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 (2015-07-03)Premium Content

International Business Machines Corp (IBM)
As of Jul 1 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 150702C00105000 C 07/02/15 105.0 57.25 60.75
IBM 150702C00110000 C 07/02/15 110.0 52.30 56.25
IBM 150702C00115000 C 07/02/15 115.0 47.25 51.30
IBM 150702C00120000 C 07/02/15 120.0 42.25 46.20
IBM 150702C00125000 C 07/02/15 125.0 37.25 41.25
IBM 150702C00130000 C 07/02/15 130.0 32.25 36.20
IBM 150702C00135000 C 07/02/15 135.0 27.15 31.30
IBM 150702C00140000 C 07/02/15 140.0 22.15 26.30
IBM 150702C00141000 C 07/02/15 141.0 21.25 23.80
IBM 150702C00142000 C 07/02/15 142.0 20.25 23.80
IBM 150702C00143000 C 07/02/15 143.0 19.25 22.45
IBM 150702C00144000 C 07/02/15 144.0 18.25 21.45
IBM 150702C00145000 C 07/02/15 145.0 17.35 20.80
IBM 150702C00146000 C 07/02/15 146.0 16.20 19.35
IBM 150702C00147000 C 07/02/15 147.0 15.20 18.80
IBM 150702C00148000 C 07/02/15 148.0 14.25 17.40
IBM 150702C00149000 C 07/02/15 149.0 13.30 16.40
IBM 150702C00150000 C 07/02/15 150.0 12.45 14.80
IBM 150702C00152500 C 07/02/15 152.5 10.00 12.25
IBM 150702C00155000 C 07/02/15 155.0 8.55 9.70
IBM 150702C00157500 C 07/02/15 157.5 6.05 7.20
IBM 150702C00160000 C 07/02/15 160.0 3.60 4.65
IBM 150702C00162500 C 07/02/15 162.5 2.07 2.27
IBM 150702C00165000 C 07/02/15 165.0 0.42 0.48
IBM 150702C00167500 C 07/02/15 167.5 0.01 0.04
IBM 150702C00170000 C 07/02/15 170.0 0.00 0.01
IBM 150702C00172500 C 07/02/15 172.5 0.00 0.02
IBM 150702C00175000 C 07/02/15 175.0 0.00 0.05
IBM 150702C00177500 C 07/02/15 177.5 0.00 0.05
IBM 150702C00180000 C 07/02/15 180.0 0.00 0.04
IBM 150702C00182500 C 07/02/15 182.5 0.00 0.05
IBM 150702C00185000 C 07/02/15 185.0 0.00 0.04
IBM 150702C00187500 C 07/02/15 187.5 0.00 0.04
IBM 150702C00190000 C 07/02/15 190.0 0.00 0.04
IBM 150702C00192500 C 07/02/15 192.5 0.00 0.05
IBM 150702C00195000 C 07/02/15 195.0 0.00 0.05
IBM 150702C00197500 C 07/02/15 197.5 0.00 0.05
IBM 150702C00200000 C 07/02/15 200.0 0.00 0.05
IBM 150702C00202500 C 07/02/15 202.5 0.00 0.05
IBM 150702C00205000 C 07/02/15 205.0 0.00 0.05
IBM 150702C00207500 C 07/02/15 207.5 0.00 0.05
IBM 150702C00210000 C 07/02/15 210.0 0.00 0.05
IBM 150702C00215000 C 07/02/15 215.0 0.00 0.05
IBM 150702C00220000 C 07/02/15 220.0 0.00 0.05
IBM 150702C00225000 C 07/02/15 225.0 0.00 0.05
IBM 150702P00105000 P 07/02/15 105.0 0.00 0.04
IBM 150702P00110000 P 07/02/15 110.0 0.00 0.04
IBM 150702P00115000 P 07/02/15 115.0 0.00 0.04
IBM 150702P00120000 P 07/02/15 120.0 0.00 0.04
IBM 150702P00125000 P 07/02/15 125.0 0.00 0.04
IBM 150702P00130000 P 07/02/15 130.0 0.00 0.04
IBM 150702P00135000 P 07/02/15 135.0 0.00 0.04
IBM 150702P00140000 P 07/02/15 140.0 0.00 0.04
IBM 150702P00141000 P 07/02/15 141.0 0.00 0.05
IBM 150702P00142000 P 07/02/15 142.0 0.00 0.05
IBM 150702P00143000 P 07/02/15 143.0 0.00 0.05
IBM 150702P00144000 P 07/02/15 144.0 0.00 0.05
IBM 150702P00145000 P 07/02/15 145.0 0.00 0.05
IBM 150702P00146000 P 07/02/15 146.0 0.00 0.05
IBM 150702P00147000 P 07/02/15 147.0 0.00 0.05
IBM 150702P00148000 P 07/02/15 148.0 0.00 0.05
IBM 150702P00149000 P 07/02/15 149.0 0.00 0.05
IBM 150702P00150000 P 07/02/15 150.0 0.00 0.05
IBM 150702P00152500 P 07/02/15 152.5 0.00 0.04
IBM 150702P00155000 P 07/02/15 155.0 0.00 0.05
IBM 150702P00157500 P 07/02/15 157.5 0.00 0.06
IBM 150702P00160000 P 07/02/15 160.0 0.01 0.03
IBM 150702P00162500 P 07/02/15 162.5 0.09 0.13
IBM 150702P00165000 P 07/02/15 165.0 0.84 0.96
IBM 150702P00167500 P 07/02/15 167.5 2.89 3.85
IBM 150702P00170000 P 07/02/15 170.0 5.35 6.40
IBM 150702P00172500 P 07/02/15 172.5 6.85 8.95
IBM 150702P00175000 P 07/02/15 175.0 9.25 12.25
IBM 150702P00177500 P 07/02/15 177.5 11.85 15.00
IBM 150702P00180000 P 07/02/15 180.0 13.85 16.45
IBM 150702P00182500 P 07/02/15 182.5 16.45 18.95
IBM 150702P00185000 P 07/02/15 185.0 18.95 21.45
IBM 150702P00187500 P 07/02/15 187.5 21.50 23.95
IBM 150702P00190000 P 07/02/15 190.0 23.80 26.45
IBM 150702P00192500 P 07/02/15 192.5 26.30 28.90
IBM 150702P00195000 P 07/02/15 195.0 28.80 31.40
IBM 150702P00197500 P 07/02/15 197.5 31.30 33.90
IBM 150702P00200000 P 07/02/15 200.0 33.75 37.80
IBM 150702P00202500 P 07/02/15 202.5 36.30 40.30
IBM 150702P00205000 P 07/02/15 205.0 38.75 41.45
IBM 150702P00207500 P 07/02/15 207.5 41.30 43.95
IBM 150702P00210000 P 07/02/15 210.0 43.75 46.45
IBM 150702P00215000 P 07/02/15 215.0 48.65 52.85
IBM 150702P00220000 P 07/02/15 220.0 53.70 57.85
IBM 150702P00225000 P 07/02/15 225.0 58.70 62.85
IBM 150710C00140000 C 07/10/15 140.0 22.75 26.20
IBM 150710C00141000 C 07/10/15 141.0 22.30 23.85
IBM 150710C00142000 C 07/10/15 142.0 21.50 22.95
IBM 150710C00143000 C 07/10/15 143.0 20.30 21.95
IBM 150710C00144000 C 07/10/15 144.0 19.50 20.95
IBM 150710C00145000 C 07/10/15 145.0 18.25 19.80
IBM 150710C00146000 C 07/10/15 146.0 17.45 18.90
IBM 150710C00147000 C 07/10/15 147.0 16.45 17.90
IBM 150710C00148000 C 07/10/15 148.0 15.45 16.90
IBM 150710C00149000 C 07/10/15 149.0 14.45 15.90
IBM 150710C00150000 C 07/10/15 150.0 13.45 14.90
IBM 150710C00152500 C 07/10/15 152.5 10.85 12.40
IBM 150710C00155000 C 07/10/15 155.0 8.65 9.85
IBM 150710C00157500 C 07/10/15 157.5 6.35 7.45
IBM 150710C00160000 C 07/10/15 160.0 4.95 5.10
IBM 150710C00162500 C 07/10/15 162.5 2.93 3.25
IBM 150710C00165000 C 07/10/15 165.0 1.48 1.60
IBM 150710C00167500 C 07/10/15 167.5 0.56 0.65
IBM 150710C00170000 C 07/10/15 170.0 0.17 0.20
IBM 150710C00172500 C 07/10/15 172.5 0.03 0.08
IBM 150710C00175000 C 07/10/15 175.0 0.00 0.08
IBM 150710C00177500 C 07/10/15 177.5 0.00 0.06
IBM 150710C00180000 C 07/10/15 180.0 0.00 0.04
IBM 150710C00182500 C 07/10/15 182.5 0.00 0.06
IBM 150710C00185000 C 07/10/15 185.0 0.00 0.06
IBM 150710C00187500 C 07/10/15 187.5 0.00 0.05
IBM 150710C00190000 C 07/10/15 190.0 0.00 0.05
IBM 150710C00192500 C 07/10/15 192.5 0.00 0.05
IBM 150710C00195000 C 07/10/15 195.0 0.00 0.05
IBM 150710C00197500 C 07/10/15 197.5 0.00 0.05
IBM 150710C00200000 C 07/10/15 200.0 0.00 0.05
IBM 150710C00202500 C 07/10/15 202.5 0.00 0.05
IBM 150710C00205000 C 07/10/15 205.0 0.00 0.05
IBM 150710C00207500 C 07/10/15 207.5 0.00 0.05
IBM 150710C00210000 C 07/10/15 210.0 0.00 0.05
IBM 150710C00215000 C 07/10/15 215.0 0.00 0.05
IBM 150710P00140000 P 07/10/15 140.0 0.00 0.05
IBM 150710P00141000 P 07/10/15 141.0 0.00 0.07
IBM 150710P00142000 P 07/10/15 142.0 0.00 0.07
IBM 150710P00143000 P 07/10/15 143.0 0.00 0.07
IBM 150710P00144000 P 07/10/15 144.0 0.00 0.07
IBM 150710P00145000 P 07/10/15 145.0 0.01 0.05
IBM 150710P00146000 P 07/10/15 146.0 0.01 0.05
IBM 150710P00147000 P 07/10/15 147.0 0.01 0.06
IBM 150710P00148000 P 07/10/15 148.0 0.01 0.13
IBM 150710P00149000 P 07/10/15 149.0 0.02 0.13
IBM 150710P00150000 P 07/10/15 150.0 0.03 0.06
IBM 150710P00152500 P 07/10/15 152.5 0.05 0.06
IBM 150710P00155000 P 07/10/15 155.0 0.09 0.17
IBM 150710P00157500 P 07/10/15 157.5 0.19 0.22
IBM 150710P00160000 P 07/10/15 160.0 0.41 0.49
IBM 150710P00162500 P 07/10/15 162.5 0.92 1.03
IBM 150710P00165000 P 07/10/15 165.0 1.91 2.01
IBM 150710P00167500 P 07/10/15 167.5 3.40 3.80
IBM 150710P00170000 P 07/10/15 170.0 5.50 5.85
IBM 150710P00172500 P 07/10/15 172.5 6.85 9.00
IBM 150710P00175000 P 07/10/15 175.0 9.45 12.45
IBM 150710P00177500 P 07/10/15 177.5 11.50 14.80
IBM 150710P00180000 P 07/10/15 180.0 13.75 17.30
IBM 150710P00182500 P 07/10/15 182.5 16.25 19.80
IBM 150710P00185000 P 07/10/15 185.0 18.85 22.30
IBM 150710P00187500 P 07/10/15 187.5 21.35 24.80
IBM 150710P00190000 P 07/10/15 190.0 23.85 27.30
IBM 150710P00192500 P 07/10/15 192.5 26.35 29.75
IBM 150710P00195000 P 07/10/15 195.0 28.75 32.85
IBM 150710P00197500 P 07/10/15 197.5 31.20 35.30
IBM 150710P00200000 P 07/10/15 200.0 33.75 37.85
IBM 150710P00202500 P 07/10/15 202.5 36.20 40.30
IBM 150710P00205000 P 07/10/15 205.0 38.80 42.85
IBM 150710P00207500 P 07/10/15 207.5 41.30 45.25
IBM 150710P00210000 P 07/10/15 210.0 43.70 47.80
IBM 150710P00215000 P 07/10/15 215.0 48.70 52.85
IBM 150717C00085000 C 07/17/15 85.0 77.30 81.25
IBM 150717C00090000 C 07/17/15 90.0 72.30 76.30
IBM 150717C00095000 C 07/17/15 95.0 67.30 71.20
IBM 150717C00100000 C 07/17/15 100.0 62.30 66.25
IBM 150717C00105000 C 07/17/15 105.0 57.30 61.25
IBM 150717C00110000 C 07/17/15 110.0 52.25 56.20
IBM 150717C00115000 C 07/17/15 115.0 47.30 51.30
IBM 150717C00120000 C 07/17/15 120.0 42.35 46.20
IBM 150717C00125000 C 07/17/15 125.0 37.35 41.20
IBM 150717C00130000 C 07/17/15 130.0 32.40 36.20
IBM 150717C00135000 C 07/17/15 135.0 27.80 31.20
IBM 150717C00140000 C 07/17/15 140.0 22.80 25.95
IBM 150717C00141000 C 07/17/15 141.0 22.55 24.80
IBM 150717C00142000 C 07/17/15 142.0 21.35 22.90
IBM 150717C00143000 C 07/17/15 143.0 20.55 22.80
IBM 150717C00144000 C 07/17/15 144.0 19.35 20.85
IBM 150717C00145000 C 07/17/15 145.0 18.65 19.85
IBM 150717C00146000 C 07/17/15 146.0 17.65 18.85
IBM 150717C00147000 C 07/17/15 147.0 16.00 19.20
IBM 150717C00148000 C 07/17/15 148.0 15.60 16.90
IBM 150717C00149000 C 07/17/15 149.0 14.60 15.95
IBM 150717C00150000 C 07/17/15 150.0 13.40 14.90
IBM 150717C00152500 C 07/17/15 152.5 11.30 12.50
IBM 150717C00155000 C 07/17/15 155.0 9.00 10.05
IBM 150717C00157500 C 07/17/15 157.5 7.15 7.75
IBM 150717C00160000 C 07/17/15 160.0 5.05 5.65
IBM 150717C00162500 C 07/17/15 162.5 3.55 3.70
IBM 150717C00165000 C 07/17/15 165.0 2.12 2.19
IBM 150717C00167500 C 07/17/15 167.5 1.08 1.16
IBM 150717C00170000 C 07/17/15 170.0 0.49 0.53
IBM 150717C00172500 C 07/17/15 172.5 0.20 0.23
IBM 150717C00175000 C 07/17/15 175.0 0.08 0.09
IBM 150717C00177500 C 07/17/15 177.5 0.03 0.05
IBM 150717C00180000 C 07/17/15 180.0 0.01 0.03
IBM 150717C00182500 C 07/17/15 182.5 0.00 0.06
IBM 150717C00185000 C 07/17/15 185.0 0.00 0.03
IBM 150717C00187500 C 07/17/15 187.5 0.00 0.06
IBM 150717C00190000 C 07/17/15 190.0 0.00 0.05
IBM 150717C00192500 C 07/17/15 192.5 0.00 0.05
IBM 150717C00195000 C 07/17/15 195.0 0.00 0.05
IBM 150717C00197500 C 07/17/15 197.5 0.00 0.05
IBM 150717C00200000 C 07/17/15 200.0 0.00 0.04
IBM 150717C00202500 C 07/17/15 202.5 0.00 0.05
IBM 150717C00205000 C 07/17/15 205.0 0.00 0.04
IBM 150717C00207500 C 07/17/15 207.5 0.00 0.05
IBM 150717C00210000 C 07/17/15 210.0 0.00 0.04
IBM 150717C00215000 C 07/17/15 215.0 0.00 0.04
IBM 150717C00220000 C 07/17/15 220.0 0.00 0.04
IBM 150717C00225000 C 07/17/15 225.0 0.00 0.04
IBM 150717C00230000 C 07/17/15 230.0 0.00 0.04
IBM 150717C00235000 C 07/17/15 235.0 0.00 0.05
IBM 150717C00240000 C 07/17/15 240.0 0.00 0.04
IBM 150717C00245000 C 07/17/15 245.0 0.00 0.05
IBM 150717C00250000 C 07/17/15 250.0 0.00 0.05
IBM 150717C00255000 C 07/17/15 255.0 0.00 0.05
IBM 150717P00085000 P 07/17/15 85.0 0.00 0.04
IBM 150717P00090000 P 07/17/15 90.0 0.00 0.05
IBM 150717P00095000 P 07/17/15 95.0 0.00 0.05
IBM 150717P00100000 P 07/17/15 100.0 0.00 0.04
IBM 150717P00105000 P 07/17/15 105.0 0.00 0.05
IBM 150717P00110000 P 07/17/15 110.0 0.00 0.05
IBM 150717P00115000 P 07/17/15 115.0 0.00 0.05
IBM 150717P00120000 P 07/17/15 120.0 0.00 0.05
IBM 150717P00125000 P 07/17/15 125.0 0.01 0.06
IBM 150717P00130000 P 07/17/15 130.0 0.00 0.06
IBM 150717P00135000 P 07/17/15 135.0 0.01 0.08
IBM 150717P00140000 P 07/17/15 140.0 0.02 0.09
IBM 150717P00141000 P 07/17/15 141.0 0.03 0.10
IBM 150717P00142000 P 07/17/15 142.0 0.04 0.06
IBM 150717P00143000 P 07/17/15 143.0 0.04 0.06
IBM 150717P00144000 P 07/17/15 144.0 0.05 0.07
IBM 150717P00145000 P 07/17/15 145.0 0.05 0.09
IBM 150717P00146000 P 07/17/15 146.0 0.06 0.08
IBM 150717P00147000 P 07/17/15 147.0 0.07 0.09
IBM 150717P00148000 P 07/17/15 148.0 0.07 0.10
IBM 150717P00149000 P 07/17/15 149.0 0.08 0.11
IBM 150717P00150000 P 07/17/15 150.0 0.10 0.13
IBM 150717P00152500 P 07/17/15 152.5 0.15 0.18
IBM 150717P00155000 P 07/17/15 155.0 0.25 0.28
IBM 150717P00157500 P 07/17/15 157.5 0.45 0.49
IBM 150717P00160000 P 07/17/15 160.0 0.83 0.88
IBM 150717P00162500 P 07/17/15 162.5 1.47 1.56
IBM 150717P00165000 P 07/17/15 165.0 2.50 2.61
IBM 150717P00167500 P 07/17/15 167.5 3.95 4.15
IBM 150717P00170000 P 07/17/15 170.0 5.80 6.00
IBM 150717P00172500 P 07/17/15 172.5 7.40 9.10
IBM 150717P00175000 P 07/17/15 175.0 10.05 11.50
IBM 150717P00177500 P 07/17/15 177.5 11.80 14.45
IBM 150717P00180000 P 07/17/15 180.0 14.30 16.50
IBM 150717P00182500 P 07/17/15 182.5 16.45 19.05
IBM 150717P00185000 P 07/17/15 185.0 18.90 22.30
IBM 150717P00187500 P 07/17/15 187.5 21.40 24.05
IBM 150717P00190000 P 07/17/15 190.0 24.00 27.30
IBM 150717P00192500 P 07/17/15 192.5 26.30 29.80
IBM 150717P00195000 P 07/17/15 195.0 28.85 32.30
IBM 150717P00197500 P 07/17/15 197.5 31.35 34.80
IBM 150717P00200000 P 07/17/15 200.0 33.85 37.30
IBM 150717P00202500 P 07/17/15 202.5 36.35 39.80
IBM 150717P00205000 P 07/17/15 205.0 38.85 42.30
IBM 150717P00207500 P 07/17/15 207.5 41.30 44.05
IBM 150717P00210000 P 07/17/15 210.0 43.75 46.55
IBM 150717P00215000 P 07/17/15 215.0 48.75 51.55
IBM 150717P00220000 P 07/17/15 220.0 53.75 56.55
IBM 150717P00225000 P 07/17/15 225.0 58.80 61.55
IBM 150717P00230000 P 07/17/15 230.0 63.85 66.55
IBM 150717P00235000 P 07/17/15 235.0 68.80 71.55
IBM 150717P00240000 P 07/17/15 240.0 73.80 77.70
IBM 150717P00245000 P 07/17/15 245.0 78.85 82.70
IBM 150717P00250000 P 07/17/15 250.0 83.75 87.70
IBM 150717P00255000 P 07/17/15 255.0 88.85 92.70
IBM 150724C00140000 C 07/24/15 140.0 22.95 26.25
IBM 150724C00144000 C 07/24/15 144.0 19.00 22.00
IBM 150724C00145000 C 07/24/15 145.0 18.80 21.05
IBM 150724C00146000 C 07/24/15 146.0 17.80 20.05
IBM 150724C00147000 C 07/24/15 147.0 16.90 19.10
IBM 150724C00148000 C 07/24/15 148.0 15.30 18.05
IBM 150724C00149000 C 07/24/15 149.0 14.30 17.20
IBM 150724C00150000 C 07/24/15 150.0 13.40 16.30
IBM 150724C00152500 C 07/24/15 152.5 11.80 14.00
IBM 150724C00155000 C 07/24/15 155.0 9.75 10.80
IBM 150724C00157500 C 07/24/15 157.5 7.80 9.15
IBM 150724C00160000 C 07/24/15 160.0 6.25 6.75
IBM 150724C00162500 C 07/24/15 162.5 4.45 5.05
IBM 150724C00165000 C 07/24/15 165.0 3.40 3.60
IBM 150724C00167500 C 07/24/15 167.5 2.29 2.43
IBM 150724C00170000 C 07/24/15 170.0 1.47 1.58
IBM 150724C00172500 C 07/24/15 172.5 0.90 0.98
IBM 150724C00175000 C 07/24/15 175.0 0.50 0.60
IBM 150724C00177500 C 07/24/15 177.5 0.28 0.35
IBM 150724C00180000 C 07/24/15 180.0 0.17 0.21
IBM 150724C00182500 C 07/24/15 182.5 0.07 0.15
IBM 150724C00185000 C 07/24/15 185.0 0.05 0.11
IBM 150724C00187500 C 07/24/15 187.5 0.03 0.09
IBM 150724C00190000 C 07/24/15 190.0 0.01 0.06
IBM 150724C00192500 C 07/24/15 192.5 0.00 0.08
IBM 150724C00195000 C 07/24/15 195.0 0.00 0.07
IBM 150724C00197500 C 07/24/15 197.5 0.00 0.06
IBM 150724C00200000 C 07/24/15 200.0 0.00 0.06
IBM 150724C00202500 C 07/24/15 202.5 0.00 0.06
IBM 150724C00205000 C 07/24/15 205.0 0.00 0.05
IBM 150724C00207500 C 07/24/15 207.5 0.00 0.05
IBM 150724C00210000 C 07/24/15 210.0 0.00 0.05
IBM 150724C00215000 C 07/24/15 215.0 0.00 0.05
IBM 150724P00140000 P 07/24/15 140.0 0.11 0.18
IBM 150724P00144000 P 07/24/15 144.0 0.15 0.27
IBM 150724P00145000 P 07/24/15 145.0 0.19 0.28
IBM 150724P00146000 P 07/24/15 146.0 0.22 0.32
IBM 150724P00147000 P 07/24/15 147.0 0.27 0.36
IBM 150724P00148000 P 07/24/15 148.0 0.21 0.42
IBM 150724P00149000 P 07/24/15 149.0 0.24 0.65
IBM 150724P00150000 P 07/24/15 150.0 0.42 0.54
IBM 150724P00152500 P 07/24/15 152.5 0.60 0.76
IBM 150724P00155000 P 07/24/15 155.0 0.89 1.02
IBM 150724P00157500 P 07/24/15 157.5 1.32 1.55
IBM 150724P00160000 P 07/24/15 160.0 1.91 2.02
IBM 150724P00162500 P 07/24/15 162.5 2.73 2.94
IBM 150724P00165000 P 07/24/15 165.0 3.80 4.00
IBM 150724P00167500 P 07/24/15 167.5 5.15 5.40
IBM 150724P00170000 P 07/24/15 170.0 6.75 7.05
IBM 150724P00172500 P 07/24/15 172.5 8.45 9.20
IBM 150724P00175000 P 07/24/15 175.0 10.55 12.00
IBM 150724P00177500 P 07/24/15 177.5 12.05 14.30
IBM 150724P00180000 P 07/24/15 180.0 14.45 16.70
IBM 150724P00182500 P 07/24/15 182.5 16.90 19.35
IBM 150724P00185000 P 07/24/15 185.0 19.40 21.95
IBM 150724P00187500 P 07/24/15 187.5 22.00 24.30
IBM 150724P00190000 P 07/24/15 190.0 23.90 27.30
IBM 150724P00192500 P 07/24/15 192.5 26.40 29.80
IBM 150724P00195000 P 07/24/15 195.0 28.90 32.30
IBM 150724P00197500 P 07/24/15 197.5 31.30 34.80
IBM 150724P00200000 P 07/24/15 200.0 33.80 37.30
IBM 150724P00202500 P 07/24/15 202.5 36.40 39.80
IBM 150724P00205000 P 07/24/15 205.0 38.85 42.30
IBM 150724P00207500 P 07/24/15 207.5 41.35 44.80
IBM 150724P00210000 P 07/24/15 210.0 43.85 47.30
IBM 150724P00215000 P 07/24/15 215.0 48.85 52.30
IBM 150731C00120000 C 07/31/15 120.0 42.20 46.15
IBM 150731C00125000 C 07/31/15 125.0 37.75 41.40
IBM 150731C00130000 C 07/31/15 130.0 33.00 35.80
IBM 150731C00135000 C 07/31/15 135.0 27.95 31.30
IBM 150731C00140000 C 07/31/15 140.0 23.15 26.35
IBM 150731C00143000 C 07/31/15 143.0 20.40 23.05
IBM 150731C00144000 C 07/31/15 144.0 19.60 22.15
IBM 150731C00145000 C 07/31/15 145.0 18.30 21.15
IBM 150731C00146000 C 07/31/15 146.0 17.85 20.15
IBM 150731C00147000 C 07/31/15 147.0 16.80 19.25
IBM 150731C00148000 C 07/31/15 148.0 15.85 18.30
IBM 150731C00149000 C 07/31/15 149.0 15.05 17.30
IBM 150731C00150000 C 07/31/15 150.0 14.15 16.40
IBM 150731C00152500 C 07/31/15 152.5 12.00 14.15
IBM 150731C00155000 C 07/31/15 155.0 9.85 11.00
IBM 150731C00157500 C 07/31/15 157.5 8.00 9.75
IBM 150731C00160000 C 07/31/15 160.0 6.40 7.00
IBM 150731C00162500 C 07/31/15 162.5 4.75 5.40
IBM 150731C00165000 C 07/31/15 165.0 3.65 3.90
IBM 150731C00167500 C 07/31/15 167.5 2.57 2.77
IBM 150731C00170000 C 07/31/15 170.0 1.68 1.86
IBM 150731C00172500 C 07/31/15 172.5 1.11 1.21
IBM 150731C00175000 C 07/31/15 175.0 0.68 0.76
IBM 150731C00177500 C 07/31/15 177.5 0.42 0.48
IBM 150731C00180000 C 07/31/15 180.0 0.26 0.30
IBM 150731C00182500 C 07/31/15 182.5 0.13 0.22
IBM 150731C00185000 C 07/31/15 185.0 0.07 0.17
IBM 150731C00187500 C 07/31/15 187.5 0.05 0.13
IBM 150731C00190000 C 07/31/15 190.0 0.02 0.10
IBM 150731C00192500 C 07/31/15 192.5 0.02 0.08
IBM 150731C00195000 C 07/31/15 195.0 0.01 0.07
IBM 150731C00197500 C 07/31/15 197.5 0.00 0.07
IBM 150731C00200000 C 07/31/15 200.0 0.00 0.06
IBM 150731C00202500 C 07/31/15 202.5 0.00 0.06
IBM 150731C00205000 C 07/31/15 205.0 0.00 0.05
IBM 150731C00210000 C 07/31/15 210.0 0.00 0.05
IBM 150731C00215000 C 07/31/15 215.0 0.00 0.05
IBM 150731P00120000 P 07/31/15 120.0 0.01 0.08
IBM 150731P00125000 P 07/31/15 125.0 0.03 0.10
IBM 150731P00130000 P 07/31/15 130.0 0.05 0.13
IBM 150731P00135000 P 07/31/15 135.0 0.09 0.19
IBM 150731P00140000 P 07/31/15 140.0 0.15 0.26
IBM 150731P00143000 P 07/31/15 143.0 0.20 0.33
IBM 150731P00144000 P 07/31/15 144.0 0.24 0.34
IBM 150731P00145000 P 07/31/15 145.0 0.29 0.36
IBM 150731P00146000 P 07/31/15 146.0 0.33 0.39
IBM 150731P00147000 P 07/31/15 147.0 0.37 0.44
IBM 150731P00148000 P 07/31/15 148.0 0.43 0.55
IBM 150731P00149000 P 07/31/15 149.0 0.43 0.66
IBM 150731P00150000 P 07/31/15 150.0 0.51 0.70
IBM 150731P00152500 P 07/31/15 152.5 0.80 0.87
IBM 150731P00155000 P 07/31/15 155.0 1.10 1.25
IBM 150731P00157500 P 07/31/15 157.5 1.57 1.71
IBM 150731P00160000 P 07/31/15 160.0 2.19 2.38
IBM 150731P00162500 P 07/31/15 162.5 3.05 3.30
IBM 150731P00165000 P 07/31/15 165.0 4.15 4.30
IBM 150731P00167500 P 07/31/15 167.5 5.45 5.90
IBM 150731P00170000 P 07/31/15 170.0 7.05 8.00
IBM 150731P00172500 P 07/31/15 172.5 8.15 10.00
IBM 150731P00175000 P 07/31/15 175.0 9.95 12.10
IBM 150731P00177500 P 07/31/15 177.5 12.15 14.45
IBM 150731P00180000 P 07/31/15 180.0 14.50 16.85
IBM 150731P00182500 P 07/31/15 182.5 16.90 19.50
IBM 150731P00185000 P 07/31/15 185.0 19.35 21.95
IBM 150731P00187500 P 07/31/15 187.5 21.95 24.30
IBM 150731P00190000 P 07/31/15 190.0 23.90 27.30
IBM 150731P00192500 P 07/31/15 192.5 26.35 29.80
IBM 150731P00195000 P 07/31/15 195.0 28.90 32.30
IBM 150731P00197500 P 07/31/15 197.5 31.40 34.80
IBM 150731P00200000 P 07/31/15 200.0 33.90 37.30
IBM 150731P00202500 P 07/31/15 202.5 36.40 39.80
IBM 150731P00205000 P 07/31/15 205.0 38.90 42.30
IBM 150731P00210000 P 07/31/15 210.0 43.85 47.30
IBM 150731P00215000 P 07/31/15 215.0 48.85 52.30
IBM 150807C00120000 C 08/07/15 120.0 42.90 46.30
IBM 150807C00125000 C 08/07/15 125.0 37.90 41.35
IBM 150807C00130000 C 08/07/15 130.0 32.90 35.90
IBM 150807C00135000 C 08/07/15 135.0 27.95 31.30
IBM 150807C00140000 C 08/07/15 140.0 23.05 26.30
IBM 150807C00142000 C 08/07/15 142.0 21.45 24.05
IBM 150807C00143000 C 08/07/15 143.0 20.30 23.00
IBM 150807C00144000 C 08/07/15 144.0 19.35 22.10
IBM 150807C00145000 C 08/07/15 145.0 18.55 21.15
IBM 150807C00146000 C 08/07/15 146.0 17.75 20.25
IBM 150807C00147000 C 08/07/15 147.0 16.85 19.30
IBM 150807C00148000 C 08/07/15 148.0 15.90 18.30
IBM 150807C00149000 C 08/07/15 149.0 15.00 17.40
IBM 150807C00150000 C 08/07/15 150.0 14.30 16.50
IBM 150807C00152500 C 08/07/15 152.5 12.05 14.25
IBM 150807C00155000 C 08/07/15 155.0 9.90 11.45
IBM 150807C00157500 C 08/07/15 157.5 8.05 9.80
IBM 150807C00160000 C 08/07/15 160.0 6.55 7.15
IBM 150807C00162500 C 08/07/15 162.5 4.90 5.55
IBM 150807C00165000 C 08/07/15 165.0 3.80 4.10
IBM 150807C00167500 C 08/07/15 167.5 2.70 2.92
IBM 150807C00170000 C 08/07/15 170.0 1.84 2.03
IBM 150807C00172500 C 08/07/15 172.5 1.23 1.36
IBM 150807C00175000 C 08/07/15 175.0 0.78 0.88
IBM 150807C00177500 C 08/07/15 177.5 0.48 0.58
IBM 150807C00180000 C 08/07/15 180.0 0.29 0.39
IBM 150807C00182500 C 08/07/15 182.5 0.16 0.31
IBM 150807C00185000 C 08/07/15 185.0 0.10 0.23
IBM 150807C00187500 C 08/07/15 187.5 0.05 0.18
IBM 150807C00190000 C 08/07/15 190.0 0.04 0.14
IBM 150807C00192500 C 08/07/15 192.5 0.03 0.11
IBM 150807C00195000 C 08/07/15 195.0 0.02 0.08
IBM 150807C00197500 C 08/07/15 197.5 0.01 0.07
IBM 150807C00200000 C 08/07/15 200.0 0.00 0.07
IBM 150807C00202500 C 08/07/15 202.5 0.00 0.06
IBM 150807C00205000 C 08/07/15 205.0 0.00 0.06
IBM 150807C00210000 C 08/07/15 210.0 0.00 0.05
IBM 150807P00120000 P 08/07/15 120.0 0.03 0.10
IBM 150807P00125000 P 08/07/15 125.0 0.05 0.13
IBM 150807P00130000 P 08/07/15 130.0 0.09 0.14
IBM 150807P00135000 P 08/07/15 135.0 0.13 0.21
IBM 150807P00140000 P 08/07/15 140.0 0.23 0.33
IBM 150807P00142000 P 08/07/15 142.0 0.29 0.38
IBM 150807P00143000 P 08/07/15 143.0 0.36 0.45
IBM 150807P00144000 P 08/07/15 144.0 0.41 0.47
IBM 150807P00145000 P 08/07/15 145.0 0.45 0.55
IBM 150807P00146000 P 08/07/15 146.0 0.47 0.58
IBM 150807P00147000 P 08/07/15 147.0 0.55 0.68
IBM 150807P00148000 P 08/07/15 148.0 0.65 0.74
IBM 150807P00149000 P 08/07/15 149.0 0.60 0.90
IBM 150807P00150000 P 08/07/15 150.0 0.69 1.02
IBM 150807P00152500 P 08/07/15 152.5 0.98 1.37
IBM 150807P00155000 P 08/07/15 155.0 1.52 1.67
IBM 150807P00157500 P 08/07/15 157.5 2.08 2.39
IBM 150807P00160000 P 08/07/15 160.0 2.82 3.10
IBM 150807P00162500 P 08/07/15 162.5 3.75 4.05
IBM 150807P00165000 P 08/07/15 165.0 4.95 5.35
IBM 150807P00167500 P 08/07/15 167.5 6.40 7.05
IBM 150807P00170000 P 08/07/15 170.0 7.40 8.80
IBM 150807P00172500 P 08/07/15 172.5 9.05 11.55
IBM 150807P00175000 P 08/07/15 175.0 11.15 14.00
IBM 150807P00177500 P 08/07/15 177.5 13.45 16.05
IBM 150807P00180000 P 08/07/15 180.0 15.80 18.05
IBM 150807P00182500 P 08/07/15 182.5 18.15 21.15
IBM 150807P00185000 P 08/07/15 185.0 20.65 22.90
IBM 150807P00187500 P 08/07/15 187.5 23.15 25.40
IBM 150807P00190000 P 08/07/15 190.0 25.10 28.50
IBM 150807P00192500 P 08/07/15 192.5 27.75 31.00
IBM 150807P00195000 P 08/07/15 195.0 30.10 33.35
IBM 150807P00197500 P 08/07/15 197.5 32.60 35.95
IBM 150807P00200000 P 08/07/15 200.0 35.10 38.45
IBM 150807P00202500 P 08/07/15 202.5 37.60 40.95
IBM 150807P00205000 P 08/07/15 205.0 40.10 43.45
IBM 150807P00210000 P 08/07/15 210.0 45.10 48.45
IBM 150821C00085000 C 08/21/15 85.0 77.30 81.25
IBM 150821C00090000 C 08/21/15 90.0 72.30 76.35
IBM 150821C00095000 C 08/21/15 95.0 67.25 71.25
IBM 150821C00100000 C 08/21/15 100.0 62.25 66.25
IBM 150821C00105000 C 08/21/15 105.0 57.25 61.25
IBM 150821C00110000 C 08/21/15 110.0 52.85 56.25
IBM 150821C00115000 C 08/21/15 115.0 47.85 51.20
IBM 150821C00120000 C 08/21/15 120.0 42.90 46.35
IBM 150821C00125000 C 08/21/15 125.0 37.95 41.25
IBM 150821C00130000 C 08/21/15 130.0 32.90 36.30
IBM 150821C00135000 C 08/21/15 135.0 27.95 31.30
IBM 150821C00140000 C 08/21/15 140.0 23.00 26.00
IBM 150821C00145000 C 08/21/15 145.0 18.75 21.10
IBM 150821C00150000 C 08/21/15 150.0 14.40 16.55
IBM 150821C00155000 C 08/21/15 155.0 10.25 11.45
IBM 150821C00160000 C 08/21/15 160.0 7.15 7.30
IBM 150821C00165000 C 08/21/15 165.0 4.20 4.35
IBM 150821C00170000 C 08/21/15 170.0 2.19 2.26
IBM 150821C00175000 C 08/21/15 175.0 1.01 1.03
IBM 150821C00180000 C 08/21/15 180.0 0.43 0.47
IBM 150821C00185000 C 08/21/15 185.0 0.19 0.21
IBM 150821C00190000 C 08/21/15 190.0 0.06 0.15
IBM 150821C00195000 C 08/21/15 195.0 0.04 0.11
IBM 150821C00200000 C 08/21/15 200.0 0.01 0.09
IBM 150821C00205000 C 08/21/15 205.0 0.01 0.07
IBM 150821C00210000 C 08/21/15 210.0 0.00 0.07
IBM 150821C00215000 C 08/21/15 215.0 0.00 0.06
IBM 150821C00220000 C 08/21/15 220.0 0.00 0.06
IBM 150821C00225000 C 08/21/15 225.0 0.00 0.05
IBM 150821C00230000 C 08/21/15 230.0 0.00 0.05
IBM 150821C00235000 C 08/21/15 235.0 0.00 0.05
IBM 150821C00240000 C 08/21/15 240.0 0.00 0.05
IBM 150821C00245000 C 08/21/15 245.0 0.00 0.05
IBM 150821C00250000 C 08/21/15 250.0 0.00 0.05
IBM 150821C00255000 C 08/21/15 255.0 0.00 0.05
IBM 150821P00085000 P 08/21/15 85.0 0.00 0.06
IBM 150821P00090000 P 08/21/15 90.0 0.00 0.06
IBM 150821P00095000 P 08/21/15 95.0 0.00 0.06
IBM 150821P00100000 P 08/21/15 100.0 0.00 0.07
IBM 150821P00105000 P 08/21/15 105.0 0.01 0.07
IBM 150821P00110000 P 08/21/15 110.0 0.02 0.09
IBM 150821P00115000 P 08/21/15 115.0 0.04 0.11
IBM 150821P00120000 P 08/21/15 120.0 0.07 0.13
IBM 150821P00125000 P 08/21/15 125.0 0.10 0.16
IBM 150821P00130000 P 08/21/15 130.0 0.14 0.23
IBM 150821P00135000 P 08/21/15 135.0 0.22 0.32
IBM 150821P00140000 P 08/21/15 140.0 0.35 0.47
IBM 150821P00145000 P 08/21/15 145.0 0.62 0.70
IBM 150821P00150000 P 08/21/15 150.0 1.07 1.11
IBM 150821P00155000 P 08/21/15 155.0 1.90 1.96
IBM 150821P00160000 P 08/21/15 160.0 3.30 3.40
IBM 150821P00165000 P 08/21/15 165.0 5.50 5.65
IBM 150821P00170000 P 08/21/15 170.0 8.60 8.85
IBM 150821P00175000 P 08/21/15 175.0 12.10 13.55
IBM 150821P00180000 P 08/21/15 180.0 15.90 18.05
IBM 150821P00185000 P 08/21/15 185.0 20.70 22.90
IBM 150821P00190000 P 08/21/15 190.0 25.20 28.35
IBM 150821P00195000 P 08/21/15 195.0 30.15 33.50
IBM 150821P00200000 P 08/21/15 200.0 35.10 38.45
IBM 150821P00205000 P 08/21/15 205.0 40.10 43.50
IBM 150821P00210000 P 08/21/15 210.0 45.10 48.50
IBM 150821P00215000 P 08/21/15 215.0 50.05 53.55
IBM 150821P00220000 P 08/21/15 220.0 55.10 58.40
IBM 150821P00225000 P 08/21/15 225.0 60.00 63.40
IBM 150821P00230000 P 08/21/15 230.0 65.00 68.40
IBM 150821P00235000 P 08/21/15 235.0 70.00 73.40
IBM 150821P00240000 P 08/21/15 240.0 75.00 78.40
IBM 150821P00245000 P 08/21/15 245.0 79.95 84.00
IBM 150821P00250000 P 08/21/15 250.0 85.00 88.45
IBM 150821P00255000 P 08/21/15 255.0 89.95 93.45
IBM 150918C00100000 C 09/18/15 100.0 62.85 66.30
IBM 150918C00105000 C 09/18/15 105.0 57.80 61.25
IBM 150918C00110000 C 09/18/15 110.0 52.70 56.25
IBM 150918C00115000 C 09/18/15 115.0 47.85 51.20
IBM 150918C00120000 C 09/18/15 120.0 42.85 46.20
IBM 150918C00125000 C 09/18/15 125.0 37.95 41.25
IBM 150918C00130000 C 09/18/15 130.0 32.80 36.25
IBM 150918C00135000 C 09/18/15 135.0 28.05 31.35
IBM 150918C00140000 C 09/18/15 140.0 23.65 26.05
IBM 150918C00145000 C 09/18/15 145.0 19.25 21.30
IBM 150918C00150000 C 09/18/15 150.0 14.75 16.80
IBM 150918C00155000 C 09/18/15 155.0 10.70 11.60
IBM 150918C00160000 C 09/18/15 160.0 7.80 7.95
IBM 150918C00165000 C 09/18/15 165.0 4.90 5.05
IBM 150918C00170000 C 09/18/15 170.0 2.87 2.97
IBM 150918C00175000 C 09/18/15 175.0 1.55 1.63
IBM 150918C00180000 C 09/18/15 180.0 0.79 0.86
IBM 150918C00185000 C 09/18/15 185.0 0.40 0.45
IBM 150918C00190000 C 09/18/15 190.0 0.21 0.23
IBM 150918C00195000 C 09/18/15 195.0 0.11 0.14
IBM 150918C00200000 C 09/18/15 200.0 0.05 0.13
IBM 150918C00205000 C 09/18/15 205.0 0.02 0.10
IBM 150918C00210000 C 09/18/15 210.0 0.01 0.08
IBM 150918P00100000 P 09/18/15 100.0 0.01 0.09
IBM 150918P00105000 P 09/18/15 105.0 0.03 0.11
IBM 150918P00110000 P 09/18/15 110.0 0.06 0.13
IBM 150918P00115000 P 09/18/15 115.0 0.09 0.13
IBM 150918P00120000 P 09/18/15 120.0 0.14 0.16
IBM 150918P00125000 P 09/18/15 125.0 0.17 0.27
IBM 150918P00130000 P 09/18/15 130.0 0.28 0.32
IBM 150918P00135000 P 09/18/15 135.0 0.38 0.51
IBM 150918P00140000 P 09/18/15 140.0 0.63 0.70
IBM 150918P00145000 P 09/18/15 145.0 0.99 1.10
IBM 150918P00150000 P 09/18/15 150.0 1.60 1.67
IBM 150918P00155000 P 09/18/15 155.0 2.61 2.66
IBM 150918P00160000 P 09/18/15 160.0 4.10 4.25
IBM 150918P00165000 P 09/18/15 165.0 6.35 6.50
IBM 150918P00170000 P 09/18/15 170.0 9.35 9.55
IBM 150918P00175000 P 09/18/15 175.0 13.00 13.85
IBM 150918P00180000 P 09/18/15 180.0 16.30 18.40
IBM 150918P00185000 P 09/18/15 185.0 20.85 23.25
IBM 150918P00190000 P 09/18/15 190.0 25.60 27.90
IBM 150918P00195000 P 09/18/15 195.0 30.20 33.45
IBM 150918P00200000 P 09/18/15 200.0 35.15 37.90
IBM 150918P00205000 P 09/18/15 205.0 40.10 43.50
IBM 150918P00210000 P 09/18/15 210.0 45.00 48.40
IBM 151016C00085000 C 10/16/15 85.0 77.25 81.25
IBM 151016C00090000 C 10/16/15 90.0 72.15 76.25
IBM 151016C00095000 C 10/16/15 95.0 67.75 71.35
IBM 151016C00100000 C 10/16/15 100.0 62.80 66.25
IBM 151016C00105000 C 10/16/15 105.0 57.85 61.20
IBM 151016C00110000 C 10/16/15 110.0 52.80 56.25
IBM 151016C00115000 C 10/16/15 115.0 47.85 51.35
IBM 151016C00120000 C 10/16/15 120.0 42.85 46.25
IBM 151016C00125000 C 10/16/15 125.0 37.90 41.30
IBM 151016C00130000 C 10/16/15 130.0 32.95 36.35
IBM 151016C00135000 C 10/16/15 135.0 28.35 31.05
IBM 151016C00140000 C 10/16/15 140.0 23.75 26.25
IBM 151016C00145000 C 10/16/15 145.0 19.50 21.50
IBM 151016C00150000 C 10/16/15 150.0 15.15 17.00
IBM 151016C00155000 C 10/16/15 155.0 11.90 12.15
IBM 151016C00160000 C 10/16/15 160.0 8.45 8.70
IBM 151016C00165000 C 10/16/15 165.0 5.70 5.85
IBM 151016C00170000 C 10/16/15 170.0 3.60 3.70
IBM 151016C00175000 C 10/16/15 175.0 2.12 2.23
IBM 151016C00180000 C 10/16/15 180.0 1.19 1.28
IBM 151016C00185000 C 10/16/15 185.0 0.64 0.70
IBM 151016C00190000 C 10/16/15 190.0 0.35 0.39
IBM 151016C00195000 C 10/16/15 195.0 0.17 0.28
IBM 151016C00200000 C 10/16/15 200.0 0.10 0.18
IBM 151016C00205000 C 10/16/15 205.0 0.02 0.14
IBM 151016C00210000 C 10/16/15 210.0 0.03 0.11
IBM 151016C00215000 C 10/16/15 215.0 0.01 0.09
IBM 151016C00220000 C 10/16/15 220.0 0.00 0.08
IBM 151016C00225000 C 10/16/15 225.0 0.00 0.07
IBM 151016C00230000 C 10/16/15 230.0 0.00 0.07
IBM 151016C00235000 C 10/16/15 235.0 0.00 0.06
IBM 151016C00240000 C 10/16/15 240.0 0.00 0.06
IBM 151016C00245000 C 10/16/15 245.0 0.00 0.06
IBM 151016C00250000 C 10/16/15 250.0 0.00 0.06
IBM 151016C00255000 C 10/16/15 255.0 0.00 0.06
IBM 151016P00085000 P 10/16/15 85.0 0.00 0.08
IBM 151016P00090000 P 10/16/15 90.0 0.01 0.09
IBM 151016P00095000 P 10/16/15 95.0 0.02 0.11
IBM 151016P00100000 P 10/16/15 100.0 0.05 0.12
IBM 151016P00105000 P 10/16/15 105.0 0.07 0.16
IBM 151016P00110000 P 10/16/15 110.0 0.10 0.16
IBM 151016P00115000 P 10/16/15 115.0 0.14 0.22
IBM 151016P00120000 P 10/16/15 120.0 0.19 0.29
IBM 151016P00125000 P 10/16/15 125.0 0.27 0.38
IBM 151016P00130000 P 10/16/15 130.0 0.41 0.51
IBM 151016P00135000 P 10/16/15 135.0 0.60 0.71
IBM 151016P00140000 P 10/16/15 140.0 0.91 1.03
IBM 151016P00145000 P 10/16/15 145.0 1.39 1.51
IBM 151016P00150000 P 10/16/15 150.0 2.13 2.30
IBM 151016P00155000 P 10/16/15 155.0 3.25 3.45
IBM 151016P00160000 P 10/16/15 160.0 4.90 5.10
IBM 151016P00165000 P 10/16/15 165.0 7.15 7.30
IBM 151016P00170000 P 10/16/15 170.0 10.05 10.25
IBM 151016P00175000 P 10/16/15 175.0 13.55 13.80
IBM 151016P00180000 P 10/16/15 180.0 16.75 18.75
IBM 151016P00185000 P 10/16/15 185.0 21.05 23.45
IBM 151016P00190000 P 10/16/15 190.0 25.80 28.35
IBM 151016P00195000 P 10/16/15 195.0 30.65 33.25
IBM 151016P00200000 P 10/16/15 200.0 35.20 38.35
IBM 151016P00205000 P 10/16/15 205.0 40.15 43.50
IBM 151016P00210000 P 10/16/15 210.0 45.10 48.45
IBM 151016P00215000 P 10/16/15 215.0 50.10 53.45
IBM 151016P00220000 P 10/16/15 220.0 55.10 58.45
IBM 151016P00225000 P 10/16/15 225.0 60.05 63.45
IBM 151016P00230000 P 10/16/15 230.0 65.05 68.55
IBM 151016P00235000 P 10/16/15 235.0 70.05 73.35
IBM 151016P00240000 P 10/16/15 240.0 75.05 78.40
IBM 151016P00245000 P 10/16/15 245.0 80.05 83.40
IBM 151016P00250000 P 10/16/15 250.0 84.95 88.45
IBM 151016P00255000 P 10/16/15 255.0 90.05 93.40
IBM 160115C00085000 C 01/15/16 85.0 77.80 81.20
IBM 160115C00090000 C 01/15/16 90.0 72.80 76.20
IBM 160115C00095000 C 01/15/16 95.0 67.80 71.35
IBM 160115C00100000 C 01/15/16 100.0 62.80 66.20
IBM 160115C00105000 C 01/15/16 105.0 57.70 61.30
IBM 160115C00110000 C 01/15/16 110.0 52.85 56.25
IBM 160115C00115000 C 01/15/16 115.0 47.85 51.40
IBM 160115C00120000 C 01/15/16 120.0 42.90 46.30
IBM 160115C00125000 C 01/15/16 125.0 38.00 41.50
IBM 160115C00130000 C 01/15/16 130.0 33.15 36.60
IBM 160115C00135000 C 01/15/16 135.0 29.25 31.45
IBM 160115C00140000 C 01/15/16 140.0 24.65 26.85
IBM 160115C00145000 C 01/15/16 145.0 20.35 22.40
IBM 160115C00150000 C 01/15/16 150.0 17.25 17.55
IBM 160115C00155000 C 01/15/16 155.0 13.70 13.95
IBM 160115C00160000 C 01/15/16 160.0 10.60 10.85
IBM 160115C00165000 C 01/15/16 165.0 7.95 8.15
IBM 160115C00170000 C 01/15/16 170.0 5.80 6.00
IBM 160115C00175000 C 01/15/16 175.0 4.10 4.25
IBM 160115C00180000 C 01/15/16 180.0 2.83 2.95
IBM 160115C00185000 C 01/15/16 185.0 1.91 2.02
IBM 160115C00190000 C 01/15/16 190.0 1.27 1.36
IBM 160115C00195000 C 01/15/16 195.0 0.82 0.92
IBM 160115C00200000 C 01/15/16 200.0 0.53 0.61
IBM 160115C00205000 C 01/15/16 205.0 0.36 0.45
IBM 160115C00210000 C 01/15/16 210.0 0.24 0.33
IBM 160115C00215000 C 01/15/16 215.0 0.17 0.24
IBM 160115C00220000 C 01/15/16 220.0 0.10 0.19
IBM 160115C00225000 C 01/15/16 225.0 0.08 0.15
IBM 160115C00230000 C 01/15/16 230.0 0.04 0.12
IBM 160115C00235000 C 01/15/16 235.0 0.02 0.09
IBM 160115C00240000 C 01/15/16 240.0 0.00 0.09
IBM 160115C00245000 C 01/15/16 245.0 0.00 0.09
IBM 160115C00250000 C 01/15/16 250.0 0.00 0.09
IBM 160115C00255000 C 01/15/16 255.0 0.00 0.09
IBM 160115C00260000 C 01/15/16 260.0 0.00 0.08
IBM 160115C00270000 C 01/15/16 270.0 0.00 0.07
IBM 160115C00280000 C 01/15/16 280.0 0.00 0.07
IBM 160115C00290000 C 01/15/16 290.0 0.00 0.06
IBM 160115P00085000 P 01/15/16 85.0 0.09 0.15
IBM 160115P00090000 P 01/15/16 90.0 0.13 0.24
IBM 160115P00095000 P 01/15/16 95.0 0.18 0.29
IBM 160115P00100000 P 01/15/16 100.0 0.23 0.34
IBM 160115P00105000 P 01/15/16 105.0 0.31 0.41
IBM 160115P00110000 P 01/15/16 110.0 0.41 0.52
IBM 160115P00115000 P 01/15/16 115.0 0.52 0.66
IBM 160115P00120000 P 01/15/16 120.0 0.71 0.84
IBM 160115P00125000 P 01/15/16 125.0 0.91 1.08
IBM 160115P00130000 P 01/15/16 130.0 1.26 1.41
IBM 160115P00135000 P 01/15/16 135.0 1.72 1.86
IBM 160115P00140000 P 01/15/16 140.0 2.38 2.53
IBM 160115P00145000 P 01/15/16 145.0 3.20 3.40
IBM 160115P00150000 P 01/15/16 150.0 4.40 4.60
IBM 160115P00155000 P 01/15/16 155.0 5.90 6.10
IBM 160115P00160000 P 01/15/16 160.0 7.85 8.05
IBM 160115P00165000 P 01/15/16 165.0 10.25 10.45
IBM 160115P00170000 P 01/15/16 170.0 13.15 13.35
IBM 160115P00175000 P 01/15/16 175.0 16.45 16.70
IBM 160115P00180000 P 01/15/16 180.0 20.20 20.45
IBM 160115P00185000 P 01/15/16 185.0 24.25 25.45
IBM 160115P00190000 P 01/15/16 190.0 28.70 29.80
IBM 160115P00195000 P 01/15/16 195.0 31.85 35.15
IBM 160115P00200000 P 01/15/16 200.0 36.60 39.35
IBM 160115P00205000 P 01/15/16 205.0 41.40 44.60
IBM 160115P00210000 P 01/15/16 210.0 46.25 49.55
IBM 160115P00215000 P 01/15/16 215.0 51.25 54.50
IBM 160115P00220000 P 01/15/16 220.0 56.15 59.45
IBM 160115P00225000 P 01/15/16 225.0 61.10 64.45
IBM 160115P00230000 P 01/15/16 230.0 66.15 69.35
IBM 160115P00235000 P 01/15/16 235.0 71.00 74.40
IBM 160115P00240000 P 01/15/16 240.0 76.05 79.35
IBM 160115P00245000 P 01/15/16 245.0 81.00 84.30
IBM 160115P00250000 P 01/15/16 250.0 86.00 89.35
IBM 160115P00255000 P 01/15/16 255.0 91.00 94.30
IBM 160115P00260000 P 01/15/16 260.0 96.00 99.25
IBM 160115P00270000 P 01/15/16 270.0 105.95 109.25
IBM 160115P00280000 P 01/15/16 280.0 115.95 119.25
IBM 160115P00290000 P 01/15/16 290.0 125.95 129.25
IBM 170120C00080000 C 01/20/17 80.0 82.00 86.90
IBM 170120C00085000 C 01/20/17 85.0 77.00 81.95
IBM 170120C00090000 C 01/20/17 90.0 72.00 76.95
IBM 170120C00095000 C 01/20/17 95.0 67.00 71.90
IBM 170120C00100000 C 01/20/17 100.0 62.00 66.85
IBM 170120C00105000 C 01/20/17 105.0 57.00 61.95
IBM 170120C00110000 C 01/20/17 110.0 52.35 56.95
IBM 170120C00115000 C 01/20/17 115.0 47.50 52.00
IBM 170120C00120000 C 01/20/17 120.0 42.50 47.00
IBM 170120C00125000 C 01/20/17 125.0 38.85 42.30
IBM 170120C00130000 C 01/20/17 130.0 34.95 38.10
IBM 170120C00135000 C 01/20/17 135.0 30.85 34.20
IBM 170120C00140000 C 01/20/17 140.0 27.75 30.20
IBM 170120C00145000 C 01/20/17 145.0 24.00 26.50
IBM 170120C00150000 C 01/20/17 150.0 22.15 22.60
IBM 170120C00155000 C 01/20/17 155.0 19.25 19.65
IBM 170120C00160000 C 01/20/17 160.0 16.50 16.95
IBM 170120C00165000 C 01/20/17 165.0 14.15 14.55
IBM 170120C00170000 C 01/20/17 170.0 12.00 12.40
IBM 170120C00175000 C 01/20/17 175.0 10.15 10.50
IBM 170120C00180000 C 01/20/17 180.0 8.50 8.85
IBM 170120C00185000 C 01/20/17 185.0 7.05 7.40
IBM 170120C00190000 C 01/20/17 190.0 5.85 6.20
IBM 170120C00195000 C 01/20/17 195.0 4.85 5.15
IBM 170120C00200000 C 01/20/17 200.0 3.95 4.25
IBM 170120C00210000 C 01/20/17 210.0 2.65 2.88
IBM 170120C00220000 C 01/20/17 220.0 1.77 2.01
IBM 170120C00230000 C 01/20/17 230.0 1.18 1.43
IBM 170120C00240000 C 01/20/17 240.0 0.80 1.02
IBM 170120C00250000 C 01/20/17 250.0 0.53 0.75
IBM 170120C00260000 C 01/20/17 260.0 0.36 0.57
IBM 170120C00270000 C 01/20/17 270.0 0.28 0.45
IBM 170120C00280000 C 01/20/17 280.0 0.16 0.36
IBM 170120P00080000 P 01/20/17 80.0 0.75 1.01
IBM 170120P00085000 P 01/20/17 85.0 0.95 1.20
IBM 170120P00090000 P 01/20/17 90.0 1.18 1.44
IBM 170120P00095000 P 01/20/17 95.0 1.47 1.72
IBM 170120P00100000 P 01/20/17 100.0 1.83 2.06
IBM 170120P00105000 P 01/20/17 105.0 2.26 2.48
IBM 170120P00110000 P 01/20/17 110.0 2.78 3.00
IBM 170120P00115000 P 01/20/17 115.0 3.35 3.65
IBM 170120P00120000 P 01/20/17 120.0 4.10 4.40
IBM 170120P00125000 P 01/20/17 125.0 5.00 5.25
IBM 170120P00130000 P 01/20/17 130.0 6.05 6.30
IBM 170120P00135000 P 01/20/17 135.0 7.25 7.55
IBM 170120P00140000 P 01/20/17 140.0 8.65 9.00
IBM 170120P00145000 P 01/20/17 145.0 10.30 10.65
IBM 170120P00150000 P 01/20/17 150.0 12.20 12.50
IBM 170120P00155000 P 01/20/17 155.0 14.30 14.70
IBM 170120P00160000 P 01/20/17 160.0 16.60 17.05
IBM 170120P00165000 P 01/20/17 165.0 19.30 19.65
IBM 170120P00170000 P 01/20/17 170.0 22.20 22.55
IBM 170120P00175000 P 01/20/17 175.0 25.25 25.70
IBM 170120P00180000 P 01/20/17 180.0 28.60 29.05
IBM 170120P00185000 P 01/20/17 185.0 32.15 32.60
IBM 170120P00190000 P 01/20/17 190.0 35.75 36.40
IBM 170120P00195000 P 01/20/17 195.0 39.75 40.35
IBM 170120P00200000 P 01/20/17 200.0 42.10 46.20
IBM 170120P00210000 P 01/20/17 210.0 50.75 54.95
IBM 170120P00220000 P 01/20/17 220.0 59.60 63.90
IBM 170120P00230000 P 01/20/17 230.0 69.00 73.45
IBM 170120P00240000 P 01/20/17 240.0 78.05 83.00
IBM 170120P00250000 P 01/20/17 250.0 88.00 92.50
IBM 170120P00260000 P 01/20/17 260.0 98.00 102.50
IBM 170120P00270000 P 01/20/17 270.0 108.00 112.05
IBM 170120P00280000 P 01/20/17 280.0 117.00 122.00

OPRA data is delayed 15 minutes.