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 (2016-12-30)Premium Content

International Business Machines Corp (IBM)
As of Jan 17 2017 5:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 170120C00060000 C 01/20/17 60.0 105.40 109.85
IBM 170120C00065000 C 01/20/17 65.0 100.40 104.90
IBM 170120C00070000 C 01/20/17 70.0 95.40 99.85
IBM 170120C00075000 C 01/20/17 75.0 90.40 94.85
IBM 170120C00080000 C 01/20/17 80.0 85.45 89.85
IBM 170120C00085000 C 01/20/17 85.0 80.50 85.15
IBM 170120C00090000 C 01/20/17 90.0 75.50 80.15
IBM 170120C00095000 C 01/20/17 95.0 70.50 75.00
IBM 170120C00100000 C 01/20/17 100.0 67.50 68.15
IBM 170120C00105000 C 01/20/17 105.0 60.50 65.00
IBM 170120C00110000 C 01/20/17 110.0 55.25 59.85
IBM 170120C00115000 C 01/20/17 115.0 50.35 54.80
IBM 170120C00120000 C 01/20/17 120.0 47.50 48.10
IBM 170120C00125000 C 01/20/17 125.0 40.50 45.15
IBM 170120C00130000 C 01/20/17 130.0 37.50 37.95
IBM 170120C00135000 C 01/20/17 135.0 32.50 33.15
IBM 170120C00136000 C 01/20/17 136.0 29.50 33.90
IBM 170120C00137000 C 01/20/17 137.0 28.50 32.95
IBM 170120C00138000 C 01/20/17 138.0 27.40 31.75
IBM 170120C00139000 C 01/20/17 139.0 26.60 31.00
IBM 170120C00140000 C 01/20/17 140.0 27.55 28.05
IBM 170120C00141000 C 01/20/17 141.0 24.50 29.05
IBM 170120C00142000 C 01/20/17 142.0 23.75 27.40
IBM 170120C00143000 C 01/20/17 143.0 22.35 26.15
IBM 170120C00144000 C 01/20/17 144.0 22.45 24.95
IBM 170120C00145000 C 01/20/17 145.0 22.65 23.00
IBM 170120C00146000 C 01/20/17 146.0 20.45 23.00
IBM 170120C00147000 C 01/20/17 147.0 19.50 21.60
IBM 170120C00148000 C 01/20/17 148.0 17.55 21.35
IBM 170120C00149000 C 01/20/17 149.0 17.40 19.70
IBM 170120C00150000 C 01/20/17 150.0 17.70 18.15
IBM 170120C00152500 C 01/20/17 152.5 14.05 16.15
IBM 170120C00155000 C 01/20/17 155.0 12.90 13.30
IBM 170120C00157500 C 01/20/17 157.5 10.55 10.95
IBM 170120C00160000 C 01/20/17 160.0 8.40 8.70
IBM 170120C00162500 C 01/20/17 162.5 6.40 6.65
IBM 170120C00165000 C 01/20/17 165.0 4.60 4.80
IBM 170120C00167500 C 01/20/17 167.5 3.10 3.20
IBM 170120C00170000 C 01/20/17 170.0 1.85 1.94
IBM 170120C00172500 C 01/20/17 172.5 1.01 1.09
IBM 170120C00175000 C 01/20/17 175.0 0.47 0.53
IBM 170120C00177500 C 01/20/17 177.5 0.21 0.25
IBM 170120C00180000 C 01/20/17 180.0 0.08 0.11
IBM 170120C00182500 C 01/20/17 182.5 0.03 0.06
IBM 170120C00185000 C 01/20/17 185.0 0.01 0.05
IBM 170120C00187500 C 01/20/17 187.5 0.00 0.03
IBM 170120C00190000 C 01/20/17 190.0 0.00 0.04
IBM 170120C00192500 C 01/20/17 192.5 0.00 0.03
IBM 170120C00195000 C 01/20/17 195.0 0.00 0.03
IBM 170120C00197500 C 01/20/17 197.5 0.00 0.04
IBM 170120C00200000 C 01/20/17 200.0 0.00 0.01
IBM 170120C00202500 C 01/20/17 202.5 0.00 0.03
IBM 170120C00205000 C 01/20/17 205.0 0.00 0.03
IBM 170120C00210000 C 01/20/17 210.0 0.00 0.03
IBM 170120C00215000 C 01/20/17 215.0 0.00 0.03
IBM 170120C00220000 C 01/20/17 220.0 0.00 0.03
IBM 170120C00225000 C 01/20/17 225.0 0.00 0.03
IBM 170120C00230000 C 01/20/17 230.0 0.00 0.02
IBM 170120C00240000 C 01/20/17 240.0 0.00 0.03
IBM 170120C00250000 C 01/20/17 250.0 0.00 0.03
IBM 170120C00260000 C 01/20/17 260.0 0.00 0.03
IBM 170120C00270000 C 01/20/17 270.0 0.00 0.02
IBM 170120C00280000 C 01/20/17 280.0 0.00 0.02
IBM 170120P00060000 P 01/20/17 60.0 0.00 0.03
IBM 170120P00065000 P 01/20/17 65.0 0.00 0.03
IBM 170120P00070000 P 01/20/17 70.0 0.00 0.03
IBM 170120P00075000 P 01/20/17 75.0 0.00 0.01
IBM 170120P00080000 P 01/20/17 80.0 0.00 0.01
IBM 170120P00085000 P 01/20/17 85.0 0.00 0.01
IBM 170120P00090000 P 01/20/17 90.0 0.00 0.01
IBM 170120P00095000 P 01/20/17 95.0 0.00 0.01
IBM 170120P00100000 P 01/20/17 100.0 0.00 0.01
IBM 170120P00105000 P 01/20/17 105.0 0.00 0.03
IBM 170120P00110000 P 01/20/17 110.0 0.00 0.01
IBM 170120P00115000 P 01/20/17 115.0 0.00 0.01
IBM 170120P00120000 P 01/20/17 120.0 0.00 0.01
IBM 170120P00125000 P 01/20/17 125.0 0.00 0.01
IBM 170120P00130000 P 01/20/17 130.0 0.00 0.02
IBM 170120P00135000 P 01/20/17 135.0 0.00 0.08
IBM 170120P00136000 P 01/20/17 136.0 0.00 0.13
IBM 170120P00137000 P 01/20/17 137.0 0.00 0.13
IBM 170120P00138000 P 01/20/17 138.0 0.00 0.12
IBM 170120P00139000 P 01/20/17 139.0 0.00 0.13
IBM 170120P00140000 P 01/20/17 140.0 0.00 0.13
IBM 170120P00141000 P 01/20/17 141.0 0.01 0.13
IBM 170120P00142000 P 01/20/17 142.0 0.01 0.13
IBM 170120P00143000 P 01/20/17 143.0 0.02 0.13
IBM 170120P00144000 P 01/20/17 144.0 0.03 0.13
IBM 170120P00145000 P 01/20/17 145.0 0.04 0.13
IBM 170120P00146000 P 01/20/17 146.0 0.05 0.13
IBM 170120P00147000 P 01/20/17 147.0 0.06 0.13
IBM 170120P00148000 P 01/20/17 148.0 0.07 0.13
IBM 170120P00149000 P 01/20/17 149.0 0.09 0.15
IBM 170120P00150000 P 01/20/17 150.0 0.11 0.14
IBM 170120P00152500 P 01/20/17 152.5 0.17 0.24
IBM 170120P00155000 P 01/20/17 155.0 0.27 0.35
IBM 170120P00157500 P 01/20/17 157.5 0.44 0.50
IBM 170120P00160000 P 01/20/17 160.0 0.72 0.82
IBM 170120P00162500 P 01/20/17 162.5 1.20 1.31
IBM 170120P00165000 P 01/20/17 165.0 1.85 1.98
IBM 170120P00167500 P 01/20/17 167.5 2.85 2.88
IBM 170120P00170000 P 01/20/17 170.0 4.00 4.20
IBM 170120P00172500 P 01/20/17 172.5 5.65 5.85
IBM 170120P00175000 P 01/20/17 175.0 7.55 7.85
IBM 170120P00177500 P 01/20/17 177.5 9.00 11.20
IBM 170120P00180000 P 01/20/17 180.0 12.05 13.55
IBM 170120P00182500 P 01/20/17 182.5 13.90 17.25
IBM 170120P00185000 P 01/20/17 185.0 16.40 19.65
IBM 170120P00187500 P 01/20/17 187.5 18.30 22.25
IBM 170120P00190000 P 01/20/17 190.0 20.85 24.70
IBM 170120P00192500 P 01/20/17 192.5 23.50 27.25
IBM 170120P00195000 P 01/20/17 195.0 25.10 29.75
IBM 170120P00197500 P 01/20/17 197.5 27.65 32.25
IBM 170120P00200000 P 01/20/17 200.0 30.30 34.75
IBM 170120P00202500 P 01/20/17 202.5 32.85 37.20
IBM 170120P00205000 P 01/20/17 205.0 35.35 39.75
IBM 170120P00210000 P 01/20/17 210.0 40.35 44.70
IBM 170120P00215000 P 01/20/17 215.0 45.15 49.65
IBM 170120P00220000 P 01/20/17 220.0 50.25 54.70
IBM 170120P00225000 P 01/20/17 225.0 55.05 59.50
IBM 170120P00230000 P 01/20/17 230.0 60.20 64.70
IBM 170120P00240000 P 01/20/17 240.0 70.35 74.70
IBM 170120P00250000 P 01/20/17 250.0 80.15 84.75
IBM 170120P00260000 P 01/20/17 260.0 90.15 94.60
IBM 170120P00270000 P 01/20/17 270.0 100.15 104.75
IBM 170120P00280000 P 01/20/17 280.0 110.15 114.75
IBM 170127C00130000 C 01/27/17 130.0 35.50 39.95
IBM 170127C00135000 C 01/27/17 135.0 30.50 34.95
IBM 170127C00140000 C 01/27/17 140.0 25.40 29.40
IBM 170127C00142000 C 01/27/17 142.0 23.65 27.90
IBM 170127C00143000 C 01/27/17 143.0 22.50 26.45
IBM 170127C00144000 C 01/27/17 144.0 21.95 25.80
IBM 170127C00145000 C 01/27/17 145.0 20.50 24.40
IBM 170127C00146000 C 01/27/17 146.0 20.50 24.00
IBM 170127C00147000 C 01/27/17 147.0 18.80 22.70
IBM 170127C00148000 C 01/27/17 148.0 17.85 21.60
IBM 170127C00149000 C 01/27/17 149.0 17.15 21.05
IBM 170127C00150000 C 01/27/17 150.0 16.40 19.50
IBM 170127C00152500 C 01/27/17 152.5 13.45 17.65
IBM 170127C00155000 C 01/27/17 155.0 13.05 13.45
IBM 170127C00157500 C 01/27/17 157.5 9.70 11.95
IBM 170127C00160000 C 01/27/17 160.0 8.65 8.95
IBM 170127C00162500 C 01/27/17 162.5 6.60 7.20
IBM 170127C00165000 C 01/27/17 165.0 4.90 5.05
IBM 170127C00167500 C 01/27/17 167.5 3.35 3.55
IBM 170127C00170000 C 01/27/17 170.0 2.16 2.27
IBM 170127C00172500 C 01/27/17 172.5 1.27 1.36
IBM 170127C00175000 C 01/27/17 175.0 0.69 0.76
IBM 170127C00177500 C 01/27/17 177.5 0.35 0.40
IBM 170127C00180000 C 01/27/17 180.0 0.16 0.21
IBM 170127C00182500 C 01/27/17 182.5 0.06 0.13
IBM 170127C00185000 C 01/27/17 185.0 0.02 0.09
IBM 170127C00187500 C 01/27/17 187.5 0.00 0.06
IBM 170127C00190000 C 01/27/17 190.0 0.00 0.04
IBM 170127C00192500 C 01/27/17 192.5 0.00 0.04
IBM 170127C00195000 C 01/27/17 195.0 0.00 0.04
IBM 170127C00197500 C 01/27/17 197.5 0.00 0.04
IBM 170127C00200000 C 01/27/17 200.0 0.00 0.04
IBM 170127C00202500 C 01/27/17 202.5 0.00 0.03
IBM 170127C00205000 C 01/27/17 205.0 0.00 0.03
IBM 170127P00130000 P 01/27/17 130.0 0.00 0.11
IBM 170127P00135000 P 01/27/17 135.0 0.00 0.20
IBM 170127P00140000 P 01/27/17 140.0 0.04 0.13
IBM 170127P00142000 P 01/27/17 142.0 0.04 0.13
IBM 170127P00143000 P 01/27/17 143.0 0.03 0.15
IBM 170127P00144000 P 01/27/17 144.0 0.06 0.13
IBM 170127P00145000 P 01/27/17 145.0 0.06 0.16
IBM 170127P00146000 P 01/27/17 146.0 0.08 0.28
IBM 170127P00147000 P 01/27/17 147.0 0.10 0.23
IBM 170127P00148000 P 01/27/17 148.0 0.11 0.34
IBM 170127P00149000 P 01/27/17 149.0 0.13 0.25
IBM 170127P00150000 P 01/27/17 150.0 0.17 0.25
IBM 170127P00152500 P 01/27/17 152.5 0.25 0.34
IBM 170127P00155000 P 01/27/17 155.0 0.39 0.46
IBM 170127P00157500 P 01/27/17 157.5 0.61 0.68
IBM 170127P00160000 P 01/27/17 160.0 0.94 1.02
IBM 170127P00162500 P 01/27/17 162.5 1.43 1.53
IBM 170127P00165000 P 01/27/17 165.0 2.13 2.23
IBM 170127P00167500 P 01/27/17 167.5 3.05 3.25
IBM 170127P00170000 P 01/27/17 170.0 4.30 4.50
IBM 170127P00172500 P 01/27/17 172.5 5.85 6.10
IBM 170127P00175000 P 01/27/17 175.0 6.85 8.30
IBM 170127P00177500 P 01/27/17 177.5 9.65 11.35
IBM 170127P00180000 P 01/27/17 180.0 11.15 14.15
IBM 170127P00182500 P 01/27/17 182.5 13.55 17.30
IBM 170127P00185000 P 01/27/17 185.0 16.30 19.75
IBM 170127P00187500 P 01/27/17 187.5 18.55 22.25
IBM 170127P00190000 P 01/27/17 190.0 20.85 24.75
IBM 170127P00192500 P 01/27/17 192.5 23.00 27.25
IBM 170127P00195000 P 01/27/17 195.0 25.30 29.75
IBM 170127P00197500 P 01/27/17 197.5 27.80 32.20
IBM 170127P00200000 P 01/27/17 200.0 30.25 34.75
IBM 170127P00202500 P 01/27/17 202.5 32.95 37.20
IBM 170127P00205000 P 01/27/17 205.0 35.30 39.75
IBM 170203C00140000 C 02/03/17 140.0 25.50 30.05
IBM 170203C00142000 C 02/03/17 142.0 23.50 28.00
IBM 170203C00143000 C 02/03/17 143.0 22.50 26.90
IBM 170203C00144000 C 02/03/17 144.0 21.50 25.95
IBM 170203C00145000 C 02/03/17 145.0 20.55 25.20
IBM 170203C00146000 C 02/03/17 146.0 19.60 24.00
IBM 170203C00147000 C 02/03/17 147.0 18.50 23.15
IBM 170203C00148000 C 02/03/17 148.0 17.55 22.10
IBM 170203C00149000 C 02/03/17 149.0 16.70 21.05
IBM 170203C00150000 C 02/03/17 150.0 15.55 20.30
IBM 170203C00152500 C 02/03/17 152.5 13.35 17.80
IBM 170203C00155000 C 02/03/17 155.0 11.20 15.65
IBM 170203C00157500 C 02/03/17 157.5 9.60 13.35
IBM 170203C00160000 C 02/03/17 160.0 8.55 10.65
IBM 170203C00162500 C 02/03/17 162.5 6.90 7.20
IBM 170203C00165000 C 02/03/17 165.0 5.15 5.40
IBM 170203C00167500 C 02/03/17 167.5 3.70 3.85
IBM 170203C00170000 C 02/03/17 170.0 2.47 2.59
IBM 170203C00172500 C 02/03/17 172.5 1.56 1.65
IBM 170203C00175000 C 02/03/17 175.0 0.92 0.99
IBM 170203C00177500 C 02/03/17 177.5 0.51 0.58
IBM 170203C00180000 C 02/03/17 180.0 0.27 0.32
IBM 170203C00182500 C 02/03/17 182.5 0.11 0.18
IBM 170203C00185000 C 02/03/17 185.0 0.06 0.12
IBM 170203C00187500 C 02/03/17 187.5 0.02 0.11
IBM 170203C00190000 C 02/03/17 190.0 0.00 0.08
IBM 170203C00192500 C 02/03/17 192.5 0.00 0.08
IBM 170203C00195000 C 02/03/17 195.0 0.00 0.06
IBM 170203C00197500 C 02/03/17 197.5 0.00 0.04
IBM 170203C00200000 C 02/03/17 200.0 0.00 0.04
IBM 170203C00202500 C 02/03/17 202.5 0.00 0.03
IBM 170203C00205000 C 02/03/17 205.0 0.00 0.03
IBM 170203P00140000 P 02/03/17 140.0 0.01 0.31
IBM 170203P00142000 P 02/03/17 142.0 0.00 0.36
IBM 170203P00143000 P 02/03/17 143.0 0.01 0.39
IBM 170203P00144000 P 02/03/17 144.0 0.02 0.42
IBM 170203P00145000 P 02/03/17 145.0 0.01 0.40
IBM 170203P00146000 P 02/03/17 146.0 0.01 0.50
IBM 170203P00147000 P 02/03/17 147.0 0.07 0.48
IBM 170203P00148000 P 02/03/17 148.0 0.12 0.51
IBM 170203P00149000 P 02/03/17 149.0 0.17 0.53
IBM 170203P00150000 P 02/03/17 150.0 0.25 0.42
IBM 170203P00152500 P 02/03/17 152.5 0.37 0.45
IBM 170203P00155000 P 02/03/17 155.0 0.54 0.63
IBM 170203P00157500 P 02/03/17 157.5 0.80 0.88
IBM 170203P00160000 P 02/03/17 160.0 1.16 1.26
IBM 170203P00162500 P 02/03/17 162.5 1.68 1.78
IBM 170203P00165000 P 02/03/17 165.0 2.41 2.52
IBM 170203P00167500 P 02/03/17 167.5 3.35 3.55
IBM 170203P00170000 P 02/03/17 170.0 4.60 4.80
IBM 170203P00172500 P 02/03/17 172.5 4.90 8.15
IBM 170203P00175000 P 02/03/17 175.0 6.35 10.50
IBM 170203P00177500 P 02/03/17 177.5 8.65 12.20
IBM 170203P00180000 P 02/03/17 180.0 10.60 15.00
IBM 170203P00182500 P 02/03/17 182.5 13.00 17.35
IBM 170203P00185000 P 02/03/17 185.0 15.30 19.90
IBM 170203P00187500 P 02/03/17 187.5 17.60 22.35
IBM 170203P00190000 P 02/03/17 190.0 20.15 24.70
IBM 170203P00192500 P 02/03/17 192.5 22.85 27.25
IBM 170203P00195000 P 02/03/17 195.0 25.35 29.70
IBM 170203P00197500 P 02/03/17 197.5 27.85 32.20
IBM 170203P00200000 P 02/03/17 200.0 30.35 34.75
IBM 170203P00202500 P 02/03/17 202.5 32.80 37.25
IBM 170203P00205000 P 02/03/17 205.0 35.30 39.75
IBM 170210C00142000 C 02/10/17 142.0 23.85 28.00
IBM 170210C00143000 C 02/10/17 143.0 22.65 27.00
IBM 170210C00144000 C 02/10/17 144.0 22.30 25.65
IBM 170210C00145000 C 02/10/17 145.0 21.30 24.45
IBM 170210C00146000 C 02/10/17 146.0 19.95 23.50
IBM 170210C00147000 C 02/10/17 147.0 19.20 22.50
IBM 170210C00148000 C 02/10/17 148.0 18.25 21.75
IBM 170210C00149000 C 02/10/17 149.0 17.40 20.60
IBM 170210C00150000 C 02/10/17 150.0 16.50 19.85
IBM 170210C00152500 C 02/10/17 152.5 14.00 17.30
IBM 170210C00155000 C 02/10/17 155.0 12.55 14.60
IBM 170210C00157500 C 02/10/17 157.5 9.95 12.35
IBM 170210C00160000 C 02/10/17 160.0 8.85 9.20
IBM 170210C00162500 C 02/10/17 162.5 6.90 7.25
IBM 170210C00165000 C 02/10/17 165.0 5.20 5.45
IBM 170210C00167500 C 02/10/17 167.5 3.75 3.95
IBM 170210C00170000 C 02/10/17 170.0 2.55 2.68
IBM 170210C00172500 C 02/10/17 172.5 1.64 1.74
IBM 170210C00175000 C 02/10/17 175.0 0.99 1.07
IBM 170210C00177500 C 02/10/17 177.5 0.58 0.64
IBM 170210C00180000 C 02/10/17 180.0 0.32 0.37
IBM 170210C00182500 C 02/10/17 182.5 0.13 0.25
IBM 170210C00185000 C 02/10/17 185.0 0.05 0.27
IBM 170210C00187500 C 02/10/17 187.5 0.02 0.16
IBM 170210C00190000 C 02/10/17 190.0 0.01 0.10
IBM 170210C00192500 C 02/10/17 192.5 0.00 0.11
IBM 170210C00195000 C 02/10/17 195.0 0.00 0.07
IBM 170210C00197500 C 02/10/17 197.5 0.00 0.06
IBM 170210C00200000 C 02/10/17 200.0 0.00 0.05
IBM 170210C00202500 C 02/10/17 202.5 0.00 0.04
IBM 170210C00205000 C 02/10/17 205.0 0.00 0.04
IBM 170210P00142000 P 02/10/17 142.0 0.02 0.44
IBM 170210P00143000 P 02/10/17 143.0 0.02 0.48
IBM 170210P00144000 P 02/10/17 144.0 0.08 0.51
IBM 170210P00145000 P 02/10/17 145.0 0.16 0.50
IBM 170210P00146000 P 02/10/17 146.0 0.21 0.53
IBM 170210P00147000 P 02/10/17 147.0 0.26 0.49
IBM 170210P00148000 P 02/10/17 148.0 0.31 0.39
IBM 170210P00149000 P 02/10/17 149.0 0.34 0.50
IBM 170210P00150000 P 02/10/17 150.0 0.40 0.48
IBM 170210P00152500 P 02/10/17 152.5 0.54 0.65
IBM 170210P00155000 P 02/10/17 155.0 0.79 0.88
IBM 170210P00157500 P 02/10/17 157.5 1.13 1.22
IBM 170210P00160000 P 02/10/17 160.0 1.61 1.71
IBM 170210P00162500 P 02/10/17 162.5 2.28 2.39
IBM 170210P00165000 P 02/10/17 165.0 3.15 3.30
IBM 170210P00167500 P 02/10/17 167.5 4.25 4.45
IBM 170210P00170000 P 02/10/17 170.0 5.65 5.90
IBM 170210P00172500 P 02/10/17 172.5 6.80 9.05
IBM 170210P00175000 P 02/10/17 175.0 8.70 10.45
IBM 170210P00177500 P 02/10/17 177.5 10.55 13.35
IBM 170210P00180000 P 02/10/17 180.0 12.25 15.65
IBM 170210P00182500 P 02/10/17 182.5 14.55 17.95
IBM 170210P00185000 P 02/10/17 185.0 17.00 20.80
IBM 170210P00187500 P 02/10/17 187.5 19.10 23.40
IBM 170210P00190000 P 02/10/17 190.0 21.80 25.25
IBM 170210P00192500 P 02/10/17 192.5 24.00 28.50
IBM 170210P00195000 P 02/10/17 195.0 26.60 31.00
IBM 170210P00197500 P 02/10/17 197.5 28.95 33.50
IBM 170210P00200000 P 02/10/17 200.0 31.55 36.00
IBM 170210P00202500 P 02/10/17 202.5 34.00 38.50
IBM 170210P00205000 P 02/10/17 205.0 36.35 41.00
IBM 170217C00085000 C 02/17/17 85.0 80.30 84.95
IBM 170217C00090000 C 02/17/17 90.0 75.30 79.90
IBM 170217C00095000 C 02/17/17 95.0 70.30 74.95
IBM 170217C00100000 C 02/17/17 100.0 65.25 69.95
IBM 170217C00105000 C 02/17/17 105.0 60.50 65.10
IBM 170217C00110000 C 02/17/17 110.0 55.50 60.00
IBM 170217C00115000 C 02/17/17 115.0 50.50 54.80
IBM 170217C00120000 C 02/17/17 120.0 45.50 49.90
IBM 170217C00125000 C 02/17/17 125.0 40.40 44.75
IBM 170217C00130000 C 02/17/17 130.0 35.50 39.85
IBM 170217C00135000 C 02/17/17 135.0 30.85 34.70
IBM 170217C00140000 C 02/17/17 140.0 26.25 29.75
IBM 170217C00145000 C 02/17/17 145.0 21.30 24.45
IBM 170217C00150000 C 02/17/17 150.0 17.85 18.45
IBM 170217C00155000 C 02/17/17 155.0 13.20 13.70
IBM 170217C00160000 C 02/17/17 160.0 9.00 9.30
IBM 170217C00165000 C 02/17/17 165.0 5.35 5.55
IBM 170217C00170000 C 02/17/17 170.0 2.69 2.80
IBM 170217C00175000 C 02/17/17 175.0 1.10 1.18
IBM 170217C00180000 C 02/17/17 180.0 0.37 0.43
IBM 170217C00185000 C 02/17/17 185.0 0.08 0.19
IBM 170217C00190000 C 02/17/17 190.0 0.02 0.11
IBM 170217C00195000 C 02/17/17 195.0 0.00 0.08
IBM 170217C00200000 C 02/17/17 200.0 0.00 0.05
IBM 170217C00205000 C 02/17/17 205.0 0.00 0.04
IBM 170217C00210000 C 02/17/17 210.0 0.00 0.03
IBM 170217C00215000 C 02/17/17 215.0 0.00 0.03
IBM 170217C00220000 C 02/17/17 220.0 0.00 0.02
IBM 170217C00225000 C 02/17/17 225.0 0.00 0.03
IBM 170217C00230000 C 02/17/17 230.0 0.00 0.03
IBM 170217C00235000 C 02/17/17 235.0 0.00 0.03
IBM 170217C00240000 C 02/17/17 240.0 0.00 0.03
IBM 170217C00245000 C 02/17/17 245.0 0.00 0.03
IBM 170217C00250000 C 02/17/17 250.0 0.00 0.03
IBM 170217P00085000 P 02/17/17 85.0 0.00 0.03
IBM 170217P00090000 P 02/17/17 90.0 0.00 0.03
IBM 170217P00095000 P 02/17/17 95.0 0.00 0.04
IBM 170217P00100000 P 02/17/17 100.0 0.00 0.04
IBM 170217P00105000 P 02/17/17 105.0 0.01 0.04
IBM 170217P00110000 P 02/17/17 110.0 0.02 0.03
IBM 170217P00115000 P 02/17/17 115.0 0.01 0.04
IBM 170217P00120000 P 02/17/17 120.0 0.04 0.07
IBM 170217P00125000 P 02/17/17 125.0 0.01 0.12
IBM 170217P00130000 P 02/17/17 130.0 0.05 0.14
IBM 170217P00135000 P 02/17/17 135.0 0.10 0.19
IBM 170217P00140000 P 02/17/17 140.0 0.16 0.27
IBM 170217P00145000 P 02/17/17 145.0 0.30 0.38
IBM 170217P00150000 P 02/17/17 150.0 0.52 0.58
IBM 170217P00155000 P 02/17/17 155.0 0.93 1.01
IBM 170217P00160000 P 02/17/17 160.0 1.82 1.91
IBM 170217P00165000 P 02/17/17 165.0 3.40 3.55
IBM 170217P00170000 P 02/17/17 170.0 5.85 6.10
IBM 170217P00175000 P 02/17/17 175.0 9.30 9.70
IBM 170217P00180000 P 02/17/17 180.0 13.10 15.55
IBM 170217P00185000 P 02/17/17 185.0 17.10 20.30
IBM 170217P00190000 P 02/17/17 190.0 22.45 25.90
IBM 170217P00195000 P 02/17/17 195.0 26.60 30.90
IBM 170217P00200000 P 02/17/17 200.0 31.60 36.00
IBM 170217P00205000 P 02/17/17 205.0 36.40 40.90
IBM 170217P00210000 P 02/17/17 210.0 41.45 46.00
IBM 170217P00215000 P 02/17/17 215.0 46.20 51.00
IBM 170217P00220000 P 02/17/17 220.0 51.30 55.95
IBM 170217P00225000 P 02/17/17 225.0 56.30 60.95
IBM 170217P00230000 P 02/17/17 230.0 61.35 65.95
IBM 170217P00235000 P 02/17/17 235.0 66.25 70.95
IBM 170217P00240000 P 02/17/17 240.0 71.35 75.95
IBM 170217P00245000 P 02/17/17 245.0 76.25 80.90
IBM 170217P00250000 P 02/17/17 250.0 81.25 85.90
IBM 170224C00143000 C 02/24/17 143.0 23.25 26.85
IBM 170224C00144000 C 02/24/17 144.0 21.75 25.90
IBM 170224C00145000 C 02/24/17 145.0 21.35 24.85
IBM 170224C00146000 C 02/24/17 146.0 20.30 23.90
IBM 170224C00147000 C 02/24/17 147.0 18.90 22.90
IBM 170224C00148000 C 02/24/17 148.0 18.10 21.50
IBM 170224C00149000 C 02/24/17 149.0 17.30 21.20
IBM 170224C00150000 C 02/24/17 150.0 16.40 19.85
IBM 170224C00152500 C 02/24/17 152.5 14.15 17.85
IBM 170224C00155000 C 02/24/17 155.0 12.55 14.00
IBM 170224C00157500 C 02/24/17 157.5 10.05 12.20
IBM 170224C00160000 C 02/24/17 160.0 8.35 9.85
IBM 170224C00162500 C 02/24/17 162.5 7.15 7.45
IBM 170224C00165000 C 02/24/17 165.0 5.45 5.70
IBM 170224C00167500 C 02/24/17 167.5 4.00 4.20
IBM 170224C00170000 C 02/24/17 170.0 2.84 2.97
IBM 170224C00172500 C 02/24/17 172.5 1.90 2.03
IBM 170224C00175000 C 02/24/17 175.0 1.23 1.31
IBM 170224C00177500 C 02/24/17 177.5 0.76 0.83
IBM 170224C00180000 C 02/24/17 180.0 0.42 0.52
IBM 170224C00182500 C 02/24/17 182.5 0.23 0.32
IBM 170224C00185000 C 02/24/17 185.0 0.05 0.30
IBM 170224C00187500 C 02/24/17 187.5 0.03 0.22
IBM 170224C00190000 C 02/24/17 190.0 0.01 0.18
IBM 170224C00192500 C 02/24/17 192.5 0.00 0.12
IBM 170224C00195000 C 02/24/17 195.0 0.00 0.09
IBM 170224C00197500 C 02/24/17 197.5 0.00 0.08
IBM 170224C00200000 C 02/24/17 200.0 0.00 0.07
IBM 170224C00202500 C 02/24/17 202.5 0.00 0.05
IBM 170224C00205000 C 02/24/17 205.0 0.00 0.05
IBM 170224P00143000 P 02/24/17 143.0 0.26 0.33
IBM 170224P00144000 P 02/24/17 144.0 0.28 0.51
IBM 170224P00145000 P 02/24/17 145.0 0.31 0.49
IBM 170224P00146000 P 02/24/17 146.0 0.35 0.46
IBM 170224P00147000 P 02/24/17 147.0 0.39 0.49
IBM 170224P00148000 P 02/24/17 148.0 0.44 0.52
IBM 170224P00149000 P 02/24/17 149.0 0.49 0.58
IBM 170224P00150000 P 02/24/17 150.0 0.55 0.65
IBM 170224P00152500 P 02/24/17 152.5 0.74 0.83
IBM 170224P00155000 P 02/24/17 155.0 1.04 1.12
IBM 170224P00157500 P 02/24/17 157.5 1.44 1.51
IBM 170224P00160000 P 02/24/17 160.0 1.98 2.07
IBM 170224P00162500 P 02/24/17 162.5 2.64 2.80
IBM 170224P00165000 P 02/24/17 165.0 3.55 3.75
IBM 170224P00167500 P 02/24/17 167.5 4.65 4.90
IBM 170224P00170000 P 02/24/17 170.0 6.00 6.30
IBM 170224P00172500 P 02/24/17 172.5 6.80 9.20
IBM 170224P00175000 P 02/24/17 175.0 9.25 10.95
IBM 170224P00177500 P 02/24/17 177.5 10.80 13.65
IBM 170224P00180000 P 02/24/17 180.0 13.20 16.00
IBM 170224P00182500 P 02/24/17 182.5 15.05 18.25
IBM 170224P00185000 P 02/24/17 185.0 16.95 20.85
IBM 170224P00187500 P 02/24/17 187.5 19.50 23.50
IBM 170224P00190000 P 02/24/17 190.0 21.70 26.00
IBM 170224P00192500 P 02/24/17 192.5 24.10 28.50
IBM 170224P00195000 P 02/24/17 195.0 26.60 31.00
IBM 170224P00197500 P 02/24/17 197.5 28.90 33.50
IBM 170224P00200000 P 02/24/17 200.0 31.40 36.00
IBM 170224P00202500 P 02/24/17 202.5 33.85 38.50
IBM 170224P00205000 P 02/24/17 205.0 36.35 41.00
IBM 170303C00142000 C 03/03/17 142.0 23.60 28.00
IBM 170303C00143000 C 03/03/17 143.0 23.20 26.85
IBM 170303C00144000 C 03/03/17 144.0 22.30 25.90
IBM 170303C00145000 C 03/03/17 145.0 21.30 25.35
IBM 170303C00146000 C 03/03/17 146.0 20.40 23.50
IBM 170303C00147000 C 03/03/17 147.0 18.95 23.20
IBM 170303C00148000 C 03/03/17 148.0 18.40 22.25
IBM 170303C00149000 C 03/03/17 149.0 17.40 21.30
IBM 170303C00150000 C 03/03/17 150.0 16.20 20.35
IBM 170303C00152500 C 03/03/17 152.5 14.20 17.75
IBM 170303C00155000 C 03/03/17 155.0 12.40 14.65
IBM 170303C00157500 C 03/03/17 157.5 10.15 12.20
IBM 170303C00160000 C 03/03/17 160.0 8.40 9.70
IBM 170303C00162500 C 03/03/17 162.5 7.25 7.60
IBM 170303C00165000 C 03/03/17 165.0 5.60 5.90
IBM 170303C00167500 C 03/03/17 167.5 4.20 4.40
IBM 170303C00170000 C 03/03/17 170.0 3.00 3.20
IBM 170303C00172500 C 03/03/17 172.5 2.07 2.23
IBM 170303C00175000 C 03/03/17 175.0 1.37 1.50
IBM 170303C00177500 C 03/03/17 177.5 0.88 0.98
IBM 170303C00180000 C 03/03/17 180.0 0.53 0.63
IBM 170303C00182500 C 03/03/17 182.5 0.31 0.40
IBM 170303C00185000 C 03/03/17 185.0 0.14 0.30
IBM 170303C00187500 C 03/03/17 187.5 0.03 0.28
IBM 170303C00190000 C 03/03/17 190.0 0.02 0.19
IBM 170303C00192500 C 03/03/17 192.5 0.00 0.16
IBM 170303C00195000 C 03/03/17 195.0 0.00 0.11
IBM 170303C00197500 C 03/03/17 197.5 0.00 0.09
IBM 170303C00200000 C 03/03/17 200.0 0.00 0.08
IBM 170303C00202500 C 03/03/17 202.5 0.00 0.06
IBM 170303P00142000 P 03/03/17 142.0 0.28 0.55
IBM 170303P00143000 P 03/03/17 143.0 0.32 0.56
IBM 170303P00144000 P 03/03/17 144.0 0.34 0.56
IBM 170303P00145000 P 03/03/17 145.0 0.38 0.55
IBM 170303P00146000 P 03/03/17 146.0 0.43 0.56
IBM 170303P00147000 P 03/03/17 147.0 0.46 0.58
IBM 170303P00148000 P 03/03/17 148.0 0.52 0.64
IBM 170303P00149000 P 03/03/17 149.0 0.59 0.71
IBM 170303P00150000 P 03/03/17 150.0 0.68 0.76
IBM 170303P00152500 P 03/03/17 152.5 0.89 1.01
IBM 170303P00155000 P 03/03/17 155.0 1.20 1.29
IBM 170303P00157500 P 03/03/17 157.5 1.61 1.71
IBM 170303P00160000 P 03/03/17 160.0 2.16 2.27
IBM 170303P00162500 P 03/03/17 162.5 2.88 3.05
IBM 170303P00165000 P 03/03/17 165.0 3.75 3.95
IBM 170303P00167500 P 03/03/17 167.5 4.90 5.15
IBM 170303P00170000 P 03/03/17 170.0 6.25 6.50
IBM 170303P00172500 P 03/03/17 172.5 6.80 8.75
IBM 170303P00175000 P 03/03/17 175.0 9.30 11.05
IBM 170303P00177500 P 03/03/17 177.5 11.35 13.20
IBM 170303P00180000 P 03/03/17 180.0 13.15 15.95
IBM 170303P00182500 P 03/03/17 182.5 14.50 18.35
IBM 170303P00185000 P 03/03/17 185.0 17.35 20.90
IBM 170303P00187500 P 03/03/17 187.5 19.20 22.80
IBM 170303P00190000 P 03/03/17 190.0 22.10 25.75
IBM 170303P00192500 P 03/03/17 192.5 24.10 28.45
IBM 170303P00195000 P 03/03/17 195.0 26.60 31.00
IBM 170303P00197500 P 03/03/17 197.5 29.10 33.50
IBM 170303P00200000 P 03/03/17 200.0 31.45 36.00
IBM 170303P00202500 P 03/03/17 202.5 33.95 38.50
IBM 170317C00125000 C 03/17/17 125.0 40.50 44.90
IBM 170317C00130000 C 03/17/17 130.0 35.50 40.00
IBM 170317C00135000 C 03/17/17 135.0 31.00 34.95
IBM 170317C00140000 C 03/17/17 140.0 25.60 29.90
IBM 170317C00145000 C 03/17/17 145.0 21.45 24.50
IBM 170317C00150000 C 03/17/17 150.0 16.60 20.35
IBM 170317C00155000 C 03/17/17 155.0 13.50 14.00
IBM 170317C00160000 C 03/17/17 160.0 9.40 9.80
IBM 170317C00165000 C 03/17/17 165.0 6.00 6.25
IBM 170317C00170000 C 03/17/17 170.0 3.40 3.55
IBM 170317C00175000 C 03/17/17 175.0 1.71 1.79
IBM 170317C00180000 C 03/17/17 180.0 0.76 0.83
IBM 170317C00185000 C 03/17/17 185.0 0.29 0.38
IBM 170317C00190000 C 03/17/17 190.0 0.12 0.16
IBM 170317P00125000 P 03/17/17 125.0 0.11 0.19
IBM 170317P00130000 P 03/17/17 130.0 0.17 0.25
IBM 170317P00135000 P 03/17/17 135.0 0.25 0.32
IBM 170317P00140000 P 03/17/17 140.0 0.35 0.44
IBM 170317P00145000 P 03/17/17 145.0 0.56 0.63
IBM 170317P00150000 P 03/17/17 150.0 0.91 0.98
IBM 170317P00155000 P 03/17/17 155.0 1.52 1.57
IBM 170317P00160000 P 03/17/17 160.0 2.53 2.67
IBM 170317P00165000 P 03/17/17 165.0 4.25 4.40
IBM 170317P00170000 P 03/17/17 170.0 6.70 6.95
IBM 170317P00175000 P 03/17/17 175.0 9.85 10.30
IBM 170317P00180000 P 03/17/17 180.0 13.70 15.35
IBM 170317P00185000 P 03/17/17 185.0 17.90 20.70
IBM 170317P00190000 P 03/17/17 190.0 22.30 26.00
IBM 170421C00080000 C 04/21/17 80.0 85.50 90.10
IBM 170421C00085000 C 04/21/17 85.0 80.40 84.95
IBM 170421C00090000 C 04/21/17 90.0 75.50 80.05
IBM 170421C00095000 C 04/21/17 95.0 70.50 74.90
IBM 170421C00100000 C 04/21/17 100.0 65.50 69.85
IBM 170421C00105000 C 04/21/17 105.0 60.30 64.85
IBM 170421C00110000 C 04/21/17 110.0 55.75 60.20
IBM 170421C00115000 C 04/21/17 115.0 50.50 54.90
IBM 170421C00120000 C 04/21/17 120.0 47.30 48.45
IBM 170421C00125000 C 04/21/17 125.0 42.35 43.45
IBM 170421C00130000 C 04/21/17 130.0 37.40 38.45
IBM 170421C00135000 C 04/21/17 135.0 30.65 34.85
IBM 170421C00140000 C 04/21/17 140.0 27.70 28.60
IBM 170421C00145000 C 04/21/17 145.0 21.95 25.10
IBM 170421C00150000 C 04/21/17 150.0 18.55 19.10
IBM 170421C00155000 C 04/21/17 155.0 14.50 14.80
IBM 170421C00160000 C 04/21/17 160.0 10.75 11.00
IBM 170421C00165000 C 04/21/17 165.0 7.55 7.75
IBM 170421C00170000 C 04/21/17 170.0 4.95 5.15
IBM 170421C00175000 C 04/21/17 175.0 3.05 3.20
IBM 170421C00180000 C 04/21/17 180.0 1.75 1.85
IBM 170421C00185000 C 04/21/17 185.0 0.94 1.01
IBM 170421C00190000 C 04/21/17 190.0 0.48 0.54
IBM 170421C00195000 C 04/21/17 195.0 0.23 0.28
IBM 170421C00200000 C 04/21/17 200.0 0.11 0.16
IBM 170421C00205000 C 04/21/17 205.0 0.03 0.16
IBM 170421C00210000 C 04/21/17 210.0 0.00 0.10
IBM 170421C00215000 C 04/21/17 215.0 0.00 0.07
IBM 170421C00220000 C 04/21/17 220.0 0.00 0.05
IBM 170421C00225000 C 04/21/17 225.0 0.00 0.05
IBM 170421C00230000 C 04/21/17 230.0 0.00 0.05
IBM 170421C00235000 C 04/21/17 235.0 0.00 0.04
IBM 170421C00240000 C 04/21/17 240.0 0.00 0.04
IBM 170421P00080000 P 04/21/17 80.0 0.00 0.05
IBM 170421P00085000 P 04/21/17 85.0 0.00 0.05
IBM 170421P00090000 P 04/21/17 90.0 0.00 0.07
IBM 170421P00095000 P 04/21/17 95.0 0.00 0.10
IBM 170421P00100000 P 04/21/17 100.0 0.03 0.11
IBM 170421P00105000 P 04/21/17 105.0 0.03 0.13
IBM 170421P00110000 P 04/21/17 110.0 0.05 0.17
IBM 170421P00115000 P 04/21/17 115.0 0.12 0.16
IBM 170421P00120000 P 04/21/17 120.0 0.17 0.22
IBM 170421P00125000 P 04/21/17 125.0 0.25 0.32
IBM 170421P00130000 P 04/21/17 130.0 0.37 0.42
IBM 170421P00135000 P 04/21/17 135.0 0.53 0.60
IBM 170421P00140000 P 04/21/17 140.0 0.77 0.89
IBM 170421P00145000 P 04/21/17 145.0 1.15 1.25
IBM 170421P00150000 P 04/21/17 150.0 1.73 1.82
IBM 170421P00155000 P 04/21/17 155.0 2.62 2.71
IBM 170421P00160000 P 04/21/17 160.0 3.90 4.05
IBM 170421P00165000 P 04/21/17 165.0 5.70 5.90
IBM 170421P00170000 P 04/21/17 170.0 8.10 8.35
IBM 170421P00175000 P 04/21/17 175.0 11.20 11.45
IBM 170421P00180000 P 04/21/17 180.0 14.70 15.25
IBM 170421P00185000 P 04/21/17 185.0 18.80 20.45
IBM 170421P00190000 P 04/21/17 190.0 22.80 25.50
IBM 170421P00195000 P 04/21/17 195.0 27.00 30.80
IBM 170421P00200000 P 04/21/17 200.0 31.85 36.00
IBM 170421P00205000 P 04/21/17 205.0 36.90 41.00
IBM 170421P00210000 P 04/21/17 210.0 41.75 46.00
IBM 170421P00215000 P 04/21/17 215.0 46.70 51.00
IBM 170421P00220000 P 04/21/17 220.0 51.45 56.00
IBM 170421P00225000 P 04/21/17 225.0 56.15 60.90
IBM 170421P00230000 P 04/21/17 230.0 61.40 66.00
IBM 170421P00235000 P 04/21/17 235.0 66.30 70.85
IBM 170421P00240000 P 04/21/17 240.0 71.40 75.80
IBM 170616C00075000 C 06/16/17 75.0 90.25 94.85
IBM 170616C00080000 C 06/16/17 80.0 85.30 89.95
IBM 170616C00085000 C 06/16/17 85.0 80.35 84.85
IBM 170616C00090000 C 06/16/17 90.0 75.25 79.90
IBM 170616C00095000 C 06/16/17 95.0 70.40 74.80
IBM 170616C00100000 C 06/16/17 100.0 65.40 69.80
IBM 170616C00105000 C 06/16/17 105.0 60.40 64.75
IBM 170616C00110000 C 06/16/17 110.0 55.40 59.75
IBM 170616C00115000 C 06/16/17 115.0 50.45 54.75
IBM 170616C00120000 C 06/16/17 120.0 45.70 50.00
IBM 170616C00125000 C 06/16/17 125.0 40.90 45.00
IBM 170616C00130000 C 06/16/17 130.0 35.65 40.05
IBM 170616C00135000 C 06/16/17 135.0 31.45 35.35
IBM 170616C00140000 C 06/16/17 140.0 27.30 30.60
IBM 170616C00145000 C 06/16/17 145.0 22.05 25.00
IBM 170616C00150000 C 06/16/17 150.0 19.20 19.80
IBM 170616C00155000 C 06/16/17 155.0 14.80 16.20
IBM 170616C00160000 C 06/16/17 160.0 11.90 12.30
IBM 170616C00165000 C 06/16/17 165.0 8.85 9.10
IBM 170616C00170000 C 06/16/17 170.0 6.35 6.55
IBM 170616C00175000 C 06/16/17 175.0 4.35 4.50
IBM 170616C00180000 C 06/16/17 180.0 2.85 2.97
IBM 170616C00185000 C 06/16/17 185.0 1.80 1.89
IBM 170616C00190000 C 06/16/17 190.0 1.11 1.20
IBM 170616C00195000 C 06/16/17 195.0 0.69 0.76
IBM 170616C00200000 C 06/16/17 200.0 0.41 0.50
IBM 170616C00205000 C 06/16/17 205.0 0.19 0.35
IBM 170616C00210000 C 06/16/17 210.0 0.08 0.20
IBM 170616C00215000 C 06/16/17 215.0 0.03 0.19
IBM 170616C00220000 C 06/16/17 220.0 0.01 0.15
IBM 170616C00225000 C 06/16/17 225.0 0.00 0.09
IBM 170616P00075000 P 06/16/17 75.0 0.03 0.07
IBM 170616P00080000 P 06/16/17 80.0 0.03 0.10
IBM 170616P00085000 P 06/16/17 85.0 0.05 0.14
IBM 170616P00090000 P 06/16/17 90.0 0.10 0.17
IBM 170616P00095000 P 06/16/17 95.0 0.14 0.21
IBM 170616P00100000 P 06/16/17 100.0 0.16 0.28
IBM 170616P00105000 P 06/16/17 105.0 0.23 0.36
IBM 170616P00110000 P 06/16/17 110.0 0.28 0.45
IBM 170616P00115000 P 06/16/17 115.0 0.40 0.51
IBM 170616P00120000 P 06/16/17 120.0 0.55 0.67
IBM 170616P00125000 P 06/16/17 125.0 0.71 0.81
IBM 170616P00130000 P 06/16/17 130.0 0.95 1.02
IBM 170616P00135000 P 06/16/17 135.0 1.26 1.33
IBM 170616P00140000 P 06/16/17 140.0 1.69 1.79
IBM 170616P00145000 P 06/16/17 145.0 2.33 2.43
IBM 170616P00150000 P 06/16/17 150.0 3.20 3.40
IBM 170616P00155000 P 06/16/17 155.0 4.35 4.55
IBM 170616P00160000 P 06/16/17 160.0 5.90 6.10
IBM 170616P00165000 P 06/16/17 165.0 7.95 8.15
IBM 170616P00170000 P 06/16/17 170.0 10.45 10.70
IBM 170616P00175000 P 06/16/17 175.0 13.45 13.80
IBM 170616P00180000 P 06/16/17 180.0 17.05 17.35
IBM 170616P00185000 P 06/16/17 185.0 20.50 22.70
IBM 170616P00190000 P 06/16/17 190.0 24.95 27.05
IBM 170616P00195000 P 06/16/17 195.0 29.35 32.25
IBM 170616P00200000 P 06/16/17 200.0 33.65 37.05
IBM 170616P00205000 P 06/16/17 205.0 37.90 41.95
IBM 170616P00210000 P 06/16/17 210.0 42.65 46.80
IBM 170616P00215000 P 06/16/17 215.0 47.75 51.85
IBM 170616P00220000 P 06/16/17 220.0 52.35 56.80
IBM 170616P00225000 P 06/16/17 225.0 57.35 61.85
IBM 170721C00080000 C 07/21/17 80.0 85.35 89.80
IBM 170721C00085000 C 07/21/17 85.0 80.35 84.80
IBM 170721C00090000 C 07/21/17 90.0 75.20 79.75
IBM 170721C00095000 C 07/21/17 95.0 70.20 74.85
IBM 170721C00100000 C 07/21/17 100.0 65.25 69.80
IBM 170721C00105000 C 07/21/17 105.0 60.40 64.75
IBM 170721C00110000 C 07/21/17 110.0 55.50 59.90
IBM 170721C00115000 C 07/21/17 115.0 50.50 54.30
IBM 170721C00120000 C 07/21/17 120.0 45.75 50.00
IBM 170721C00125000 C 07/21/17 125.0 40.85 45.15
IBM 170721C00130000 C 07/21/17 130.0 36.55 40.35
IBM 170721C00135000 C 07/21/17 135.0 31.70 35.70
IBM 170721C00140000 C 07/21/17 140.0 27.20 30.15
IBM 170721C00145000 C 07/21/17 145.0 22.75 26.25
IBM 170721C00150000 C 07/21/17 150.0 18.90 21.05
IBM 170721C00155000 C 07/21/17 155.0 15.45 17.35
IBM 170721C00160000 C 07/21/17 160.0 13.05 13.45
IBM 170721C00165000 C 07/21/17 165.0 10.00 10.35
IBM 170721C00170000 C 07/21/17 170.0 7.45 7.80
IBM 170721C00175000 C 07/21/17 175.0 5.45 5.70
IBM 170721C00180000 C 07/21/17 180.0 3.80 4.05
IBM 170721C00185000 C 07/21/17 185.0 2.61 2.80
IBM 170721C00190000 C 07/21/17 190.0 1.72 1.85
IBM 170721C00195000 C 07/21/17 195.0 1.10 1.28
IBM 170721C00200000 C 07/21/17 200.0 0.69 0.91
IBM 170721C00205000 C 07/21/17 205.0 0.45 0.58
IBM 170721C00210000 C 07/21/17 210.0 0.26 0.40
IBM 170721C00215000 C 07/21/17 215.0 0.13 0.29
IBM 170721C00220000 C 07/21/17 220.0 0.07 0.21
IBM 170721C00225000 C 07/21/17 225.0 0.03 0.18
IBM 170721C00230000 C 07/21/17 230.0 0.01 0.14
IBM 170721C00235000 C 07/21/17 235.0 0.00 0.11
IBM 170721P00080000 P 07/21/17 80.0 0.08 0.20
IBM 170721P00085000 P 07/21/17 85.0 0.10 0.27
IBM 170721P00090000 P 07/21/17 90.0 0.15 0.28
IBM 170721P00095000 P 07/21/17 95.0 0.22 0.35
IBM 170721P00100000 P 07/21/17 100.0 0.28 0.45
IBM 170721P00105000 P 07/21/17 105.0 0.38 0.54
IBM 170721P00110000 P 07/21/17 110.0 0.52 0.66
IBM 170721P00115000 P 07/21/17 115.0 0.66 0.80
IBM 170721P00120000 P 07/21/17 120.0 0.86 1.05
IBM 170721P00125000 P 07/21/17 125.0 1.13 1.29
IBM 170721P00130000 P 07/21/17 130.0 1.42 1.62
IBM 170721P00135000 P 07/21/17 135.0 1.86 2.04
IBM 170721P00140000 P 07/21/17 140.0 2.45 2.63
IBM 170721P00145000 P 07/21/17 145.0 3.20 3.40
IBM 170721P00150000 P 07/21/17 150.0 4.05 4.35
IBM 170721P00155000 P 07/21/17 155.0 5.40 5.65
IBM 170721P00160000 P 07/21/17 160.0 7.10 7.30
IBM 170721P00165000 P 07/21/17 165.0 9.10 9.35
IBM 170721P00170000 P 07/21/17 170.0 11.55 11.85
IBM 170721P00175000 P 07/21/17 175.0 14.45 14.80
IBM 170721P00180000 P 07/21/17 180.0 17.90 18.20
IBM 170721P00185000 P 07/21/17 185.0 21.70 22.10
IBM 170721P00190000 P 07/21/17 190.0 25.40 27.60
IBM 170721P00195000 P 07/21/17 195.0 29.85 32.10
IBM 170721P00200000 P 07/21/17 200.0 33.85 37.30
IBM 170721P00205000 P 07/21/17 205.0 38.75 42.25
IBM 170721P00210000 P 07/21/17 210.0 43.15 46.90
IBM 170721P00215000 P 07/21/17 215.0 47.55 51.85
IBM 170721P00220000 P 07/21/17 220.0 52.75 56.85
IBM 170721P00225000 P 07/21/17 225.0 57.30 61.80
IBM 170721P00230000 P 07/21/17 230.0 62.35 66.75
IBM 170721P00235000 P 07/21/17 235.0 67.35 71.75
IBM 180119C00060000 C 01/19/18 60.0 105.50 110.45
IBM 180119C00065000 C 01/19/18 65.0 100.00 104.95
IBM 180119C00070000 C 01/19/18 70.0 95.50 100.30
IBM 180119C00075000 C 01/19/18 75.0 90.50 95.45
IBM 180119C00080000 C 01/19/18 80.0 85.50 90.45
IBM 180119C00085000 C 01/19/18 85.0 80.50 85.45
IBM 180119C00090000 C 01/19/18 90.0 75.00 79.90
IBM 180119C00095000 C 01/19/18 95.0 70.50 75.20
IBM 180119C00100000 C 01/19/18 100.0 65.50 70.20
IBM 180119C00105000 C 01/19/18 105.0 60.50 65.25
IBM 180119C00110000 C 01/19/18 110.0 55.50 60.45
IBM 180119C00115000 C 01/19/18 115.0 50.50 55.45
IBM 180119C00120000 C 01/19/18 120.0 45.50 50.50
IBM 180119C00125000 C 01/19/18 125.0 40.80 44.50
IBM 180119C00130000 C 01/19/18 130.0 37.60 40.40
IBM 180119C00135000 C 01/19/18 135.0 33.75 35.45
IBM 180119C00140000 C 01/19/18 140.0 29.75 32.90
IBM 180119C00145000 C 01/19/18 145.0 25.45 28.10
IBM 180119C00150000 C 01/19/18 150.0 22.95 23.50
IBM 180119C00155000 C 01/19/18 155.0 19.65 20.15
IBM 180119C00160000 C 01/19/18 160.0 16.50 17.05
IBM 180119C00165000 C 01/19/18 165.0 13.70 14.15
IBM 180119C00170000 C 01/19/18 170.0 11.40 11.70
IBM 180119C00175000 C 01/19/18 175.0 9.10 9.50
IBM 180119C00180000 C 01/19/18 180.0 7.20 7.60
IBM 180119C00185000 C 01/19/18 185.0 5.75 6.05
IBM 180119C00190000 C 01/19/18 190.0 4.50 4.70
IBM 180119C00195000 C 01/19/18 195.0 3.45 3.65
IBM 180119C00200000 C 01/19/18 200.0 2.56 2.85
IBM 180119C00210000 C 01/19/18 210.0 1.45 1.68
IBM 180119C00220000 C 01/19/18 220.0 0.76 0.98
IBM 180119C00230000 C 01/19/18 230.0 0.39 0.59
IBM 180119P00060000 P 01/19/18 60.0 0.25 0.35
IBM 180119P00065000 P 01/19/18 65.0 0.27 0.47
IBM 180119P00070000 P 01/19/18 70.0 0.35 0.52
IBM 180119P00075000 P 01/19/18 75.0 0.58 0.66
IBM 180119P00080000 P 01/19/18 80.0 0.70 0.83
IBM 180119P00085000 P 01/19/18 85.0 0.85 1.00
IBM 180119P00090000 P 01/19/18 90.0 0.90 1.12
IBM 180119P00095000 P 01/19/18 95.0 1.21 1.33
IBM 180119P00100000 P 01/19/18 100.0 1.42 1.62
IBM 180119P00105000 P 01/19/18 105.0 1.69 1.81
IBM 180119P00110000 P 01/19/18 110.0 1.95 2.14
IBM 180119P00115000 P 01/19/18 115.0 2.33 2.55
IBM 180119P00120000 P 01/19/18 120.0 2.94 3.05
IBM 180119P00125000 P 01/19/18 125.0 3.40 3.60
IBM 180119P00130000 P 01/19/18 130.0 4.05 4.30
IBM 180119P00135000 P 01/19/18 135.0 5.00 5.20
IBM 180119P00140000 P 01/19/18 140.0 5.90 6.15
IBM 180119P00145000 P 01/19/18 145.0 7.10 7.35
IBM 180119P00150000 P 01/19/18 150.0 8.55 8.80
IBM 180119P00155000 P 01/19/18 155.0 10.25 10.45
IBM 180119P00160000 P 01/19/18 160.0 12.15 12.45
IBM 180119P00165000 P 01/19/18 165.0 14.50 14.65
IBM 180119P00170000 P 01/19/18 170.0 16.90 17.20
IBM 180119P00175000 P 01/19/18 175.0 19.80 20.05
IBM 180119P00180000 P 01/19/18 180.0 22.90 23.30
IBM 180119P00185000 P 01/19/18 185.0 26.35 26.75
IBM 180119P00190000 P 01/19/18 190.0 29.95 30.40
IBM 180119P00195000 P 01/19/18 195.0 33.10 35.95
IBM 180119P00200000 P 01/19/18 200.0 37.50 38.95
IBM 180119P00210000 P 01/19/18 210.0 44.70 49.45
IBM 180119P00220000 P 01/19/18 220.0 54.00 58.90
IBM 180119P00230000 P 01/19/18 230.0 63.50 68.45
IBM 190118C00080000 C 01/18/19 80.0 85.05 90.00
IBM 190118C00085000 C 01/18/19 85.0 80.05 85.00
IBM 190118C00090000 C 01/18/19 90.0 75.05 80.00
IBM 190118C00095000 C 01/18/19 95.0 70.05 75.00
IBM 190118C00100000 C 01/18/19 100.0 65.05 70.00
IBM 190118C00105000 C 01/18/19 105.0 60.50 65.00
IBM 190118C00110000 C 01/18/19 110.0 55.55 60.50
IBM 190118C00115000 C 01/18/19 115.0 51.00 55.95
IBM 190118C00120000 C 01/18/19 120.0 47.35 51.25
IBM 190118C00125000 C 01/18/19 125.0 43.15 46.95
IBM 190118C00130000 C 01/18/19 130.0 39.20 42.25
IBM 190118C00135000 C 01/18/19 135.0 35.30 38.40
IBM 190118C00140000 C 01/18/19 140.0 31.70 34.80
IBM 190118C00145000 C 01/18/19 145.0 28.25 31.40
IBM 190118C00150000 C 01/18/19 150.0 25.00 28.20
IBM 190118C00155000 C 01/18/19 155.0 22.05 24.85
IBM 190118C00160000 C 01/18/19 160.0 20.90 21.80
IBM 190118C00165000 C 01/18/19 165.0 17.90 19.50
IBM 190118C00170000 C 01/18/19 170.0 15.25 16.90
IBM 190118C00175000 C 01/18/19 175.0 13.05 14.70
IBM 190118C00180000 C 01/18/19 180.0 11.75 12.80
IBM 190118C00185000 C 01/18/19 185.0 8.30 11.00
IBM 190118C00190000 C 01/18/19 190.0 8.30 9.50
IBM 190118C00195000 C 01/18/19 195.0 6.95 8.10
IBM 190118C00200000 C 01/18/19 200.0 5.70 7.15
IBM 190118C00210000 C 01/18/19 210.0 2.36 5.25
IBM 190118C00220000 C 01/18/19 220.0 0.90 3.50
IBM 190118C00230000 C 01/18/19 230.0 1.01 3.65
IBM 190118C00240000 C 01/18/19 240.0 1.50 2.99
IBM 190118C00250000 C 01/18/19 250.0 0.65 1.57
IBM 190118P00080000 P 01/18/19 80.0 1.53 2.10
IBM 190118P00085000 P 01/18/19 85.0 1.51 2.74
IBM 190118P00090000 P 01/18/19 90.0 2.00 3.00
IBM 190118P00095000 P 01/18/19 95.0 2.52 4.05
IBM 190118P00100000 P 01/18/19 100.0 3.40 4.00
IBM 190118P00105000 P 01/18/19 105.0 4.00 4.40
IBM 190118P00110000 P 01/18/19 110.0 4.40 6.00
IBM 190118P00115000 P 01/18/19 115.0 5.10 7.00
IBM 190118P00120000 P 01/18/19 120.0 6.30 7.40
IBM 190118P00125000 P 01/18/19 125.0 7.50 8.50
IBM 190118P00130000 P 01/18/19 130.0 8.40 9.50
IBM 190118P00135000 P 01/18/19 135.0 9.60 10.75
IBM 190118P00140000 P 01/18/19 140.0 11.40 12.20
IBM 190118P00145000 P 01/18/19 145.0 13.05 14.25
IBM 190118P00150000 P 01/18/19 150.0 14.85 16.60
IBM 190118P00155000 P 01/18/19 155.0 16.70 18.90
IBM 190118P00160000 P 01/18/19 160.0 18.40 19.85
IBM 190118P00165000 P 01/18/19 165.0 20.60 23.95
IBM 190118P00170000 P 01/18/19 170.0 23.15 26.50
IBM 190118P00175000 P 01/18/19 175.0 26.05 29.20
IBM 190118P00180000 P 01/18/19 180.0 29.10 32.15
IBM 190118P00185000 P 01/18/19 185.0 32.35 35.25
IBM 190118P00190000 P 01/18/19 190.0 35.80 38.65
IBM 190118P00195000 P 01/18/19 195.0 39.65 42.10
IBM 190118P00200000 P 01/18/19 200.0 43.20 45.90
IBM 190118P00210000 P 01/18/19 210.0 50.65 53.80
IBM 190118P00220000 P 01/18/19 220.0 58.55 62.15
IBM 190118P00230000 P 01/18/19 230.0 67.35 70.95
IBM 190118P00240000 P 01/18/19 240.0 76.00 80.95
IBM 190118P00250000 P 01/18/19 250.0 85.05 90.00

OPRA data is delayed 15 minutes.