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 (2015-04-03)Premium Content

International Business Machines Corp (IBM)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 150424C00105000 C 04/24/15 105.0 53.45 57.60
IBM 150424C00110000 C 04/24/15 110.0 48.50 52.65
IBM 150424C00115000 C 04/24/15 115.0 43.50 47.70
IBM 150424C00120000 C 04/24/15 120.0 38.75 42.70
IBM 150424C00125000 C 04/24/15 125.0 33.65 37.40
IBM 150424C00130000 C 04/24/15 130.0 28.60 32.55
IBM 150424C00135000 C 04/24/15 135.0 23.90 26.35
IBM 150424C00136000 C 04/24/15 136.0 22.95 26.00
IBM 150424C00137000 C 04/24/15 137.0 21.95 25.05
IBM 150424C00138000 C 04/24/15 138.0 20.95 23.30
IBM 150424C00139000 C 04/24/15 139.0 19.95 22.30
IBM 150424C00140000 C 04/24/15 140.0 19.85 21.25
IBM 150424C00141000 C 04/24/15 141.0 18.05 20.30
IBM 150424C00142000 C 04/24/15 142.0 17.00 19.55
IBM 150424C00143000 C 04/24/15 143.0 16.00 18.25
IBM 150424C00144000 C 04/24/15 144.0 15.05 17.25
IBM 150424C00145000 C 04/24/15 145.0 14.80 16.25
IBM 150424C00146000 C 04/24/15 146.0 13.65 16.20
IBM 150424C00147000 C 04/24/15 147.0 12.70 15.50
IBM 150424C00148000 C 04/24/15 148.0 12.30 13.35
IBM 150424C00149000 C 04/24/15 149.0 11.40 13.10
IBM 150424C00150000 C 04/24/15 150.0 10.45 11.50
IBM 150424C00152500 C 04/24/15 152.5 8.45 9.25
IBM 150424C00155000 C 04/24/15 155.0 6.40 7.10
IBM 150424C00157500 C 04/24/15 157.5 5.00 5.20
IBM 150424C00160000 C 04/24/15 160.0 3.45 3.60
IBM 150424C00162500 C 04/24/15 162.5 2.28 2.37
IBM 150424C00165000 C 04/24/15 165.0 1.41 1.47
IBM 150424C00167500 C 04/24/15 167.5 0.79 0.86
IBM 150424C00170000 C 04/24/15 170.0 0.44 0.48
IBM 150424C00172500 C 04/24/15 172.5 0.23 0.27
IBM 150424C00175000 C 04/24/15 175.0 0.12 0.14
IBM 150424C00177500 C 04/24/15 177.5 0.05 0.13
IBM 150424C00180000 C 04/24/15 180.0 0.02 0.10
IBM 150424C00182500 C 04/24/15 182.5 0.01 0.08
IBM 150424C00185000 C 04/24/15 185.0 0.00 0.07
IBM 150424C00187500 C 04/24/15 187.5 0.00 0.06
IBM 150424C00190000 C 04/24/15 190.0 0.00 0.06
IBM 150424C00192500 C 04/24/15 192.5 0.00 0.05
IBM 150424C00195000 C 04/24/15 195.0 0.00 0.05
IBM 150424C00197500 C 04/24/15 197.5 0.00 0.05
IBM 150424C00200000 C 04/24/15 200.0 0.00 0.05
IBM 150424C00202500 C 04/24/15 202.5 0.00 0.05
IBM 150424C00205000 C 04/24/15 205.0 0.00 0.05
IBM 150424C00207500 C 04/24/15 207.5 0.00 0.05
IBM 150424C00210000 C 04/24/15 210.0 0.00 0.05
IBM 150424C00212500 C 04/24/15 212.5 0.00 0.05
IBM 150424C00215000 C 04/24/15 215.0 0.00 0.05
IBM 150424C00220000 C 04/24/15 220.0 0.00 0.05
IBM 150424C00225000 C 04/24/15 225.0 0.00 0.05
IBM 150424P00105000 P 04/24/15 105.0 0.00 0.05
IBM 150424P00110000 P 04/24/15 110.0 0.00 0.05
IBM 150424P00115000 P 04/24/15 115.0 0.00 0.05
IBM 150424P00120000 P 04/24/15 120.0 0.00 0.06
IBM 150424P00125000 P 04/24/15 125.0 0.00 0.06
IBM 150424P00130000 P 04/24/15 130.0 0.00 0.05
IBM 150424P00135000 P 04/24/15 135.0 0.00 0.06
IBM 150424P00136000 P 04/24/15 136.0 0.00 0.11
IBM 150424P00137000 P 04/24/15 137.0 0.00 0.14
IBM 150424P00138000 P 04/24/15 138.0 0.00 0.16
IBM 150424P00139000 P 04/24/15 139.0 0.04 0.13
IBM 150424P00140000 P 04/24/15 140.0 0.04 0.13
IBM 150424P00141000 P 04/24/15 141.0 0.06 0.13
IBM 150424P00142000 P 04/24/15 142.0 0.04 0.13
IBM 150424P00143000 P 04/24/15 143.0 0.06 0.14
IBM 150424P00144000 P 04/24/15 144.0 0.09 0.17
IBM 150424P00145000 P 04/24/15 145.0 0.13 0.17
IBM 150424P00146000 P 04/24/15 146.0 0.16 0.21
IBM 150424P00147000 P 04/24/15 147.0 0.19 0.26
IBM 150424P00148000 P 04/24/15 148.0 0.24 0.30
IBM 150424P00149000 P 04/24/15 149.0 0.27 0.38
IBM 150424P00150000 P 04/24/15 150.0 0.37 0.40
IBM 150424P00152500 P 04/24/15 152.5 0.61 0.68
IBM 150424P00155000 P 04/24/15 155.0 1.05 1.11
IBM 150424P00157500 P 04/24/15 157.5 1.71 1.79
IBM 150424P00160000 P 04/24/15 160.0 2.64 2.75
IBM 150424P00162500 P 04/24/15 162.5 3.85 4.05
IBM 150424P00165000 P 04/24/15 165.0 5.45 5.80
IBM 150424P00167500 P 04/24/15 167.5 7.30 7.75
IBM 150424P00170000 P 04/24/15 170.0 9.40 10.40
IBM 150424P00172500 P 04/24/15 172.5 11.25 13.80
IBM 150424P00175000 P 04/24/15 175.0 13.25 15.60
IBM 150424P00177500 P 04/24/15 177.5 15.70 17.90
IBM 150424P00180000 P 04/24/15 180.0 17.90 20.70
IBM 150424P00182500 P 04/24/15 182.5 20.45 22.90
IBM 150424P00185000 P 04/24/15 185.0 22.55 26.15
IBM 150424P00187500 P 04/24/15 187.5 25.05 28.65
IBM 150424P00190000 P 04/24/15 190.0 27.55 31.15
IBM 150424P00192500 P 04/24/15 192.5 30.05 33.65
IBM 150424P00195000 P 04/24/15 195.0 32.55 35.45
IBM 150424P00197500 P 04/24/15 197.5 35.05 38.65
IBM 150424P00200000 P 04/24/15 200.0 37.50 41.50
IBM 150424P00202500 P 04/24/15 202.5 40.00 44.05
IBM 150424P00205000 P 04/24/15 205.0 42.45 46.55
IBM 150424P00207500 P 04/24/15 207.5 45.00 49.05
IBM 150424P00210000 P 04/24/15 210.0 47.50 51.55
IBM 150424P00212500 P 04/24/15 212.5 49.90 53.95
IBM 150424P00215000 P 04/24/15 215.0 52.50 56.55
IBM 150424P00220000 P 04/24/15 220.0 57.45 61.55
IBM 150424P00225000 P 04/24/15 225.0 62.50 66.55
IBM 150501C00120000 C 05/01/15 120.0 38.85 42.70
IBM 150501C00125000 C 05/01/15 125.0 33.95 37.45
IBM 150501C00130000 C 05/01/15 130.0 29.15 32.10
IBM 150501C00135000 C 05/01/15 135.0 24.15 26.35
IBM 150501C00138000 C 05/01/15 138.0 21.20 23.35
IBM 150501C00139000 C 05/01/15 139.0 20.05 22.35
IBM 150501C00140000 C 05/01/15 140.0 19.35 22.15
IBM 150501C00141000 C 05/01/15 141.0 18.05 21.45
IBM 150501C00142000 C 05/01/15 142.0 17.10 20.40
IBM 150501C00143000 C 05/01/15 143.0 16.25 19.50
IBM 150501C00144000 C 05/01/15 144.0 15.70 18.30
IBM 150501C00145000 C 05/01/15 145.0 14.80 17.35
IBM 150501C00146000 C 05/01/15 146.0 13.85 16.40
IBM 150501C00147000 C 05/01/15 147.0 12.90 15.70
IBM 150501C00148000 C 05/01/15 148.0 11.95 14.50
IBM 150501C00149000 C 05/01/15 149.0 11.05 13.60
IBM 150501C00150000 C 05/01/15 150.0 10.10 12.70
IBM 150501C00152500 C 05/01/15 152.5 9.25 9.60
IBM 150501C00155000 C 05/01/15 155.0 7.00 7.55
IBM 150501C00157500 C 05/01/15 157.5 5.45 5.65
IBM 150501C00160000 C 05/01/15 160.0 3.90 4.05
IBM 150501C00162500 C 05/01/15 162.5 2.64 2.81
IBM 150501C00165000 C 05/01/15 165.0 1.71 1.82
IBM 150501C00167500 C 05/01/15 167.5 1.06 1.14
IBM 150501C00170000 C 05/01/15 170.0 0.60 0.70
IBM 150501C00172500 C 05/01/15 172.5 0.29 0.42
IBM 150501C00175000 C 05/01/15 175.0 0.14 0.24
IBM 150501C00177500 C 05/01/15 177.5 0.06 0.29
IBM 150501C00180000 C 05/01/15 180.0 0.05 0.21
IBM 150501C00182500 C 05/01/15 182.5 0.00 0.16
IBM 150501C00185000 C 05/01/15 185.0 0.00 0.12
IBM 150501C00187500 C 05/01/15 187.5 0.00 0.09
IBM 150501C00190000 C 05/01/15 190.0 0.00 0.07
IBM 150501C00192500 C 05/01/15 192.5 0.00 0.06
IBM 150501C00195000 C 05/01/15 195.0 0.00 0.06
IBM 150501C00197500 C 05/01/15 197.5 0.00 0.06
IBM 150501C00200000 C 05/01/15 200.0 0.00 0.06
IBM 150501C00202500 C 05/01/15 202.5 0.00 0.05
IBM 150501C00205000 C 05/01/15 205.0 0.00 0.05
IBM 150501C00207500 C 05/01/15 207.5 0.00 0.05
IBM 150501C00210000 C 05/01/15 210.0 0.00 0.05
IBM 150501C00212500 C 05/01/15 212.5 0.00 0.05
IBM 150501P00120000 P 05/01/15 120.0 0.00 0.05
IBM 150501P00125000 P 05/01/15 125.0 0.00 0.08
IBM 150501P00130000 P 05/01/15 130.0 0.00 0.11
IBM 150501P00135000 P 05/01/15 135.0 0.00 0.20
IBM 150501P00138000 P 05/01/15 138.0 0.00 0.29
IBM 150501P00139000 P 05/01/15 139.0 0.00 0.32
IBM 150501P00140000 P 05/01/15 140.0 0.10 0.36
IBM 150501P00141000 P 05/01/15 141.0 0.00 0.40
IBM 150501P00142000 P 05/01/15 142.0 0.00 0.44
IBM 150501P00143000 P 05/01/15 143.0 0.08 0.48
IBM 150501P00144000 P 05/01/15 144.0 0.02 0.50
IBM 150501P00145000 P 05/01/15 145.0 0.24 0.34
IBM 150501P00146000 P 05/01/15 146.0 0.16 0.54
IBM 150501P00147000 P 05/01/15 147.0 0.28 0.56
IBM 150501P00148000 P 05/01/15 148.0 0.24 0.64
IBM 150501P00149000 P 05/01/15 149.0 0.51 0.61
IBM 150501P00150000 P 05/01/15 150.0 0.61 0.71
IBM 150501P00152500 P 05/01/15 152.5 0.94 1.06
IBM 150501P00155000 P 05/01/15 155.0 1.40 1.54
IBM 150501P00157500 P 05/01/15 157.5 2.09 2.26
IBM 150501P00160000 P 05/01/15 160.0 3.00 3.20
IBM 150501P00162500 P 05/01/15 162.5 4.25 4.45
IBM 150501P00165000 P 05/01/15 165.0 5.80 6.20
IBM 150501P00167500 P 05/01/15 167.5 7.65 7.95
IBM 150501P00170000 P 05/01/15 170.0 9.40 10.75
IBM 150501P00172500 P 05/01/15 172.5 11.45 12.95
IBM 150501P00175000 P 05/01/15 175.0 13.20 15.90
IBM 150501P00177500 P 05/01/15 177.5 15.40 18.15
IBM 150501P00180000 P 05/01/15 180.0 18.10 20.35
IBM 150501P00182500 P 05/01/15 182.5 20.40 23.20
IBM 150501P00185000 P 05/01/15 185.0 22.65 26.15
IBM 150501P00187500 P 05/01/15 187.5 25.00 28.65
IBM 150501P00190000 P 05/01/15 190.0 27.50 31.15
IBM 150501P00192500 P 05/01/15 192.5 30.05 33.65
IBM 150501P00195000 P 05/01/15 195.0 32.55 36.15
IBM 150501P00197500 P 05/01/15 197.5 35.05 38.65
IBM 150501P00200000 P 05/01/15 200.0 37.55 41.15
IBM 150501P00202500 P 05/01/15 202.5 40.05 43.65
IBM 150501P00205000 P 05/01/15 205.0 42.55 46.15
IBM 150501P00207500 P 05/01/15 207.5 45.05 48.65
IBM 150501P00210000 P 05/01/15 210.0 47.55 51.15
IBM 150501P00212500 P 05/01/15 212.5 50.05 53.65
IBM 150508C00120000 C 05/08/15 120.0 39.00 42.55
IBM 150508C00125000 C 05/08/15 125.0 34.00 37.55
IBM 150508C00130000 C 05/08/15 130.0 29.05 32.15
IBM 150508C00135000 C 05/08/15 135.0 24.05 27.20
IBM 150508C00140000 C 05/08/15 140.0 19.15 22.25
IBM 150508C00141000 C 05/08/15 141.0 18.80 20.65
IBM 150508C00142000 C 05/08/15 142.0 17.65 20.30
IBM 150508C00143000 C 05/08/15 143.0 16.35 19.65
IBM 150508C00144000 C 05/08/15 144.0 15.80 18.40
IBM 150508C00145000 C 05/08/15 145.0 14.85 17.45
IBM 150508C00146000 C 05/08/15 146.0 13.80 16.50
IBM 150508C00147000 C 05/08/15 147.0 13.00 15.55
IBM 150508C00148000 C 05/08/15 148.0 12.60 13.65
IBM 150508C00149000 C 05/08/15 149.0 11.20 13.70
IBM 150508C00150000 C 05/08/15 150.0 10.80 11.85
IBM 150508C00152500 C 05/08/15 152.5 9.30 9.55
IBM 150508C00155000 C 05/08/15 155.0 7.10 7.60
IBM 150508C00157500 C 05/08/15 157.5 5.55 5.75
IBM 150508C00160000 C 05/08/15 160.0 4.00 4.15
IBM 150508C00162500 C 05/08/15 162.5 2.78 2.95
IBM 150508C00165000 C 05/08/15 165.0 1.86 1.98
IBM 150508C00167500 C 05/08/15 167.5 1.18 1.28
IBM 150508C00170000 C 05/08/15 170.0 0.72 0.79
IBM 150508C00172500 C 05/08/15 172.5 0.32 0.52
IBM 150508C00175000 C 05/08/15 175.0 0.25 0.31
IBM 150508C00177500 C 05/08/15 177.5 0.00 0.35
IBM 150508C00180000 C 05/08/15 180.0 0.00 0.26
IBM 150508C00182500 C 05/08/15 182.5 0.00 0.15
IBM 150508C00185000 C 05/08/15 185.0 0.00 0.17
IBM 150508C00187500 C 05/08/15 187.5 0.00 0.13
IBM 150508C00190000 C 05/08/15 190.0 0.00 0.09
IBM 150508C00192500 C 05/08/15 192.5 0.00 0.07
IBM 150508C00195000 C 05/08/15 195.0 0.00 0.07
IBM 150508C00197500 C 05/08/15 197.5 0.00 0.07
IBM 150508C00200000 C 05/08/15 200.0 0.00 0.06
IBM 150508C00205000 C 05/08/15 205.0 0.00 0.06
IBM 150508C00210000 C 05/08/15 210.0 0.00 0.06
IBM 150508P00120000 P 05/08/15 120.0 0.00 0.08
IBM 150508P00125000 P 05/08/15 125.0 0.03 0.11
IBM 150508P00130000 P 05/08/15 130.0 0.00 0.21
IBM 150508P00135000 P 05/08/15 135.0 0.03 0.33
IBM 150508P00140000 P 05/08/15 140.0 0.12 0.34
IBM 150508P00141000 P 05/08/15 141.0 0.16 0.54
IBM 150508P00142000 P 05/08/15 142.0 0.16 0.57
IBM 150508P00143000 P 05/08/15 143.0 0.12 0.61
IBM 150508P00144000 P 05/08/15 144.0 0.17 0.66
IBM 150508P00145000 P 05/08/15 145.0 0.23 0.58
IBM 150508P00146000 P 05/08/15 146.0 0.30 0.76
IBM 150508P00147000 P 05/08/15 147.0 0.43 0.77
IBM 150508P00148000 P 05/08/15 148.0 0.53 0.89
IBM 150508P00149000 P 05/08/15 149.0 0.75 0.85
IBM 150508P00150000 P 05/08/15 150.0 0.88 0.96
IBM 150508P00152500 P 05/08/15 152.5 1.31 1.41
IBM 150508P00155000 P 05/08/15 155.0 1.89 2.05
IBM 150508P00157500 P 05/08/15 157.5 2.70 2.88
IBM 150508P00160000 P 05/08/15 160.0 3.75 4.05
IBM 150508P00162500 P 05/08/15 162.5 5.10 5.50
IBM 150508P00165000 P 05/08/15 165.0 6.70 7.15
IBM 150508P00167500 P 05/08/15 167.5 8.55 9.00
IBM 150508P00170000 P 05/08/15 170.0 10.10 12.20
IBM 150508P00172500 P 05/08/15 172.5 12.00 14.60
IBM 150508P00175000 P 05/08/15 175.0 14.35 16.95
IBM 150508P00177500 P 05/08/15 177.5 16.75 19.35
IBM 150508P00180000 P 05/08/15 180.0 18.95 22.05
IBM 150508P00182500 P 05/08/15 182.5 21.65 24.85
IBM 150508P00185000 P 05/08/15 185.0 23.75 27.30
IBM 150508P00187500 P 05/08/15 187.5 26.10 29.75
IBM 150508P00190000 P 05/08/15 190.0 28.65 32.25
IBM 150508P00192500 P 05/08/15 192.5 31.15 34.75
IBM 150508P00195000 P 05/08/15 195.0 33.65 37.25
IBM 150508P00197500 P 05/08/15 197.5 36.15 39.75
IBM 150508P00200000 P 05/08/15 200.0 38.65 42.30
IBM 150508P00205000 P 05/08/15 205.0 43.40 47.25
IBM 150508P00210000 P 05/08/15 210.0 48.50 52.30
IBM 150515C00080000 C 05/15/15 80.0 78.50 82.65
IBM 150515C00085000 C 05/15/15 85.0 73.55 77.65
IBM 150515C00090000 C 05/15/15 90.0 68.55 72.75
IBM 150515C00095000 C 05/15/15 95.0 63.50 67.65
IBM 150515C00100000 C 05/15/15 100.0 58.50 62.65
IBM 150515C00105000 C 05/15/15 105.0 53.55 57.55
IBM 150515C00110000 C 05/15/15 110.0 48.95 52.00
IBM 150515C00115000 C 05/15/15 115.0 43.95 47.50
IBM 150515C00120000 C 05/15/15 120.0 38.95 42.00
IBM 150515C00125000 C 05/15/15 125.0 34.05 37.60
IBM 150515C00130000 C 05/15/15 130.0 29.00 32.15
IBM 150515C00135000 C 05/15/15 135.0 24.05 27.50
IBM 150515C00140000 C 05/15/15 140.0 19.15 22.25
IBM 150515C00145000 C 05/15/15 145.0 14.85 16.90
IBM 150515C00150000 C 05/15/15 150.0 10.95 11.85
IBM 150515C00155000 C 05/15/15 155.0 7.30 7.60
IBM 150515C00160000 C 05/15/15 160.0 4.15 4.25
IBM 150515C00165000 C 05/15/15 165.0 1.96 2.04
IBM 150515C00170000 C 05/15/15 170.0 0.82 0.87
IBM 150515C00175000 C 05/15/15 175.0 0.32 0.36
IBM 150515C00180000 C 05/15/15 180.0 0.06 0.19
IBM 150515C00185000 C 05/15/15 185.0 0.03 0.10
IBM 150515C00190000 C 05/15/15 190.0 0.02 0.11
IBM 150515C00195000 C 05/15/15 195.0 0.00 0.07
IBM 150515C00200000 C 05/15/15 200.0 0.00 0.06
IBM 150515C00205000 C 05/15/15 205.0 0.00 0.06
IBM 150515C00210000 C 05/15/15 210.0 0.00 0.05
IBM 150515C00215000 C 05/15/15 215.0 0.00 0.05
IBM 150515C00220000 C 05/15/15 220.0 0.00 0.05
IBM 150515C00225000 C 05/15/15 225.0 0.00 0.05
IBM 150515C00230000 C 05/15/15 230.0 0.00 0.05
IBM 150515C00235000 C 05/15/15 235.0 0.00 0.05
IBM 150515C00240000 C 05/15/15 240.0 0.00 0.05
IBM 150515C00245000 C 05/15/15 245.0 0.00 0.05
IBM 150515P00080000 P 05/15/15 80.0 0.00 0.13
IBM 150515P00085000 P 05/15/15 85.0 0.00 0.05
IBM 150515P00090000 P 05/15/15 90.0 0.00 0.06
IBM 150515P00095000 P 05/15/15 95.0 0.00 0.06
IBM 150515P00100000 P 05/15/15 100.0 0.00 0.06
IBM 150515P00105000 P 05/15/15 105.0 0.00 0.06
IBM 150515P00110000 P 05/15/15 110.0 0.01 0.07
IBM 150515P00115000 P 05/15/15 115.0 0.02 0.08
IBM 150515P00120000 P 05/15/15 120.0 0.02 0.10
IBM 150515P00125000 P 05/15/15 125.0 0.02 0.17
IBM 150515P00130000 P 05/15/15 130.0 0.09 0.13
IBM 150515P00135000 P 05/15/15 135.0 0.16 0.19
IBM 150515P00140000 P 05/15/15 140.0 0.26 0.31
IBM 150515P00145000 P 05/15/15 145.0 0.51 0.55
IBM 150515P00150000 P 05/15/15 150.0 1.04 1.09
IBM 150515P00155000 P 05/15/15 155.0 2.11 2.19
IBM 150515P00160000 P 05/15/15 160.0 4.00 4.15
IBM 150515P00165000 P 05/15/15 165.0 6.90 7.35
IBM 150515P00170000 P 05/15/15 170.0 10.80 11.35
IBM 150515P00175000 P 05/15/15 175.0 15.05 15.90
IBM 150515P00180000 P 05/15/15 180.0 19.20 21.15
IBM 150515P00185000 P 05/15/15 185.0 24.15 27.20
IBM 150515P00190000 P 05/15/15 190.0 29.10 31.90
IBM 150515P00195000 P 05/15/15 195.0 33.65 37.15
IBM 150515P00200000 P 05/15/15 200.0 38.60 42.20
IBM 150515P00205000 P 05/15/15 205.0 43.60 47.15
IBM 150515P00210000 P 05/15/15 210.0 48.40 52.25
IBM 150515P00215000 P 05/15/15 215.0 53.60 57.25
IBM 150515P00220000 P 05/15/15 220.0 58.60 62.25
IBM 150515P00225000 P 05/15/15 225.0 63.60 67.20
IBM 150515P00230000 P 05/15/15 230.0 68.60 72.20
IBM 150515P00235000 P 05/15/15 235.0 73.60 77.20
IBM 150515P00240000 P 05/15/15 240.0 78.60 82.20
IBM 150515P00245000 P 05/15/15 245.0 83.35 87.25
IBM 150522C00120000 C 05/22/15 120.0 39.05 42.50
IBM 150522C00125000 C 05/22/15 125.0 34.00 37.55
IBM 150522C00130000 C 05/22/15 130.0 29.15 32.15
IBM 150522C00135000 C 05/22/15 135.0 24.20 27.20
IBM 150522C00139000 C 05/22/15 139.0 20.25 23.25
IBM 150522C00140000 C 05/22/15 140.0 19.30 22.25
IBM 150522C00141000 C 05/22/15 141.0 18.30 21.30
IBM 150522C00142000 C 05/22/15 142.0 17.65 20.55
IBM 150522C00143000 C 05/22/15 143.0 16.95 19.35
IBM 150522C00144000 C 05/22/15 144.0 15.80 18.40
IBM 150522C00145000 C 05/22/15 145.0 14.80 17.45
IBM 150522C00146000 C 05/22/15 146.0 13.90 16.50
IBM 150522C00147000 C 05/22/15 147.0 12.95 15.55
IBM 150522C00148000 C 05/22/15 148.0 12.05 14.65
IBM 150522C00149000 C 05/22/15 149.0 11.50 13.75
IBM 150522C00150000 C 05/22/15 150.0 11.00 12.85
IBM 150522C00152500 C 05/22/15 152.5 8.90 10.90
IBM 150522C00155000 C 05/22/15 155.0 7.30 7.85
IBM 150522C00157500 C 05/22/15 157.5 5.65 6.05
IBM 150522C00160000 C 05/22/15 160.0 4.30 4.45
IBM 150522C00162500 C 05/22/15 162.5 3.05 3.25
IBM 150522C00165000 C 05/22/15 165.0 2.08 2.26
IBM 150522C00167500 C 05/22/15 167.5 1.38 1.52
IBM 150522C00170000 C 05/22/15 170.0 0.88 1.00
IBM 150522C00172500 C 05/22/15 172.5 0.55 0.64
IBM 150522C00175000 C 05/22/15 175.0 0.31 0.55
IBM 150522C00177500 C 05/22/15 177.5 0.07 0.46
IBM 150522C00180000 C 05/22/15 180.0 0.07 0.30
IBM 150522C00182500 C 05/22/15 182.5 0.00 0.26
IBM 150522C00185000 C 05/22/15 185.0 0.00 0.20
IBM 150522C00187500 C 05/22/15 187.5 0.00 0.16
IBM 150522C00190000 C 05/22/15 190.0 0.02 0.13
IBM 150522C00192500 C 05/22/15 192.5 0.00 0.12
IBM 150522C00195000 C 05/22/15 195.0 0.00 0.10
IBM 150522C00200000 C 05/22/15 200.0 0.00 0.07
IBM 150522C00205000 C 05/22/15 205.0 0.00 0.06
IBM 150522P00120000 P 05/22/15 120.0 0.01 0.15
IBM 150522P00125000 P 05/22/15 125.0 0.03 0.24
IBM 150522P00130000 P 05/22/15 130.0 0.09 0.28
IBM 150522P00135000 P 05/22/15 135.0 0.12 0.44
IBM 150522P00139000 P 05/22/15 139.0 0.20 0.61
IBM 150522P00140000 P 05/22/15 140.0 0.32 0.44
IBM 150522P00141000 P 05/22/15 141.0 0.26 0.70
IBM 150522P00142000 P 05/22/15 142.0 0.29 0.61
IBM 150522P00143000 P 05/22/15 143.0 0.33 0.80
IBM 150522P00144000 P 05/22/15 144.0 0.41 0.77
IBM 150522P00145000 P 05/22/15 145.0 0.48 0.87
IBM 150522P00146000 P 05/22/15 146.0 0.58 0.98
IBM 150522P00147000 P 05/22/15 147.0 0.69 1.04
IBM 150522P00148000 P 05/22/15 148.0 0.82 1.14
IBM 150522P00149000 P 05/22/15 149.0 0.96 1.29
IBM 150522P00150000 P 05/22/15 150.0 1.20 1.30
IBM 150522P00152500 P 05/22/15 152.5 1.69 1.78
IBM 150522P00155000 P 05/22/15 155.0 2.33 2.46
IBM 150522P00157500 P 05/22/15 157.5 3.15 3.30
IBM 150522P00160000 P 05/22/15 160.0 4.25 4.40
IBM 150522P00162500 P 05/22/15 162.5 5.55 6.15
IBM 150522P00165000 P 05/22/15 165.0 7.15 7.80
IBM 150522P00167500 P 05/22/15 167.5 8.55 9.80
IBM 150522P00170000 P 05/22/15 170.0 10.80 12.05
IBM 150522P00172500 P 05/22/15 172.5 12.15 14.80
IBM 150522P00175000 P 05/22/15 175.0 14.45 17.10
IBM 150522P00177500 P 05/22/15 177.5 16.80 19.40
IBM 150522P00180000 P 05/22/15 180.0 19.25 21.75
IBM 150522P00182500 P 05/22/15 182.5 21.70 24.25
IBM 150522P00185000 P 05/22/15 185.0 24.15 27.30
IBM 150522P00187500 P 05/22/15 187.5 26.25 29.75
IBM 150522P00190000 P 05/22/15 190.0 28.65 32.20
IBM 150522P00192500 P 05/22/15 192.5 31.15 34.75
IBM 150522P00195000 P 05/22/15 195.0 33.65 37.20
IBM 150522P00200000 P 05/22/15 200.0 38.60 42.20
IBM 150522P00205000 P 05/22/15 205.0 43.60 47.15
IBM 150529C00125000 C 05/29/15 125.0 34.00 37.55
IBM 150529C00130000 C 05/29/15 130.0 29.10 32.55
IBM 150529C00135000 C 05/29/15 135.0 24.15 27.60
IBM 150529C00140000 C 05/29/15 140.0 19.30 22.55
IBM 150529C00141000 C 05/29/15 141.0 18.60 21.35
IBM 150529C00142000 C 05/29/15 142.0 17.80 20.35
IBM 150529C00143000 C 05/29/15 143.0 16.80 19.40
IBM 150529C00144000 C 05/29/15 144.0 15.85 18.45
IBM 150529C00145000 C 05/29/15 145.0 15.45 17.50
IBM 150529C00146000 C 05/29/15 146.0 13.95 16.55
IBM 150529C00147000 C 05/29/15 147.0 13.10 15.60
IBM 150529C00148000 C 05/29/15 148.0 12.10 14.70
IBM 150529C00149000 C 05/29/15 149.0 11.50 13.80
IBM 150529C00150000 C 05/29/15 150.0 10.75 13.10
IBM 150529C00152500 C 05/29/15 152.5 8.85 10.10
IBM 150529C00155000 C 05/29/15 155.0 7.45 8.00
IBM 150529C00157500 C 05/29/15 157.5 5.80 6.30
IBM 150529C00160000 C 05/29/15 160.0 4.40 4.65
IBM 150529C00162500 C 05/29/15 162.5 3.15 3.40
IBM 150529C00165000 C 05/29/15 165.0 2.22 2.40
IBM 150529C00167500 C 05/29/15 167.5 1.51 1.64
IBM 150529C00170000 C 05/29/15 170.0 0.96 1.11
IBM 150529C00172500 C 05/29/15 172.5 0.53 0.89
IBM 150529C00175000 C 05/29/15 175.0 0.32 0.70
IBM 150529C00177500 C 05/29/15 177.5 0.15 0.54
IBM 150529C00180000 C 05/29/15 180.0 0.09 0.29
IBM 150529C00182500 C 05/29/15 182.5 0.00 0.30
IBM 150529C00185000 C 05/29/15 185.0 0.06 0.22
IBM 150529C00187500 C 05/29/15 187.5 0.00 0.18
IBM 150529C00190000 C 05/29/15 190.0 0.00 0.14
IBM 150529C00192500 C 05/29/15 192.5 0.00 0.13
IBM 150529C00195000 C 05/29/15 195.0 0.00 0.11
IBM 150529C00197500 C 05/29/15 197.5 0.00 0.09
IBM 150529C00200000 C 05/29/15 200.0 0.00 0.07
IBM 150529C00205000 C 05/29/15 205.0 0.00 0.07
IBM 150529C00210000 C 05/29/15 210.0 0.00 0.07
IBM 150529P00125000 P 05/29/15 125.0 0.04 0.28
IBM 150529P00130000 P 05/29/15 130.0 0.12 0.40
IBM 150529P00135000 P 05/29/15 135.0 0.21 0.44
IBM 150529P00140000 P 05/29/15 140.0 0.28 0.70
IBM 150529P00141000 P 05/29/15 141.0 0.39 0.75
IBM 150529P00142000 P 05/29/15 142.0 0.35 0.80
IBM 150529P00143000 P 05/29/15 143.0 0.44 0.84
IBM 150529P00144000 P 05/29/15 144.0 0.49 0.89
IBM 150529P00145000 P 05/29/15 145.0 0.59 0.99
IBM 150529P00146000 P 05/29/15 146.0 0.80 0.92
IBM 150529P00147000 P 05/29/15 147.0 0.84 1.13
IBM 150529P00148000 P 05/29/15 148.0 1.03 1.19
IBM 150529P00149000 P 05/29/15 149.0 1.17 1.31
IBM 150529P00150000 P 05/29/15 150.0 1.33 1.47
IBM 150529P00152500 P 05/29/15 152.5 1.84 1.95
IBM 150529P00155000 P 05/29/15 155.0 2.50 2.64
IBM 150529P00157500 P 05/29/15 157.5 3.35 3.50
IBM 150529P00160000 P 05/29/15 160.0 4.45 4.60
IBM 150529P00162500 P 05/29/15 162.5 5.75 6.20
IBM 150529P00165000 P 05/29/15 165.0 7.25 8.05
IBM 150529P00167500 P 05/29/15 167.5 8.55 9.95
IBM 150529P00170000 P 05/29/15 170.0 9.80 12.70
IBM 150529P00172500 P 05/29/15 172.5 12.25 14.80
IBM 150529P00175000 P 05/29/15 175.0 14.50 17.10
IBM 150529P00177500 P 05/29/15 177.5 16.85 19.55
IBM 150529P00180000 P 05/29/15 180.0 19.25 21.80
IBM 150529P00182500 P 05/29/15 182.5 21.70 24.25
IBM 150529P00185000 P 05/29/15 185.0 24.25 26.90
IBM 150529P00187500 P 05/29/15 187.5 26.25 29.75
IBM 150529P00190000 P 05/29/15 190.0 28.65 32.20
IBM 150529P00192500 P 05/29/15 192.5 31.15 34.70
IBM 150529P00195000 P 05/29/15 195.0 33.70 37.25
IBM 150529P00197500 P 05/29/15 197.5 36.15 39.75
IBM 150529P00200000 P 05/29/15 200.0 38.65 42.25
IBM 150529P00205000 P 05/29/15 205.0 43.60 47.20
IBM 150529P00210000 P 05/29/15 210.0 48.60 52.20
IBM 150619C00125000 C 06/19/15 125.0 34.00 37.55
IBM 150619C00130000 C 06/19/15 130.0 29.05 32.55
IBM 150619C00135000 C 06/19/15 135.0 24.10 27.60
IBM 150619C00140000 C 06/19/15 140.0 19.70 22.35
IBM 150619C00145000 C 06/19/15 145.0 15.05 17.60
IBM 150619C00150000 C 06/19/15 150.0 11.35 13.35
IBM 150619C00155000 C 06/19/15 155.0 8.15 8.30
IBM 150619C00160000 C 06/19/15 160.0 5.05 5.20
IBM 150619C00165000 C 06/19/15 165.0 2.79 2.97
IBM 150619C00170000 C 06/19/15 170.0 1.43 1.53
IBM 150619C00175000 C 06/19/15 175.0 0.67 0.75
IBM 150619C00180000 C 06/19/15 180.0 0.27 0.43
IBM 150619C00185000 C 06/19/15 185.0 0.09 0.25
IBM 150619P00125000 P 06/19/15 125.0 0.15 0.21
IBM 150619P00130000 P 06/19/15 130.0 0.21 0.35
IBM 150619P00135000 P 06/19/15 135.0 0.40 0.43
IBM 150619P00140000 P 06/19/15 140.0 0.64 0.71
IBM 150619P00145000 P 06/19/15 145.0 1.07 1.19
IBM 150619P00150000 P 06/19/15 150.0 1.84 1.96
IBM 150619P00155000 P 06/19/15 155.0 3.15 3.25
IBM 150619P00160000 P 06/19/15 160.0 5.10 5.25
IBM 150619P00165000 P 06/19/15 165.0 7.90 8.25
IBM 150619P00170000 P 06/19/15 170.0 11.10 12.35
IBM 150619P00175000 P 06/19/15 175.0 14.70 17.35
IBM 150619P00180000 P 06/19/15 180.0 19.35 21.95
IBM 150619P00185000 P 06/19/15 185.0 23.85 27.30
IBM 150717C00085000 C 07/17/15 85.0 73.90 77.50
IBM 150717C00090000 C 07/17/15 90.0 68.90 72.50
IBM 150717C00095000 C 07/17/15 95.0 63.90 67.50
IBM 150717C00100000 C 07/17/15 100.0 58.95 62.50
IBM 150717C00105000 C 07/17/15 105.0 53.95 57.50
IBM 150717C00110000 C 07/17/15 110.0 49.00 52.50
IBM 150717C00115000 C 07/17/15 115.0 43.95 47.55
IBM 150717C00120000 C 07/17/15 120.0 38.95 42.55
IBM 150717C00125000 C 07/17/15 125.0 34.00 37.55
IBM 150717C00130000 C 07/17/15 130.0 29.05 32.60
IBM 150717C00135000 C 07/17/15 135.0 24.15 27.80
IBM 150717C00140000 C 07/17/15 140.0 20.30 22.45
IBM 150717C00145000 C 07/17/15 145.0 15.90 17.90
IBM 150717C00150000 C 07/17/15 150.0 11.80 12.95
IBM 150717C00155000 C 07/17/15 155.0 8.70 9.25
IBM 150717C00160000 C 07/17/15 160.0 5.75 5.95
IBM 150717C00165000 C 07/17/15 165.0 3.50 3.65
IBM 150717C00170000 C 07/17/15 170.0 2.00 2.09
IBM 150717C00175000 C 07/17/15 175.0 1.06 1.13
IBM 150717C00180000 C 07/17/15 180.0 0.56 0.61
IBM 150717C00185000 C 07/17/15 185.0 0.23 0.41
IBM 150717C00190000 C 07/17/15 190.0 0.12 0.21
IBM 150717C00195000 C 07/17/15 195.0 0.09 0.16
IBM 150717C00200000 C 07/17/15 200.0 0.03 0.12
IBM 150717C00205000 C 07/17/15 205.0 0.00 0.12
IBM 150717C00210000 C 07/17/15 210.0 0.00 0.09
IBM 150717C00215000 C 07/17/15 215.0 0.00 0.07
IBM 150717C00220000 C 07/17/15 220.0 0.03 0.06
IBM 150717C00225000 C 07/17/15 225.0 0.00 0.06
IBM 150717C00230000 C 07/17/15 230.0 0.00 0.06
IBM 150717C00235000 C 07/17/15 235.0 0.00 0.06
IBM 150717C00240000 C 07/17/15 240.0 0.00 0.05
IBM 150717P00085000 P 07/17/15 85.0 0.00 0.03
IBM 150717P00090000 P 07/17/15 90.0 0.00 0.09
IBM 150717P00095000 P 07/17/15 95.0 0.02 0.10
IBM 150717P00100000 P 07/17/15 100.0 0.05 0.12
IBM 150717P00105000 P 07/17/15 105.0 0.05 0.17
IBM 150717P00110000 P 07/17/15 110.0 0.11 0.19
IBM 150717P00115000 P 07/17/15 115.0 0.16 0.20
IBM 150717P00120000 P 07/17/15 120.0 0.22 0.26
IBM 150717P00125000 P 07/17/15 125.0 0.29 0.36
IBM 150717P00130000 P 07/17/15 130.0 0.42 0.49
IBM 150717P00135000 P 07/17/15 135.0 0.60 0.75
IBM 150717P00140000 P 07/17/15 140.0 0.99 1.09
IBM 150717P00145000 P 07/17/15 145.0 1.57 1.65
IBM 150717P00150000 P 07/17/15 150.0 2.45 2.54
IBM 150717P00155000 P 07/17/15 155.0 3.80 4.00
IBM 150717P00160000 P 07/17/15 160.0 5.80 6.00
IBM 150717P00165000 P 07/17/15 165.0 8.45 8.95
IBM 150717P00170000 P 07/17/15 170.0 11.80 12.75
IBM 150717P00175000 P 07/17/15 175.0 14.90 17.65
IBM 150717P00180000 P 07/17/15 180.0 19.55 22.25
IBM 150717P00185000 P 07/17/15 185.0 23.95 27.40
IBM 150717P00190000 P 07/17/15 190.0 28.75 31.05
IBM 150717P00195000 P 07/17/15 195.0 33.70 37.15
IBM 150717P00200000 P 07/17/15 200.0 38.60 42.25
IBM 150717P00205000 P 07/17/15 205.0 43.65 47.25
IBM 150717P00210000 P 07/17/15 210.0 48.65 52.25
IBM 150717P00215000 P 07/17/15 215.0 53.65 57.25
IBM 150717P00220000 P 07/17/15 220.0 58.65 62.25
IBM 150717P00225000 P 07/17/15 225.0 63.65 67.25
IBM 150717P00230000 P 07/17/15 230.0 68.65 72.25
IBM 150717P00235000 P 07/17/15 235.0 73.65 77.25
IBM 150717P00240000 P 07/17/15 240.0 78.65 82.25
IBM 151016C00085000 C 10/16/15 85.0 74.00 77.50
IBM 151016C00090000 C 10/16/15 90.0 68.95 72.50
IBM 151016C00095000 C 10/16/15 95.0 64.00 67.50
IBM 151016C00100000 C 10/16/15 100.0 59.00 62.50
IBM 151016C00105000 C 10/16/15 105.0 53.95 57.50
IBM 151016C00110000 C 10/16/15 110.0 49.00 52.55
IBM 151016C00115000 C 10/16/15 115.0 43.95 47.55
IBM 151016C00120000 C 10/16/15 120.0 39.05 42.60
IBM 151016C00125000 C 10/16/15 125.0 34.15 37.65
IBM 151016C00130000 C 10/16/15 130.0 29.40 32.80
IBM 151016C00135000 C 10/16/15 135.0 25.10 27.85
IBM 151016C00140000 C 10/16/15 140.0 21.25 23.40
IBM 151016C00145000 C 10/16/15 145.0 17.25 18.40
IBM 151016C00150000 C 10/16/15 150.0 13.55 14.55
IBM 151016C00155000 C 10/16/15 155.0 10.35 11.30
IBM 151016C00160000 C 10/16/15 160.0 8.00 8.20
IBM 151016C00165000 C 10/16/15 165.0 5.65 6.00
IBM 151016C00170000 C 10/16/15 170.0 3.80 4.20
IBM 151016C00175000 C 10/16/15 175.0 2.64 2.74
IBM 151016C00180000 C 10/16/15 180.0 1.70 1.85
IBM 151016C00185000 C 10/16/15 185.0 1.02 1.17
IBM 151016C00190000 C 10/16/15 190.0 0.63 0.76
IBM 151016C00195000 C 10/16/15 195.0 0.38 0.57
IBM 151016C00200000 C 10/16/15 200.0 0.22 0.39
IBM 151016C00205000 C 10/16/15 205.0 0.13 0.27
IBM 151016C00210000 C 10/16/15 210.0 0.07 0.20
IBM 151016C00215000 C 10/16/15 215.0 0.03 0.14
IBM 151016C00220000 C 10/16/15 220.0 0.00 0.11
IBM 151016C00225000 C 10/16/15 225.0 0.00 0.12
IBM 151016C00230000 C 10/16/15 230.0 0.00 0.13
IBM 151016C00235000 C 10/16/15 235.0 0.00 0.11
IBM 151016C00240000 C 10/16/15 240.0 0.00 0.09
IBM 151016C00245000 C 10/16/15 245.0 0.00 0.08
IBM 151016P00085000 P 10/16/15 85.0 0.08 0.21
IBM 151016P00090000 P 10/16/15 90.0 0.11 0.26
IBM 151016P00095000 P 10/16/15 95.0 0.15 0.30
IBM 151016P00100000 P 10/16/15 100.0 0.21 0.27
IBM 151016P00105000 P 10/16/15 105.0 0.28 0.42
IBM 151016P00110000 P 10/16/15 110.0 0.37 0.50
IBM 151016P00115000 P 10/16/15 115.0 0.49 0.62
IBM 151016P00120000 P 10/16/15 120.0 0.66 0.80
IBM 151016P00125000 P 10/16/15 125.0 0.91 1.05
IBM 151016P00130000 P 10/16/15 130.0 1.27 1.43
IBM 151016P00135000 P 10/16/15 135.0 1.76 1.98
IBM 151016P00140000 P 10/16/15 140.0 2.48 2.76
IBM 151016P00145000 P 10/16/15 145.0 3.45 3.70
IBM 151016P00150000 P 10/16/15 150.0 4.85 5.00
IBM 151016P00155000 P 10/16/15 155.0 6.60 7.00
IBM 151016P00160000 P 10/16/15 160.0 8.90 9.10
IBM 151016P00165000 P 10/16/15 165.0 11.40 12.25
IBM 151016P00170000 P 10/16/15 170.0 14.60 15.60
IBM 151016P00175000 P 10/16/15 175.0 18.50 19.00
IBM 151016P00180000 P 10/16/15 180.0 21.50 23.55
IBM 151016P00185000 P 10/16/15 185.0 25.85 28.05
IBM 151016P00190000 P 10/16/15 190.0 30.60 33.05
IBM 151016P00195000 P 10/16/15 195.0 35.35 38.45
IBM 151016P00200000 P 10/16/15 200.0 39.75 43.30
IBM 151016P00205000 P 10/16/15 205.0 44.70 48.20
IBM 151016P00210000 P 10/16/15 210.0 49.60 53.15
IBM 151016P00215000 P 10/16/15 215.0 54.60 58.10
IBM 151016P00220000 P 10/16/15 220.0 59.55 63.10
IBM 151016P00225000 P 10/16/15 225.0 64.55 68.05
IBM 151016P00230000 P 10/16/15 230.0 69.50 73.05
IBM 151016P00235000 P 10/16/15 235.0 74.50 78.05
IBM 151016P00240000 P 10/16/15 240.0 79.50 83.05
IBM 151016P00245000 P 10/16/15 245.0 84.45 88.05
IBM 160115C00085000 C 01/15/16 85.0 74.00 77.50
IBM 160115C00090000 C 01/15/16 90.0 68.95 72.50
IBM 160115C00095000 C 01/15/16 95.0 63.95 67.50
IBM 160115C00100000 C 01/15/16 100.0 59.00 62.55
IBM 160115C00105000 C 01/15/16 105.0 53.95 57.55
IBM 160115C00110000 C 01/15/16 110.0 49.00 52.55
IBM 160115C00115000 C 01/15/16 115.0 44.05 47.55
IBM 160115C00120000 C 01/15/16 120.0 39.10 42.70
IBM 160115C00125000 C 01/15/16 125.0 34.80 37.40
IBM 160115C00130000 C 01/15/16 130.0 30.30 32.75
IBM 160115C00135000 C 01/15/16 135.0 25.70 28.35
IBM 160115C00140000 C 01/15/16 140.0 22.30 24.20
IBM 160115C00145000 C 01/15/16 145.0 19.00 19.50
IBM 160115C00150000 C 01/15/16 150.0 15.50 15.85
IBM 160115C00155000 C 01/15/16 155.0 12.40 12.80
IBM 160115C00160000 C 01/15/16 160.0 9.85 10.05
IBM 160115C00165000 C 01/15/16 165.0 7.55 7.80
IBM 160115C00170000 C 01/15/16 170.0 5.65 5.95
IBM 160115C00175000 C 01/15/16 175.0 4.25 4.40
IBM 160115C00180000 C 01/15/16 180.0 3.05 3.25
IBM 160115C00185000 C 01/15/16 185.0 2.12 2.35
IBM 160115C00190000 C 01/15/16 190.0 1.46 1.72
IBM 160115C00195000 C 01/15/16 195.0 1.00 1.23
IBM 160115C00200000 C 01/15/16 200.0 0.74 0.86
IBM 160115C00205000 C 01/15/16 205.0 0.51 0.69
IBM 160115C00210000 C 01/15/16 210.0 0.35 0.51
IBM 160115C00215000 C 01/15/16 215.0 0.23 0.39
IBM 160115C00220000 C 01/15/16 220.0 0.17 0.25
IBM 160115C00225000 C 01/15/16 225.0 0.11 0.23
IBM 160115C00230000 C 01/15/16 230.0 0.09 0.17
IBM 160115C00235000 C 01/15/16 235.0 0.04 0.13
IBM 160115C00240000 C 01/15/16 240.0 0.05 0.11
IBM 160115C00245000 C 01/15/16 245.0 0.00 0.11
IBM 160115C00250000 C 01/15/16 250.0 0.00 0.11
IBM 160115C00260000 C 01/15/16 260.0 0.01 0.13
IBM 160115C00270000 C 01/15/16 270.0 0.00 0.11
IBM 160115C00280000 C 01/15/16 280.0 0.00 0.09
IBM 160115C00290000 C 01/15/16 290.0 0.00 0.07
IBM 160115P00085000 P 01/15/16 85.0 0.26 0.39
IBM 160115P00090000 P 01/15/16 90.0 0.35 0.47
IBM 160115P00095000 P 01/15/16 95.0 0.42 0.50
IBM 160115P00100000 P 01/15/16 100.0 0.55 0.65
IBM 160115P00105000 P 01/15/16 105.0 0.67 0.82
IBM 160115P00110000 P 01/15/16 110.0 0.84 1.00
IBM 160115P00115000 P 01/15/16 115.0 1.13 1.17
IBM 160115P00120000 P 01/15/16 120.0 1.45 1.57
IBM 160115P00125000 P 01/15/16 125.0 1.76 2.00
IBM 160115P00130000 P 01/15/16 130.0 2.48 2.60
IBM 160115P00135000 P 01/15/16 135.0 3.20 3.40
IBM 160115P00140000 P 01/15/16 140.0 4.25 4.45
IBM 160115P00145000 P 01/15/16 145.0 5.55 5.75
IBM 160115P00150000 P 01/15/16 150.0 7.15 7.30
IBM 160115P00155000 P 01/15/16 155.0 9.15 9.35
IBM 160115P00160000 P 01/15/16 160.0 11.50 11.80
IBM 160115P00165000 P 01/15/16 165.0 14.30 14.60
IBM 160115P00170000 P 01/15/16 170.0 17.25 17.65
IBM 160115P00175000 P 01/15/16 175.0 20.70 21.40
IBM 160115P00180000 P 01/15/16 180.0 24.75 26.20
IBM 160115P00185000 P 01/15/16 185.0 28.85 30.55
IBM 160115P00190000 P 01/15/16 190.0 32.50 34.60
IBM 160115P00195000 P 01/15/16 195.0 37.60 39.10
IBM 160115P00200000 P 01/15/16 200.0 41.85 44.20
IBM 160115P00205000 P 01/15/16 205.0 46.40 49.40
IBM 160115P00210000 P 01/15/16 210.0 50.75 54.25
IBM 160115P00215000 P 01/15/16 215.0 55.60 59.10
IBM 160115P00220000 P 01/15/16 220.0 60.55 64.05
IBM 160115P00225000 P 01/15/16 225.0 65.45 69.00
IBM 160115P00230000 P 01/15/16 230.0 70.25 73.90
IBM 160115P00235000 P 01/15/16 235.0 75.35 78.95
IBM 160115P00240000 P 01/15/16 240.0 80.35 83.85
IBM 160115P00245000 P 01/15/16 245.0 85.30 88.85
IBM 160115P00250000 P 01/15/16 250.0 90.30 93.85
IBM 160115P00260000 P 01/15/16 260.0 100.25 103.80
IBM 160115P00270000 P 01/15/16 270.0 110.25 113.75
IBM 160115P00280000 P 01/15/16 280.0 120.20 123.70
IBM 160115P00290000 P 01/15/16 290.0 130.15 133.70
IBM 170120C00080000 C 01/20/17 80.0 78.50 83.00
IBM 170120C00085000 C 01/20/17 85.0 73.50 78.00
IBM 170120C00090000 C 01/20/17 90.0 68.50 73.00
IBM 170120C00095000 C 01/20/17 95.0 63.50 68.00
IBM 170120C00100000 C 01/20/17 100.0 58.50 63.00
IBM 170120C00105000 C 01/20/17 105.0 53.50 58.00
IBM 170120C00110000 C 01/20/17 110.0 48.50 53.00
IBM 170120C00115000 C 01/20/17 115.0 44.00 48.50
IBM 170120C00120000 C 01/20/17 120.0 39.20 43.85
IBM 170120C00125000 C 01/20/17 125.0 35.75 39.70
IBM 170120C00130000 C 01/20/17 130.0 32.10 35.70
IBM 170120C00135000 C 01/20/17 135.0 28.85 30.70
IBM 170120C00140000 C 01/20/17 140.0 25.95 27.80
IBM 170120C00145000 C 01/20/17 145.0 22.90 24.20
IBM 170120C00150000 C 01/20/17 150.0 20.30 21.20
IBM 170120C00155000 C 01/20/17 155.0 17.30 18.50
IBM 170120C00160000 C 01/20/17 160.0 15.05 16.05
IBM 170120C00165000 C 01/20/17 165.0 12.85 13.85
IBM 170120C00170000 C 01/20/17 170.0 10.60 11.65
IBM 170120C00175000 C 01/20/17 175.0 8.90 10.10
IBM 170120C00180000 C 01/20/17 180.0 7.70 8.60
IBM 170120C00185000 C 01/20/17 185.0 6.25 7.10
IBM 170120C00190000 C 01/20/17 190.0 5.20 6.00
IBM 170120C00195000 C 01/20/17 195.0 4.70 4.95
IBM 170120C00200000 C 01/20/17 200.0 3.70 4.20
IBM 170120C00210000 C 01/20/17 210.0 2.46 3.05
IBM 170120C00220000 C 01/20/17 220.0 1.75 2.20
IBM 170120C00230000 C 01/20/17 230.0 1.07 1.61
IBM 170120C00240000 C 01/20/17 240.0 0.80 1.21
IBM 170120C00250000 C 01/20/17 250.0 0.39 0.93
IBM 170120C00260000 C 01/20/17 260.0 0.20 0.75
IBM 170120C00270000 C 01/20/17 270.0 0.22 0.61
IBM 170120C00280000 C 01/20/17 280.0 0.05 0.52
IBM 170120P00080000 P 01/20/17 80.0 0.86 1.38
IBM 170120P00085000 P 01/20/17 85.0 1.09 1.61
IBM 170120P00090000 P 01/20/17 90.0 1.37 1.89
IBM 170120P00095000 P 01/20/17 95.0 1.70 2.24
IBM 170120P00100000 P 01/20/17 100.0 2.15 2.66
IBM 170120P00105000 P 01/20/17 105.0 2.64 3.20
IBM 170120P00110000 P 01/20/17 110.0 3.20 3.85
IBM 170120P00115000 P 01/20/17 115.0 3.95 4.65
IBM 170120P00120000 P 01/20/17 120.0 4.85 5.60
IBM 170120P00125000 P 01/20/17 125.0 5.90 6.60
IBM 170120P00130000 P 01/20/17 130.0 7.15 7.80
IBM 170120P00135000 P 01/20/17 135.0 8.65 9.35
IBM 170120P00140000 P 01/20/17 140.0 10.30 10.95
IBM 170120P00145000 P 01/20/17 145.0 12.10 12.95
IBM 170120P00150000 P 01/20/17 150.0 14.15 15.00
IBM 170120P00155000 P 01/20/17 155.0 16.50 17.35
IBM 170120P00160000 P 01/20/17 160.0 19.10 20.00
IBM 170120P00165000 P 01/20/17 165.0 21.40 22.90
IBM 170120P00170000 P 01/20/17 170.0 24.70 25.85
IBM 170120P00175000 P 01/20/17 175.0 27.80 29.20
IBM 170120P00180000 P 01/20/17 180.0 31.25 32.75
IBM 170120P00185000 P 01/20/17 185.0 34.65 36.65
IBM 170120P00190000 P 01/20/17 190.0 38.50 40.60
IBM 170120P00195000 P 01/20/17 195.0 41.50 45.75
IBM 170120P00200000 P 01/20/17 200.0 45.85 49.95
IBM 170120P00210000 P 01/20/17 210.0 54.60 58.60
IBM 170120P00220000 P 01/20/17 220.0 64.00 68.50
IBM 170120P00230000 P 01/20/17 230.0 73.00 77.70
IBM 170120P00240000 P 01/20/17 240.0 82.35 87.00
IBM 170120P00250000 P 01/20/17 250.0 92.15 96.75
IBM 170120P00260000 P 01/20/17 260.0 102.00 106.50
IBM 170120P00270000 P 01/20/17 270.0 112.00 116.20
IBM 170120P00280000 P 01/20/17 280.0 121.20 126.00

OPRA data is delayed 15 minutes.