Value Line - The Most Trusted Name in Investment Research - Stock Quotes
International Business Machines Corp (IBM)
As of Apr 23 2018 11:07AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 180427C00105000 C Apr 27, 2018 105.0 38.20 42.05
IBM 180427C00110000 C Apr 27, 2018 110.0 33.40 36.95
IBM 180427C00115000 C Apr 27, 2018 115.0 28.55 31.20
IBM 180427C00120000 C Apr 27, 2018 120.0 25.00 25.25
IBM 180427C00125000 C Apr 27, 2018 125.0 19.70 20.45
IBM 180427C00127000 C Apr 27, 2018 127.0 17.60 18.45
IBM 180427C00128000 C Apr 27, 2018 128.0 16.80 17.45
IBM 180427C00129000 C Apr 27, 2018 129.0 15.45 16.45
IBM 180427C00130000 C Apr 27, 2018 130.0 14.65 15.45
IBM 180427C00131000 C Apr 27, 2018 131.0 13.80 14.40
IBM 180427C00132000 C Apr 27, 2018 132.0 12.65 13.40
IBM 180427C00133000 C Apr 27, 2018 133.0 11.70 12.40
IBM 180427C00134000 C Apr 27, 2018 134.0 10.85 11.55
IBM 180427C00135000 C Apr 27, 2018 135.0 10.15 10.30
IBM 180427C00136000 C Apr 27, 2018 136.0 8.90 9.50
IBM 180427C00137000 C Apr 27, 2018 137.0 8.15 8.30
IBM 180427C00138000 C Apr 27, 2018 138.0 7.15 7.35
IBM 180427C00139000 C Apr 27, 2018 139.0 6.25 6.40
IBM 180427C00140000 C Apr 27, 2018 140.0 5.30 5.45
IBM 180427C00141000 C Apr 27, 2018 141.0 4.40 4.55
IBM 180427C00142000 C Apr 27, 2018 142.0 3.55 3.65
IBM 180427C00143000 C Apr 27, 2018 143.0 2.78 2.86
IBM 180427C00144000 C Apr 27, 2018 144.0 2.08 2.14
IBM 180427C00145000 C Apr 27, 2018 145.0 1.49 1.54
IBM 180427C00146000 C Apr 27, 2018 146.0 1.01 1.05
IBM 180427C00147000 C Apr 27, 2018 147.0 0.66 0.69
IBM 180427C00148000 C Apr 27, 2018 148.0 0.41 0.44
IBM 180427C00149000 C Apr 27, 2018 149.0 0.25 0.27
IBM 180427C00150000 C Apr 27, 2018 150.0 0.15 0.17
IBM 180427C00152500 C Apr 27, 2018 152.5 0.05 0.06
IBM 180427C00155000 C Apr 27, 2018 155.0 0.01 0.04
IBM 180427C00157500 C Apr 27, 2018 157.5 0.00 0.04
IBM 180427C00160000 C Apr 27, 2018 160.0 0.00 0.04
IBM 180427C00162500 C Apr 27, 2018 162.5 0.00 0.04
IBM 180427C00165000 C Apr 27, 2018 165.0 0.00 0.01
IBM 180427C00167500 C Apr 27, 2018 167.5 0.00 0.03
IBM 180427C00170000 C Apr 27, 2018 170.0 0.00 0.01
IBM 180427C00172500 C Apr 27, 2018 172.5 0.00 0.03
IBM 180427C00175000 C Apr 27, 2018 175.0 0.00 0.21
IBM 180427C00177500 C Apr 27, 2018 177.5 0.00 0.03
IBM 180427C00180000 C Apr 27, 2018 180.0 0.00 0.20
IBM 180427C00182500 C Apr 27, 2018 182.5 0.00 0.19
IBM 180427C00185000 C Apr 27, 2018 185.0 0.00 0.21
IBM 180427C00187500 C Apr 27, 2018 187.5 0.00 0.18
IBM 180427C00190000 C Apr 27, 2018 190.0 0.00 0.18
IBM 180427C00192500 C Apr 27, 2018 192.5 0.00 0.16
IBM 180427C00195000 C Apr 27, 2018 195.0 0.00 0.25
IBM 180427P00105000 P Apr 27, 2018 105.0 0.00 0.19
IBM 180427P00110000 P Apr 27, 2018 110.0 0.00 0.17
IBM 180427P00115000 P Apr 27, 2018 115.0 0.00 0.22
IBM 180427P00120000 P Apr 27, 2018 120.0 0.00 0.02
IBM 180427P00125000 P Apr 27, 2018 125.0 0.00 0.22
IBM 180427P00127000 P Apr 27, 2018 127.0 0.00 0.24
IBM 180427P00128000 P Apr 27, 2018 128.0 0.00 0.27
IBM 180427P00129000 P Apr 27, 2018 129.0 0.00 0.27
IBM 180427P00130000 P Apr 27, 2018 130.0 0.00 0.32
IBM 180427P00131000 P Apr 27, 2018 131.0 0.00 0.28
IBM 180427P00132000 P Apr 27, 2018 132.0 0.00 0.39
IBM 180427P00133000 P Apr 27, 2018 133.0 0.01 0.33
IBM 180427P00134000 P Apr 27, 2018 134.0 0.02 0.05
IBM 180427P00135000 P Apr 27, 2018 135.0 0.04 0.07
IBM 180427P00136000 P Apr 27, 2018 136.0 0.05 0.07
IBM 180427P00137000 P Apr 27, 2018 137.0 0.07 0.09
IBM 180427P00138000 P Apr 27, 2018 138.0 0.10 0.11
IBM 180427P00139000 P Apr 27, 2018 139.0 0.14 0.15
IBM 180427P00140000 P Apr 27, 2018 140.0 0.20 0.22
IBM 180427P00141000 P Apr 27, 2018 141.0 0.28 0.31
IBM 180427P00142000 P Apr 27, 2018 142.0 0.43 0.45
IBM 180427P00143000 P Apr 27, 2018 143.0 0.63 0.66
IBM 180427P00144000 P Apr 27, 2018 144.0 0.93 0.96
IBM 180427P00145000 P Apr 27, 2018 145.0 1.32 1.36
IBM 180427P00146000 P Apr 27, 2018 146.0 1.84 1.88
IBM 180427P00147000 P Apr 27, 2018 147.0 2.48 2.54
IBM 180427P00148000 P Apr 27, 2018 148.0 3.20 3.30
IBM 180427P00149000 P Apr 27, 2018 149.0 4.05 4.15
IBM 180427P00150000 P Apr 27, 2018 150.0 4.95 5.05
IBM 180427P00152500 P Apr 27, 2018 152.5 7.35 7.50
IBM 180427P00155000 P Apr 27, 2018 155.0 9.85 10.00
IBM 180427P00157500 P Apr 27, 2018 157.5 12.35 12.50
IBM 180427P00160000 P Apr 27, 2018 160.0 14.85 15.00
IBM 180427P00162500 P Apr 27, 2018 162.5 17.35 17.50
IBM 180427P00165000 P Apr 27, 2018 165.0 19.65 20.40
IBM 180427P00167500 P Apr 27, 2018 167.5 21.40 23.90
IBM 180427P00170000 P Apr 27, 2018 170.0 23.25 26.10
IBM 180427P00172500 P Apr 27, 2018 172.5 26.50 28.85
IBM 180427P00175000 P Apr 27, 2018 175.0 28.90 31.50
IBM 180427P00177500 P Apr 27, 2018 177.5 31.60 33.80
IBM 180427P00180000 P Apr 27, 2018 180.0 32.75 37.15
IBM 180427P00182500 P Apr 27, 2018 182.5 35.10 39.35
IBM 180427P00185000 P Apr 27, 2018 185.0 37.70 42.05
IBM 180427P00187500 P Apr 27, 2018 187.5 40.15 44.45
IBM 180427P00190000 P Apr 27, 2018 190.0 42.90 46.75
IBM 180427P00192500 P Apr 27, 2018 192.5 45.60 49.40
IBM 180427P00195000 P Apr 27, 2018 195.0 48.05 52.15
IBM 180504C00120000 C May 04, 2018 120.0 23.30 26.25
IBM 180504C00125000 C May 04, 2018 125.0 19.45 22.10
IBM 180504C00127000 C May 04, 2018 127.0 17.35 18.60
IBM 180504C00128000 C May 04, 2018 128.0 16.65 17.55
IBM 180504C00129000 C May 04, 2018 129.0 14.20 16.70
IBM 180504C00130000 C May 04, 2018 130.0 13.20 15.80
IBM 180504C00131000 C May 04, 2018 131.0 12.20 14.75
IBM 180504C00132000 C May 04, 2018 132.0 11.35 13.65
IBM 180504C00133000 C May 04, 2018 133.0 10.30 12.70
IBM 180504C00134000 C May 04, 2018 134.0 9.35 11.65
IBM 180504C00135000 C May 04, 2018 135.0 9.80 10.75
IBM 180504C00136000 C May 04, 2018 136.0 7.35 9.75
IBM 180504C00137000 C May 04, 2018 137.0 6.90 9.75
IBM 180504C00138000 C May 04, 2018 138.0 6.45 9.20
IBM 180504C00139000 C May 04, 2018 139.0 6.05 7.00
IBM 180504C00140000 C May 04, 2018 140.0 4.95 5.95
IBM 180504C00141000 C May 04, 2018 141.0 4.75 5.10
IBM 180504C00142000 C May 04, 2018 142.0 4.00 4.30
IBM 180504C00143000 C May 04, 2018 143.0 3.30 3.55
IBM 180504C00144000 C May 04, 2018 144.0 2.67 2.85
IBM 180504C00145000 C May 04, 2018 145.0 2.09 2.25
IBM 180504C00146000 C May 04, 2018 146.0 1.61 1.77
IBM 180504C00147000 C May 04, 2018 147.0 1.22 1.35
IBM 180504C00148000 C May 04, 2018 148.0 0.90 1.02
IBM 180504C00149000 C May 04, 2018 149.0 0.64 0.80
IBM 180504C00150000 C May 04, 2018 150.0 0.47 0.65
IBM 180504C00152500 C May 04, 2018 152.5 0.20 0.29
IBM 180504C00155000 C May 04, 2018 155.0 0.10 0.15
IBM 180504C00157500 C May 04, 2018 157.5 0.06 0.10
IBM 180504C00160000 C May 04, 2018 160.0 0.03 0.06
IBM 180504C00162500 C May 04, 2018 162.5 0.00 0.06
IBM 180504C00165000 C May 04, 2018 165.0 0.00 0.05
IBM 180504C00167500 C May 04, 2018 167.5 0.00 0.27
IBM 180504C00170000 C May 04, 2018 170.0 0.00 0.23
IBM 180504C00172500 C May 04, 2018 172.5 0.00 0.09
IBM 180504C00175000 C May 04, 2018 175.0 0.01 0.20
IBM 180504C00177500 C May 04, 2018 177.5 0.00 0.22
IBM 180504C00180000 C May 04, 2018 180.0 0.00 0.19
IBM 180504C00182500 C May 04, 2018 182.5 0.00 0.03
IBM 180504C00185000 C May 04, 2018 185.0 0.00 0.22
IBM 180504C00187500 C May 04, 2018 187.5 0.00 0.20
IBM 180504C00190000 C May 04, 2018 190.0 0.00 0.23
IBM 180504C00192500 C May 04, 2018 192.5 0.00 0.18
IBM 180504P00120000 P May 04, 2018 120.0 0.00 0.29
IBM 180504P00125000 P May 04, 2018 125.0 0.00 0.33
IBM 180504P00127000 P May 04, 2018 127.0 0.01 0.28
IBM 180504P00128000 P May 04, 2018 128.0 0.01 0.35
IBM 180504P00129000 P May 04, 2018 129.0 0.02 0.37
IBM 180504P00130000 P May 04, 2018 130.0 0.03 0.15
IBM 180504P00131000 P May 04, 2018 131.0 0.04 0.45
IBM 180504P00132000 P May 04, 2018 132.0 0.05 0.41
IBM 180504P00133000 P May 04, 2018 133.0 0.06 0.47
IBM 180504P00134000 P May 04, 2018 134.0 0.09 0.49
IBM 180504P00135000 P May 04, 2018 135.0 0.10 0.21
IBM 180504P00136000 P May 04, 2018 136.0 0.17 0.54
IBM 180504P00137000 P May 04, 2018 137.0 0.20 0.43
IBM 180504P00138000 P May 04, 2018 138.0 0.24 0.59
IBM 180504P00139000 P May 04, 2018 139.0 0.34 0.71
IBM 180504P00140000 P May 04, 2018 140.0 0.47 0.72
IBM 180504P00141000 P May 04, 2018 141.0 0.64 1.05
IBM 180504P00142000 P May 04, 2018 142.0 0.86 1.04
IBM 180504P00143000 P May 04, 2018 143.0 1.13 1.33
IBM 180504P00144000 P May 04, 2018 144.0 1.47 1.66
IBM 180504P00145000 P May 04, 2018 145.0 1.90 2.11
IBM 180504P00146000 P May 04, 2018 146.0 2.41 2.62
IBM 180504P00147000 P May 04, 2018 147.0 3.00 3.25
IBM 180504P00148000 P May 04, 2018 148.0 3.65 3.90
IBM 180504P00149000 P May 04, 2018 149.0 4.40 4.70
IBM 180504P00150000 P May 04, 2018 150.0 5.20 5.60
IBM 180504P00152500 P May 04, 2018 152.5 7.35 8.15
IBM 180504P00155000 P May 04, 2018 155.0 9.25 11.00
IBM 180504P00157500 P May 04, 2018 157.5 12.15 13.25
IBM 180504P00160000 P May 04, 2018 160.0 14.65 16.85
IBM 180504P00162500 P May 04, 2018 162.5 15.55 18.10
IBM 180504P00165000 P May 04, 2018 165.0 18.05 21.40
IBM 180504P00167500 P May 04, 2018 167.5 20.65 23.80
IBM 180504P00170000 P May 04, 2018 170.0 23.20 26.35
IBM 180504P00172500 P May 04, 2018 172.5 25.50 29.15
IBM 180504P00175000 P May 04, 2018 175.0 28.00 31.35
IBM 180504P00177500 P May 04, 2018 177.5 30.50 33.95
IBM 180504P00180000 P May 04, 2018 180.0 32.75 37.15
IBM 180504P00182500 P May 04, 2018 182.5 35.50 39.40
IBM 180504P00185000 P May 04, 2018 185.0 38.15 41.80
IBM 180504P00187500 P May 04, 2018 187.5 40.55 44.50
IBM 180504P00190000 P May 04, 2018 190.0 43.05 46.90
IBM 180504P00192500 P May 04, 2018 192.5 45.40 49.70
IBM 180511C00125000 C May 11, 2018 125.0 18.15 22.20
IBM 180511C00130000 C May 11, 2018 130.0 14.70 15.85
IBM 180511C00135000 C May 11, 2018 135.0 8.85 11.70
IBM 180511C00136000 C May 11, 2018 136.0 8.15 10.45
IBM 180511C00137000 C May 11, 2018 137.0 7.85 9.00
IBM 180511C00138000 C May 11, 2018 138.0 7.50 7.85
IBM 180511C00139000 C May 11, 2018 139.0 6.45 7.05
IBM 180511C00140000 C May 11, 2018 140.0 5.65 6.20
IBM 180511C00141000 C May 11, 2018 141.0 4.95 5.45
IBM 180511C00142000 C May 11, 2018 142.0 4.15 4.55
IBM 180511C00143000 C May 11, 2018 143.0 3.55 3.85
IBM 180511C00144000 C May 11, 2018 144.0 2.92 3.20
IBM 180511C00145000 C May 11, 2018 145.0 2.37 2.61
IBM 180511C00146000 C May 11, 2018 146.0 1.65 2.12
IBM 180511C00147000 C May 11, 2018 147.0 1.50 1.70
IBM 180511C00148000 C May 11, 2018 148.0 1.18 1.36
IBM 180511C00149000 C May 11, 2018 149.0 0.87 1.10
IBM 180511C00150000 C May 11, 2018 150.0 0.68 0.83
IBM 180511C00152500 C May 11, 2018 152.5 0.38 0.45
IBM 180511C00155000 C May 11, 2018 155.0 0.20 0.23
IBM 180511C00157500 C May 11, 2018 157.5 0.12 0.16
IBM 180511C00160000 C May 11, 2018 160.0 0.07 0.12
IBM 180511C00162500 C May 11, 2018 162.5 0.03 0.09
IBM 180511C00165000 C May 11, 2018 165.0 0.00 0.26
IBM 180511C00167500 C May 11, 2018 167.5 0.00 0.10
IBM 180511C00170000 C May 11, 2018 170.0 0.00 0.28
IBM 180511C00172500 C May 11, 2018 172.5 0.00 0.31
IBM 180511C00175000 C May 11, 2018 175.0 0.00 0.21
IBM 180511C00177500 C May 11, 2018 177.5 0.00 0.27
IBM 180511C00180000 C May 11, 2018 180.0 0.00 0.22
IBM 180511C00182500 C May 11, 2018 182.5 0.00 0.28
IBM 180511C00185000 C May 11, 2018 185.0 0.00 0.22
IBM 180511C00187500 C May 11, 2018 187.5 0.00 0.26
IBM 180511C00190000 C May 11, 2018 190.0 0.00 0.21
IBM 180511P00125000 P May 11, 2018 125.0 0.02 0.40
IBM 180511P00130000 P May 11, 2018 130.0 0.12 0.53
IBM 180511P00135000 P May 11, 2018 135.0 0.36 0.58
IBM 180511P00136000 P May 11, 2018 136.0 0.46 0.73
IBM 180511P00137000 P May 11, 2018 137.0 0.44 1.03
IBM 180511P00138000 P May 11, 2018 138.0 0.74 1.08
IBM 180511P00139000 P May 11, 2018 139.0 0.91 1.11
IBM 180511P00140000 P May 11, 2018 140.0 1.11 1.33
IBM 180511P00141000 P May 11, 2018 141.0 1.41 1.63
IBM 180511P00142000 P May 11, 2018 142.0 1.74 1.98
IBM 180511P00143000 P May 11, 2018 143.0 2.12 2.38
IBM 180511P00144000 P May 11, 2018 144.0 2.58 2.87
IBM 180511P00145000 P May 11, 2018 145.0 2.97 3.40
IBM 180511P00146000 P May 11, 2018 146.0 3.75 4.00
IBM 180511P00147000 P May 11, 2018 147.0 4.30 4.75
IBM 180511P00148000 P May 11, 2018 148.0 5.10 5.45
IBM 180511P00149000 P May 11, 2018 149.0 5.55 6.25
IBM 180511P00150000 P May 11, 2018 150.0 6.30 7.35
IBM 180511P00152500 P May 11, 2018 152.5 7.80 9.55
IBM 180511P00155000 P May 11, 2018 155.0 10.95 12.05
IBM 180511P00157500 P May 11, 2018 157.5 12.45 15.30
IBM 180511P00160000 P May 11, 2018 160.0 15.35 17.50
IBM 180511P00162500 P May 11, 2018 162.5 17.60 20.30
IBM 180511P00165000 P May 11, 2018 165.0 20.00 23.00
IBM 180511P00167500 P May 11, 2018 167.5 21.60 26.00
IBM 180511P00170000 P May 11, 2018 170.0 24.05 28.60
IBM 180511P00172500 P May 11, 2018 172.5 27.00 30.65
IBM 180511P00175000 P May 11, 2018 175.0 29.20 33.40
IBM 180511P00177500 P May 11, 2018 177.5 31.70 35.95
IBM 180511P00180000 P May 11, 2018 180.0 34.00 38.60
IBM 180511P00182500 P May 11, 2018 182.5 36.40 41.00
IBM 180511P00185000 P May 11, 2018 185.0 39.10 43.50
IBM 180511P00187500 P May 11, 2018 187.5 41.65 45.85
IBM 180511P00190000 P May 11, 2018 190.0 44.00 48.50
IBM 180518C00080000 C May 18, 2018 80.0 63.45 67.00
IBM 180518C00085000 C May 18, 2018 85.0 58.45 62.10
IBM 180518C00090000 C May 18, 2018 90.0 53.40 57.25
IBM 180518C00095000 C May 18, 2018 95.0 48.45 52.15
IBM 180518C00100000 C May 18, 2018 100.0 43.20 46.85
IBM 180518C00105000 C May 18, 2018 105.0 38.30 41.85
IBM 180518C00110000 C May 18, 2018 110.0 33.00 37.00
IBM 180518C00115000 C May 18, 2018 115.0 28.90 31.20
IBM 180518C00120000 C May 18, 2018 120.0 23.70 26.50
IBM 180518C00125000 C May 18, 2018 125.0 19.30 20.80
IBM 180518C00130000 C May 18, 2018 130.0 14.70 15.70
IBM 180518C00135000 C May 18, 2018 135.0 10.40 10.60
IBM 180518C00140000 C May 18, 2018 140.0 6.05 6.15
IBM 180518C00145000 C May 18, 2018 145.0 2.72 2.76
IBM 180518C00150000 C May 18, 2018 150.0 0.94 0.96
IBM 180518C00155000 C May 18, 2018 155.0 0.29 0.31
IBM 180518C00160000 C May 18, 2018 160.0 0.10 0.12
IBM 180518C00165000 C May 18, 2018 165.0 0.06 0.08
IBM 180518C00170000 C May 18, 2018 170.0 0.04 0.06
IBM 180518C00175000 C May 18, 2018 175.0 0.00 0.07
IBM 180518C00180000 C May 18, 2018 180.0 0.00 0.05
IBM 180518C00185000 C May 18, 2018 185.0 0.00 0.04
IBM 180518C00190000 C May 18, 2018 190.0 0.00 0.04
IBM 180518C00195000 C May 18, 2018 195.0 0.00 0.03
IBM 180518C00200000 C May 18, 2018 200.0 0.00 0.03
IBM 180518C00205000 C May 18, 2018 205.0 0.00 0.07
IBM 180518C00210000 C May 18, 2018 210.0 0.00 0.07
IBM 180518C00215000 C May 18, 2018 215.0 0.00 0.07
IBM 180518C00220000 C May 18, 2018 220.0 0.00 0.07
IBM 180518C00225000 C May 18, 2018 225.0 0.00 0.04
IBM 180518C00230000 C May 18, 2018 230.0 0.00 0.01
IBM 180518C00235000 C May 18, 2018 235.0 0.00 0.05
IBM 180518C00240000 C May 18, 2018 240.0 0.00 0.04
IBM 180518P00080000 P May 18, 2018 80.0 0.00 0.04
IBM 180518P00085000 P May 18, 2018 85.0 0.00 0.02
IBM 180518P00090000 P May 18, 2018 90.0 0.00 0.03
IBM 180518P00095000 P May 18, 2018 95.0 0.00 0.03
IBM 180518P00100000 P May 18, 2018 100.0 0.00 0.04
IBM 180518P00105000 P May 18, 2018 105.0 0.00 0.07
IBM 180518P00110000 P May 18, 2018 110.0 0.00 0.09
IBM 180518P00115000 P May 18, 2018 115.0 0.00 0.09
IBM 180518P00120000 P May 18, 2018 120.0 0.04 0.09
IBM 180518P00125000 P May 18, 2018 125.0 0.12 0.16
IBM 180518P00130000 P May 18, 2018 130.0 0.25 0.29
IBM 180518P00135000 P May 18, 2018 135.0 0.59 0.61
IBM 180518P00140000 P May 18, 2018 140.0 1.51 1.53
IBM 180518P00145000 P May 18, 2018 145.0 3.50 3.60
IBM 180518P00150000 P May 18, 2018 150.0 6.95 7.10
IBM 180518P00155000 P May 18, 2018 155.0 11.45 11.60
IBM 180518P00160000 P May 18, 2018 160.0 16.15 16.45
IBM 180518P00165000 P May 18, 2018 165.0 20.90 21.90
IBM 180518P00170000 P May 18, 2018 170.0 25.25 26.90
IBM 180518P00175000 P May 18, 2018 175.0 30.00 32.75
IBM 180518P00180000 P May 18, 2018 180.0 34.35 38.35
IBM 180518P00185000 P May 18, 2018 185.0 39.30 42.95
IBM 180518P00190000 P May 18, 2018 190.0 44.35 48.15
IBM 180518P00195000 P May 18, 2018 195.0 49.20 53.30
IBM 180518P00200000 P May 18, 2018 200.0 54.45 58.25
IBM 180518P00205000 P May 18, 2018 205.0 59.10 63.40
IBM 180518P00210000 P May 18, 2018 210.0 64.05 68.30
IBM 180518P00215000 P May 18, 2018 215.0 69.25 73.30
IBM 180518P00220000 P May 18, 2018 220.0 74.30 78.30
IBM 180518P00225000 P May 18, 2018 225.0 79.40 83.25
IBM 180518P00230000 P May 18, 2018 230.0 84.60 87.95
IBM 180518P00235000 P May 18, 2018 235.0 89.30 93.20
IBM 180518P00240000 P May 18, 2018 240.0 94.25 98.00
IBM 180525C00115000 C May 25, 2018 115.0 28.45 32.10
IBM 180525C00120000 C May 25, 2018 120.0 23.25 27.30
IBM 180525C00125000 C May 25, 2018 125.0 18.20 22.55
IBM 180525C00130000 C May 25, 2018 130.0 15.15 15.50
IBM 180525C00135000 C May 25, 2018 135.0 10.40 10.70
IBM 180525C00136000 C May 25, 2018 136.0 8.70 9.90
IBM 180525C00137000 C May 25, 2018 137.0 7.85 8.90
IBM 180525C00138000 C May 25, 2018 138.0 7.40 9.10
IBM 180525C00139000 C May 25, 2018 139.0 6.70 7.40
IBM 180525C00140000 C May 25, 2018 140.0 6.20 6.35
IBM 180525C00141000 C May 25, 2018 141.0 5.25 5.65
IBM 180525C00142000 C May 25, 2018 142.0 4.75 4.90
IBM 180525C00143000 C May 25, 2018 143.0 4.10 4.20
IBM 180525C00144000 C May 25, 2018 144.0 3.50 3.60
IBM 180525C00145000 C May 25, 2018 145.0 2.98 3.10
IBM 180525C00146000 C May 25, 2018 146.0 2.50 2.58
IBM 180525C00147000 C May 25, 2018 147.0 2.08 2.17
IBM 180525C00148000 C May 25, 2018 148.0 1.73 1.80
IBM 180525C00149000 C May 25, 2018 149.0 1.42 1.49
IBM 180525C00150000 C May 25, 2018 150.0 1.17 1.22
IBM 180525C00152500 C May 25, 2018 152.5 0.67 0.76
IBM 180525C00155000 C May 25, 2018 155.0 0.40 0.45
IBM 180525C00157500 C May 25, 2018 157.5 0.24 0.33
IBM 180525C00160000 C May 25, 2018 160.0 0.14 0.18
IBM 180525C00162500 C May 25, 2018 162.5 0.08 0.14
IBM 180525C00165000 C May 25, 2018 165.0 0.00 0.35
IBM 180525C00167500 C May 25, 2018 167.5 0.00 0.32
IBM 180525C00170000 C May 25, 2018 170.0 0.05 0.31
IBM 180525C00172500 C May 25, 2018 172.5 0.00 0.27
IBM 180525C00175000 C May 25, 2018 175.0 0.00 0.25
IBM 180525C00177500 C May 25, 2018 177.5 0.00 0.26
IBM 180525C00180000 C May 25, 2018 180.0 0.00 0.31
IBM 180525C00182500 C May 25, 2018 182.5 0.00 0.25
IBM 180525C00185000 C May 25, 2018 185.0 0.00 0.27
IBM 180525C00187500 C May 25, 2018 187.5 0.00 0.23
IBM 180525C00190000 C May 25, 2018 190.0 0.00 0.21
IBM 180525P00115000 P May 25, 2018 115.0 0.00 0.30
IBM 180525P00120000 P May 25, 2018 120.0 0.08 0.20
IBM 180525P00125000 P May 25, 2018 125.0 0.17 0.45
IBM 180525P00130000 P May 25, 2018 130.0 0.36 0.41
IBM 180525P00135000 P May 25, 2018 135.0 0.77 0.85
IBM 180525P00136000 P May 25, 2018 136.0 0.91 0.99
IBM 180525P00137000 P May 25, 2018 137.0 1.08 1.17
IBM 180525P00138000 P May 25, 2018 138.0 1.29 1.37
IBM 180525P00139000 P May 25, 2018 139.0 1.51 1.61
IBM 180525P00140000 P May 25, 2018 140.0 1.78 1.90
IBM 180525P00141000 P May 25, 2018 141.0 2.10 2.20
IBM 180525P00142000 P May 25, 2018 142.0 2.46 2.56
IBM 180525P00143000 P May 25, 2018 143.0 2.87 2.98
IBM 180525P00144000 P May 25, 2018 144.0 3.30 3.45
IBM 180525P00145000 P May 25, 2018 145.0 3.80 3.95
IBM 180525P00146000 P May 25, 2018 146.0 4.40 4.50
IBM 180525P00147000 P May 25, 2018 147.0 5.00 5.15
IBM 180525P00148000 P May 25, 2018 148.0 5.70 5.85
IBM 180525P00149000 P May 25, 2018 149.0 6.20 6.95
IBM 180525P00150000 P May 25, 2018 150.0 7.20 7.30
IBM 180525P00152500 P May 25, 2018 152.5 8.40 9.80
IBM 180525P00155000 P May 25, 2018 155.0 9.65 13.75
IBM 180525P00157500 P May 25, 2018 157.5 12.00 14.80
IBM 180525P00160000 P May 25, 2018 160.0 15.55 17.20
IBM 180525P00162500 P May 25, 2018 162.5 16.80 20.95
IBM 180525P00165000 P May 25, 2018 165.0 19.35 23.30
IBM 180525P00167500 P May 25, 2018 167.5 21.90 25.50
IBM 180525P00170000 P May 25, 2018 170.0 25.25 27.70
IBM 180525P00172500 P May 25, 2018 172.5 26.70 30.90
IBM 180525P00175000 P May 25, 2018 175.0 29.05 33.40
IBM 180525P00177500 P May 25, 2018 177.5 31.55 36.15
IBM 180525P00180000 P May 25, 2018 180.0 34.05 38.55
IBM 180525P00182500 P May 25, 2018 182.5 36.55 41.00
IBM 180525P00185000 P May 25, 2018 185.0 39.05 43.60
IBM 180525P00187500 P May 25, 2018 187.5 41.55 46.00
IBM 180525P00190000 P May 25, 2018 190.0 44.05 48.60
IBM 180601C00115000 C Jun 01, 2018 115.0 28.30 32.10
IBM 180601C00120000 C Jun 01, 2018 120.0 23.30 27.20
IBM 180601C00125000 C Jun 01, 2018 125.0 18.35 22.25
IBM 180601C00130000 C Jun 01, 2018 130.0 13.20 16.30
IBM 180601C00135000 C Jun 01, 2018 135.0 10.40 11.00
IBM 180601C00136000 C Jun 01, 2018 136.0 9.40 11.20
IBM 180601C00137000 C Jun 01, 2018 137.0 7.80 9.90
IBM 180601C00138000 C Jun 01, 2018 138.0 7.80 8.15
IBM 180601C00139000 C Jun 01, 2018 139.0 6.80 7.40
IBM 180601C00140000 C Jun 01, 2018 140.0 6.40 6.50
IBM 180601C00141000 C Jun 01, 2018 141.0 5.65 5.75
IBM 180601C00142000 C Jun 01, 2018 142.0 4.95 5.05
IBM 180601C00143000 C Jun 01, 2018 143.0 4.30 4.45
IBM 180601C00144000 C Jun 01, 2018 144.0 3.75 3.85
IBM 180601C00145000 C Jun 01, 2018 145.0 3.20 3.30
IBM 180601C00146000 C Jun 01, 2018 146.0 2.74 2.81
IBM 180601C00147000 C Jun 01, 2018 147.0 2.33 2.40
IBM 180601C00148000 C Jun 01, 2018 148.0 1.96 2.02
IBM 180601C00149000 C Jun 01, 2018 149.0 1.64 1.70
IBM 180601C00150000 C Jun 01, 2018 150.0 1.36 1.43
IBM 180601C00152500 C Jun 01, 2018 152.5 0.85 0.90
IBM 180601C00155000 C Jun 01, 2018 155.0 0.52 0.57
IBM 180601C00157500 C Jun 01, 2018 157.5 0.32 0.36
IBM 180601C00160000 C Jun 01, 2018 160.0 0.20 0.29
IBM 180601C00162500 C Jun 01, 2018 162.5 0.13 0.29
IBM 180601C00165000 C Jun 01, 2018 165.0 0.08 0.13
IBM 180601C00167500 C Jun 01, 2018 167.5 0.00 0.35
IBM 180601C00170000 C Jun 01, 2018 170.0 0.00 0.10
IBM 180601C00172500 C Jun 01, 2018 172.5 0.00 0.10
IBM 180601C00175000 C Jun 01, 2018 175.0 0.00 0.28
IBM 180601C00177500 C Jun 01, 2018 177.5 0.00 0.25
IBM 180601C00180000 C Jun 01, 2018 180.0 0.00 0.23
IBM 180601C00182500 C Jun 01, 2018 182.5 0.00 0.15
IBM 180601C00185000 C Jun 01, 2018 185.0 0.00 0.12
IBM 180601C00187500 C Jun 01, 2018 187.5 0.00 0.21
IBM 180601C00190000 C Jun 01, 2018 190.0 0.00 0.30
IBM 180601P00115000 P Jun 01, 2018 115.0 0.00 0.45
IBM 180601P00120000 P Jun 01, 2018 120.0 0.14 0.48
IBM 180601P00125000 P Jun 01, 2018 125.0 0.26 0.37
IBM 180601P00130000 P Jun 01, 2018 130.0 0.47 0.51
IBM 180601P00135000 P Jun 01, 2018 135.0 0.95 1.00
IBM 180601P00136000 P Jun 01, 2018 136.0 1.11 1.17
IBM 180601P00137000 P Jun 01, 2018 137.0 1.29 1.35
IBM 180601P00138000 P Jun 01, 2018 138.0 1.49 1.58
IBM 180601P00139000 P Jun 01, 2018 139.0 1.75 1.82
IBM 180601P00140000 P Jun 01, 2018 140.0 2.02 2.10
IBM 180601P00141000 P Jun 01, 2018 141.0 2.33 2.45
IBM 180601P00142000 P Jun 01, 2018 142.0 2.71 2.80
IBM 180601P00143000 P Jun 01, 2018 143.0 3.10 3.25
IBM 180601P00144000 P Jun 01, 2018 144.0 3.55 3.70
IBM 180601P00145000 P Jun 01, 2018 145.0 4.05 4.20
IBM 180601P00146000 P Jun 01, 2018 146.0 4.65 4.75
IBM 180601P00147000 P Jun 01, 2018 147.0 5.25 5.35
IBM 180601P00148000 P Jun 01, 2018 148.0 5.90 6.05
IBM 180601P00149000 P Jun 01, 2018 149.0 6.60 6.75
IBM 180601P00150000 P Jun 01, 2018 150.0 7.40 7.50
IBM 180601P00152500 P Jun 01, 2018 152.5 9.40 9.55
IBM 180601P00155000 P Jun 01, 2018 155.0 11.35 12.00
IBM 180601P00157500 P Jun 01, 2018 157.5 13.45 14.85
IBM 180601P00160000 P Jun 01, 2018 160.0 14.60 18.20
IBM 180601P00162500 P Jun 01, 2018 162.5 18.60 19.10
IBM 180601P00165000 P Jun 01, 2018 165.0 19.05 23.05
IBM 180601P00167500 P Jun 01, 2018 167.5 21.65 25.95
IBM 180601P00170000 P Jun 01, 2018 170.0 24.30 28.15
IBM 180601P00172500 P Jun 01, 2018 172.5 26.80 30.85
IBM 180601P00175000 P Jun 01, 2018 175.0 29.25 33.45
IBM 180601P00177500 P Jun 01, 2018 177.5 31.55 36.00
IBM 180601P00180000 P Jun 01, 2018 180.0 33.90 38.40
IBM 180601P00182500 P Jun 01, 2018 182.5 36.65 41.00
IBM 180601P00185000 P Jun 01, 2018 185.0 39.05 43.60
IBM 180601P00187500 P Jun 01, 2018 187.5 41.50 46.00
IBM 180601P00190000 P Jun 01, 2018 190.0 44.00 48.60
IBM 180615C00075000 C Jun 15, 2018 75.0 68.00 72.00
IBM 180615C00080000 C Jun 15, 2018 80.0 63.40 66.95
IBM 180615C00085000 C Jun 15, 2018 85.0 58.30 62.15
IBM 180615C00090000 C Jun 15, 2018 90.0 53.35 57.25
IBM 180615C00095000 C Jun 15, 2018 95.0 48.45 51.90
IBM 180615C00100000 C Jun 15, 2018 100.0 43.15 47.25
IBM 180615C00105000 C Jun 15, 2018 105.0 38.60 41.90
IBM 180615C00110000 C Jun 15, 2018 110.0 33.45 37.05
IBM 180615C00115000 C Jun 15, 2018 115.0 28.65 31.40
IBM 180615C00120000 C Jun 15, 2018 120.0 24.40 25.80
IBM 180615C00125000 C Jun 15, 2018 125.0 19.30 20.80
IBM 180615C00130000 C Jun 15, 2018 130.0 15.40 15.60
IBM 180615C00135000 C Jun 15, 2018 135.0 10.85 11.00
IBM 180615C00140000 C Jun 15, 2018 140.0 6.85 7.00
IBM 180615C00145000 C Jun 15, 2018 145.0 3.80 3.90
IBM 180615C00150000 C Jun 15, 2018 150.0 1.89 1.94
IBM 180615C00155000 C Jun 15, 2018 155.0 0.86 0.89
IBM 180615C00160000 C Jun 15, 2018 160.0 0.38 0.40
IBM 180615C00165000 C Jun 15, 2018 165.0 0.17 0.20
IBM 180615C00170000 C Jun 15, 2018 170.0 0.08 0.12
IBM 180615C00175000 C Jun 15, 2018 175.0 0.05 0.11
IBM 180615C00180000 C Jun 15, 2018 180.0 0.05 0.08
IBM 180615C00185000 C Jun 15, 2018 185.0 0.00 0.14
IBM 180615C00190000 C Jun 15, 2018 190.0 0.00 0.05
IBM 180615C00195000 C Jun 15, 2018 195.0 0.00 0.06
IBM 180615C00200000 C Jun 15, 2018 200.0 0.00 0.05
IBM 180615C00210000 C Jun 15, 2018 210.0 0.00 0.05
IBM 180615C00220000 C Jun 15, 2018 220.0 0.00 0.03
IBM 180615C00230000 C Jun 15, 2018 230.0 0.00 0.03
IBM 180615C00240000 C Jun 15, 2018 240.0 0.00 0.05
IBM 180615C00250000 C Jun 15, 2018 250.0 0.00 0.06
IBM 180615P00075000 P Jun 15, 2018 75.0 0.00 0.07
IBM 180615P00080000 P Jun 15, 2018 80.0 0.00 0.04
IBM 180615P00085000 P Jun 15, 2018 85.0 0.00 0.05
IBM 180615P00090000 P Jun 15, 2018 90.0 0.00 0.05
IBM 180615P00095000 P Jun 15, 2018 95.0 0.00 0.06
IBM 180615P00100000 P Jun 15, 2018 100.0 0.00 0.16
IBM 180615P00105000 P Jun 15, 2018 105.0 0.06 0.11
IBM 180615P00110000 P Jun 15, 2018 110.0 0.10 0.14
IBM 180615P00115000 P Jun 15, 2018 115.0 0.18 0.29
IBM 180615P00120000 P Jun 15, 2018 120.0 0.25 0.30
IBM 180615P00125000 P Jun 15, 2018 125.0 0.43 0.47
IBM 180615P00130000 P Jun 15, 2018 130.0 0.76 0.79
IBM 180615P00135000 P Jun 15, 2018 135.0 1.38 1.42
IBM 180615P00140000 P Jun 15, 2018 140.0 2.56 2.61
IBM 180615P00145000 P Jun 15, 2018 145.0 4.60 4.70
IBM 180615P00150000 P Jun 15, 2018 150.0 7.75 7.85
IBM 180615P00155000 P Jun 15, 2018 155.0 11.80 11.95
IBM 180615P00160000 P Jun 15, 2018 160.0 16.25 16.60
IBM 180615P00165000 P Jun 15, 2018 165.0 21.15 21.50
IBM 180615P00170000 P Jun 15, 2018 170.0 25.60 27.50
IBM 180615P00175000 P Jun 15, 2018 175.0 30.45 32.90
IBM 180615P00180000 P Jun 15, 2018 180.0 34.00 38.20
IBM 180615P00185000 P Jun 15, 2018 185.0 39.35 43.30
IBM 180615P00190000 P Jun 15, 2018 190.0 44.55 48.30
IBM 180615P00195000 P Jun 15, 2018 195.0 49.35 53.20
IBM 180615P00200000 P Jun 15, 2018 200.0 54.40 58.30
IBM 180615P00210000 P Jun 15, 2018 210.0 64.45 68.15
IBM 180615P00220000 P Jun 15, 2018 220.0 74.15 78.35
IBM 180615P00230000 P Jun 15, 2018 230.0 84.35 88.25
IBM 180615P00240000 P Jun 15, 2018 240.0 93.95 98.00
IBM 180615P00250000 P Jun 15, 2018 250.0 104.35 107.95
IBM 180720C00075000 C Jul 20, 2018 75.0 67.75 72.45
IBM 180720C00080000 C Jul 20, 2018 80.0 62.90 67.40
IBM 180720C00085000 C Jul 20, 2018 85.0 58.00 62.35
IBM 180720C00090000 C Jul 20, 2018 90.0 52.90 57.45
IBM 180720C00095000 C Jul 20, 2018 95.0 48.10 52.10
IBM 180720C00100000 C Jul 20, 2018 100.0 42.85 47.45
IBM 180720C00105000 C Jul 20, 2018 105.0 38.00 42.45
IBM 180720C00110000 C Jul 20, 2018 110.0 33.05 37.30
IBM 180720C00115000 C Jul 20, 2018 115.0 28.25 32.15
IBM 180720C00120000 C Jul 20, 2018 120.0 25.15 25.60
IBM 180720C00125000 C Jul 20, 2018 125.0 20.55 20.80
IBM 180720C00130000 C Jul 20, 2018 130.0 16.20 16.35
IBM 180720C00135000 C Jul 20, 2018 135.0 12.15 12.30
IBM 180720C00140000 C Jul 20, 2018 140.0 8.70 8.80
IBM 180720C00145000 C Jul 20, 2018 145.0 5.75 5.90
IBM 180720C00150000 C Jul 20, 2018 150.0 3.60 3.75
IBM 180720C00155000 C Jul 20, 2018 155.0 2.15 2.20
IBM 180720C00160000 C Jul 20, 2018 160.0 1.19 1.23
IBM 180720C00165000 C Jul 20, 2018 165.0 0.65 0.68
IBM 180720C00170000 C Jul 20, 2018 170.0 0.34 0.39
IBM 180720C00175000 C Jul 20, 2018 175.0 0.21 0.25
IBM 180720C00180000 C Jul 20, 2018 180.0 0.13 0.19
IBM 180720C00185000 C Jul 20, 2018 185.0 0.09 0.16
IBM 180720C00190000 C Jul 20, 2018 190.0 0.05 0.11
IBM 180720C00195000 C Jul 20, 2018 195.0 0.00 0.12
IBM 180720C00200000 C Jul 20, 2018 200.0 0.00 0.10
IBM 180720C00205000 C Jul 20, 2018 205.0 0.00 0.12
IBM 180720C00210000 C Jul 20, 2018 210.0 0.00 0.12
IBM 180720C00215000 C Jul 20, 2018 215.0 0.00 0.09
IBM 180720C00220000 C Jul 20, 2018 220.0 0.00 0.14
IBM 180720P00075000 P Jul 20, 2018 75.0 0.00 0.12
IBM 180720P00080000 P Jul 20, 2018 80.0 0.00 0.11
IBM 180720P00085000 P Jul 20, 2018 85.0 0.00 0.12
IBM 180720P00090000 P Jul 20, 2018 90.0 0.02 0.15
IBM 180720P00095000 P Jul 20, 2018 95.0 0.10 0.17
IBM 180720P00100000 P Jul 20, 2018 100.0 0.16 0.21
IBM 180720P00105000 P Jul 20, 2018 105.0 0.23 0.29
IBM 180720P00110000 P Jul 20, 2018 110.0 0.32 0.38
IBM 180720P00115000 P Jul 20, 2018 115.0 0.46 0.49
IBM 180720P00120000 P Jul 20, 2018 120.0 0.66 0.71
IBM 180720P00125000 P Jul 20, 2018 125.0 1.04 1.09
IBM 180720P00130000 P Jul 20, 2018 130.0 1.68 1.72
IBM 180720P00135000 P Jul 20, 2018 135.0 2.66 2.72
IBM 180720P00140000 P Jul 20, 2018 140.0 4.15 4.25
IBM 180720P00145000 P Jul 20, 2018 145.0 6.30 6.40
IBM 180720P00150000 P Jul 20, 2018 150.0 9.10 9.25
IBM 180720P00155000 P Jul 20, 2018 155.0 12.70 12.85
IBM 180720P00160000 P Jul 20, 2018 160.0 16.85 17.00
IBM 180720P00165000 P Jul 20, 2018 165.0 21.10 22.45
IBM 180720P00170000 P Jul 20, 2018 170.0 26.25 26.60
IBM 180720P00175000 P Jul 20, 2018 175.0 30.25 32.75
IBM 180720P00180000 P Jul 20, 2018 180.0 34.35 38.30
IBM 180720P00185000 P Jul 20, 2018 185.0 39.05 43.60
IBM 180720P00190000 P Jul 20, 2018 190.0 44.00 48.50
IBM 180720P00195000 P Jul 20, 2018 195.0 49.40 53.40
IBM 180720P00200000 P Jul 20, 2018 200.0 54.05 58.50
IBM 180720P00205000 P Jul 20, 2018 205.0 58.85 63.35
IBM 180720P00210000 P Jul 20, 2018 210.0 64.05 68.60
IBM 180720P00215000 P Jul 20, 2018 215.0 68.85 73.50
IBM 180720P00220000 P Jul 20, 2018 220.0 74.00 78.40
IBM 180921C00075000 C Sep 21, 2018 75.0 67.80 72.35
IBM 180921C00080000 C Sep 21, 2018 80.0 63.00 67.50
IBM 180921C00085000 C Sep 21, 2018 85.0 57.80 62.45
IBM 180921C00090000 C Sep 21, 2018 90.0 52.90 57.25
IBM 180921C00095000 C Sep 21, 2018 95.0 47.80 52.50
IBM 180921C00100000 C Sep 21, 2018 100.0 42.95 47.50
IBM 180921C00105000 C Sep 21, 2018 105.0 38.00 42.50
IBM 180921C00110000 C Sep 21, 2018 110.0 33.00 37.60
IBM 180921C00115000 C Sep 21, 2018 115.0 28.10 32.45
IBM 180921C00120000 C Sep 21, 2018 120.0 23.40 27.70
IBM 180921C00125000 C Sep 21, 2018 125.0 20.90 21.25
IBM 180921C00130000 C Sep 21, 2018 130.0 16.70 17.10
IBM 180921C00135000 C Sep 21, 2018 135.0 13.00 13.30
IBM 180921C00140000 C Sep 21, 2018 140.0 9.75 10.00
IBM 180921C00145000 C Sep 21, 2018 145.0 6.95 7.15
IBM 180921C00150000 C Sep 21, 2018 150.0 4.80 4.95
IBM 180921C00155000 C Sep 21, 2018 155.0 3.15 3.30
IBM 180921C00160000 C Sep 21, 2018 160.0 1.99 2.08
IBM 180921C00165000 C Sep 21, 2018 165.0 1.20 1.30
IBM 180921C00170000 C Sep 21, 2018 170.0 0.75 0.81
IBM 180921C00175000 C Sep 21, 2018 175.0 0.46 0.53
IBM 180921C00180000 C Sep 21, 2018 180.0 0.30 0.39
IBM 180921C00185000 C Sep 21, 2018 185.0 0.20 0.27
IBM 180921C00190000 C Sep 21, 2018 190.0 0.14 0.20
IBM 180921C00195000 C Sep 21, 2018 195.0 0.09 0.16
IBM 180921C00200000 C Sep 21, 2018 200.0 0.07 0.14
IBM 180921C00210000 C Sep 21, 2018 210.0 0.01 0.17
IBM 180921C00220000 C Sep 21, 2018 220.0 0.00 0.17
IBM 180921C00230000 C Sep 21, 2018 230.0 0.01 0.15
IBM 180921P00075000 P Sep 21, 2018 75.0 0.01 0.19
IBM 180921P00080000 P Sep 21, 2018 80.0 0.05 0.21
IBM 180921P00085000 P Sep 21, 2018 85.0 0.14 0.21
IBM 180921P00090000 P Sep 21, 2018 90.0 0.20 0.27
IBM 180921P00095000 P Sep 21, 2018 95.0 0.28 0.35
IBM 180921P00100000 P Sep 21, 2018 100.0 0.37 0.45
IBM 180921P00105000 P Sep 21, 2018 105.0 0.52 0.58
IBM 180921P00110000 P Sep 21, 2018 110.0 0.69 0.75
IBM 180921P00115000 P Sep 21, 2018 115.0 0.97 1.02
IBM 180921P00120000 P Sep 21, 2018 120.0 1.40 1.44
IBM 180921P00125000 P Sep 21, 2018 125.0 2.02 2.08
IBM 180921P00130000 P Sep 21, 2018 130.0 2.91 2.98
IBM 180921P00135000 P Sep 21, 2018 135.0 4.20 4.35
IBM 180921P00140000 P Sep 21, 2018 140.0 5.90 6.10
IBM 180921P00145000 P Sep 21, 2018 145.0 8.20 8.40
IBM 180921P00150000 P Sep 21, 2018 150.0 11.05 11.25
IBM 180921P00155000 P Sep 21, 2018 155.0 14.40 14.70
IBM 180921P00160000 P Sep 21, 2018 160.0 18.05 18.60
IBM 180921P00165000 P Sep 21, 2018 165.0 22.30 23.50
IBM 180921P00170000 P Sep 21, 2018 170.0 25.25 29.55
IBM 180921P00175000 P Sep 21, 2018 175.0 29.85 34.05
IBM 180921P00180000 P Sep 21, 2018 180.0 34.50 39.15
IBM 180921P00185000 P Sep 21, 2018 185.0 39.40 43.75
IBM 180921P00190000 P Sep 21, 2018 190.0 44.50 48.80
IBM 180921P00195000 P Sep 21, 2018 195.0 49.20 53.65
IBM 180921P00200000 P Sep 21, 2018 200.0 54.15 58.55
IBM 180921P00210000 P Sep 21, 2018 210.0 64.05 68.35
IBM 180921P00220000 P Sep 21, 2018 220.0 74.00 78.40
IBM 180921P00230000 P Sep 21, 2018 230.0 83.90 88.35
IBM 181019C00080000 C Oct 19, 2018 80.0 62.95 67.25
IBM 181019C00085000 C Oct 19, 2018 85.0 57.75 62.35
IBM 181019C00090000 C Oct 19, 2018 90.0 52.85 57.30
IBM 181019C00095000 C Oct 19, 2018 95.0 47.80 52.45
IBM 181019C00100000 C Oct 19, 2018 100.0 42.90 47.40
IBM 181019C00105000 C Oct 19, 2018 105.0 37.95 42.50
IBM 181019C00110000 C Oct 19, 2018 110.0 33.15 37.60
IBM 181019C00115000 C Oct 19, 2018 115.0 28.30 32.65
IBM 181019C00120000 C Oct 19, 2018 120.0 24.15 26.70
IBM 181019C00125000 C Oct 19, 2018 125.0 20.95 22.40
IBM 181019C00130000 C Oct 19, 2018 130.0 17.45 18.00
IBM 181019C00135000 C Oct 19, 2018 135.0 13.85 14.35
IBM 181019C00140000 C Oct 19, 2018 140.0 10.65 11.00
IBM 181019C00145000 C Oct 19, 2018 145.0 8.05 8.15
IBM 181019C00150000 C Oct 19, 2018 150.0 5.80 6.00
IBM 181019C00155000 C Oct 19, 2018 155.0 4.05 4.25
IBM 181019C00160000 C Oct 19, 2018 160.0 2.79 2.86
IBM 181019C00165000 C Oct 19, 2018 165.0 1.84 1.90
IBM 181019C00170000 C Oct 19, 2018 170.0 1.19 1.30
IBM 181019C00175000 C Oct 19, 2018 175.0 0.80 0.90
IBM 181019C00180000 C Oct 19, 2018 180.0 0.52 0.59
IBM 181019C00185000 C Oct 19, 2018 185.0 0.36 0.43
IBM 181019C00190000 C Oct 19, 2018 190.0 0.25 0.33
IBM 181019C00195000 C Oct 19, 2018 195.0 0.17 0.28
IBM 181019C00200000 C Oct 19, 2018 200.0 0.13 0.20
IBM 181019C00205000 C Oct 19, 2018 205.0 0.10 0.18
IBM 181019C00210000 C Oct 19, 2018 210.0 0.05 0.22
IBM 181019C00215000 C Oct 19, 2018 215.0 0.09 0.13
IBM 181019C00220000 C Oct 19, 2018 220.0 0.01 0.17
IBM 181019C00225000 C Oct 19, 2018 225.0 0.00 0.17
IBM 181019C00230000 C Oct 19, 2018 230.0 0.00 0.17
IBM 181019C00235000 C Oct 19, 2018 235.0 0.00 0.14
IBM 181019P00080000 P Oct 19, 2018 80.0 0.12 0.31
IBM 181019P00085000 P Oct 19, 2018 85.0 0.23 0.31
IBM 181019P00090000 P Oct 19, 2018 90.0 0.31 0.40
IBM 181019P00095000 P Oct 19, 2018 95.0 0.40 0.50
IBM 181019P00100000 P Oct 19, 2018 100.0 0.53 0.62
IBM 181019P00105000 P Oct 19, 2018 105.0 0.69 0.85
IBM 181019P00110000 P Oct 19, 2018 110.0 0.95 1.00
IBM 181019P00115000 P Oct 19, 2018 115.0 1.33 1.38
IBM 181019P00120000 P Oct 19, 2018 120.0 1.86 1.91
IBM 181019P00125000 P Oct 19, 2018 125.0 2.61 2.68
IBM 181019P00130000 P Oct 19, 2018 130.0 3.60 3.80
IBM 181019P00135000 P Oct 19, 2018 135.0 4.95 5.15
IBM 181019P00140000 P Oct 19, 2018 140.0 6.75 6.95
IBM 181019P00145000 P Oct 19, 2018 145.0 9.05 9.25
IBM 181019P00150000 P Oct 19, 2018 150.0 11.90 12.10
IBM 181019P00155000 P Oct 19, 2018 155.0 15.15 15.40
IBM 181019P00160000 P Oct 19, 2018 160.0 18.75 19.45
IBM 181019P00165000 P Oct 19, 2018 165.0 22.15 24.05
IBM 181019P00170000 P Oct 19, 2018 170.0 26.85 28.65
IBM 181019P00175000 P Oct 19, 2018 175.0 30.00 34.25
IBM 181019P00180000 P Oct 19, 2018 180.0 34.55 39.15
IBM 181019P00185000 P Oct 19, 2018 185.0 39.65 44.00
IBM 181019P00190000 P Oct 19, 2018 190.0 44.30 48.80
IBM 181019P00195000 P Oct 19, 2018 195.0 49.20 53.60
IBM 181019P00200000 P Oct 19, 2018 200.0 54.35 58.75
IBM 181019P00205000 P Oct 19, 2018 205.0 59.05 63.60
IBM 181019P00210000 P Oct 19, 2018 210.0 64.10 68.60
IBM 181019P00215000 P Oct 19, 2018 215.0 69.10 73.55
IBM 181019P00220000 P Oct 19, 2018 220.0 74.05 78.40
IBM 181019P00225000 P Oct 19, 2018 225.0 79.05 83.40
IBM 181019P00230000 P Oct 19, 2018 230.0 83.95 88.35
IBM 181019P00235000 P Oct 19, 2018 235.0 88.80 93.40
IBM 190118C00075000 C Jan 18, 2019 75.0 67.95 72.25
IBM 190118C00080000 C Jan 18, 2019 80.0 63.05 67.50
IBM 190118C00085000 C Jan 18, 2019 85.0 57.90 62.35
IBM 190118C00090000 C Jan 18, 2019 90.0 52.90 57.20
IBM 190118C00095000 C Jan 18, 2019 95.0 47.80 52.45
IBM 190118C00100000 C Jan 18, 2019 100.0 42.90 47.35
IBM 190118C00105000 C Jan 18, 2019 105.0 38.20 42.50
IBM 190118C00110000 C Jan 18, 2019 110.0 33.40 37.90
IBM 190118C00115000 C Jan 18, 2019 115.0 30.05 32.00
IBM 190118C00120000 C Jan 18, 2019 120.0 26.30 27.50
IBM 190118C00125000 C Jan 18, 2019 125.0 22.15 23.25
IBM 190118C00130000 C Jan 18, 2019 130.0 18.75 19.10
IBM 190118C00135000 C Jan 18, 2019 135.0 15.50 15.70
IBM 190118C00140000 C Jan 18, 2019 140.0 12.45 12.65
IBM 190118C00145000 C Jan 18, 2019 145.0 9.80 10.00
IBM 190118C00150000 C Jan 18, 2019 150.0 7.60 7.75
IBM 190118C00155000 C Jan 18, 2019 155.0 5.75 5.90
IBM 190118C00160000 C Jan 18, 2019 160.0 4.35 4.45
IBM 190118C00165000 C Jan 18, 2019 165.0 3.20 3.30
IBM 190118C00170000 C Jan 18, 2019 170.0 2.33 2.42
IBM 190118C00175000 C Jan 18, 2019 175.0 1.68 1.78
IBM 190118C00180000 C Jan 18, 2019 180.0 1.25 1.32
IBM 190118C00185000 C Jan 18, 2019 185.0 0.85 0.99
IBM 190118C00190000 C Jan 18, 2019 190.0 0.62 0.75
IBM 190118C00195000 C Jan 18, 2019 195.0 0.47 0.58
IBM 190118C00200000 C Jan 18, 2019 200.0 0.38 0.47
IBM 190118C00210000 C Jan 18, 2019 210.0 0.21 0.31
IBM 190118C00220000 C Jan 18, 2019 220.0 0.19 0.23
IBM 190118C00230000 C Jan 18, 2019 230.0 0.05 0.20
IBM 190118C00240000 C Jan 18, 2019 240.0 0.03 0.18
IBM 190118C00250000 C Jan 18, 2019 250.0 0.09 0.15
IBM 190118P00075000 P Jan 18, 2019 75.0 0.28 0.36
IBM 190118P00080000 P Jan 18, 2019 80.0 0.37 0.49
IBM 190118P00085000 P Jan 18, 2019 85.0 0.49 0.58
IBM 190118P00090000 P Jan 18, 2019 90.0 0.61 0.75
IBM 190118P00095000 P Jan 18, 2019 95.0 0.81 0.90
IBM 190118P00100000 P Jan 18, 2019 100.0 1.05 1.15
IBM 190118P00105000 P Jan 18, 2019 105.0 1.39 1.50
IBM 190118P00110000 P Jan 18, 2019 110.0 1.84 1.93
IBM 190118P00115000 P Jan 18, 2019 115.0 2.43 2.56
IBM 190118P00120000 P Jan 18, 2019 120.0 3.20 3.25
IBM 190118P00125000 P Jan 18, 2019 125.0 4.15 4.25
IBM 190118P00130000 P Jan 18, 2019 130.0 5.45 5.55
IBM 190118P00135000 P Jan 18, 2019 135.0 7.00 7.20
IBM 190118P00140000 P Jan 18, 2019 140.0 9.00 9.20
IBM 190118P00145000 P Jan 18, 2019 145.0 11.35 11.55
IBM 190118P00150000 P Jan 18, 2019 150.0 14.10 14.35
IBM 190118P00155000 P Jan 18, 2019 155.0 17.35 17.50
IBM 190118P00160000 P Jan 18, 2019 160.0 20.65 21.05
IBM 190118P00165000 P Jan 18, 2019 165.0 24.55 25.50
IBM 190118P00170000 P Jan 18, 2019 170.0 28.30 30.20
IBM 190118P00175000 P Jan 18, 2019 175.0 31.60 34.95
IBM 190118P00180000 P Jan 18, 2019 180.0 35.70 40.10
IBM 190118P00185000 P Jan 18, 2019 185.0 40.20 44.60
IBM 190118P00190000 P Jan 18, 2019 190.0 45.00 49.35
IBM 190118P00195000 P Jan 18, 2019 195.0 49.75 54.20
IBM 190118P00200000 P Jan 18, 2019 200.0 54.70 59.05
IBM 190118P00210000 P Jan 18, 2019 210.0 64.20 68.65
IBM 190118P00220000 P Jan 18, 2019 220.0 74.20 78.65
IBM 190118P00230000 P Jan 18, 2019 230.0 84.15 88.65
IBM 190118P00240000 P Jan 18, 2019 240.0 93.90 98.35
IBM 190118P00250000 P Jan 18, 2019 250.0 103.95 108.25
IBM 200117C00075000 C Jan 17, 2020 75.0 68.00 72.50
IBM 200117C00080000 C Jan 17, 2020 80.0 62.80 67.50
IBM 200117C00085000 C Jan 17, 2020 85.0 57.80 62.50
IBM 200117C00090000 C Jan 17, 2020 90.0 52.80 57.50
IBM 200117C00095000 C Jan 17, 2020 95.0 48.00 52.75
IBM 200117C00100000 C Jan 17, 2020 100.0 43.25 48.00
IBM 200117C00105000 C Jan 17, 2020 105.0 39.50 43.90
IBM 200117C00110000 C Jan 17, 2020 110.0 35.00 39.45
IBM 200117C00115000 C Jan 17, 2020 115.0 31.45 35.90
IBM 200117C00120000 C Jan 17, 2020 120.0 29.45 30.60
IBM 200117C00125000 C Jan 17, 2020 125.0 26.00 27.25
IBM 200117C00130000 C Jan 17, 2020 130.0 23.15 24.05
IBM 200117C00135000 C Jan 17, 2020 135.0 20.20 21.35
IBM 200117C00140000 C Jan 17, 2020 140.0 17.75 18.65
IBM 200117C00145000 C Jan 17, 2020 145.0 15.50 16.25
IBM 200117C00150000 C Jan 17, 2020 150.0 13.25 14.10
IBM 200117C00155000 C Jan 17, 2020 155.0 11.55 12.20
IBM 200117C00160000 C Jan 17, 2020 160.0 9.95 10.55
IBM 200117C00165000 C Jan 17, 2020 165.0 8.45 9.10
IBM 200117C00170000 C Jan 17, 2020 170.0 7.25 7.75
IBM 200117C00175000 C Jan 17, 2020 175.0 6.20 6.70
IBM 200117C00180000 C Jan 17, 2020 180.0 5.30 5.85
IBM 200117C00185000 C Jan 17, 2020 185.0 4.50 5.00
IBM 200117C00190000 C Jan 17, 2020 190.0 3.70 5.20
IBM 200117C00195000 C Jan 17, 2020 195.0 3.25 4.45
IBM 200117C00200000 C Jan 17, 2020 200.0 2.45 3.60
IBM 200117C00210000 C Jan 17, 2020 210.0 1.92 3.00
IBM 200117C00220000 C Jan 17, 2020 220.0 1.50 2.29
IBM 200117C00230000 C Jan 17, 2020 230.0 1.30 1.95
IBM 200117C00240000 C Jan 17, 2020 240.0 1.00 1.24
IBM 200117P00075000 P Jan 17, 2020 75.0 1.07 2.21
IBM 200117P00080000 P Jan 17, 2020 80.0 1.12 2.46
IBM 200117P00085000 P Jan 17, 2020 85.0 1.51 2.89
IBM 200117P00090000 P Jan 17, 2020 90.0 2.01 3.35
IBM 200117P00095000 P Jan 17, 2020 95.0 2.81 4.10
IBM 200117P00100000 P Jan 17, 2020 100.0 3.15 4.70
IBM 200117P00105000 P Jan 17, 2020 105.0 3.90 5.80
IBM 200117P00110000 P Jan 17, 2020 110.0 5.00 6.90
IBM 200117P00115000 P Jan 17, 2020 115.0 6.85 7.30
IBM 200117P00120000 P Jan 17, 2020 120.0 8.25 8.75
IBM 200117P00125000 P Jan 17, 2020 125.0 9.80 10.40
IBM 200117P00130000 P Jan 17, 2020 130.0 11.65 12.10
IBM 200117P00135000 P Jan 17, 2020 135.0 13.75 14.30
IBM 200117P00140000 P Jan 17, 2020 140.0 15.95 16.55
IBM 200117P00145000 P Jan 17, 2020 145.0 18.45 18.90
IBM 200117P00150000 P Jan 17, 2020 150.0 21.25 21.90
IBM 200117P00155000 P Jan 17, 2020 155.0 24.15 25.00
IBM 200117P00160000 P Jan 17, 2020 160.0 27.20 28.20
IBM 200117P00165000 P Jan 17, 2020 165.0 30.70 31.65
IBM 200117P00170000 P Jan 17, 2020 170.0 34.05 35.35
IBM 200117P00175000 P Jan 17, 2020 175.0 37.80 38.90
IBM 200117P00180000 P Jan 17, 2020 180.0 41.75 42.95
IBM 200117P00185000 P Jan 17, 2020 185.0 44.00 48.80
IBM 200117P00190000 P Jan 17, 2020 190.0 48.35 52.80
IBM 200117P00195000 P Jan 17, 2020 195.0 52.60 56.95
IBM 200117P00200000 P Jan 17, 2020 200.0 57.25 61.20
IBM 200117P00210000 P Jan 17, 2020 210.0 66.20 70.00
IBM 200117P00220000 P Jan 17, 2020 220.0 75.00 79.55
IBM 200117P00230000 P Jan 17, 2020 230.0 84.50 89.00
IBM 200117P00240000 P Jan 17, 2020 240.0 94.00 98.60
OPRA data is delayed 15 minutes.