15/16 280.0 87.00 91.30
IBM 160115P00290000 P 01/15/16 290.0 96.50 101.00

OPRA data is delayed 15 minutes.


© 2014 Value Line, Inc. All Rights Reserved