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 (2016-01-01)Premium Content

International Business Machines Corp (IBM)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 160212C00065000 C 02/12/16 65.0 60.05 63.95
IBM 160212C00070000 C 02/12/16 70.0 55.25 59.10
IBM 160212C00075000 C 02/12/16 75.0 50.20 53.90
IBM 160212C00080000 C 02/12/16 80.0 45.20 48.90
IBM 160212C00085000 C 02/12/16 85.0 40.40 43.90
IBM 160212C00090000 C 02/12/16 90.0 35.40 38.90
IBM 160212C00095000 C 02/12/16 95.0 30.30 33.90
IBM 160212C00100000 C 02/12/16 100.0 25.30 28.90
IBM 160212C00105000 C 02/12/16 105.0 20.30 24.05
IBM 160212C00106000 C 02/12/16 106.0 19.30 22.90
IBM 160212C00107000 C 02/12/16 107.0 18.20 21.65
IBM 160212C00108000 C 02/12/16 108.0 17.45 19.75
IBM 160212C00109000 C 02/12/16 109.0 16.35 19.70
IBM 160212C00110000 C 02/12/16 110.0 15.10 18.30
IBM 160212C00111000 C 02/12/16 111.0 14.85 17.15
IBM 160212C00112000 C 02/12/16 112.0 13.40 16.70
IBM 160212C00113000 C 02/12/16 113.0 12.20 14.75
IBM 160212C00114000 C 02/12/16 114.0 11.35 13.75
IBM 160212C00115000 C 02/12/16 115.0 10.35 13.10
IBM 160212C00116000 C 02/12/16 116.0 9.35 11.95
IBM 160212C00117000 C 02/12/16 117.0 8.35 10.90
IBM 160212C00118000 C 02/12/16 118.0 7.45 10.10
IBM 160212C00119000 C 02/12/16 119.0 6.45 8.85
IBM 160212C00120000 C 02/12/16 120.0 5.45 7.85
IBM 160212C00121000 C 02/12/16 121.0 4.40 6.70
IBM 160212C00122000 C 02/12/16 122.0 4.00 5.90
IBM 160212C00123000 C 02/12/16 123.0 3.75 4.70
IBM 160212C00124000 C 02/12/16 124.0 3.35 4.20
IBM 160212C00125000 C 02/12/16 125.0 2.83 3.05
IBM 160212C00126000 C 02/12/16 126.0 2.13 2.36
IBM 160212C00127000 C 02/12/16 127.0 1.58 1.73
IBM 160212C00128000 C 02/12/16 128.0 1.11 1.20
IBM 160212C00129000 C 02/12/16 129.0 0.73 0.84
IBM 160212C00130000 C 02/12/16 130.0 0.43 0.53
IBM 160212C00131000 C 02/12/16 131.0 0.25 0.32
IBM 160212C00132000 C 02/12/16 132.0 0.13 0.19
IBM 160212C00133000 C 02/12/16 133.0 0.07 0.12
IBM 160212C00134000 C 02/12/16 134.0 0.01 0.11
IBM 160212C00135000 C 02/12/16 135.0 0.00 0.05
IBM 160212C00136000 C 02/12/16 136.0 0.00 0.13
IBM 160212C00137000 C 02/12/16 137.0 0.00 0.01
IBM 160212C00138000 C 02/12/16 138.0 0.00 0.33
IBM 160212C00139000 C 02/12/16 139.0 0.00 0.13
IBM 160212C00140000 C 02/12/16 140.0 0.00 0.31
IBM 160212C00141000 C 02/12/16 141.0 0.00 0.50
IBM 160212C00142000 C 02/12/16 142.0 0.00 0.50
IBM 160212C00143000 C 02/12/16 143.0 0.00 0.10
IBM 160212C00144000 C 02/12/16 144.0 0.00 0.50
IBM 160212C00145000 C 02/12/16 145.0 0.00 0.14
IBM 160212C00146000 C 02/12/16 146.0 0.00 0.50
IBM 160212C00147000 C 02/12/16 147.0 0.00 0.50
IBM 160212C00148000 C 02/12/16 148.0 0.00 0.50
IBM 160212C00149000 C 02/12/16 149.0 0.00 0.50
IBM 160212C00150000 C 02/12/16 150.0 0.00 0.50
IBM 160212C00152500 C 02/12/16 152.5 0.00 0.50
IBM 160212C00155000 C 02/12/16 155.0 0.00 0.50
IBM 160212C00157500 C 02/12/16 157.5 0.00 0.50
IBM 160212C00160000 C 02/12/16 160.0 0.00 0.13
IBM 160212C00162500 C 02/12/16 162.5 0.00 0.50
IBM 160212C00165000 C 02/12/16 165.0 0.00 0.15
IBM 160212C00170000 C 02/12/16 170.0 0.00 0.50
IBM 160212C00175000 C 02/12/16 175.0 0.00 0.50
IBM 160212C00180000 C 02/12/16 180.0 0.00 0.50
IBM 160212C00185000 C 02/12/16 185.0 0.00 0.50
IBM 160212P00065000 P 02/12/16 65.0 0.00 0.50
IBM 160212P00070000 P 02/12/16 70.0 0.00 0.50
IBM 160212P00075000 P 02/12/16 75.0 0.00 0.38
IBM 160212P00080000 P 02/12/16 80.0 0.00 0.13
IBM 160212P00085000 P 02/12/16 85.0 0.00 0.14
IBM 160212P00090000 P 02/12/16 90.0 0.00 0.14
IBM 160212P00095000 P 02/12/16 95.0 0.00 0.33
IBM 160212P00100000 P 02/12/16 100.0 0.00 0.13
IBM 160212P00105000 P 02/12/16 105.0 0.00 0.17
IBM 160212P00106000 P 02/12/16 106.0 0.00 0.35
IBM 160212P00107000 P 02/12/16 107.0 0.00 0.13
IBM 160212P00108000 P 02/12/16 108.0 0.01 0.13
IBM 160212P00109000 P 02/12/16 109.0 0.02 0.12
IBM 160212P00110000 P 02/12/16 110.0 0.01 0.14
IBM 160212P00111000 P 02/12/16 111.0 0.01 0.33
IBM 160212P00112000 P 02/12/16 112.0 0.03 0.08
IBM 160212P00113000 P 02/12/16 113.0 0.01 0.34
IBM 160212P00114000 P 02/12/16 114.0 0.03 0.34
IBM 160212P00115000 P 02/12/16 115.0 0.04 0.11
IBM 160212P00116000 P 02/12/16 116.0 0.04 0.16
IBM 160212P00117000 P 02/12/16 117.0 0.07 0.13
IBM 160212P00118000 P 02/12/16 118.0 0.10 0.15
IBM 160212P00119000 P 02/12/16 119.0 0.11 0.18
IBM 160212P00120000 P 02/12/16 120.0 0.17 0.23
IBM 160212P00121000 P 02/12/16 121.0 0.22 0.31
IBM 160212P00122000 P 02/12/16 122.0 0.31 0.40
IBM 160212P00123000 P 02/12/16 123.0 0.43 0.52
IBM 160212P00124000 P 02/12/16 124.0 0.62 0.71
IBM 160212P00125000 P 02/12/16 125.0 0.86 0.95
IBM 160212P00126000 P 02/12/16 126.0 1.17 1.32
IBM 160212P00127000 P 02/12/16 127.0 1.56 1.72
IBM 160212P00128000 P 02/12/16 128.0 2.07 2.32
IBM 160212P00129000 P 02/12/16 129.0 2.67 3.60
IBM 160212P00130000 P 02/12/16 130.0 3.00 4.70
IBM 160212P00131000 P 02/12/16 131.0 4.00 5.70
IBM 160212P00132000 P 02/12/16 132.0 4.55 5.60
IBM 160212P00133000 P 02/12/16 133.0 5.35 7.95
IBM 160212P00134000 P 02/12/16 134.0 6.40 8.80
IBM 160212P00135000 P 02/12/16 135.0 7.30 9.80
IBM 160212P00136000 P 02/12/16 136.0 8.00 10.75
IBM 160212P00137000 P 02/12/16 137.0 9.05 10.65
IBM 160212P00138000 P 02/12/16 138.0 9.75 12.70
IBM 160212P00139000 P 02/12/16 139.0 10.75 13.75
IBM 160212P00140000 P 02/12/16 140.0 11.10 14.75
IBM 160212P00141000 P 02/12/16 141.0 12.70 15.70
IBM 160212P00142000 P 02/12/16 142.0 13.75 16.75
IBM 160212P00143000 P 02/12/16 143.0 14.45 17.70
IBM 160212P00144000 P 02/12/16 144.0 15.05 18.75
IBM 160212P00145000 P 02/12/16 145.0 16.05 19.75
IBM 160212P00146000 P 02/12/16 146.0 17.00 20.80
IBM 160212P00147000 P 02/12/16 147.0 17.90 21.80
IBM 160212P00148000 P 02/12/16 148.0 18.95 22.80
IBM 160212P00149000 P 02/12/16 149.0 20.00 23.60
IBM 160212P00150000 P 02/12/16 150.0 20.95 24.80
IBM 160212P00152500 P 02/12/16 152.5 23.45 27.30
IBM 160212P00155000 P 02/12/16 155.0 25.95 29.80
IBM 160212P00157500 P 02/12/16 157.5 28.45 32.30
IBM 160212P00160000 P 02/12/16 160.0 30.90 34.80
IBM 160212P00162500 P 02/12/16 162.5 33.45 37.30
IBM 160212P00165000 P 02/12/16 165.0 36.00 39.80
IBM 160212P00170000 P 02/12/16 170.0 40.95 44.80
IBM 160212P00175000 P 02/12/16 175.0 45.85 49.90
IBM 160212P00180000 P 02/12/16 180.0 51.00 54.90
IBM 160212P00185000 P 02/12/16 185.0 55.90 59.90
IBM 160219C00060000 C 02/19/16 60.0 65.25 68.95
IBM 160219C00065000 C 02/19/16 65.0 60.25 64.00
IBM 160219C00070000 C 02/19/16 70.0 55.25 59.00
IBM 160219C00075000 C 02/19/16 75.0 50.05 54.00
IBM 160219C00080000 C 02/19/16 80.0 45.25 48.95
IBM 160219C00085000 C 02/19/16 85.0 40.15 44.10
IBM 160219C00090000 C 02/19/16 90.0 35.30 38.95
IBM 160219C00095000 C 02/19/16 95.0 30.30 34.00
IBM 160219C00100000 C 02/19/16 100.0 25.30 28.95
IBM 160219C00101000 C 02/19/16 101.0 24.35 27.95
IBM 160219C00102000 C 02/19/16 102.0 23.35 26.95
IBM 160219C00103000 C 02/19/16 103.0 22.45 26.00
IBM 160219C00104000 C 02/19/16 104.0 21.45 24.55
IBM 160219C00105000 C 02/19/16 105.0 20.30 23.50
IBM 160219C00106000 C 02/19/16 106.0 19.50 22.50
IBM 160219C00107000 C 02/19/16 107.0 18.35 20.75
IBM 160219C00108000 C 02/19/16 108.0 17.35 19.75
IBM 160219C00109000 C 02/19/16 109.0 16.35 18.75
IBM 160219C00110000 C 02/19/16 110.0 15.30 18.75
IBM 160219C00111000 C 02/19/16 111.0 14.25 16.75
IBM 160219C00112000 C 02/19/16 112.0 13.85 15.70
IBM 160219C00113000 C 02/19/16 113.0 12.40 15.60
IBM 160219C00114000 C 02/19/16 114.0 11.45 14.60
IBM 160219C00115000 C 02/19/16 115.0 10.50 12.95
IBM 160219C00116000 C 02/19/16 116.0 9.50 11.90
IBM 160219C00117000 C 02/19/16 117.0 8.55 11.10
IBM 160219C00118000 C 02/19/16 118.0 7.65 9.90
IBM 160219C00119000 C 02/19/16 119.0 8.10 8.90
IBM 160219C00120000 C 02/19/16 120.0 5.80 7.80
IBM 160219C00121000 C 02/19/16 121.0 6.45 6.85
IBM 160219C00122000 C 02/19/16 122.0 5.75 6.05
IBM 160219C00123000 C 02/19/16 123.0 4.80 5.15
IBM 160219C00124000 C 02/19/16 124.0 4.15 4.40
IBM 160219C00125000 C 02/19/16 125.0 3.35 3.75
IBM 160219C00126000 C 02/19/16 126.0 2.90 3.00
IBM 160219C00127000 C 02/19/16 127.0 2.32 2.42
IBM 160219C00128000 C 02/19/16 128.0 1.81 1.91
IBM 160219C00129000 C 02/19/16 129.0 1.36 1.47
IBM 160219C00130000 C 02/19/16 130.0 1.01 1.10
IBM 160219C00131000 C 02/19/16 131.0 0.70 0.80
IBM 160219C00132000 C 02/19/16 132.0 0.49 0.57
IBM 160219C00133000 C 02/19/16 133.0 0.31 0.40
IBM 160219C00134000 C 02/19/16 134.0 0.20 0.27
IBM 160219C00135000 C 02/19/16 135.0 0.13 0.19
IBM 160219C00136000 C 02/19/16 136.0 0.08 0.13
IBM 160219C00137000 C 02/19/16 137.0 0.05 0.10
IBM 160219C00138000 C 02/19/16 138.0 0.01 0.08
IBM 160219C00139000 C 02/19/16 139.0 0.00 0.07
IBM 160219C00140000 C 02/19/16 140.0 0.01 0.03
IBM 160219C00141000 C 02/19/16 141.0 0.00 0.07
IBM 160219C00142000 C 02/19/16 142.0 0.00 0.06
IBM 160219C00143000 C 02/19/16 143.0 0.00 0.06
IBM 160219C00144000 C 02/19/16 144.0 0.00 0.06
IBM 160219C00145000 C 02/19/16 145.0 0.00 0.01
IBM 160219C00146000 C 02/19/16 146.0 0.00 0.06
IBM 160219C00147000 C 02/19/16 147.0 0.00 0.06
IBM 160219C00148000 C 02/19/16 148.0 0.00 0.06
IBM 160219C00149000 C 02/19/16 149.0 0.00 0.06
IBM 160219C00150000 C 02/19/16 150.0 0.00 0.06
IBM 160219C00152500 C 02/19/16 152.5 0.00 0.06
IBM 160219C00155000 C 02/19/16 155.0 0.00 0.02
IBM 160219C00157500 C 02/19/16 157.5 0.00 0.06
IBM 160219C00160000 C 02/19/16 160.0 0.00 0.06
IBM 160219C00162500 C 02/19/16 162.5 0.00 0.06
IBM 160219C00165000 C 02/19/16 165.0 0.00 0.06
IBM 160219C00167500 C 02/19/16 167.5 0.00 0.06
IBM 160219C00170000 C 02/19/16 170.0 0.00 0.06
IBM 160219C00172500 C 02/19/16 172.5 0.00 0.06
IBM 160219C00175000 C 02/19/16 175.0 0.00 0.06
IBM 160219C00177500 C 02/19/16 177.5 0.00 0.06
IBM 160219C00180000 C 02/19/16 180.0 0.00 0.06
IBM 160219C00182500 C 02/19/16 182.5 0.00 0.06
IBM 160219C00185000 C 02/19/16 185.0 0.00 0.06
IBM 160219C00187500 C 02/19/16 187.5 0.00 0.06
IBM 160219C00190000 C 02/19/16 190.0 0.00 0.06
IBM 160219C00195000 C 02/19/16 195.0 0.00 0.06
IBM 160219C00200000 C 02/19/16 200.0 0.00 0.06
IBM 160219C00205000 C 02/19/16 205.0 0.00 0.06
IBM 160219P00060000 P 02/19/16 60.0 0.00 0.06
IBM 160219P00065000 P 02/19/16 65.0 0.00 0.06
IBM 160219P00070000 P 02/19/16 70.0 0.00 0.06
IBM 160219P00075000 P 02/19/16 75.0 0.00 0.06
IBM 160219P00080000 P 02/19/16 80.0 0.00 0.06
IBM 160219P00085000 P 02/19/16 85.0 0.00 0.06
IBM 160219P00090000 P 02/19/16 90.0 0.00 0.06
IBM 160219P00095000 P 02/19/16 95.0 0.00 0.06
IBM 160219P00100000 P 02/19/16 100.0 0.00 0.05
IBM 160219P00101000 P 02/19/16 101.0 0.00 0.07
IBM 160219P00102000 P 02/19/16 102.0 0.00 0.07
IBM 160219P00103000 P 02/19/16 103.0 0.01 0.07
IBM 160219P00104000 P 02/19/16 104.0 0.01 0.08
IBM 160219P00105000 P 02/19/16 105.0 0.02 0.08
IBM 160219P00106000 P 02/19/16 106.0 0.01 0.09
IBM 160219P00107000 P 02/19/16 107.0 0.02 0.09
IBM 160219P00108000 P 02/19/16 108.0 0.02 0.11
IBM 160219P00109000 P 02/19/16 109.0 0.02 0.13
IBM 160219P00110000 P 02/19/16 110.0 0.06 0.10
IBM 160219P00111000 P 02/19/16 111.0 0.04 0.18
IBM 160219P00112000 P 02/19/16 112.0 0.06 0.19
IBM 160219P00113000 P 02/19/16 113.0 0.10 0.16
IBM 160219P00114000 P 02/19/16 114.0 0.15 0.19
IBM 160219P00115000 P 02/19/16 115.0 0.18 0.22
IBM 160219P00116000 P 02/19/16 116.0 0.22 0.27
IBM 160219P00117000 P 02/19/16 117.0 0.27 0.33
IBM 160219P00118000 P 02/19/16 118.0 0.33 0.40
IBM 160219P00119000 P 02/19/16 119.0 0.41 0.48
IBM 160219P00120000 P 02/19/16 120.0 0.52 0.57
IBM 160219P00121000 P 02/19/16 121.0 0.64 0.70
IBM 160219P00122000 P 02/19/16 122.0 0.79 0.87
IBM 160219P00123000 P 02/19/16 123.0 0.99 1.05
IBM 160219P00124000 P 02/19/16 124.0 1.23 1.30
IBM 160219P00125000 P 02/19/16 125.0 1.51 1.60
IBM 160219P00126000 P 02/19/16 126.0 1.86 1.98
IBM 160219P00127000 P 02/19/16 127.0 2.27 2.41
IBM 160219P00128000 P 02/19/16 128.0 2.75 2.92
IBM 160219P00129000 P 02/19/16 129.0 3.30 3.50
IBM 160219P00130000 P 02/19/16 130.0 3.90 4.10
IBM 160219P00131000 P 02/19/16 131.0 4.60 4.80
IBM 160219P00132000 P 02/19/16 132.0 5.05 5.85
IBM 160219P00133000 P 02/19/16 133.0 5.80 7.15
IBM 160219P00134000 P 02/19/16 134.0 6.70 7.60
IBM 160219P00135000 P 02/19/16 135.0 7.60 8.50
IBM 160219P00136000 P 02/19/16 136.0 7.80 10.80
IBM 160219P00137000 P 02/19/16 137.0 9.40 11.80
IBM 160219P00138000 P 02/19/16 138.0 10.05 12.80
IBM 160219P00139000 P 02/19/16 139.0 11.20 13.75
IBM 160219P00140000 P 02/19/16 140.0 12.50 13.40
IBM 160219P00141000 P 02/19/16 141.0 12.10 15.65
IBM 160219P00142000 P 02/19/16 142.0 13.10 16.80
IBM 160219P00143000 P 02/19/16 143.0 14.05 17.75
IBM 160219P00144000 P 02/19/16 144.0 15.10 18.75
IBM 160219P00145000 P 02/19/16 145.0 17.35 19.70
IBM 160219P00146000 P 02/19/16 146.0 17.05 20.75
IBM 160219P00147000 P 02/19/16 147.0 18.00 21.75
IBM 160219P00148000 P 02/19/16 148.0 19.00 22.75
IBM 160219P00149000 P 02/19/16 149.0 20.05 23.75
IBM 160219P00150000 P 02/19/16 150.0 21.00 24.75
IBM 160219P00152500 P 02/19/16 152.5 23.55 27.25
IBM 160219P00155000 P 02/19/16 155.0 26.20 29.80
IBM 160219P00157500 P 02/19/16 157.5 28.55 32.25
IBM 160219P00160000 P 02/19/16 160.0 31.10 34.70
IBM 160219P00162500 P 02/19/16 162.5 33.60 37.10
IBM 160219P00165000 P 02/19/16 165.0 35.95 39.80
IBM 160219P00167500 P 02/19/16 167.5 38.60 42.10
IBM 160219P00170000 P 02/19/16 170.0 41.20 44.80
IBM 160219P00172500 P 02/19/16 172.5 43.50 47.25
IBM 160219P00175000 P 02/19/16 175.0 46.10 49.75
IBM 160219P00177500 P 02/19/16 177.5 48.60 52.25
IBM 160219P00180000 P 02/19/16 180.0 51.00 54.75
IBM 160219P00182500 P 02/19/16 182.5 53.60 57.00
IBM 160219P00185000 P 02/19/16 185.0 56.10 59.70
IBM 160219P00187500 P 02/19/16 187.5 58.60 62.10
IBM 160219P00190000 P 02/19/16 190.0 61.10 64.50
IBM 160219P00195000 P 02/19/16 195.0 66.10 69.70
IBM 160219P00200000 P 02/19/16 200.0 71.10 74.80
IBM 160219P00205000 P 02/19/16 205.0 75.90 79.90
IBM 160226C00095000 C 02/26/16 95.0 30.10 34.20
IBM 160226C00100000 C 02/26/16 100.0 25.25 28.45
IBM 160226C00105000 C 02/26/16 105.0 20.40 23.60
IBM 160226C00110000 C 02/26/16 110.0 15.40 18.45
IBM 160226C00114000 C 02/26/16 114.0 11.55 14.40
IBM 160226C00115000 C 02/26/16 115.0 10.65 13.55
IBM 160226C00116000 C 02/26/16 116.0 9.75 12.30
IBM 160226C00117000 C 02/26/16 117.0 8.65 11.20
IBM 160226C00118000 C 02/26/16 118.0 7.90 10.30
IBM 160226C00119000 C 02/26/16 119.0 6.95 9.40
IBM 160226C00120000 C 02/26/16 120.0 6.85 8.20
IBM 160226C00121000 C 02/26/16 121.0 6.70 7.25
IBM 160226C00122000 C 02/26/16 122.0 5.85 6.45
IBM 160226C00123000 C 02/26/16 123.0 5.25 5.60
IBM 160226C00124000 C 02/26/16 124.0 4.65 4.90
IBM 160226C00125000 C 02/26/16 125.0 3.95 4.20
IBM 160226C00126000 C 02/26/16 126.0 3.40 3.60
IBM 160226C00127000 C 02/26/16 127.0 2.86 2.99
IBM 160226C00128000 C 02/26/16 128.0 2.33 2.46
IBM 160226C00129000 C 02/26/16 129.0 1.87 2.00
IBM 160226C00130000 C 02/26/16 130.0 1.46 1.59
IBM 160226C00131000 C 02/26/16 131.0 1.08 1.27
IBM 160226C00132000 C 02/26/16 132.0 0.84 0.98
IBM 160226C00133000 C 02/26/16 133.0 0.59 0.76
IBM 160226C00134000 C 02/26/16 134.0 0.44 0.58
IBM 160226C00135000 C 02/26/16 135.0 0.31 0.43
IBM 160226C00136000 C 02/26/16 136.0 0.22 0.33
IBM 160226C00137000 C 02/26/16 137.0 0.15 0.23
IBM 160226C00138000 C 02/26/16 138.0 0.10 0.17
IBM 160226C00139000 C 02/26/16 139.0 0.06 0.13
IBM 160226C00140000 C 02/26/16 140.0 0.00 0.11
IBM 160226C00141000 C 02/26/16 141.0 0.00 0.09
IBM 160226C00142000 C 02/26/16 142.0 0.00 0.07
IBM 160226C00143000 C 02/26/16 143.0 0.00 0.07
IBM 160226C00144000 C 02/26/16 144.0 0.00 0.07
IBM 160226C00145000 C 02/26/16 145.0 0.00 0.07
IBM 160226C00146000 C 02/26/16 146.0 0.00 0.07
IBM 160226C00147000 C 02/26/16 147.0 0.00 0.07
IBM 160226C00148000 C 02/26/16 148.0 0.00 0.06
IBM 160226C00149000 C 02/26/16 149.0 0.00 0.06
IBM 160226C00150000 C 02/26/16 150.0 0.00 0.06
IBM 160226C00152500 C 02/26/16 152.5 0.00 0.06
IBM 160226C00155000 C 02/26/16 155.0 0.00 0.06
IBM 160226C00157500 C 02/26/16 157.5 0.00 0.06
IBM 160226C00160000 C 02/26/16 160.0 0.00 0.06
IBM 160226C00162500 C 02/26/16 162.5 0.00 0.06
IBM 160226C00165000 C 02/26/16 165.0 0.00 0.06
IBM 160226C00170000 C 02/26/16 170.0 0.00 0.06
IBM 160226P00095000 P 02/26/16 95.0 0.00 0.07
IBM 160226P00100000 P 02/26/16 100.0 0.00 0.09
IBM 160226P00105000 P 02/26/16 105.0 0.05 0.13
IBM 160226P00110000 P 02/26/16 110.0 0.13 0.20
IBM 160226P00114000 P 02/26/16 114.0 0.27 0.35
IBM 160226P00115000 P 02/26/16 115.0 0.31 0.42
IBM 160226P00116000 P 02/26/16 116.0 0.38 0.50
IBM 160226P00117000 P 02/26/16 117.0 0.45 0.59
IBM 160226P00118000 P 02/26/16 118.0 0.55 0.69
IBM 160226P00119000 P 02/26/16 119.0 0.67 0.82
IBM 160226P00120000 P 02/26/16 120.0 0.82 0.97
IBM 160226P00121000 P 02/26/16 121.0 0.99 1.14
IBM 160226P00122000 P 02/26/16 122.0 1.19 1.33
IBM 160226P00123000 P 02/26/16 123.0 1.42 1.54
IBM 160226P00124000 P 02/26/16 124.0 1.69 1.84
IBM 160226P00125000 P 02/26/16 125.0 2.01 2.15
IBM 160226P00126000 P 02/26/16 126.0 2.37 2.54
IBM 160226P00127000 P 02/26/16 127.0 2.80 2.96
IBM 160226P00128000 P 02/26/16 128.0 3.25 3.45
IBM 160226P00129000 P 02/26/16 129.0 3.75 4.00
IBM 160226P00130000 P 02/26/16 130.0 4.40 4.65
IBM 160226P00131000 P 02/26/16 131.0 5.00 5.40
IBM 160226P00132000 P 02/26/16 132.0 5.40 6.00
IBM 160226P00133000 P 02/26/16 133.0 6.40 7.55
IBM 160226P00134000 P 02/26/16 134.0 7.30 7.75
IBM 160226P00135000 P 02/26/16 135.0 7.75 8.65
IBM 160226P00136000 P 02/26/16 136.0 8.15 11.00
IBM 160226P00137000 P 02/26/16 137.0 9.25 11.90
IBM 160226P00138000 P 02/26/16 138.0 10.25 12.90
IBM 160226P00139000 P 02/26/16 139.0 10.95 13.95
IBM 160226P00140000 P 02/26/16 140.0 11.40 14.80
IBM 160226P00141000 P 02/26/16 141.0 13.00 15.75
IBM 160226P00142000 P 02/26/16 142.0 14.20 16.75
IBM 160226P00143000 P 02/26/16 143.0 13.95 17.85
IBM 160226P00144000 P 02/26/16 144.0 15.10 18.85
IBM 160226P00145000 P 02/26/16 145.0 16.05 19.75
IBM 160226P00146000 P 02/26/16 146.0 16.90 20.85
IBM 160226P00147000 P 02/26/16 147.0 18.00 21.90
IBM 160226P00148000 P 02/26/16 148.0 18.90 22.85
IBM 160226P00149000 P 02/26/16 149.0 19.90 23.85
IBM 160226P00150000 P 02/26/16 150.0 21.00 24.85
IBM 160226P00152500 P 02/26/16 152.5 23.50 27.35
IBM 160226P00155000 P 02/26/16 155.0 25.85 30.00
IBM 160226P00157500 P 02/26/16 157.5 28.45 32.40
IBM 160226P00160000 P 02/26/16 160.0 30.95 34.90
IBM 160226P00162500 P 02/26/16 162.5 33.45 37.40
IBM 160226P00165000 P 02/26/16 165.0 36.00 39.85
IBM 160226P00170000 P 02/26/16 170.0 40.85 44.80
IBM 160304C00095000 C 03/04/16 95.0 30.30 34.00
IBM 160304C00100000 C 03/04/16 100.0 25.40 28.70
IBM 160304C00105000 C 03/04/16 105.0 20.30 23.40
IBM 160304C00106000 C 03/04/16 106.0 19.50 23.15
IBM 160304C00107000 C 03/04/16 107.0 18.45 21.35
IBM 160304C00108000 C 03/04/16 108.0 17.55 20.50
IBM 160304C00109000 C 03/04/16 109.0 16.50 19.55
IBM 160304C00110000 C 03/04/16 110.0 15.50 18.45
IBM 160304C00111000 C 03/04/16 111.0 14.50 17.45
IBM 160304C00112000 C 03/04/16 112.0 13.60 16.45
IBM 160304C00113000 C 03/04/16 113.0 12.75 15.60
IBM 160304C00114000 C 03/04/16 114.0 11.80 14.55
IBM 160304C00115000 C 03/04/16 115.0 10.85 13.35
IBM 160304C00116000 C 03/04/16 116.0 9.95 12.50
IBM 160304C00117000 C 03/04/16 117.0 9.75 11.50
IBM 160304C00118000 C 03/04/16 118.0 8.35 10.60
IBM 160304C00119000 C 03/04/16 119.0 8.65 9.40
IBM 160304C00120000 C 03/04/16 120.0 7.00 8.45
IBM 160304C00121000 C 03/04/16 121.0 7.15 7.60
IBM 160304C00122000 C 03/04/16 122.0 6.55 7.00
IBM 160304C00123000 C 03/04/16 123.0 5.80 6.10
IBM 160304C00124000 C 03/04/16 124.0 5.15 5.35
IBM 160304C00125000 C 03/04/16 125.0 4.45 4.65
IBM 160304C00126000 C 03/04/16 126.0 3.85 4.05
IBM 160304C00127000 C 03/04/16 127.0 3.30 3.45
IBM 160304C00128000 C 03/04/16 128.0 2.77 2.92
IBM 160304C00129000 C 03/04/16 129.0 2.26 2.46
IBM 160304C00130000 C 03/04/16 130.0 1.86 2.03
IBM 160304C00131000 C 03/04/16 131.0 1.50 1.66
IBM 160304C00132000 C 03/04/16 132.0 1.15 1.38
IBM 160304C00133000 C 03/04/16 133.0 0.87 1.11
IBM 160304C00134000 C 03/04/16 134.0 0.68 0.89
IBM 160304C00135000 C 03/04/16 135.0 0.52 0.71
IBM 160304C00136000 C 03/04/16 136.0 0.38 0.52
IBM 160304C00140000 C 03/04/16 140.0 0.10 0.17
IBM 160304C00145000 C 03/04/16 145.0 0.00 0.07
IBM 160304P00095000 P 03/04/16 95.0 0.00 0.08
IBM 160304P00100000 P 03/04/16 100.0 0.02 0.14
IBM 160304P00105000 P 03/04/16 105.0 0.08 0.24
IBM 160304P00106000 P 03/04/16 106.0 0.14 0.20
IBM 160304P00107000 P 03/04/16 107.0 0.11 0.30
IBM 160304P00108000 P 03/04/16 108.0 0.13 0.33
IBM 160304P00109000 P 03/04/16 109.0 0.20 0.29
IBM 160304P00110000 P 03/04/16 110.0 0.24 0.33
IBM 160304P00111000 P 03/04/16 111.0 0.28 0.36
IBM 160304P00112000 P 03/04/16 112.0 0.31 0.42
IBM 160304P00113000 P 03/04/16 113.0 0.36 0.49
IBM 160304P00114000 P 03/04/16 114.0 0.42 0.55
IBM 160304P00115000 P 03/04/16 115.0 0.48 0.63
IBM 160304P00116000 P 03/04/16 116.0 0.59 0.73
IBM 160304P00117000 P 03/04/16 117.0 0.67 0.84
IBM 160304P00118000 P 03/04/16 118.0 0.79 0.97
IBM 160304P00119000 P 03/04/16 119.0 0.93 1.13
IBM 160304P00120000 P 03/04/16 120.0 1.10 1.31
IBM 160304P00121000 P 03/04/16 121.0 1.32 1.49
IBM 160304P00122000 P 03/04/16 122.0 1.55 1.68
IBM 160304P00123000 P 03/04/16 123.0 1.81 1.96
IBM 160304P00124000 P 03/04/16 124.0 2.11 2.24
IBM 160304P00125000 P 03/04/16 125.0 2.43 2.59
IBM 160304P00126000 P 03/04/16 126.0 2.82 2.96
IBM 160304P00127000 P 03/04/16 127.0 3.25 3.40
IBM 160304P00128000 P 03/04/16 128.0 3.70 3.90
IBM 160304P00129000 P 03/04/16 129.0 4.20 4.50
IBM 160304P00130000 P 03/04/16 130.0 4.65 5.05
IBM 160304P00131000 P 03/04/16 131.0 5.40 5.70
IBM 160304P00132000 P 03/04/16 132.0 5.85 7.95
IBM 160304P00133000 P 03/04/16 133.0 6.80 7.85
IBM 160304P00134000 P 03/04/16 134.0 6.85 9.60
IBM 160304P00135000 P 03/04/16 135.0 8.30 9.00
IBM 160304P00136000 P 03/04/16 136.0 8.70 10.40
IBM 160304P00140000 P 03/04/16 140.0 12.10 14.85
IBM 160304P00145000 P 03/04/16 145.0 16.40 19.75
IBM 160311C00095000 C 03/11/16 95.0 30.40 34.05
IBM 160311C00100000 C 03/11/16 100.0 25.30 28.85
IBM 160311C00105000 C 03/11/16 105.0 20.50 23.50
IBM 160311C00107000 C 03/11/16 107.0 18.75 21.45
IBM 160311C00108000 C 03/11/16 108.0 17.50 20.90
IBM 160311C00109000 C 03/11/16 109.0 16.65 19.80
IBM 160311C00110000 C 03/11/16 110.0 15.70 18.40
IBM 160311C00111000 C 03/11/16 111.0 14.70 17.60
IBM 160311C00112000 C 03/11/16 112.0 13.75 16.55
IBM 160311C00113000 C 03/11/16 113.0 12.90 15.70
IBM 160311C00114000 C 03/11/16 114.0 11.95 14.55
IBM 160311C00115000 C 03/11/16 115.0 11.05 13.65
IBM 160311C00116000 C 03/11/16 116.0 11.35 12.70
IBM 160311C00117000 C 03/11/16 117.0 10.45 11.75
IBM 160311C00118000 C 03/11/16 118.0 9.45 10.90
IBM 160311C00119000 C 03/11/16 119.0 7.60 9.85
IBM 160311C00120000 C 03/11/16 120.0 7.50 9.15
IBM 160311C00121000 C 03/11/16 121.0 7.50 8.40
IBM 160311C00122000 C 03/11/16 122.0 6.75 7.40
IBM 160311C00123000 C 03/11/16 123.0 6.00 6.50
IBM 160311C00124000 C 03/11/16 124.0 5.30 5.75
IBM 160311C00125000 C 03/11/16 125.0 4.70 5.10
IBM 160311C00126000 C 03/11/16 126.0 4.25 4.45
IBM 160311C00127000 C 03/11/16 127.0 3.70 3.85
IBM 160311C00128000 C 03/11/16 128.0 3.10 3.35
IBM 160311C00129000 C 03/11/16 129.0 2.63 2.86
IBM 160311C00130000 C 03/11/16 130.0 2.14 2.44
IBM 160311C00131000 C 03/11/16 131.0 1.79 2.07
IBM 160311C00132000 C 03/11/16 132.0 1.46 1.76
IBM 160311C00133000 C 03/11/16 133.0 1.16 1.45
IBM 160311C00134000 C 03/11/16 134.0 0.92 1.19
IBM 160311C00135000 C 03/11/16 135.0 0.72 0.96
IBM 160311C00136000 C 03/11/16 136.0 0.56 0.76
IBM 160311C00140000 C 03/11/16 140.0 0.19 0.25
IBM 160311C00145000 C 03/11/16 145.0 0.03 0.09
IBM 160311P00095000 P 03/11/16 95.0 0.03 0.12
IBM 160311P00100000 P 03/11/16 100.0 0.05 0.20
IBM 160311P00105000 P 03/11/16 105.0 0.18 0.26
IBM 160311P00107000 P 03/11/16 107.0 0.22 0.40
IBM 160311P00108000 P 03/11/16 108.0 0.26 0.36
IBM 160311P00109000 P 03/11/16 109.0 0.31 0.40
IBM 160311P00110000 P 03/11/16 110.0 0.35 0.45
IBM 160311P00111000 P 03/11/16 111.0 0.38 0.50
IBM 160311P00112000 P 03/11/16 112.0 0.43 0.60
IBM 160311P00113000 P 03/11/16 113.0 0.50 0.66
IBM 160311P00114000 P 03/11/16 114.0 0.57 0.76
IBM 160311P00115000 P 03/11/16 115.0 0.65 0.86
IBM 160311P00116000 P 03/11/16 116.0 0.76 1.01
IBM 160311P00117000 P 03/11/16 117.0 0.87 1.12
IBM 160311P00118000 P 03/11/16 118.0 1.05 1.25
IBM 160311P00119000 P 03/11/16 119.0 1.25 1.39
IBM 160311P00120000 P 03/11/16 120.0 1.42 1.63
IBM 160311P00121000 P 03/11/16 121.0 1.62 1.84
IBM 160311P00122000 P 03/11/16 122.0 1.89 2.07
IBM 160311P00123000 P 03/11/16 123.0 2.16 2.34
IBM 160311P00124000 P 03/11/16 124.0 2.47 2.64
IBM 160311P00125000 P 03/11/16 125.0 2.82 2.99
IBM 160311P00126000 P 03/11/16 126.0 3.20 3.40
IBM 160311P00127000 P 03/11/16 127.0 3.60 3.85
IBM 160311P00128000 P 03/11/16 128.0 3.95 4.35
IBM 160311P00129000 P 03/11/16 129.0 4.40 4.95
IBM 160311P00130000 P 03/11/16 130.0 5.00 5.45
IBM 160311P00131000 P 03/11/16 131.0 5.65 6.15
IBM 160311P00132000 P 03/11/16 132.0 6.15 8.35
IBM 160311P00133000 P 03/11/16 133.0 6.65 9.10
IBM 160311P00134000 P 03/11/16 134.0 7.35 8.40
IBM 160311P00135000 P 03/11/16 135.0 8.05 10.60
IBM 160311P00136000 P 03/11/16 136.0 8.60 11.55
IBM 160311P00140000 P 03/11/16 140.0 12.00 14.90
IBM 160311P00145000 P 03/11/16 145.0 16.55 19.75
IBM 160318C00060000 C 03/18/16 60.0 65.30 69.20
IBM 160318C00065000 C 03/18/16 65.0 60.15 64.10
IBM 160318C00070000 C 03/18/16 70.0 55.30 58.95
IBM 160318C00075000 C 03/18/16 75.0 50.50 54.20
IBM 160318C00080000 C 03/18/16 80.0 45.40 49.00
IBM 160318C00085000 C 03/18/16 85.0 40.50 44.05
IBM 160318C00090000 C 03/18/16 90.0 35.40 39.05
IBM 160318C00095000 C 03/18/16 95.0 30.40 33.60
IBM 160318C00100000 C 03/18/16 100.0 26.05 29.15
IBM 160318C00105000 C 03/18/16 105.0 20.50 23.70
IBM 160318C00110000 C 03/18/16 110.0 15.90 18.65
IBM 160318C00115000 C 03/18/16 115.0 11.15 13.80
IBM 160318C00120000 C 03/18/16 120.0 8.15 9.30
IBM 160318C00125000 C 03/18/16 125.0 5.25 5.45
IBM 160318C00130000 C 03/18/16 130.0 2.62 2.77
IBM 160318C00135000 C 03/18/16 135.0 0.99 1.14
IBM 160318C00140000 C 03/18/16 140.0 0.29 0.39
IBM 160318C00145000 C 03/18/16 145.0 0.06 0.13
IBM 160318C00150000 C 03/18/16 150.0 0.01 0.07
IBM 160318C00155000 C 03/18/16 155.0 0.00 0.06
IBM 160318C00160000 C 03/18/16 160.0 0.00 0.06
IBM 160318C00165000 C 03/18/16 165.0 0.00 0.06
IBM 160318C00170000 C 03/18/16 170.0 0.00 0.06
IBM 160318C00175000 C 03/18/16 175.0 0.00 0.06
IBM 160318C00180000 C 03/18/16 180.0 0.00 0.06
IBM 160318C00185000 C 03/18/16 185.0 0.00 0.06
IBM 160318C00190000 C 03/18/16 190.0 0.00 0.06
IBM 160318C00195000 C 03/18/16 195.0 0.00 0.06
IBM 160318C00200000 C 03/18/16 200.0 0.00 0.06
IBM 160318P00060000 P 03/18/16 60.0 0.00 0.06
IBM 160318P00065000 P 03/18/16 65.0 0.00 0.06
IBM 160318P00070000 P 03/18/16 70.0 0.00 0.06
IBM 160318P00075000 P 03/18/16 75.0 0.00 0.06
IBM 160318P00080000 P 03/18/16 80.0 0.00 0.07
IBM 160318P00085000 P 03/18/16 85.0 0.00 0.08
IBM 160318P00090000 P 03/18/16 90.0 0.02 0.10
IBM 160318P00095000 P 03/18/16 95.0 0.06 0.17
IBM 160318P00100000 P 03/18/16 100.0 0.15 0.20
IBM 160318P00105000 P 03/18/16 105.0 0.29 0.34
IBM 160318P00110000 P 03/18/16 110.0 0.50 0.57
IBM 160318P00115000 P 03/18/16 115.0 0.90 1.02
IBM 160318P00120000 P 03/18/16 120.0 1.76 1.85
IBM 160318P00125000 P 03/18/16 125.0 3.20 3.30
IBM 160318P00130000 P 03/18/16 130.0 5.55 5.75
IBM 160318P00135000 P 03/18/16 135.0 8.80 9.15
IBM 160318P00140000 P 03/18/16 140.0 12.65 13.65
IBM 160318P00145000 P 03/18/16 145.0 17.30 19.75
IBM 160318P00150000 P 03/18/16 150.0 21.40 24.75
IBM 160318P00155000 P 03/18/16 155.0 26.15 29.75
IBM 160318P00160000 P 03/18/16 160.0 31.40 34.75
IBM 160318P00165000 P 03/18/16 165.0 36.10 39.75
IBM 160318P00170000 P 03/18/16 170.0 41.10 44.80
IBM 160318P00175000 P 03/18/16 175.0 46.10 49.65
IBM 160318P00180000 P 03/18/16 180.0 51.10 54.65
IBM 160318P00185000 P 03/18/16 185.0 55.90 59.70
IBM 160318P00190000 P 03/18/16 190.0 61.05 64.75
IBM 160318P00195000 P 03/18/16 195.0 65.90 69.80
IBM 160318P00200000 P 03/18/16 200.0 70.90 75.00
IBM 160324C00095000 C 03/24/16 95.0 30.35 34.15
IBM 160324C00100000 C 03/24/16 100.0 25.45 29.10
IBM 160324C00105000 C 03/24/16 105.0 20.75 23.65
IBM 160324C00110000 C 03/24/16 110.0 16.00 19.30
IBM 160324C00111000 C 03/24/16 111.0 15.05 17.85
IBM 160324C00112000 C 03/24/16 112.0 14.15 16.65
IBM 160324C00113000 C 03/24/16 113.0 13.25 15.85
IBM 160324C00114000 C 03/24/16 114.0 12.30 14.90
IBM 160324C00115000 C 03/24/16 115.0 11.30 14.25
IBM 160324C00116000 C 03/24/16 116.0 10.50 13.15
IBM 160324C00117000 C 03/24/16 117.0 10.35 12.30
IBM 160324C00118000 C 03/24/16 118.0 9.35 11.50
IBM 160324C00119000 C 03/24/16 119.0 8.40 10.55
IBM 160324C00120000 C 03/24/16 120.0 8.70 9.75
IBM 160324C00121000 C 03/24/16 121.0 8.05 8.75
IBM 160324C00122000 C 03/24/16 122.0 7.30 8.05
IBM 160324C00123000 C 03/24/16 123.0 6.60 7.15
IBM 160324C00124000 C 03/24/16 124.0 5.95 6.45
IBM 160324C00125000 C 03/24/16 125.0 5.35 5.85
IBM 160324C00126000 C 03/24/16 126.0 4.90 5.10
IBM 160324C00127000 C 03/24/16 127.0 4.35 4.50
IBM 160324C00128000 C 03/24/16 128.0 3.75 4.00
IBM 160324C00129000 C 03/24/16 129.0 3.25 3.50
IBM 160324C00130000 C 03/24/16 130.0 2.82 3.05
IBM 160324C00131000 C 03/24/16 131.0 2.42 2.61
IBM 160324C00132000 C 03/24/16 132.0 2.01 2.24
IBM 160324C00133000 C 03/24/16 133.0 1.69 1.90
IBM 160324C00134000 C 03/24/16 134.0 1.39 1.61
IBM 160324C00135000 C 03/24/16 135.0 1.14 1.36
IBM 160324C00136000 C 03/24/16 136.0 0.92 1.13
IBM 160324C00137000 C 03/24/16 137.0 0.75 0.96
IBM 160324C00138000 C 03/24/16 138.0 0.60 0.77
IBM 160324C00139000 C 03/24/16 139.0 0.48 0.63
IBM 160324C00140000 C 03/24/16 140.0 0.37 0.52
IBM 160324C00145000 C 03/24/16 145.0 0.10 0.17
IBM 160324C00150000 C 03/24/16 150.0 0.00 0.09
IBM 160324P00095000 P 03/24/16 95.0 0.05 0.22
IBM 160324P00100000 P 03/24/16 100.0 0.14 0.34
IBM 160324P00105000 P 03/24/16 105.0 0.34 0.42
IBM 160324P00110000 P 03/24/16 110.0 0.58 0.71
IBM 160324P00111000 P 03/24/16 111.0 0.64 0.80
IBM 160324P00112000 P 03/24/16 112.0 0.71 0.88
IBM 160324P00113000 P 03/24/16 113.0 0.81 0.97
IBM 160324P00114000 P 03/24/16 114.0 0.93 1.09
IBM 160324P00115000 P 03/24/16 115.0 1.04 1.22
IBM 160324P00116000 P 03/24/16 116.0 1.19 1.35
IBM 160324P00117000 P 03/24/16 117.0 1.33 1.54
IBM 160324P00118000 P 03/24/16 118.0 1.51 1.72
IBM 160324P00119000 P 03/24/16 119.0 1.69 1.91
IBM 160324P00120000 P 03/24/16 120.0 1.93 2.13
IBM 160324P00121000 P 03/24/16 121.0 2.16 2.37
IBM 160324P00122000 P 03/24/16 122.0 2.42 2.63
IBM 160324P00123000 P 03/24/16 123.0 2.73 2.95
IBM 160324P00124000 P 03/24/16 124.0 3.05 3.20
IBM 160324P00125000 P 03/24/16 125.0 3.40 3.60
IBM 160324P00126000 P 03/24/16 126.0 3.80 4.00
IBM 160324P00127000 P 03/24/16 127.0 4.20 4.40
IBM 160324P00128000 P 03/24/16 128.0 4.70 5.00
IBM 160324P00129000 P 03/24/16 129.0 4.90 5.50
IBM 160324P00130000 P 03/24/16 130.0 5.45 6.05
IBM 160324P00131000 P 03/24/16 131.0 6.00 6.65
IBM 160324P00132000 P 03/24/16 132.0 6.55 7.30
IBM 160324P00133000 P 03/24/16 133.0 7.15 9.60
IBM 160324P00134000 P 03/24/16 134.0 7.15 10.30
IBM 160324P00135000 P 03/24/16 135.0 8.10 11.00
IBM 160324P00136000 P 03/24/16 136.0 9.15 11.75
IBM 160324P00137000 P 03/24/16 137.0 9.65 12.65
IBM 160324P00138000 P 03/24/16 138.0 10.75 13.35
IBM 160324P00139000 P 03/24/16 139.0 11.40 14.50
IBM 160324P00140000 P 03/24/16 140.0 12.50 15.10
IBM 160324P00145000 P 03/24/16 145.0 16.95 19.95
IBM 160324P00150000 P 03/24/16 150.0 21.05 24.70
IBM 160415C00060000 C 04/15/16 60.0 65.20 69.30
IBM 160415C00065000 C 04/15/16 65.0 60.35 64.05
IBM 160415C00070000 C 04/15/16 70.0 55.25 59.10
IBM 160415C00075000 C 04/15/16 75.0 50.25 54.15
IBM 160415C00080000 C 04/15/16 80.0 45.45 49.15
IBM 160415C00085000 C 04/15/16 85.0 40.30 44.30
IBM 160415C00090000 C 04/15/16 90.0 35.45 39.25
IBM 160415C00095000 C 04/15/16 95.0 30.60 34.00
IBM 160415C00100000 C 04/15/16 100.0 25.85 28.85
IBM 160415C00105000 C 04/15/16 105.0 21.05 23.65
IBM 160415C00110000 C 04/15/16 110.0 16.40 19.05
IBM 160415C00115000 C 04/15/16 115.0 11.90 14.65
IBM 160415C00120000 C 04/15/16 120.0 9.55 10.35
IBM 160415C00125000 C 04/15/16 125.0 6.30 6.60
IBM 160415C00130000 C 04/15/16 130.0 3.70 3.90
IBM 160415C00135000 C 04/15/16 135.0 1.87 2.02
IBM 160415C00140000 C 04/15/16 140.0 0.80 0.91
IBM 160415C00145000 C 04/15/16 145.0 0.30 0.37
IBM 160415C00150000 C 04/15/16 150.0 0.11 0.16
IBM 160415C00155000 C 04/15/16 155.0 0.05 0.09
IBM 160415C00160000 C 04/15/16 160.0 0.02 0.06
IBM 160415C00165000 C 04/15/16 165.0 0.00 0.06
IBM 160415C00170000 C 04/15/16 170.0 0.00 0.06
IBM 160415C00175000 C 04/15/16 175.0 0.00 0.06
IBM 160415C00180000 C 04/15/16 180.0 0.00 0.06
IBM 160415C00185000 C 04/15/16 185.0 0.01 0.06
IBM 160415C00190000 C 04/15/16 190.0 0.00 0.06
IBM 160415C00195000 C 04/15/16 195.0 0.00 0.06
IBM 160415C00200000 C 04/15/16 200.0 0.00 0.06
IBM 160415C00205000 C 04/15/16 205.0 0.00 0.06
IBM 160415C00210000 C 04/15/16 210.0 0.00 0.06
IBM 160415C00215000 C 04/15/16 215.0 0.00 0.06
IBM 160415C00220000 C 04/15/16 220.0 0.00 0.06
IBM 160415C00225000 C 04/15/16 225.0 0.00 0.06
IBM 160415C00230000 C 04/15/16 230.0 0.00 0.06
IBM 160415P00060000 P 04/15/16 60.0 0.00 0.06
IBM 160415P00065000 P 04/15/16 65.0 0.00 0.07
IBM 160415P00070000 P 04/15/16 70.0 0.00 0.08
IBM 160415P00075000 P 04/15/16 75.0 0.00 0.09
IBM 160415P00080000 P 04/15/16 80.0 0.04 0.12
IBM 160415P00085000 P 04/15/16 85.0 0.07 0.18
IBM 160415P00090000 P 04/15/16 90.0 0.11 0.28
IBM 160415P00095000 P 04/15/16 95.0 0.21 0.35
IBM 160415P00100000 P 04/15/16 100.0 0.37 0.46
IBM 160415P00105000 P 04/15/16 105.0 0.63 0.69
IBM 160415P00110000 P 04/15/16 110.0 0.99 1.11
IBM 160415P00115000 P 04/15/16 115.0 1.62 1.75
IBM 160415P00120000 P 04/15/16 120.0 2.66 2.79
IBM 160415P00125000 P 04/15/16 125.0 4.25 4.40
IBM 160415P00130000 P 04/15/16 130.0 6.50 6.75
IBM 160415P00135000 P 04/15/16 135.0 9.70 9.95
IBM 160415P00140000 P 04/15/16 140.0 13.25 15.05
IBM 160415P00145000 P 04/15/16 145.0 16.90 19.80
IBM 160415P00150000 P 04/15/16 150.0 20.95 24.75
IBM 160415P00155000 P 04/15/16 155.0 26.05 29.75
IBM 160415P00160000 P 04/15/16 160.0 30.90 34.80
IBM 160415P00165000 P 04/15/16 165.0 36.05 40.00
IBM 160415P00170000 P 04/15/16 170.0 40.95 44.80
IBM 160415P00175000 P 04/15/16 175.0 45.95 49.75
IBM 160415P00180000 P 04/15/16 180.0 50.90 54.75
IBM 160415P00185000 P 04/15/16 185.0 55.95 59.80
IBM 160415P00190000 P 04/15/16 190.0 61.00 64.90
IBM 160415P00195000 P 04/15/16 195.0 65.95 69.85
IBM 160415P00200000 P 04/15/16 200.0 70.95 74.85
IBM 160415P00205000 P 04/15/16 205.0 75.95 79.85
IBM 160415P00210000 P 04/15/16 210.0 80.90 84.85
IBM 160415P00215000 P 04/15/16 215.0 86.00 89.85
IBM 160415P00220000 P 04/15/16 220.0 90.90 94.95
IBM 160415P00225000 P 04/15/16 225.0 96.00 99.85
IBM 160415P00230000 P 04/15/16 230.0 100.90 104.85
IBM 160715C00060000 C 07/15/16 60.0 64.95 69.50
IBM 160715C00065000 C 07/15/16 65.0 60.00 64.50
IBM 160715C00070000 C 07/15/16 70.0 55.05 59.50
IBM 160715C00075000 C 07/15/16 75.0 50.30 54.55
IBM 160715C00080000 C 07/15/16 80.0 45.25 49.45
IBM 160715C00085000 C 07/15/16 85.0 40.30 44.80
IBM 160715C00090000 C 07/15/16 90.0 35.50 39.60
IBM 160715C00095000 C 07/15/16 95.0 31.15 34.10
IBM 160715C00100000 C 07/15/16 100.0 26.25 29.15
IBM 160715C00105000 C 07/15/16 105.0 22.75 24.55
IBM 160715C00110000 C 07/15/16 110.0 17.65 20.05
IBM 160715C00115000 C 07/15/16 115.0 13.60 16.30
IBM 160715C00120000 C 07/15/16 120.0 11.85 12.10
IBM 160715C00125000 C 07/15/16 125.0 8.75 9.00
IBM 160715C00130000 C 07/15/16 130.0 6.15 6.40
IBM 160715C00135000 C 07/15/16 135.0 4.10 4.30
IBM 160715C00140000 C 07/15/16 140.0 2.45 2.76
IBM 160715C00145000 C 07/15/16 145.0 1.46 1.67
IBM 160715C00150000 C 07/15/16 150.0 0.84 0.97
IBM 160715C00155000 C 07/15/16 155.0 0.37 0.56
IBM 160715C00160000 C 07/15/16 160.0 0.13 0.32
IBM 160715C00165000 C 07/15/16 165.0 0.04 0.13
IBM 160715C00170000 C 07/15/16 170.0 0.01 0.11
IBM 160715C00175000 C 07/15/16 175.0 0.00 0.09
IBM 160715C00180000 C 07/15/16 180.0 0.00 0.08
IBM 160715C00185000 C 07/15/16 185.0 0.00 0.07
IBM 160715C00190000 C 07/15/16 190.0 0.00 0.07
IBM 160715C00195000 C 07/15/16 195.0 0.00 0.07
IBM 160715C00200000 C 07/15/16 200.0 0.00 0.07
IBM 160715C00205000 C 07/15/16 205.0 0.00 0.06
IBM 160715P00060000 P 07/15/16 60.0 0.07 0.15
IBM 160715P00065000 P 07/15/16 65.0 0.12 0.22
IBM 160715P00070000 P 07/15/16 70.0 0.18 0.32
IBM 160715P00075000 P 07/15/16 75.0 0.27 0.40
IBM 160715P00080000 P 07/15/16 80.0 0.33 0.50
IBM 160715P00085000 P 07/15/16 85.0 0.49 0.72
IBM 160715P00090000 P 07/15/16 90.0 0.74 0.93
IBM 160715P00095000 P 07/15/16 95.0 1.04 1.23
IBM 160715P00100000 P 07/15/16 100.0 1.45 1.64
IBM 160715P00105000 P 07/15/16 105.0 2.03 2.24
IBM 160715P00110000 P 07/15/16 110.0 2.93 3.10
IBM 160715P00115000 P 07/15/16 115.0 4.05 4.25
IBM 160715P00120000 P 07/15/16 120.0 5.60 5.75
IBM 160715P00125000 P 07/15/16 125.0 7.55 7.75
IBM 160715P00130000 P 07/15/16 130.0 10.00 10.20
IBM 160715P00135000 P 07/15/16 135.0 12.95 13.20
IBM 160715P00140000 P 07/15/16 140.0 16.50 16.75
IBM 160715P00145000 P 07/15/16 145.0 19.65 22.30
IBM 160715P00150000 P 07/15/16 150.0 24.10 26.55
IBM 160715P00155000 P 07/15/16 155.0 28.20 31.40
IBM 160715P00160000 P 07/15/16 160.0 32.00 36.45
IBM 160715P00165000 P 07/15/16 165.0 36.95 41.20
IBM 160715P00170000 P 07/15/16 170.0 41.70 46.30
IBM 160715P00175000 P 07/15/16 175.0 46.65 51.25
IBM 160715P00180000 P 07/15/16 180.0 51.65 56.15
IBM 160715P00185000 P 07/15/16 185.0 56.65 61.10
IBM 160715P00190000 P 07/15/16 190.0 61.65 66.20
IBM 160715P00195000 P 07/15/16 195.0 66.65 71.30
IBM 160715P00200000 P 07/15/16 200.0 71.60 76.20
IBM 160715P00205000 P 07/15/16 205.0 76.65 81.10
IBM 170120C00060000 C 01/20/17 60.0 65.00 69.50
IBM 170120C00065000 C 01/20/17 65.0 60.00 64.50
IBM 170120C00070000 C 01/20/17 70.0 55.05 60.00
IBM 170120C00075000 C 01/20/17 75.0 50.05 55.00
IBM 170120C00080000 C 01/20/17 80.0 45.65 49.00
IBM 170120C00085000 C 01/20/17 85.0 40.90 44.90
IBM 170120C00090000 C 01/20/17 90.0 36.25 40.30
IBM 170120C00095000 C 01/20/17 95.0 31.70 34.60
IBM 170120C00100000 C 01/20/17 100.0 28.20 30.30
IBM 170120C00105000 C 01/20/17 105.0 24.90 25.65
IBM 170120C00110000 C 01/20/17 110.0 21.10 22.00
IBM 170120C00115000 C 01/20/17 115.0 17.55 18.10
IBM 170120C00120000 C 01/20/17 120.0 14.55 15.00
IBM 170120C00125000 C 01/20/17 125.0 11.95 12.15
IBM 170120C00130000 C 01/20/17 130.0 9.35 9.80
IBM 170120C00135000 C 01/20/17 135.0 7.25 7.65
IBM 170120C00140000 C 01/20/17 140.0 5.55 5.90
IBM 170120C00145000 C 01/20/17 145.0 4.15 4.50
IBM 170120C00150000 C 01/20/17 150.0 3.05 3.30
IBM 170120C00155000 C 01/20/17 155.0 2.24 2.46
IBM 170120C00160000 C 01/20/17 160.0 1.55 1.76
IBM 170120C00165000 C 01/20/17 165.0 1.12 1.26
IBM 170120C00170000 C 01/20/17 170.0 0.75 0.90
IBM 170120C00175000 C 01/20/17 175.0 0.52 0.66
IBM 170120C00180000 C 01/20/17 180.0 0.30 0.45
IBM 170120C00185000 C 01/20/17 185.0 0.15 0.32
IBM 170120C00190000 C 01/20/17 190.0 0.10 0.23
IBM 170120C00195000 C 01/20/17 195.0 0.01 0.17
IBM 170120C00200000 C 01/20/17 200.0 0.02 0.13
IBM 170120C00210000 C 01/20/17 210.0 0.00 0.14
IBM 170120C00220000 C 01/20/17 220.0 0.01 0.11
IBM 170120C00230000 C 01/20/17 230.0 0.00 0.10
IBM 170120C00240000 C 01/20/17 240.0 0.00 0.10
IBM 170120C00250000 C 01/20/17 250.0 0.00 0.10
IBM 170120C00260000 C 01/20/17 260.0 0.00 0.10
IBM 170120C00270000 C 01/20/17 270.0 0.00 0.09
IBM 170120C00280000 C 01/20/17 280.0 0.00 0.09
IBM 170120P00060000 P 01/20/17 60.0 0.56 0.74
IBM 170120P00065000 P 01/20/17 65.0 0.75 0.94
IBM 170120P00070000 P 01/20/17 70.0 1.00 1.18
IBM 170120P00075000 P 01/20/17 75.0 1.33 1.47
IBM 170120P00080000 P 01/20/17 80.0 1.67 1.84
IBM 170120P00085000 P 01/20/17 85.0 2.12 2.30
IBM 170120P00090000 P 01/20/17 90.0 2.57 2.85
IBM 170120P00095000 P 01/20/17 95.0 3.35 3.60
IBM 170120P00100000 P 01/20/17 100.0 4.20 4.45
IBM 170120P00105000 P 01/20/17 105.0 5.30 5.55
IBM 170120P00110000 P 01/20/17 110.0 6.60 6.90
IBM 170120P00115000 P 01/20/17 115.0 8.20 8.50
IBM 170120P00120000 P 01/20/17 120.0 10.10 10.45
IBM 170120P00125000 P 01/20/17 125.0 12.55 12.70
IBM 170120P00130000 P 01/20/17 130.0 15.10 15.35
IBM 170120P00135000 P 01/20/17 135.0 18.05 18.35
IBM 170120P00140000 P 01/20/17 140.0 21.25 21.60
IBM 170120P00145000 P 01/20/17 145.0 24.95 25.30
IBM 170120P00150000 P 01/20/17 150.0 28.75 29.20
IBM 170120P00155000 P 01/20/17 155.0 31.35 33.45
IBM 170120P00160000 P 01/20/17 160.0 35.70 37.80
IBM 170120P00165000 P 01/20/17 165.0 40.90 42.85
IBM 170120P00170000 P 01/20/17 170.0 44.50 48.60
IBM 170120P00175000 P 01/20/17 175.0 49.00 53.50
IBM 170120P00180000 P 01/20/17 180.0 53.55 58.50
IBM 170120P00185000 P 01/20/17 185.0 58.50 63.40
IBM 170120P00190000 P 01/20/17 190.0 63.50 68.30
IBM 170120P00195000 P 01/20/17 195.0 68.50 73.30
IBM 170120P00200000 P 01/20/17 200.0 73.50 78.45
IBM 170120P00210000 P 01/20/17 210.0 83.05 88.00
IBM 170120P00220000 P 01/20/17 220.0 93.00 98.00
IBM 170120P00230000 P 01/20/17 230.0 103.05 108.00
IBM 170120P00240000 P 01/20/17 240.0 113.00 118.00
IBM 170120P00250000 P 01/20/17 250.0 123.00 128.00
IBM 170120P00260000 P 01/20/17 260.0 133.05 138.00
IBM 170120P00270000 P 01/20/17 270.0 142.55 147.50
IBM 170120P00280000 P 01/20/17 280.0 152.55 157.50
IBM 180119C00060000 C 01/19/18 60.0 64.50 69.50
IBM 180119C00065000 C 01/19/18 65.0 60.05 65.00
IBM 180119C00070000 C 01/19/18 70.0 55.05 60.00
IBM 180119C00075000 C 01/19/18 75.0 50.00 55.00
IBM 180119C00080000 C 01/19/18 80.0 45.55 50.50
IBM 180119C00085000 C 01/19/18 85.0 40.60 45.50
IBM 180119C00090000 C 01/19/18 90.0 36.75 41.25
IBM 180119C00095000 C 01/19/18 95.0 32.55 35.90
IBM 180119C00100000 C 01/19/18 100.0 28.55 31.75
IBM 180119C00105000 C 01/19/18 105.0 24.90 27.95
IBM 180119C00110000 C 01/19/18 110.0 22.05 24.30
IBM 180119C00115000 C 01/19/18 115.0 18.80 20.90
IBM 180119C00120000 C 01/19/18 120.0 16.20 18.05
IBM 180119C00125000 C 01/19/18 125.0 13.55 15.45
IBM 180119C00130000 C 01/19/18 130.0 11.35 13.00
IBM 180119C00135000 C 01/19/18 135.0 9.20 11.00
IBM 180119C00140000 C 01/19/18 140.0 7.65 9.25
IBM 180119C00145000 C 01/19/18 145.0 6.25 7.50
IBM 180119C00150000 C 01/19/18 150.0 5.05 6.40
IBM 180119C00155000 C 01/19/18 155.0 4.05 5.20
IBM 180119C00160000 C 01/19/18 160.0 3.25 4.40
IBM 180119C00165000 C 01/19/18 165.0 2.63 3.60
IBM 180119C00170000 C 01/19/18 170.0 2.03 2.91
IBM 180119C00175000 C 01/19/18 175.0 1.55 2.41
IBM 180119C00180000 C 01/19/18 180.0 1.17 1.93
IBM 180119C00185000 C 01/19/18 185.0 0.86 1.59
IBM 180119C00190000 C 01/19/18 190.0 0.60 1.37
IBM 180119C00195000 C 01/19/18 195.0 0.49 1.17
IBM 180119C00200000 C 01/19/18 200.0 0.47 0.98
IBM 180119C00210000 C 01/19/18 210.0 0.15 0.80
IBM 180119C00220000 C 01/19/18 220.0 0.20 0.67
IBM 180119P00060000 P 01/19/18 60.0 1.32 1.80
IBM 180119P00065000 P 01/19/18 65.0 1.75 2.46
IBM 180119P00070000 P 01/19/18 70.0 2.26 2.94
IBM 180119P00075000 P 01/19/18 75.0 2.88 3.65
IBM 180119P00080000 P 01/19/18 80.0 3.60 4.45
IBM 180119P00085000 P 01/19/18 85.0 4.45 5.25
IBM 180119P00090000 P 01/19/18 90.0 5.45 6.30
IBM 180119P00095000 P 01/19/18 95.0 6.60 7.60
IBM 180119P00100000 P 01/19/18 100.0 7.55 9.05
IBM 180119P00105000 P 01/19/18 105.0 9.50 10.85
IBM 180119P00110000 P 01/19/18 110.0 11.30 12.90
IBM 180119P00115000 P 01/19/18 115.0 13.30 15.10
IBM 180119P00120000 P 01/19/18 120.0 15.60 17.30
IBM 180119P00125000 P 01/19/18 125.0 17.55 20.20
IBM 180119P00130000 P 01/19/18 130.0 20.80 23.10
IBM 180119P00135000 P 01/19/18 135.0 23.45 26.20
IBM 180119P00140000 P 01/19/18 140.0 26.50 29.60
IBM 180119P00145000 P 01/19/18 145.0 30.30 33.25
IBM 180119P00150000 P 01/19/18 150.0 33.50 37.45
IBM 180119P00155000 P 01/19/18 155.0 37.70 41.40
IBM 180119P00160000 P 01/19/18 160.0 40.60 45.40
IBM 180119P00165000 P 01/19/18 165.0 45.00 49.25
IBM 180119P00170000 P 01/19/18 170.0 49.50 53.90
IBM 180119P00175000 P 01/19/18 175.0 54.00 58.50
IBM 180119P00180000 P 01/19/18 180.0 58.65 63.00
IBM 180119P00185000 P 01/19/18 185.0 62.50 67.50
IBM 180119P00190000 P 01/19/18 190.0 67.00 72.00
IBM 180119P00195000 P 01/19/18 195.0 72.00 76.70
IBM 180119P00200000 P 01/19/18 200.0 77.00 81.50
IBM 180119P00210000 P 01/19/18 210.0 86.50 91.00
IBM 180119P00220000 P 01/19/18 220.0 96.05 101.00

OPRA data is delayed 15 minutes.