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 (2014-10-03)Premium Content

International Business Machines Corp (IBM)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 141122C00100000 C 11/22/14 100.0 59.00 63.30
IBM 141122C00105000 C 11/22/14 105.0 53.80 57.50
IBM 141122C00110000 C 11/22/14 110.0 49.00 52.65
IBM 141122C00115000 C 11/22/14 115.0 44.00 48.20
IBM 141122C00120000 C 11/22/14 120.0 39.05 42.75
IBM 141122C00125000 C 11/22/14 125.0 33.90 37.55
IBM 141122C00130000 C 11/22/14 130.0 28.90 32.65
IBM 141122C00135000 C 11/22/14 135.0 23.95 27.65
IBM 141122C00137000 C 11/22/14 137.0 21.85 25.45
IBM 141122C00138000 C 11/22/14 138.0 21.00 25.25
IBM 141122C00139000 C 11/22/14 139.0 19.95 23.50
IBM 141122C00140000 C 11/22/14 140.0 18.90 22.55
IBM 141122C00141000 C 11/22/14 141.0 18.00 21.45
IBM 141122C00142000 C 11/22/14 142.0 17.20 20.75
IBM 141122C00143000 C 11/22/14 143.0 15.90 19.50
IBM 141122C00144000 C 11/22/14 144.0 14.95 18.50
IBM 141122C00145000 C 11/22/14 145.0 14.10 17.55
IBM 141122C00146000 C 11/22/14 146.0 13.25 16.60
IBM 141122C00147000 C 11/22/14 147.0 12.20 15.50
IBM 141122C00148000 C 11/22/14 148.0 11.20 14.50
IBM 141122C00149000 C 11/22/14 149.0 10.25 13.45
IBM 141122C00150000 C 11/22/14 150.0 10.55 11.30
IBM 141122C00152500 C 11/22/14 152.5 7.65 9.00
IBM 141122C00155000 C 11/22/14 155.0 5.70 6.25
IBM 141122C00157500 C 11/22/14 157.5 3.25 4.20
IBM 141122C00160000 C 11/22/14 160.0 0.86 1.02
IBM 141122C00162500 C 11/22/14 162.5 0.00 0.01
IBM 141122C00165000 C 11/22/14 165.0 0.00 0.01
IBM 141122C00167500 C 11/22/14 167.5 0.00 0.01
IBM 141122C00170000 C 11/22/14 170.0 0.00 0.01
IBM 141122C00172500 C 11/22/14 172.5 0.00 0.04
IBM 141122C00175000 C 11/22/14 175.0 0.00 0.01
IBM 141122C00177500 C 11/22/14 177.5 0.00 0.05
IBM 141122C00180000 C 11/22/14 180.0 0.00 0.01
IBM 141122C00182500 C 11/22/14 182.5 0.00 0.02
IBM 141122C00185000 C 11/22/14 185.0 0.00 0.01
IBM 141122C00187500 C 11/22/14 187.5 0.00 0.14
IBM 141122C00190000 C 11/22/14 190.0 0.00 0.01
IBM 141122C00192500 C 11/22/14 192.5 0.00 0.01
IBM 141122C00195000 C 11/22/14 195.0 0.00 0.02
IBM 141122C00197500 C 11/22/14 197.5 0.00 0.14
IBM 141122C00200000 C 11/22/14 200.0 0.00 0.02
IBM 141122C00202500 C 11/22/14 202.5 0.00 0.14
IBM 141122C00205000 C 11/22/14 205.0 0.00 0.14
IBM 141122C00207500 C 11/22/14 207.5 0.00 0.14
IBM 141122C00210000 C 11/22/14 210.0 0.00 0.13
IBM 141122C00212500 C 11/22/14 212.5 0.00 0.14
IBM 141122C00215000 C 11/22/14 215.0 0.00 0.05
IBM 141122C00217500 C 11/22/14 217.5 0.00 0.14
IBM 141122C00220000 C 11/22/14 220.0 0.00 0.09
IBM 141122C00222500 C 11/22/14 222.5 0.00 0.14
IBM 141122C00225000 C 11/22/14 225.0 0.00 0.14
IBM 141122C00227500 C 11/22/14 227.5 0.00 0.14
IBM 141122C00230000 C 11/22/14 230.0 0.00 0.14
IBM 141122C00232500 C 11/22/14 232.5 0.00 0.14
IBM 141122C00235000 C 11/22/14 235.0 0.00 0.14
IBM 141122C00237500 C 11/22/14 237.5 0.00 0.14
IBM 141122C00240000 C 11/22/14 240.0 0.00 0.14
IBM 141122C00242500 C 11/22/14 242.5 0.00 0.14
IBM 141122C00245000 C 11/22/14 245.0 0.00 0.14
IBM 141122C00250000 C 11/22/14 250.0 0.00 0.09
IBM 141122C00255000 C 11/22/14 255.0 0.00 0.14
IBM 141122C00260000 C 11/22/14 260.0 0.00 0.14
IBM 141122C00265000 C 11/22/14 265.0 0.00 0.14
IBM 141122C00270000 C 11/22/14 270.0 0.00 0.14
IBM 141122C00275000 C 11/22/14 275.0 0.00 0.14
IBM 141122C00280000 C 11/22/14 280.0 0.00 0.14
IBM 141122C00285000 C 11/22/14 285.0 0.00 0.14
IBM 141122C00290000 C 11/22/14 290.0 0.00 0.14
IBM 141122P00100000 P 11/22/14 100.0 0.00 0.14
IBM 141122P00105000 P 11/22/14 105.0 0.00 0.14
IBM 141122P00110000 P 11/22/14 110.0 0.00 0.14
IBM 141122P00115000 P 11/22/14 115.0 0.00 0.03
IBM 141122P00120000 P 11/22/14 120.0 0.00 0.11
IBM 141122P00125000 P 11/22/14 125.0 0.00 0.02
IBM 141122P00130000 P 11/22/14 130.0 0.00 0.05
IBM 141122P00135000 P 11/22/14 135.0 0.00 0.14
IBM 141122P00137000 P 11/22/14 137.0 0.00 0.14
IBM 141122P00138000 P 11/22/14 138.0 0.00 0.14
IBM 141122P00139000 P 11/22/14 139.0 0.00 0.14
IBM 141122P00140000 P 11/22/14 140.0 0.00 0.03
IBM 141122P00141000 P 11/22/14 141.0 0.00 0.14
IBM 141122P00142000 P 11/22/14 142.0 0.00 0.14
IBM 141122P00143000 P 11/22/14 143.0 0.00 0.14
IBM 141122P00144000 P 11/22/14 144.0 0.00 0.14
IBM 141122P00145000 P 11/22/14 145.0 0.00 0.14
IBM 141122P00146000 P 11/22/14 146.0 0.00 0.14
IBM 141122P00147000 P 11/22/14 147.0 0.00 0.14
IBM 141122P00148000 P 11/22/14 148.0 0.00 0.12
IBM 141122P00149000 P 11/22/14 149.0 0.00 0.14
IBM 141122P00150000 P 11/22/14 150.0 0.00 0.14
IBM 141122P00152500 P 11/22/14 152.5 0.00 0.01
IBM 141122P00155000 P 11/22/14 155.0 0.00 0.02
IBM 141122P00157500 P 11/22/14 157.5 0.00 0.02
IBM 141122P00160000 P 11/22/14 160.0 0.00 0.14
IBM 141122P00162500 P 11/22/14 162.5 1.52 1.81
IBM 141122P00165000 P 11/22/14 165.0 3.95 4.20
IBM 141122P00167500 P 11/22/14 167.5 6.00 6.90
IBM 141122P00170000 P 11/22/14 170.0 8.95 9.20
IBM 141122P00172500 P 11/22/14 172.5 10.05 13.25
IBM 141122P00175000 P 11/22/14 175.0 13.85 14.25
IBM 141122P00177500 P 11/22/14 177.5 15.05 18.10
IBM 141122P00180000 P 11/22/14 180.0 18.75 19.25
IBM 141122P00182500 P 11/22/14 182.5 20.00 23.25
IBM 141122P00185000 P 11/22/14 185.0 23.65 24.50
IBM 141122P00187500 P 11/22/14 187.5 24.75 28.15
IBM 141122P00190000 P 11/22/14 190.0 27.45 30.70
IBM 141122P00192500 P 11/22/14 192.5 29.20 33.25
IBM 141122P00195000 P 11/22/14 195.0 31.75 35.75
IBM 141122P00197500 P 11/22/14 197.5 34.25 38.60
IBM 141122P00200000 P 11/22/14 200.0 36.70 40.75
IBM 141122P00202500 P 11/22/14 202.5 39.25 43.55
IBM 141122P00205000 P 11/22/14 205.0 42.15 45.75
IBM 141122P00207500 P 11/22/14 207.5 44.25 48.25
IBM 141122P00210000 P 11/22/14 210.0 46.75 50.90
IBM 141122P00212500 P 11/22/14 212.5 49.15 53.65
IBM 141122P00215000 P 11/22/14 215.0 51.70 55.75
IBM 141122P00217500 P 11/22/14 217.5 54.15 58.30
IBM 141122P00220000 P 11/22/14 220.0 57.25 61.15
IBM 141122P00222500 P 11/22/14 222.5 59.20 63.65
IBM 141122P00225000 P 11/22/14 225.0 61.75 65.90
IBM 141122P00227500 P 11/22/14 227.5 64.25 68.25
IBM 141122P00230000 P 11/22/14 230.0 66.75 70.80
IBM 141122P00232500 P 11/22/14 232.5 69.20 73.25
IBM 141122P00235000 P 11/22/14 235.0 71.75 76.00
IBM 141122P00237500 P 11/22/14 237.5 74.25 78.40
IBM 141122P00240000 P 11/22/14 240.0 76.75 80.75
IBM 141122P00242500 P 11/22/14 242.5 79.25 83.25
IBM 141122P00245000 P 11/22/14 245.0 81.75 85.90
IBM 141122P00250000 P 11/22/14 250.0 86.70 91.00
IBM 141122P00255000 P 11/22/14 255.0 91.75 96.00
IBM 141122P00260000 P 11/22/14 260.0 96.75 100.75
IBM 141122P00265000 P 11/22/14 265.0 101.70 106.00
IBM 141122P00270000 P 11/22/14 270.0 106.75 111.00
IBM 141122P00275000 P 11/22/14 275.0 111.75 116.00
IBM 141122P00280000 P 11/22/14 280.0 116.70 120.75
IBM 141122P00285000 P 11/22/14 285.0 121.75 126.00
IBM 141122P00290000 P 11/22/14 290.0 126.75 130.90
IBM 141128C00100000 C 11/28/14 100.0 59.00 63.35
IBM 141128C00105000 C 11/28/14 105.0 54.00 58.40
IBM 141128C00110000 C 11/28/14 110.0 48.90 52.50
IBM 141128C00115000 C 11/28/14 115.0 44.15 47.50
IBM 141128C00120000 C 11/28/14 120.0 39.10 42.50
IBM 141128C00125000 C 11/28/14 125.0 34.00 38.30
IBM 141128C00130000 C 11/28/14 130.0 29.00 33.30
IBM 141128C00135000 C 11/28/14 135.0 24.00 28.30
IBM 141128C00137000 C 11/28/14 137.0 22.00 26.35
IBM 141128C00138000 C 11/28/14 138.0 21.00 25.10
IBM 141128C00139000 C 11/28/14 139.0 20.00 24.25
IBM 141128C00140000 C 11/28/14 140.0 19.25 23.00
IBM 141128C00141000 C 11/28/14 141.0 18.35 21.80
IBM 141128C00142000 C 11/28/14 142.0 17.30 20.90
IBM 141128C00143000 C 11/28/14 143.0 16.30 19.50
IBM 141128C00144000 C 11/28/14 144.0 15.35 18.50
IBM 141128C00145000 C 11/28/14 145.0 14.30 17.50
IBM 141128C00146000 C 11/28/14 146.0 13.30 16.50
IBM 141128C00147000 C 11/28/14 147.0 12.30 15.50
IBM 141128C00148000 C 11/28/14 148.0 11.35 14.50
IBM 141128C00149000 C 11/28/14 149.0 10.30 13.50
IBM 141128C00150000 C 11/28/14 150.0 9.80 11.50
IBM 141128C00152500 C 11/28/14 152.5 7.10 9.05
IBM 141128C00155000 C 11/28/14 155.0 5.40 6.50
IBM 141128C00157500 C 11/28/14 157.5 3.40 4.15
IBM 141128C00160000 C 11/28/14 160.0 1.53 1.62
IBM 141128C00162500 C 11/28/14 162.5 0.35 0.38
IBM 141128C00165000 C 11/28/14 165.0 0.06 0.08
IBM 141128C00167500 C 11/28/14 167.5 0.01 0.07
IBM 141128C00170000 C 11/28/14 170.0 0.00 0.05
IBM 141128C00172500 C 11/28/14 172.5 0.00 0.04
IBM 141128C00175000 C 11/28/14 175.0 0.00 0.03
IBM 141128C00177500 C 11/28/14 177.5 0.00 0.03
IBM 141128C00180000 C 11/28/14 180.0 0.00 0.03
IBM 141128C00182500 C 11/28/14 182.5 0.00 0.03
IBM 141128C00185000 C 11/28/14 185.0 0.00 0.03
IBM 141128C00187500 C 11/28/14 187.5 0.00 0.03
IBM 141128C00190000 C 11/28/14 190.0 0.00 0.03
IBM 141128C00192500 C 11/28/14 192.5 0.00 0.03
IBM 141128C00195000 C 11/28/14 195.0 0.00 0.03
IBM 141128C00197500 C 11/28/14 197.5 0.00 0.03
IBM 141128C00200000 C 11/28/14 200.0 0.00 0.03
IBM 141128C00202500 C 11/28/14 202.5 0.00 0.03
IBM 141128C00205000 C 11/28/14 205.0 0.00 0.03
IBM 141128C00207500 C 11/28/14 207.5 0.00 0.03
IBM 141128C00210000 C 11/28/14 210.0 0.00 0.03
IBM 141128C00212500 C 11/28/14 212.5 0.00 0.03
IBM 141128C00215000 C 11/28/14 215.0 0.00 0.03
IBM 141128C00217500 C 11/28/14 217.5 0.00 0.03
IBM 141128C00220000 C 11/28/14 220.0 0.00 0.03
IBM 141128C00222500 C 11/28/14 222.5 0.00 0.03
IBM 141128C00225000 C 11/28/14 225.0 0.00 0.03
IBM 141128C00227500 C 11/28/14 227.5 0.00 0.03
IBM 141128C00230000 C 11/28/14 230.0 0.00 0.03
IBM 141128C00232500 C 11/28/14 232.5 0.00 0.03
IBM 141128C00235000 C 11/28/14 235.0 0.00 0.03
IBM 141128C00237500 C 11/28/14 237.5 0.00 0.03
IBM 141128C00240000 C 11/28/14 240.0 0.00 0.03
IBM 141128C00242500 C 11/28/14 242.5 0.00 0.03
IBM 141128P00100000 P 11/28/14 100.0 0.00 0.03
IBM 141128P00105000 P 11/28/14 105.0 0.00 0.03
IBM 141128P00110000 P 11/28/14 110.0 0.00 0.03
IBM 141128P00115000 P 11/28/14 115.0 0.00 0.03
IBM 141128P00120000 P 11/28/14 120.0 0.00 0.03
IBM 141128P00125000 P 11/28/14 125.0 0.00 0.03
IBM 141128P00130000 P 11/28/14 130.0 0.00 0.03
IBM 141128P00135000 P 11/28/14 135.0 0.00 0.04
IBM 141128P00137000 P 11/28/14 137.0 0.00 0.04
IBM 141128P00138000 P 11/28/14 138.0 0.00 0.04
IBM 141128P00139000 P 11/28/14 139.0 0.00 0.04
IBM 141128P00140000 P 11/28/14 140.0 0.00 0.04
IBM 141128P00141000 P 11/28/14 141.0 0.00 0.04
IBM 141128P00142000 P 11/28/14 142.0 0.00 0.04
IBM 141128P00143000 P 11/28/14 143.0 0.00 0.04
IBM 141128P00144000 P 11/28/14 144.0 0.00 0.04
IBM 141128P00145000 P 11/28/14 145.0 0.00 0.05
IBM 141128P00146000 P 11/28/14 146.0 0.00 0.05
IBM 141128P00147000 P 11/28/14 147.0 0.00 0.05
IBM 141128P00148000 P 11/28/14 148.0 0.00 0.07
IBM 141128P00149000 P 11/28/14 149.0 0.00 0.09
IBM 141128P00150000 P 11/28/14 150.0 0.01 0.09
IBM 141128P00152500 P 11/28/14 152.5 0.02 0.09
IBM 141128P00155000 P 11/28/14 155.0 0.06 0.12
IBM 141128P00157500 P 11/28/14 157.5 0.16 0.19
IBM 141128P00160000 P 11/28/14 160.0 0.57 0.63
IBM 141128P00162500 P 11/28/14 162.5 1.80 1.98
IBM 141128P00165000 P 11/28/14 165.0 4.00 4.20
IBM 141128P00167500 P 11/28/14 167.5 6.35 6.85
IBM 141128P00170000 P 11/28/14 170.0 8.85 10.20
IBM 141128P00172500 P 11/28/14 172.5 10.05 13.30
IBM 141128P00175000 P 11/28/14 175.0 12.60 15.80
IBM 141128P00177500 P 11/28/14 177.5 15.05 18.30
IBM 141128P00180000 P 11/28/14 180.0 16.70 21.00
IBM 141128P00182500 P 11/28/14 182.5 19.85 23.20
IBM 141128P00185000 P 11/28/14 185.0 21.75 26.00
IBM 141128P00187500 P 11/28/14 187.5 24.30 28.70
IBM 141128P00190000 P 11/28/14 190.0 27.25 30.95
IBM 141128P00192500 P 11/28/14 192.5 29.80 33.25
IBM 141128P00195000 P 11/28/14 195.0 32.30 35.70
IBM 141128P00197500 P 11/28/14 197.5 34.20 38.55
IBM 141128P00200000 P 11/28/14 200.0 37.25 40.90
IBM 141128P00202500 P 11/28/14 202.5 39.20 43.25
IBM 141128P00205000 P 11/28/14 205.0 41.70 46.00
IBM 141128P00207500 P 11/28/14 207.5 44.20 48.60
IBM 141128P00210000 P 11/28/14 210.0 47.25 50.90
IBM 141128P00212500 P 11/28/14 212.5 49.30 53.70
IBM 141128P00215000 P 11/28/14 215.0 51.80 56.00
IBM 141128P00217500 P 11/28/14 217.5 54.25 58.20
IBM 141128P00220000 P 11/28/14 220.0 56.80 61.00
IBM 141128P00222500 P 11/28/14 222.5 59.30 63.50
IBM 141128P00225000 P 11/28/14 225.0 62.25 65.90
IBM 141128P00227500 P 11/28/14 227.5 64.30 68.75
IBM 141128P00230000 P 11/28/14 230.0 66.80 71.00
IBM 141128P00232500 P 11/28/14 232.5 69.80 73.50
IBM 141128P00235000 P 11/28/14 235.0 71.80 76.00
IBM 141128P00237500 P 11/28/14 237.5 74.30 78.70
IBM 141128P00240000 P 11/28/14 240.0 76.80 81.00
IBM 141128P00242500 P 11/28/14 242.5 79.80 83.20
IBM 141205C00120000 C 12/05/14 120.0 39.00 43.40
IBM 141205C00125000 C 12/05/14 125.0 33.90 38.00
IBM 141205C00130000 C 12/05/14 130.0 29.00 33.25
IBM 141205C00135000 C 12/05/14 135.0 24.00 28.40
IBM 141205C00137000 C 12/05/14 137.0 22.10 26.40
IBM 141205C00138000 C 12/05/14 138.0 21.35 24.85
IBM 141205C00139000 C 12/05/14 139.0 20.35 23.85
IBM 141205C00140000 C 12/05/14 140.0 19.35 22.85
IBM 141205C00141000 C 12/05/14 141.0 18.35 21.85
IBM 141205C00142000 C 12/05/14 142.0 17.30 21.40
IBM 141205C00143000 C 12/05/14 143.0 16.10 20.35
IBM 141205C00144000 C 12/05/14 144.0 15.35 18.70
IBM 141205C00145000 C 12/05/14 145.0 14.45 17.85
IBM 141205C00146000 C 12/05/14 146.0 13.35 16.80
IBM 141205C00147000 C 12/05/14 147.0 12.45 15.85
IBM 141205C00148000 C 12/05/14 148.0 11.40 14.80
IBM 141205C00149000 C 12/05/14 149.0 10.40 13.85
IBM 141205C00150000 C 12/05/14 150.0 9.40 12.85
IBM 141205C00152500 C 12/05/14 152.5 7.00 10.40
IBM 141205C00155000 C 12/05/14 155.0 6.00 7.15
IBM 141205C00157500 C 12/05/14 157.5 3.90 4.75
IBM 141205C00160000 C 12/05/14 160.0 2.08 2.23
IBM 141205C00162500 C 12/05/14 162.5 0.86 0.94
IBM 141205C00165000 C 12/05/14 165.0 0.28 0.32
IBM 141205C00167500 C 12/05/14 167.5 0.08 0.20
IBM 141205C00170000 C 12/05/14 170.0 0.01 0.05
IBM 141205C00172500 C 12/05/14 172.5 0.01 0.05
IBM 141205C00175000 C 12/05/14 175.0 0.00 0.05
IBM 141205C00177500 C 12/05/14 177.5 0.00 0.05
IBM 141205C00180000 C 12/05/14 180.0 0.00 0.04
IBM 141205C00182500 C 12/05/14 182.5 0.00 0.04
IBM 141205C00185000 C 12/05/14 185.0 0.00 0.04
IBM 141205C00187500 C 12/05/14 187.5 0.00 0.04
IBM 141205C00190000 C 12/05/14 190.0 0.00 0.03
IBM 141205C00192500 C 12/05/14 192.5 0.00 0.03
IBM 141205C00195000 C 12/05/14 195.0 0.00 0.03
IBM 141205C00197500 C 12/05/14 197.5 0.00 0.03
IBM 141205C00200000 C 12/05/14 200.0 0.00 0.03
IBM 141205C00202500 C 12/05/14 202.5 0.00 0.03
IBM 141205C00205000 C 12/05/14 205.0 0.00 0.03
IBM 141205C00207500 C 12/05/14 207.5 0.00 0.03
IBM 141205C00210000 C 12/05/14 210.0 0.00 0.03
IBM 141205C00212500 C 12/05/14 212.5 0.00 0.03
IBM 141205C00215000 C 12/05/14 215.0 0.00 0.03
IBM 141205C00217500 C 12/05/14 217.5 0.00 0.03
IBM 141205C00220000 C 12/05/14 220.0 0.00 0.03
IBM 141205C00225000 C 12/05/14 225.0 0.00 0.03
IBM 141205C00230000 C 12/05/14 230.0 0.00 0.03
IBM 141205C00235000 C 12/05/14 235.0 0.00 0.03
IBM 141205C00240000 C 12/05/14 240.0 0.00 0.03
IBM 141205P00120000 P 12/05/14 120.0 0.00 0.03
IBM 141205P00125000 P 12/05/14 125.0 0.00 0.05
IBM 141205P00130000 P 12/05/14 130.0 0.00 0.05
IBM 141205P00135000 P 12/05/14 135.0 0.00 0.05
IBM 141205P00137000 P 12/05/14 137.0 0.00 0.06
IBM 141205P00138000 P 12/05/14 138.0 0.00 0.06
IBM 141205P00139000 P 12/05/14 139.0 0.00 0.06
IBM 141205P00140000 P 12/05/14 140.0 0.00 0.07
IBM 141205P00141000 P 12/05/14 141.0 0.00 0.09
IBM 141205P00142000 P 12/05/14 142.0 0.00 0.11
IBM 141205P00143000 P 12/05/14 143.0 0.00 0.12
IBM 141205P00144000 P 12/05/14 144.0 0.01 0.15
IBM 141205P00145000 P 12/05/14 145.0 0.01 0.14
IBM 141205P00146000 P 12/05/14 146.0 0.01 0.18
IBM 141205P00147000 P 12/05/14 147.0 0.01 0.19
IBM 141205P00148000 P 12/05/14 148.0 0.03 0.18
IBM 141205P00149000 P 12/05/14 149.0 0.04 0.21
IBM 141205P00150000 P 12/05/14 150.0 0.04 0.20
IBM 141205P00152500 P 12/05/14 152.5 0.05 0.33
IBM 141205P00155000 P 12/05/14 155.0 0.26 0.34
IBM 141205P00157500 P 12/05/14 157.5 0.53 0.61
IBM 141205P00160000 P 12/05/14 160.0 1.14 1.21
IBM 141205P00162500 P 12/05/14 162.5 2.36 2.54
IBM 141205P00165000 P 12/05/14 165.0 4.15 4.45
IBM 141205P00167500 P 12/05/14 167.5 5.75 6.95
IBM 141205P00170000 P 12/05/14 170.0 8.85 9.25
IBM 141205P00172500 P 12/05/14 172.5 9.90 13.25
IBM 141205P00175000 P 12/05/14 175.0 12.35 15.75
IBM 141205P00177500 P 12/05/14 177.5 14.25 18.60
IBM 141205P00180000 P 12/05/14 180.0 16.80 21.00
IBM 141205P00182500 P 12/05/14 182.5 19.30 23.65
IBM 141205P00185000 P 12/05/14 185.0 21.70 26.00
IBM 141205P00187500 P 12/05/14 187.5 24.25 28.60
IBM 141205P00190000 P 12/05/14 190.0 26.80 30.75
IBM 141205P00192500 P 12/05/14 192.5 29.20 33.60
IBM 141205P00195000 P 12/05/14 195.0 31.70 36.00
IBM 141205P00197500 P 12/05/14 197.5 34.25 38.60
IBM 141205P00200000 P 12/05/14 200.0 36.75 41.00
IBM 141205P00202500 P 12/05/14 202.5 39.80 43.25
IBM 141205P00205000 P 12/05/14 205.0 41.75 46.00
IBM 141205P00207500 P 12/05/14 207.5 44.25 48.60
IBM 141205P00210000 P 12/05/14 210.0 46.75 51.00
IBM 141205P00212500 P 12/05/14 212.5 49.50 53.25
IBM 141205P00215000 P 12/05/14 215.0 51.75 56.00
IBM 141205P00217500 P 12/05/14 217.5 54.80 58.25
IBM 141205P00220000 P 12/05/14 220.0 57.15 60.75
IBM 141205P00225000 P 12/05/14 225.0 61.75 66.00
IBM 141205P00230000 P 12/05/14 230.0 67.00 71.15
IBM 141205P00235000 P 12/05/14 235.0 71.75 76.00
IBM 141205P00240000 P 12/05/14 240.0 76.75 81.00
IBM 141212C00140000 C 12/12/14 140.0 19.40 22.90
IBM 141212C00141000 C 12/12/14 141.0 18.50 21.95
IBM 141212C00142000 C 12/12/14 142.0 17.50 21.05
IBM 141212C00143000 C 12/12/14 143.0 16.50 20.05
IBM 141212C00144000 C 12/12/14 144.0 15.50 18.75
IBM 141212C00145000 C 12/12/14 145.0 14.40 17.80
IBM 141212C00146000 C 12/12/14 146.0 13.50 17.00
IBM 141212C00147000 C 12/12/14 147.0 12.40 15.85
IBM 141212C00148000 C 12/12/14 148.0 11.40 15.50
IBM 141212C00149000 C 12/12/14 149.0 10.50 14.00
IBM 141212C00150000 C 12/12/14 150.0 9.55 12.85
IBM 141212C00152500 C 12/12/14 152.5 8.40 9.65
IBM 141212C00155000 C 12/12/14 155.0 6.35 7.15
IBM 141212C00157500 C 12/12/14 157.5 4.20 4.65
IBM 141212C00160000 C 12/12/14 160.0 2.57 2.67
IBM 141212C00162500 C 12/12/14 162.5 1.30 1.37
IBM 141212C00165000 C 12/12/14 165.0 0.55 0.64
IBM 141212C00167500 C 12/12/14 167.5 0.22 0.27
IBM 141212C00170000 C 12/12/14 170.0 0.08 0.16
IBM 141212C00172500 C 12/12/14 172.5 0.03 0.12
IBM 141212C00175000 C 12/12/14 175.0 0.00 0.05
IBM 141212C00177500 C 12/12/14 177.5 0.00 0.08
IBM 141212C00180000 C 12/12/14 180.0 0.00 0.06
IBM 141212C00182500 C 12/12/14 182.5 0.00 0.06
IBM 141212C00185000 C 12/12/14 185.0 0.00 0.05
IBM 141212C00187500 C 12/12/14 187.5 0.00 0.04
IBM 141212C00190000 C 12/12/14 190.0 0.00 0.04
IBM 141212C00192500 C 12/12/14 192.5 0.00 0.04
IBM 141212C00195000 C 12/12/14 195.0 0.00 0.04
IBM 141212C00197500 C 12/12/14 197.5 0.00 0.03
IBM 141212C00200000 C 12/12/14 200.0 0.00 0.03
IBM 141212C00205000 C 12/12/14 205.0 0.00 0.03
IBM 141212C00210000 C 12/12/14 210.0 0.00 0.03
IBM 141212C00215000 C 12/12/14 215.0 0.00 0.03
IBM 141212C00220000 C 12/12/14 220.0 0.00 0.03
IBM 141212C00225000 C 12/12/14 225.0 0.00 0.03
IBM 141212P00140000 P 12/12/14 140.0 0.01 0.17
IBM 141212P00141000 P 12/12/14 141.0 0.02 0.19
IBM 141212P00142000 P 12/12/14 142.0 0.01 0.20
IBM 141212P00143000 P 12/12/14 143.0 0.01 0.17
IBM 141212P00144000 P 12/12/14 144.0 0.02 0.23
IBM 141212P00145000 P 12/12/14 145.0 0.05 0.15
IBM 141212P00146000 P 12/12/14 146.0 0.03 0.27
IBM 141212P00147000 P 12/12/14 147.0 0.04 0.26
IBM 141212P00148000 P 12/12/14 148.0 0.06 0.32
IBM 141212P00149000 P 12/12/14 149.0 0.07 0.35
IBM 141212P00150000 P 12/12/14 150.0 0.10 0.25
IBM 141212P00152500 P 12/12/14 152.5 0.20 0.45
IBM 141212P00155000 P 12/12/14 155.0 0.36 0.59
IBM 141212P00157500 P 12/12/14 157.5 0.81 0.88
IBM 141212P00160000 P 12/12/14 160.0 1.54 1.63
IBM 141212P00162500 P 12/12/14 162.5 2.75 2.91
IBM 141212P00165000 P 12/12/14 165.0 3.95 4.80
IBM 141212P00167500 P 12/12/14 167.5 5.45 7.10
IBM 141212P00170000 P 12/12/14 170.0 8.20 9.35
IBM 141212P00172500 P 12/12/14 172.5 10.55 11.80
IBM 141212P00175000 P 12/12/14 175.0 12.55 15.75
IBM 141212P00177500 P 12/12/14 177.5 14.25 18.20
IBM 141212P00180000 P 12/12/14 180.0 16.70 20.75
IBM 141212P00182500 P 12/12/14 182.5 19.20 23.25
IBM 141212P00185000 P 12/12/14 185.0 22.35 25.70
IBM 141212P00187500 P 12/12/14 187.5 24.55 28.25
IBM 141212P00190000 P 12/12/14 190.0 26.70 31.00
IBM 141212P00192500 P 12/12/14 192.5 29.25 33.70
IBM 141212P00195000 P 12/12/14 195.0 31.70 36.00
IBM 141212P00197500 P 12/12/14 197.5 34.25 38.65
IBM 141212P00200000 P 12/12/14 200.0 36.75 41.00
IBM 141212P00205000 P 12/12/14 205.0 42.25 46.15
IBM 141212P00210000 P 12/12/14 210.0 46.70 51.00
IBM 141212P00215000 P 12/12/14 215.0 51.75 56.00
IBM 141212P00220000 P 12/12/14 220.0 57.25 61.15
IBM 141212P00225000 P 12/12/14 225.0 61.70 66.00
IBM 141220C00090000 C 12/20/14 90.0 69.10 73.00
IBM 141220C00095000 C 12/20/14 95.0 64.00 68.35
IBM 141220C00100000 C 12/20/14 100.0 59.00 63.35
IBM 141220C00105000 C 12/20/14 105.0 54.00 58.35
IBM 141220C00110000 C 12/20/14 110.0 49.00 53.35
IBM 141220C00115000 C 12/20/14 115.0 44.00 48.40
IBM 141220C00120000 C 12/20/14 120.0 39.00 43.35
IBM 141220C00125000 C 12/20/14 125.0 34.05 38.40
IBM 141220C00130000 C 12/20/14 130.0 29.00 33.40
IBM 141220C00135000 C 12/20/14 135.0 24.40 28.35
IBM 141220C00140000 C 12/20/14 140.0 19.55 23.30
IBM 141220C00145000 C 12/20/14 145.0 15.65 17.85
IBM 141220C00150000 C 12/20/14 150.0 11.10 11.95
IBM 141220C00155000 C 12/20/14 155.0 6.55 6.95
IBM 141220C00160000 C 12/20/14 160.0 2.93 3.05
IBM 141220C00165000 C 12/20/14 165.0 0.83 0.87
IBM 141220C00170000 C 12/20/14 170.0 0.17 0.20
IBM 141220C00175000 C 12/20/14 175.0 0.03 0.08
IBM 141220C00180000 C 12/20/14 180.0 0.00 0.07
IBM 141220C00185000 C 12/20/14 185.0 0.00 0.05
IBM 141220C00190000 C 12/20/14 190.0 0.00 0.02
IBM 141220C00195000 C 12/20/14 195.0 0.00 0.02
IBM 141220C00200000 C 12/20/14 200.0 0.00 0.03
IBM 141220C00205000 C 12/20/14 205.0 0.00 0.03
IBM 141220C00210000 C 12/20/14 210.0 0.00 0.02
IBM 141220C00215000 C 12/20/14 215.0 0.00 0.02
IBM 141220C00220000 C 12/20/14 220.0 0.00 0.02
IBM 141220C00225000 C 12/20/14 225.0 0.00 0.03
IBM 141220C00230000 C 12/20/14 230.0 0.00 0.03
IBM 141220C00235000 C 12/20/14 235.0 0.00 0.03
IBM 141220C00240000 C 12/20/14 240.0 0.00 0.03
IBM 141220C00245000 C 12/20/14 245.0 0.00 0.03
IBM 141220C00250000 C 12/20/14 250.0 0.00 0.03
IBM 141220C00255000 C 12/20/14 255.0 0.00 0.03
IBM 141220C00260000 C 12/20/14 260.0 0.00 0.03
IBM 141220C00265000 C 12/20/14 265.0 0.00 0.03
IBM 141220C00270000 C 12/20/14 270.0 0.00 0.03
IBM 141220P00090000 P 12/20/14 90.0 0.00 0.03
IBM 141220P00095000 P 12/20/14 95.0 0.00 0.03
IBM 141220P00100000 P 12/20/14 100.0 0.00 0.03
IBM 141220P00105000 P 12/20/14 105.0 0.00 0.04
IBM 141220P00110000 P 12/20/14 110.0 0.00 0.05
IBM 141220P00115000 P 12/20/14 115.0 0.00 0.05
IBM 141220P00120000 P 12/20/14 120.0 0.00 0.02
IBM 141220P00125000 P 12/20/14 125.0 0.01 0.05
IBM 141220P00130000 P 12/20/14 130.0 0.02 0.09
IBM 141220P00135000 P 12/20/14 135.0 0.03 0.12
IBM 141220P00140000 P 12/20/14 140.0 0.03 0.14
IBM 141220P00145000 P 12/20/14 145.0 0.09 0.18
IBM 141220P00150000 P 12/20/14 150.0 0.24 0.28
IBM 141220P00155000 P 12/20/14 155.0 0.66 0.70
IBM 141220P00160000 P 12/20/14 160.0 1.89 1.94
IBM 141220P00165000 P 12/20/14 165.0 4.75 4.90
IBM 141220P00170000 P 12/20/14 170.0 9.05 9.35
IBM 141220P00175000 P 12/20/14 175.0 13.85 14.40
IBM 141220P00180000 P 12/20/14 180.0 18.10 19.80
IBM 141220P00185000 P 12/20/14 185.0 22.40 25.70
IBM 141220P00190000 P 12/20/14 190.0 27.55 30.70
IBM 141220P00195000 P 12/20/14 195.0 32.90 34.45
IBM 141220P00200000 P 12/20/14 200.0 36.75 40.00
IBM 141220P00205000 P 12/20/14 205.0 42.00 46.00
IBM 141220P00210000 P 12/20/14 210.0 46.70 50.75
IBM 141220P00215000 P 12/20/14 215.0 52.25 55.95
IBM 141220P00220000 P 12/20/14 220.0 56.75 60.95
IBM 141220P00225000 P 12/20/14 225.0 61.70 65.95
IBM 141220P00230000 P 12/20/14 230.0 67.05 71.00
IBM 141220P00235000 P 12/20/14 235.0 72.10 75.85
IBM 141220P00240000 P 12/20/14 240.0 76.75 81.00
IBM 141220P00245000 P 12/20/14 245.0 81.75 86.00
IBM 141220P00250000 P 12/20/14 250.0 86.75 91.00
IBM 141220P00255000 P 12/20/14 255.0 91.75 96.00
IBM 141220P00260000 P 12/20/14 260.0 97.00 100.75
IBM 141220P00265000 P 12/20/14 265.0 101.75 105.75
IBM 141220P00270000 P 12/20/14 270.0 106.75 111.00
IBM 141226C00135000 C 12/26/14 135.0 24.45 28.45
IBM 141226C00140000 C 12/26/14 140.0 19.50 22.95
IBM 141226C00141000 C 12/26/14 141.0 18.50 21.95
IBM 141226C00142000 C 12/26/14 142.0 17.50 21.50
IBM 141226C00143000 C 12/26/14 143.0 16.55 20.05
IBM 141226C00144000 C 12/26/14 144.0 15.55 19.00
IBM 141226C00145000 C 12/26/14 145.0 14.55 18.00
IBM 141226C00146000 C 12/26/14 146.0 13.55 17.05
IBM 141226C00147000 C 12/26/14 147.0 12.60 16.00
IBM 141226C00148000 C 12/26/14 148.0 11.70 15.05
IBM 141226C00149000 C 12/26/14 149.0 10.80 14.10
IBM 141226C00150000 C 12/26/14 150.0 9.85 13.00
IBM 141226C00152500 C 12/26/14 152.5 8.85 10.50
IBM 141226C00155000 C 12/26/14 155.0 6.70 8.25
IBM 141226C00157500 C 12/26/14 157.5 4.80 5.20
IBM 141226C00160000 C 12/26/14 160.0 3.15 3.45
IBM 141226C00162500 C 12/26/14 162.5 1.86 2.08
IBM 141226C00165000 C 12/26/14 165.0 0.99 1.13
IBM 141226C00167500 C 12/26/14 167.5 0.50 0.61
IBM 141226C00170000 C 12/26/14 170.0 0.25 0.33
IBM 141226C00172500 C 12/26/14 172.5 0.12 0.30
IBM 141226C00175000 C 12/26/14 175.0 0.07 0.19
IBM 141226C00177500 C 12/26/14 177.5 0.03 0.12
IBM 141226C00180000 C 12/26/14 180.0 0.01 0.09
IBM 141226C00182500 C 12/26/14 182.5 0.00 0.08
IBM 141226C00185000 C 12/26/14 185.0 0.00 0.07
IBM 141226C00187500 C 12/26/14 187.5 0.00 0.06
IBM 141226C00190000 C 12/26/14 190.0 0.00 0.05
IBM 141226C00192500 C 12/26/14 192.5 0.00 0.05
IBM 141226C00195000 C 12/26/14 195.0 0.00 0.04
IBM 141226C00197500 C 12/26/14 197.5 0.00 0.04
IBM 141226C00200000 C 12/26/14 200.0 0.00 0.03
IBM 141226P00135000 P 12/26/14 135.0 0.05 0.17
IBM 141226P00140000 P 12/26/14 140.0 0.08 0.25
IBM 141226P00141000 P 12/26/14 141.0 0.09 0.26
IBM 141226P00142000 P 12/26/14 142.0 0.02 0.28
IBM 141226P00143000 P 12/26/14 143.0 0.01 0.30
IBM 141226P00144000 P 12/26/14 144.0 0.11 0.32
IBM 141226P00145000 P 12/26/14 145.0 0.13 0.28
IBM 141226P00146000 P 12/26/14 146.0 0.04 0.43
IBM 141226P00147000 P 12/26/14 147.0 0.06 0.46
IBM 141226P00148000 P 12/26/14 148.0 0.09 0.49
IBM 141226P00149000 P 12/26/14 149.0 0.13 0.51
IBM 141226P00150000 P 12/26/14 150.0 0.31 0.45
IBM 141226P00152500 P 12/26/14 152.5 0.39 0.62
IBM 141226P00155000 P 12/26/14 155.0 0.79 0.97
IBM 141226P00157500 P 12/26/14 157.5 1.30 1.41
IBM 141226P00160000 P 12/26/14 160.0 2.08 2.28
IBM 141226P00162500 P 12/26/14 162.5 3.25 3.50
IBM 141226P00165000 P 12/26/14 165.0 4.80 5.15
IBM 141226P00167500 P 12/26/14 167.5 6.20 7.35
IBM 141226P00170000 P 12/26/14 170.0 9.05 9.65
IBM 141226P00172500 P 12/26/14 172.5 9.95 13.15
IBM 141226P00175000 P 12/26/14 175.0 12.30 15.75
IBM 141226P00177500 P 12/26/14 177.5 14.25 18.15
IBM 141226P00180000 P 12/26/14 180.0 16.85 20.70
IBM 141226P00182500 P 12/26/14 182.5 19.25 23.60
IBM 141226P00185000 P 12/26/14 185.0 21.75 26.00
IBM 141226P00187500 P 12/26/14 187.5 24.20 28.60
IBM 141226P00190000 P 12/26/14 190.0 26.70 30.90
IBM 141226P00192500 P 12/26/14 192.5 29.55 33.25
IBM 141226P00195000 P 12/26/14 195.0 31.75 36.00
IBM 141226P00197500 P 12/26/14 197.5 34.20 38.60
IBM 141226P00200000 P 12/26/14 200.0 36.75 41.00
IBM 150102C00135000 C 01/02/15 135.0 24.40 28.05
IBM 150102C00140000 C 01/02/15 140.0 19.55 23.00
IBM 150102C00141000 C 01/02/15 141.0 18.65 22.10
IBM 150102C00142000 C 01/02/15 142.0 17.60 21.10
IBM 150102C00143000 C 01/02/15 143.0 16.60 20.15
IBM 150102C00144000 C 01/02/15 144.0 15.70 19.10
IBM 150102C00145000 C 01/02/15 145.0 14.60 18.05
IBM 150102C00146000 C 01/02/15 146.0 13.55 17.10
IBM 150102C00147000 C 01/02/15 147.0 12.85 16.10
IBM 150102C00148000 C 01/02/15 148.0 11.90 15.15
IBM 150102C00149000 C 01/02/15 149.0 10.90 14.20
IBM 150102C00150000 C 01/02/15 150.0 10.65 13.25
IBM 150102C00152500 C 01/02/15 152.5 9.00 10.65
IBM 150102C00155000 C 01/02/15 155.0 6.90 8.30
IBM 150102C00157500 C 01/02/15 157.5 5.10 5.45
IBM 150102C00160000 C 01/02/15 160.0 3.45 3.80
IBM 150102C00162500 C 01/02/15 162.5 2.16 2.27
IBM 150102C00165000 C 01/02/15 165.0 1.25 1.44
IBM 150102C00167500 C 01/02/15 167.5 0.66 0.77
IBM 150102C00170000 C 01/02/15 170.0 0.35 0.45
IBM 150102C00172500 C 01/02/15 172.5 0.15 0.41
IBM 150102C00175000 C 01/02/15 175.0 0.06 0.24
IBM 150102C00177500 C 01/02/15 177.5 0.04 0.17
IBM 150102C00180000 C 01/02/15 180.0 0.02 0.12
IBM 150102C00182500 C 01/02/15 182.5 0.01 0.09
IBM 150102C00185000 C 01/02/15 185.0 0.00 0.08
IBM 150102C00187500 C 01/02/15 187.5 0.00 0.07
IBM 150102C00190000 C 01/02/15 190.0 0.00 0.06
IBM 150102C00192500 C 01/02/15 192.5 0.00 0.06
IBM 150102C00195000 C 01/02/15 195.0 0.00 0.05
IBM 150102C00197500 C 01/02/15 197.5 0.00 0.04
IBM 150102C00200000 C 01/02/15 200.0 0.00 0.04
IBM 150102P00135000 P 01/02/15 135.0 0.02 0.15
IBM 150102P00140000 P 01/02/15 140.0 0.07 0.26
IBM 150102P00141000 P 01/02/15 141.0 0.12 0.31
IBM 150102P00142000 P 01/02/15 142.0 0.13 0.33
IBM 150102P00143000 P 01/02/15 143.0 0.02 0.36
IBM 150102P00144000 P 01/02/15 144.0 0.13 0.39
IBM 150102P00145000 P 01/02/15 145.0 0.07 0.43
IBM 150102P00146000 P 01/02/15 146.0 0.09 0.49
IBM 150102P00147000 P 01/02/15 147.0 0.14 0.52
IBM 150102P00148000 P 01/02/15 148.0 0.16 0.55
IBM 150102P00149000 P 01/02/15 149.0 0.21 0.57
IBM 150102P00150000 P 01/02/15 150.0 0.26 0.64
IBM 150102P00152500 P 01/02/15 152.5 0.48 0.83
IBM 150102P00155000 P 01/02/15 155.0 0.94 1.20
IBM 150102P00157500 P 01/02/15 157.5 1.55 1.66
IBM 150102P00160000 P 01/02/15 160.0 2.40 2.52
IBM 150102P00162500 P 01/02/15 162.5 3.45 3.75
IBM 150102P00165000 P 01/02/15 165.0 5.00 5.35
IBM 150102P00167500 P 01/02/15 167.5 6.00 7.45
IBM 150102P00170000 P 01/02/15 170.0 8.70 9.70
IBM 150102P00172500 P 01/02/15 172.5 10.05 12.40
IBM 150102P00175000 P 01/02/15 175.0 12.50 15.65
IBM 150102P00177500 P 01/02/15 177.5 14.80 18.20
IBM 150102P00180000 P 01/02/15 180.0 16.75 20.65
IBM 150102P00182500 P 01/02/15 182.5 19.70 23.25
IBM 150102P00185000 P 01/02/15 185.0 21.75 25.75
IBM 150102P00187500 P 01/02/15 187.5 24.20 28.65
IBM 150102P00190000 P 01/02/15 190.0 27.25 30.90
IBM 150102P00192500 P 01/02/15 192.5 29.70 33.35
IBM 150102P00195000 P 01/02/15 195.0 32.05 35.75
IBM 150102P00197500 P 01/02/15 197.5 34.25 38.40
IBM 150102P00200000 P 01/02/15 200.0 36.75 41.00
IBM 150117C00090000 C 01/17/15 90.0 69.25 73.45
IBM 150117C00095000 C 01/17/15 95.0 64.35 67.95
IBM 150117C00100000 C 01/17/15 100.0 59.25 63.50
IBM 150117C00105000 C 01/17/15 105.0 54.15 58.50
IBM 150117C00110000 C 01/17/15 110.0 49.30 53.45
IBM 150117C00115000 C 01/17/15 115.0 44.05 48.50
IBM 150117C00120000 C 01/17/15 120.0 39.55 43.50
IBM 150117C00125000 C 01/17/15 125.0 34.50 38.50
IBM 150117C00130000 C 01/17/15 130.0 29.80 33.50
IBM 150117C00135000 C 01/17/15 135.0 25.10 28.60
IBM 150117C00140000 C 01/17/15 140.0 20.60 23.75
IBM 150117C00145000 C 01/17/15 145.0 16.25 18.30
IBM 150117C00150000 C 01/17/15 150.0 11.80 13.65
IBM 150117C00155000 C 01/17/15 155.0 7.60 8.50
IBM 150117C00160000 C 01/17/15 160.0 4.25 4.35
IBM 150117C00165000 C 01/17/15 165.0 1.93 2.01
IBM 150117C00170000 C 01/17/15 170.0 0.75 0.79
IBM 150117C00175000 C 01/17/15 175.0 0.28 0.30
IBM 150117C00180000 C 01/17/15 180.0 0.10 0.14
IBM 150117C00185000 C 01/17/15 185.0 0.07 0.10
IBM 150117C00190000 C 01/17/15 190.0 0.03 0.10
IBM 150117C00195000 C 01/17/15 195.0 0.00 0.05
IBM 150117C00200000 C 01/17/15 200.0 0.02 0.05
IBM 150117C00205000 C 01/17/15 205.0 0.01 0.05
IBM 150117C00210000 C 01/17/15 210.0 0.01 0.02
IBM 150117C00215000 C 01/17/15 215.0 0.00 0.03
IBM 150117C00220000 C 01/17/15 220.0 0.00 0.02
IBM 150117C00225000 C 01/17/15 225.0 0.00 0.01
IBM 150117C00230000 C 01/17/15 230.0 0.00 0.03
IBM 150117C00235000 C 01/17/15 235.0 0.00 0.03
IBM 150117C00240000 C 01/17/15 240.0 0.00 0.02
IBM 150117C00245000 C 01/17/15 245.0 0.00 0.03
IBM 150117C00250000 C 01/17/15 250.0 0.00 0.01
IBM 150117C00255000 C 01/17/15 255.0 0.00 0.03
IBM 150117C00260000 C 01/17/15 260.0 0.00 0.03
IBM 150117C00265000 C 01/17/15 265.0 0.00 0.03
IBM 150117C00270000 C 01/17/15 270.0 0.00 0.03
IBM 150117C00275000 C 01/17/15 275.0 0.00 0.03
IBM 150117C00280000 C 01/17/15 280.0 0.00 0.03
IBM 150117C00285000 C 01/17/15 285.0 0.00 0.03
IBM 150117C00290000 C 01/17/15 290.0 0.00 0.03
IBM 150117C00300000 C 01/17/15 300.0 0.00 0.09
IBM 150117C00310000 C 01/17/15 310.0 0.00 0.03
IBM 150117C00320000 C 01/17/15 320.0 0.00 0.03
IBM 150117P00090000 P 01/17/15 90.0 0.00 0.05
IBM 150117P00095000 P 01/17/15 95.0 0.00 0.05
IBM 150117P00100000 P 01/17/15 100.0 0.00 0.06
IBM 150117P00105000 P 01/17/15 105.0 0.01 0.06
IBM 150117P00110000 P 01/17/15 110.0 0.01 0.07
IBM 150117P00115000 P 01/17/15 115.0 0.02 0.09
IBM 150117P00120000 P 01/17/15 120.0 0.02 0.14
IBM 150117P00125000 P 01/17/15 125.0 0.10 0.14
IBM 150117P00130000 P 01/17/15 130.0 0.12 0.18
IBM 150117P00135000 P 01/17/15 135.0 0.16 0.27
IBM 150117P00140000 P 01/17/15 140.0 0.28 0.36
IBM 150117P00145000 P 01/17/15 145.0 0.45 0.50
IBM 150117P00150000 P 01/17/15 150.0 0.81 0.86
IBM 150117P00155000 P 01/17/15 155.0 1.57 1.62
IBM 150117P00160000 P 01/17/15 160.0 3.10 3.25
IBM 150117P00165000 P 01/17/15 165.0 5.75 5.95
IBM 150117P00170000 P 01/17/15 170.0 9.20 10.00
IBM 150117P00175000 P 01/17/15 175.0 13.90 14.40
IBM 150117P00180000 P 01/17/15 180.0 17.35 19.90
IBM 150117P00185000 P 01/17/15 185.0 23.05 24.40
IBM 150117P00190000 P 01/17/15 190.0 27.45 29.30
IBM 150117P00195000 P 01/17/15 195.0 31.75 35.85
IBM 150117P00200000 P 01/17/15 200.0 37.10 40.75
IBM 150117P00205000 P 01/17/15 205.0 41.75 45.75
IBM 150117P00210000 P 01/17/15 210.0 46.75 51.00
IBM 150117P00215000 P 01/17/15 215.0 51.75 55.95
IBM 150117P00220000 P 01/17/15 220.0 57.00 61.00
IBM 150117P00225000 P 01/17/15 225.0 62.25 65.75
IBM 150117P00230000 P 01/17/15 230.0 66.90 70.85
IBM 150117P00235000 P 01/17/15 235.0 71.75 75.70
IBM 150117P00240000 P 01/17/15 240.0 76.75 81.00
IBM 150117P00245000 P 01/17/15 245.0 81.75 85.80
IBM 150117P00250000 P 01/17/15 250.0 87.00 91.15
IBM 150117P00255000 P 01/17/15 255.0 91.70 95.75
IBM 150117P00260000 P 01/17/15 260.0 96.75 101.00
IBM 150117P00265000 P 01/17/15 265.0 101.75 105.75
IBM 150117P00270000 P 01/17/15 270.0 106.75 111.00
IBM 150117P00275000 P 01/17/15 275.0 112.15 116.15
IBM 150117P00280000 P 01/17/15 280.0 116.70 120.75
IBM 150117P00285000 P 01/17/15 285.0 121.75 125.75
IBM 150117P00290000 P 01/17/15 290.0 126.75 131.00
IBM 150117P00300000 P 01/17/15 300.0 137.15 140.85
IBM 150117P00310000 P 01/17/15 310.0 146.75 150.70
IBM 150117P00320000 P 01/17/15 320.0 156.70 161.00
IBM 150417C00095000 C 04/17/15 95.0 64.10 68.50
IBM 150417C00100000 C 04/17/15 100.0 60.00 63.60
IBM 150417C00105000 C 04/17/15 105.0 54.10 58.60
IBM 150417C00110000 C 04/17/15 110.0 49.15 53.60
IBM 150417C00115000 C 04/17/15 115.0 44.35 48.60
IBM 150417C00120000 C 04/17/15 120.0 39.45 43.65
IBM 150417C00125000 C 04/17/15 125.0 35.50 38.80
IBM 150417C00130000 C 04/17/15 130.0 29.85 33.55
IBM 150417C00135000 C 04/17/15 135.0 25.35 28.55
IBM 150417C00140000 C 04/17/15 140.0 21.60 24.25
IBM 150417C00145000 C 04/17/15 145.0 17.45 19.65
IBM 150417C00150000 C 04/17/15 150.0 13.90 14.20
IBM 150417C00155000 C 04/17/15 155.0 10.40 10.65
IBM 150417C00160000 C 04/17/15 160.0 7.40 7.70
IBM 150417C00165000 C 04/17/15 165.0 5.05 5.30
IBM 150417C00170000 C 04/17/15 170.0 3.30 3.55
IBM 150417C00175000 C 04/17/15 175.0 2.06 2.21
IBM 150417C00180000 C 04/17/15 180.0 1.26 1.42
IBM 150417C00185000 C 04/17/15 185.0 0.75 0.90
IBM 150417C00190000 C 04/17/15 190.0 0.43 0.58
IBM 150417C00195000 C 04/17/15 195.0 0.30 0.39
IBM 150417C00200000 C 04/17/15 200.0 0.16 0.27
IBM 150417C00205000 C 04/17/15 205.0 0.01 0.19
IBM 150417C00210000 C 04/17/15 210.0 0.00 0.14
IBM 150417C00215000 C 04/17/15 215.0 0.00 0.11
IBM 150417C00220000 C 04/17/15 220.0 0.00 0.09
IBM 150417C00225000 C 04/17/15 225.0 0.00 0.09
IBM 150417C00230000 C 04/17/15 230.0 0.00 0.09
IBM 150417C00235000 C 04/17/15 235.0 0.00 0.06
IBM 150417C00240000 C 04/17/15 240.0 0.00 0.06
IBM 150417C00245000 C 04/17/15 245.0 0.00 0.05
IBM 150417C00250000 C 04/17/15 250.0 0.00 0.05
IBM 150417C00255000 C 04/17/15 255.0 0.00 0.04
IBM 150417C00260000 C 04/17/15 260.0 0.00 0.04
IBM 150417C00265000 C 04/17/15 265.0 0.00 0.04
IBM 150417C00270000 C 04/17/15 270.0 0.00 0.04
IBM 150417C00275000 C 04/17/15 275.0 0.00 0.04
IBM 150417C00280000 C 04/17/15 280.0 0.00 0.04
IBM 150417P00095000 P 04/17/15 95.0 0.03 0.14
IBM 150417P00100000 P 04/17/15 100.0 0.07 0.19
IBM 150417P00105000 P 04/17/15 105.0 0.08 0.23
IBM 150417P00110000 P 04/17/15 110.0 0.20 0.28
IBM 150417P00115000 P 04/17/15 115.0 0.21 0.36
IBM 150417P00120000 P 04/17/15 120.0 0.34 0.45
IBM 150417P00125000 P 04/17/15 125.0 0.48 0.64
IBM 150417P00130000 P 04/17/15 130.0 0.77 0.86
IBM 150417P00135000 P 04/17/15 135.0 1.07 1.22
IBM 150417P00140000 P 04/17/15 140.0 1.59 1.72
IBM 150417P00145000 P 04/17/15 145.0 2.31 2.48
IBM 150417P00150000 P 04/17/15 150.0 3.40 3.60
IBM 150417P00155000 P 04/17/15 155.0 4.95 5.15
IBM 150417P00160000 P 04/17/15 160.0 7.00 7.20
IBM 150417P00165000 P 04/17/15 165.0 9.65 9.90
IBM 150417P00170000 P 04/17/15 170.0 12.90 13.15
IBM 150417P00175000 P 04/17/15 175.0 16.65 16.95
IBM 150417P00180000 P 04/17/15 180.0 20.55 21.25
IBM 150417P00185000 P 04/17/15 185.0 23.65 25.90
IBM 150417P00190000 P 04/17/15 190.0 28.30 31.05
IBM 150417P00195000 P 04/17/15 195.0 32.65 36.85
IBM 150417P00200000 P 04/17/15 200.0 37.60 41.85
IBM 150417P00205000 P 04/17/15 205.0 42.55 46.85
IBM 150417P00210000 P 04/17/15 210.0 47.55 51.85
IBM 150417P00215000 P 04/17/15 215.0 52.50 57.00
IBM 150417P00220000 P 04/17/15 220.0 57.50 62.00
IBM 150417P00225000 P 04/17/15 225.0 62.45 66.70
IBM 150417P00230000 P 04/17/15 230.0 67.45 71.90
IBM 150417P00235000 P 04/17/15 235.0 72.50 76.90
IBM 150417P00240000 P 04/17/15 240.0 77.45 81.95
IBM 150417P00245000 P 04/17/15 245.0 82.45 86.85
IBM 150417P00250000 P 04/17/15 250.0 87.45 91.95
IBM 150417P00255000 P 04/17/15 255.0 92.40 97.00
IBM 150417P00260000 P 04/17/15 260.0 97.40 102.00
IBM 150417P00265000 P 04/17/15 265.0 102.45 106.85
IBM 150417P00270000 P 04/17/15 270.0 107.45 111.95
IBM 150417P00275000 P 04/17/15 275.0 112.45 116.90
IBM 150417P00280000 P 04/17/15 280.0 117.35 122.00
IBM 160115C00085000 C 01/15/16 85.0 74.00 78.50
IBM 160115C00090000 C 01/15/16 90.0 69.00 73.50
IBM 160115C00095000 C 01/15/16 95.0 64.00 68.50
IBM 160115C00100000 C 01/15/16 100.0 59.00 63.60
IBM 160115C00105000 C 01/15/16 105.0 54.00 58.70
IBM 160115C00110000 C 01/15/16 110.0 49.00 53.80
IBM 160115C00115000 C 01/15/16 115.0 45.00 49.05
IBM 160115C00120000 C 01/15/16 120.0 40.00 44.35
IBM 160115C00125000 C 01/15/16 125.0 36.00 39.80
IBM 160115C00130000 C 01/15/16 130.0 32.30 35.95
IBM 160115C00135000 C 01/15/16 135.0 28.70 31.20
IBM 160115C00140000 C 01/15/16 140.0 24.85 26.40
IBM 160115C00145000 C 01/15/16 145.0 21.25 22.80
IBM 160115C00150000 C 01/15/16 150.0 18.00 18.30
IBM 160115C00155000 C 01/15/16 155.0 15.00 15.35
IBM 160115C00160000 C 01/15/16 160.0 12.30 12.65
IBM 160115C00165000 C 01/15/16 165.0 10.10 10.35
IBM 160115C00170000 C 01/15/16 170.0 8.15 8.45
IBM 160115C00175000 C 01/15/16 175.0 6.50 6.75
IBM 160115C00180000 C 01/15/16 180.0 5.15 5.40
IBM 160115C00185000 C 01/15/16 185.0 4.05 4.30
IBM 160115C00190000 C 01/15/16 190.0 3.20 3.35
IBM 160115C00195000 C 01/15/16 195.0 2.46 2.63
IBM 160115C00200000 C 01/15/16 200.0 1.95 2.09
IBM 160115C00205000 C 01/15/16 205.0 1.48 1.64
IBM 160115C00210000 C 01/15/16 210.0 1.10 1.30
IBM 160115C00215000 C 01/15/16 215.0 0.87 1.07
IBM 160115C00220000 C 01/15/16 220.0 0.65 0.87
IBM 160115C00225000 C 01/15/16 225.0 0.49 0.72
IBM 160115C00230000 C 01/15/16 230.0 0.45 0.60
IBM 160115C00235000 C 01/15/16 235.0 0.26 0.51
IBM 160115C00240000 C 01/15/16 240.0 0.25 0.44
IBM 160115C00245000 C 01/15/16 245.0 0.12 0.38
IBM 160115C00250000 C 01/15/16 250.0 0.15 0.33
IBM 160115C00260000 C 01/15/16 260.0 0.05 0.26
IBM 160115C00270000 C 01/15/16 270.0 0.03 0.20
IBM 160115C00280000 C 01/15/16 280.0 0.03 0.17
IBM 160115C00290000 C 01/15/16 290.0 0.00 0.15
IBM 160115P00085000 P 01/15/16 85.0 0.41 0.63
IBM 160115P00090000 P 01/15/16 90.0 0.53 0.76
IBM 160115P00095000 P 01/15/16 95.0 0.70 0.92
IBM 160115P00100000 P 01/15/16 100.0 0.91 1.12
IBM 160115P00105000 P 01/15/16 105.0 1.16 1.36
IBM 160115P00110000 P 01/15/16 110.0 1.49 1.67
IBM 160115P00115000 P 01/15/16 115.0 1.90 2.07
IBM 160115P00120000 P 01/15/16 120.0 2.43 2.59
IBM 160115P00125000 P 01/15/16 125.0 3.10 3.30
IBM 160115P00130000 P 01/15/16 130.0 3.90 4.10
IBM 160115P00135000 P 01/15/16 135.0 4.90 5.10
IBM 160115P00140000 P 01/15/16 140.0 6.15 6.40
IBM 160115P00145000 P 01/15/16 145.0 7.65 7.90
IBM 160115P00150000 P 01/15/16 150.0 9.45 9.70
IBM 160115P00155000 P 01/15/16 155.0 11.50 11.85
IBM 160115P00160000 P 01/15/16 160.0 13.95 14.20
IBM 160115P00165000 P 01/15/16 165.0 16.70 17.05
IBM 160115P00170000 P 01/15/16 170.0 19.75 20.10
IBM 160115P00175000 P 01/15/16 175.0 23.10 23.55
IBM 160115P00180000 P 01/15/16 180.0 26.75 27.20
IBM 160115P00185000 P 01/15/16 185.0 30.10 31.10
IBM 160115P00190000 P 01/15/16 190.0 32.70 36.20
IBM 160115P00195000 P 01/15/16 195.0 36.95 40.40
IBM 160115P00200000 P 01/15/16 200.0 41.40 44.80
IBM 160115P00205000 P 01/15/16 205.0 45.95 49.30
IBM 160115P00210000 P 01/15/16 210.0 50.00 54.45
IBM 160115P00215000 P 01/15/16 215.0 55.10 59.45
IBM 160115P00220000 P 01/15/16 220.0 60.00 64.40
IBM 160115P00225000 P 01/15/16 225.0 64.65 69.00
IBM 160115P00230000 P 01/15/16 230.0 69.60 74.00
IBM 160115P00235000 P 01/15/16 235.0 74.50 79.00
IBM 160115P00240000 P 01/15/16 240.0 79.50 83.95
IBM 160115P00245000 P 01/15/16 245.0 84.25 88.95
IBM 160115P00250000 P 01/15/16 250.0 89.20 94.00
IBM 160115P00260000 P 01/15/16 260.0 99.10 104.00
IBM 160115P00270000 P 01/15/16 270.0 109.00 114.00
IBM 160115P00280000 P 01/15/16 280.0 118.85 123.00
IBM 160115P00290000 P 01/15/16 290.0 128.75 133.00
IBM 170120C00085000 C 01/20/17 85.0 75.00 78.70
IBM 170120C00090000 C 01/20/17 90.0 69.00 73.50
IBM 170120C00095000 C 01/20/17 95.0 64.00 68.60
IBM 170120C00100000 C 01/20/17 100.0 59.00 63.65
IBM 170120C00105000 C 01/20/17 105.0 54.05 58.85
IBM 170120C00110000 C 01/20/17 110.0 50.00 54.25
IBM 170120C00115000 C 01/20/17 115.0 45.00 49.75
IBM 170120C00120000 C 01/20/17 120.0 42.30 45.60
IBM 170120C00125000 C 01/20/17 125.0 38.75 41.55
IBM 170120C00130000 C 01/20/17 130.0 34.00 38.00
IBM 170120C00135000 C 01/20/17 135.0 31.00 34.40
IBM 170120C00140000 C 01/20/17 140.0 28.00 30.90
IBM 170120C00145000 C 01/20/17 145.0 24.60 26.90
IBM 170120C00150000 C 01/20/17 150.0 22.25 24.00
IBM 170120C00155000 C 01/20/17 155.0 19.05 21.40
IBM 170120C00160000 C 01/20/17 160.0 17.30 18.80
IBM 170120C00165000 C 01/20/17 165.0 15.00 15.90
IBM 170120C00170000 C 01/20/17 170.0 12.90 13.80
IBM 170120C00175000 C 01/20/17 175.0 11.00 12.10
IBM 170120C00180000 C 01/20/17 180.0 9.35 10.90
IBM 170120C00185000 C 01/20/17 185.0 8.20 9.55
IBM 170120C00190000 C 01/20/17 190.0 6.95 8.25
IBM 170120C00195000 C 01/20/17 195.0 5.75 7.15
IBM 170120C00200000 C 01/20/17 200.0 5.40 5.80
IBM 170120C00210000 C 01/20/17 210.0 3.50 4.50
IBM 170120C00220000 C 01/20/17 220.0 2.20 3.70
IBM 170120C00230000 C 01/20/17 230.0 1.73 2.20
IBM 170120C00240000 C 01/20/17 240.0 1.15 2.07
IBM 170120C00250000 C 01/20/17 250.0 0.74 1.65
IBM 170120C00260000 C 01/20/17 260.0 0.45 1.29
IBM 170120C00270000 C 01/20/17 270.0 0.60 1.00
IBM 170120C00280000 C 01/20/17 280.0 0.50 0.79
IBM 170120P00085000 P 01/20/17 85.0 0.95 1.35
IBM 170120P00090000 P 01/20/17 90.0 1.23 2.04
IBM 170120P00095000 P 01/20/17 95.0 1.71 2.30
IBM 170120P00100000 P 01/20/17 100.0 2.09 2.67
IBM 170120P00105000 P 01/20/17 105.0 2.66 3.90
IBM 170120P00110000 P 01/20/17 110.0 3.35 4.70
IBM 170120P00115000 P 01/20/17 115.0 4.20 5.75
IBM 170120P00120000 P 01/20/17 120.0 5.20 6.80
IBM 170120P00125000 P 01/20/17 125.0 6.80 7.50
IBM 170120P00130000 P 01/20/17 130.0 8.20 8.65
IBM 170120P00135000 P 01/20/17 135.0 9.10 10.45
IBM 170120P00140000 P 01/20/17 140.0 10.75 12.10
IBM 170120P00145000 P 01/20/17 145.0 12.60 13.95
IBM 170120P00150000 P 01/20/17 150.0 14.75 15.80
IBM 170120P00155000 P 01/20/17 155.0 17.00 18.30
IBM 170120P00160000 P 01/20/17 160.0 20.00 20.75
IBM 170120P00165000 P 01/20/17 165.0 22.25 23.35
IBM 170120P00170000 P 01/20/17 170.0 25.10 26.50
IBM 170120P00175000 P 01/20/17 175.0 28.25 29.75
IBM 170120P00180000 P 01/20/17 180.0 31.65 33.05
IBM 170120P00185000 P 01/20/17 185.0 35.10 37.65
IBM 170120P00190000 P 01/20/17 190.0 37.65 40.25
IBM 170120P00195000 P 01/20/17 195.0 41.50 44.75
IBM 170120P00200000 P 01/20/17 200.0 45.45 48.85
IBM 170120P00210000 P 01/20/17 210.0 53.90 58.00
IBM 170120P00220000 P 01/20/17 220.0 62.50 67.00
IBM 170120P00230000 P 01/20/17 230.0 71.80 76.00
IBM 170120P00240000 P 01/20/17 240.0 81.20 85.75
IBM 170120P00250000 P 01/20/17 250.0 90.60 95.00
IBM 170120P00260000 P 01/20/17 260.0 100.05 104.95
IBM 170120P00270000 P 01/20/17 270.0 109.75 114.00
IBM 170120P00280000 P 01/20/17 280.0 119.50 124.00

OPRA data is delayed 15 minutes.