Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-30)Premium Content

International Business Machines Corp (IBM)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 170224C00135000 C 02/24/17 135.0 43.30 47.80
IBM 170224C00140000 C 02/24/17 140.0 38.30 42.80
IBM 170224C00143000 C 02/24/17 143.0 35.20 39.85
IBM 170224C00144000 C 02/24/17 144.0 34.25 38.85
IBM 170224C00145000 C 02/24/17 145.0 33.15 37.80
IBM 170224C00146000 C 02/24/17 146.0 32.30 36.80
IBM 170224C00147000 C 02/24/17 147.0 31.35 35.80
IBM 170224C00148000 C 02/24/17 148.0 32.05 33.25
IBM 170224C00149000 C 02/24/17 149.0 31.00 32.30
IBM 170224C00150000 C 02/24/17 150.0 29.90 31.35
IBM 170224C00152500 C 02/24/17 152.5 27.25 28.90
IBM 170224C00155000 C 02/24/17 155.0 24.80 26.35
IBM 170224C00157500 C 02/24/17 157.5 22.40 23.90
IBM 170224C00160000 C 02/24/17 160.0 20.55 20.80
IBM 170224C00162500 C 02/24/17 162.5 17.25 18.90
IBM 170224C00165000 C 02/24/17 165.0 15.00 16.35
IBM 170224C00167500 C 02/24/17 167.5 12.40 13.90
IBM 170224C00170000 C 02/24/17 170.0 9.90 11.50
IBM 170224C00172500 C 02/24/17 172.5 8.05 8.30
IBM 170224C00175000 C 02/24/17 175.0 5.60 5.85
IBM 170224C00177500 C 02/24/17 177.5 3.35 3.50
IBM 170224C00180000 C 02/24/17 180.0 1.49 1.54
IBM 170224C00182500 C 02/24/17 182.5 0.42 0.46
IBM 170224C00185000 C 02/24/17 185.0 0.06 0.13
IBM 170224C00187500 C 02/24/17 187.5 0.02 0.04
IBM 170224C00190000 C 02/24/17 190.0 0.00 0.08
IBM 170224C00192500 C 02/24/17 192.5 0.00 0.06
IBM 170224C00195000 C 02/24/17 195.0 0.00 0.03
IBM 170224C00197500 C 02/24/17 197.5 0.00 0.03
IBM 170224C00200000 C 02/24/17 200.0 0.00 0.02
IBM 170224C00202500 C 02/24/17 202.5 0.00 0.03
IBM 170224C00205000 C 02/24/17 205.0 0.00 0.02
IBM 170224C00207500 C 02/24/17 207.5 0.00 0.03
IBM 170224C00210000 C 02/24/17 210.0 0.00 0.03
IBM 170224C00212500 C 02/24/17 212.5 0.00 0.03
IBM 170224C00215000 C 02/24/17 215.0 0.00 0.02
IBM 170224C00220000 C 02/24/17 220.0 0.00 0.03
IBM 170224C00225000 C 02/24/17 225.0 0.00 0.03
IBM 170224P00135000 P 02/24/17 135.0 0.00 0.03
IBM 170224P00140000 P 02/24/17 140.0 0.00 0.03
IBM 170224P00143000 P 02/24/17 143.0 0.00 0.03
IBM 170224P00144000 P 02/24/17 144.0 0.00 0.03
IBM 170224P00145000 P 02/24/17 145.0 0.00 0.03
IBM 170224P00146000 P 02/24/17 146.0 0.00 0.03
IBM 170224P00147000 P 02/24/17 147.0 0.00 0.03
IBM 170224P00148000 P 02/24/17 148.0 0.00 0.03
IBM 170224P00149000 P 02/24/17 149.0 0.00 0.03
IBM 170224P00150000 P 02/24/17 150.0 0.00 0.03
IBM 170224P00152500 P 02/24/17 152.5 0.00 0.03
IBM 170224P00155000 P 02/24/17 155.0 0.00 0.03
IBM 170224P00157500 P 02/24/17 157.5 0.00 0.03
IBM 170224P00160000 P 02/24/17 160.0 0.00 0.03
IBM 170224P00162500 P 02/24/17 162.5 0.00 0.04
IBM 170224P00165000 P 02/24/17 165.0 0.00 0.03
IBM 170224P00167500 P 02/24/17 167.5 0.00 0.06
IBM 170224P00170000 P 02/24/17 170.0 0.01 0.04
IBM 170224P00172500 P 02/24/17 172.5 0.03 0.08
IBM 170224P00175000 P 02/24/17 175.0 0.10 0.11
IBM 170224P00177500 P 02/24/17 177.5 0.22 0.28
IBM 170224P00180000 P 02/24/17 180.0 0.81 0.90
IBM 170224P00182500 P 02/24/17 182.5 2.22 2.36
IBM 170224P00185000 P 02/24/17 185.0 4.35 4.55
IBM 170224P00187500 P 02/24/17 187.5 6.70 7.10
IBM 170224P00190000 P 02/24/17 190.0 7.75 9.95
IBM 170224P00192500 P 02/24/17 192.5 11.20 12.60
IBM 170224P00195000 P 02/24/17 195.0 13.65 15.15
IBM 170224P00197500 P 02/24/17 197.5 16.15 17.75
IBM 170224P00200000 P 02/24/17 200.0 18.70 20.00
IBM 170224P00202500 P 02/24/17 202.5 21.15 22.65
IBM 170224P00205000 P 02/24/17 205.0 23.70 25.20
IBM 170224P00207500 P 02/24/17 207.5 26.20 27.70
IBM 170224P00210000 P 02/24/17 210.0 28.70 30.00
IBM 170224P00212500 P 02/24/17 212.5 31.20 32.55
IBM 170224P00215000 P 02/24/17 215.0 33.70 35.00
IBM 170224P00220000 P 02/24/17 220.0 38.65 40.20
IBM 170224P00225000 P 02/24/17 225.0 42.35 46.80
IBM 170303C00142000 C 03/03/17 142.0 36.50 40.90
IBM 170303C00143000 C 03/03/17 143.0 35.55 39.70
IBM 170303C00144000 C 03/03/17 144.0 34.60 38.70
IBM 170303C00145000 C 03/03/17 145.0 33.55 37.65
IBM 170303C00146000 C 03/03/17 146.0 32.50 36.65
IBM 170303C00147000 C 03/03/17 147.0 31.50 35.70
IBM 170303C00148000 C 03/03/17 148.0 30.45 34.70
IBM 170303C00149000 C 03/03/17 149.0 29.55 33.80
IBM 170303C00150000 C 03/03/17 150.0 28.60 32.75
IBM 170303C00152500 C 03/03/17 152.5 26.00 30.20
IBM 170303C00155000 C 03/03/17 155.0 25.55 25.85
IBM 170303C00157500 C 03/03/17 157.5 21.35 24.70
IBM 170303C00160000 C 03/03/17 160.0 19.15 22.25
IBM 170303C00162500 C 03/03/17 162.5 16.55 19.75
IBM 170303C00165000 C 03/03/17 165.0 14.15 16.95
IBM 170303C00167500 C 03/03/17 167.5 11.60 14.45
IBM 170303C00170000 C 03/03/17 170.0 9.05 12.00
IBM 170303C00172500 C 03/03/17 172.5 7.50 9.60
IBM 170303C00175000 C 03/03/17 175.0 5.95 6.15
IBM 170303C00177500 C 03/03/17 177.5 3.80 4.00
IBM 170303C00180000 C 03/03/17 180.0 2.14 2.24
IBM 170303C00182500 C 03/03/17 182.5 0.97 1.06
IBM 170303C00185000 C 03/03/17 185.0 0.37 0.43
IBM 170303C00187500 C 03/03/17 187.5 0.10 0.18
IBM 170303C00190000 C 03/03/17 190.0 0.05 0.09
IBM 170303C00192500 C 03/03/17 192.5 0.01 0.12
IBM 170303C00195000 C 03/03/17 195.0 0.00 0.08
IBM 170303C00197500 C 03/03/17 197.5 0.00 0.07
IBM 170303C00200000 C 03/03/17 200.0 0.00 0.05
IBM 170303C00202500 C 03/03/17 202.5 0.00 0.04
IBM 170303C00205000 C 03/03/17 205.0 0.00 0.03
IBM 170303C00207500 C 03/03/17 207.5 0.00 0.03
IBM 170303C00210000 C 03/03/17 210.0 0.00 0.03
IBM 170303C00212500 C 03/03/17 212.5 0.00 0.03
IBM 170303P00142000 P 03/03/17 142.0 0.00 0.03
IBM 170303P00143000 P 03/03/17 143.0 0.00 0.03
IBM 170303P00144000 P 03/03/17 144.0 0.00 0.03
IBM 170303P00145000 P 03/03/17 145.0 0.00 0.04
IBM 170303P00146000 P 03/03/17 146.0 0.00 0.03
IBM 170303P00147000 P 03/03/17 147.0 0.00 0.03
IBM 170303P00148000 P 03/03/17 148.0 0.00 0.03
IBM 170303P00149000 P 03/03/17 149.0 0.00 0.03
IBM 170303P00150000 P 03/03/17 150.0 0.00 0.03
IBM 170303P00152500 P 03/03/17 152.5 0.00 0.03
IBM 170303P00155000 P 03/03/17 155.0 0.00 0.04
IBM 170303P00157500 P 03/03/17 157.5 0.00 0.05
IBM 170303P00160000 P 03/03/17 160.0 0.00 0.05
IBM 170303P00162500 P 03/03/17 162.5 0.01 0.09
IBM 170303P00165000 P 03/03/17 165.0 0.03 0.10
IBM 170303P00167500 P 03/03/17 167.5 0.05 0.12
IBM 170303P00170000 P 03/03/17 170.0 0.09 0.15
IBM 170303P00172500 P 03/03/17 172.5 0.17 0.23
IBM 170303P00175000 P 03/03/17 175.0 0.35 0.41
IBM 170303P00177500 P 03/03/17 177.5 0.72 0.80
IBM 170303P00180000 P 03/03/17 180.0 1.48 1.58
IBM 170303P00182500 P 03/03/17 182.5 2.79 2.93
IBM 170303P00185000 P 03/03/17 185.0 3.35 5.75
IBM 170303P00187500 P 03/03/17 187.5 5.80 8.70
IBM 170303P00190000 P 03/03/17 190.0 8.20 10.70
IBM 170303P00192500 P 03/03/17 192.5 10.70 13.55
IBM 170303P00195000 P 03/03/17 195.0 13.00 16.35
IBM 170303P00197500 P 03/03/17 197.5 15.20 18.95
IBM 170303P00200000 P 03/03/17 200.0 17.75 21.45
IBM 170303P00202500 P 03/03/17 202.5 20.20 23.95
IBM 170303P00205000 P 03/03/17 205.0 22.70 27.00
IBM 170303P00207500 P 03/03/17 207.5 25.25 29.50
IBM 170303P00210000 P 03/03/17 210.0 27.65 31.90
IBM 170303P00212500 P 03/03/17 212.5 30.20 34.40
IBM 170310C00145000 C 03/10/17 145.0 33.55 37.80
IBM 170310C00146000 C 03/10/17 146.0 32.50 36.70
IBM 170310C00147000 C 03/10/17 147.0 31.55 35.70
IBM 170310C00148000 C 03/10/17 148.0 30.60 34.70
IBM 170310C00149000 C 03/10/17 149.0 29.55 33.70
IBM 170310C00150000 C 03/10/17 150.0 28.55 32.70
IBM 170310C00152500 C 03/10/17 152.5 26.15 29.85
IBM 170310C00155000 C 03/10/17 155.0 24.15 27.35
IBM 170310C00157500 C 03/10/17 157.5 22.00 24.40
IBM 170310C00160000 C 03/10/17 160.0 19.50 22.05
IBM 170310C00162500 C 03/10/17 162.5 16.65 20.25
IBM 170310C00165000 C 03/10/17 165.0 14.15 17.00
IBM 170310C00167500 C 03/10/17 167.5 11.60 14.60
IBM 170310C00170000 C 03/10/17 170.0 10.10 11.25
IBM 170310C00172500 C 03/10/17 172.5 7.70 9.80
IBM 170310C00175000 C 03/10/17 175.0 6.25 6.45
IBM 170310C00177500 C 03/10/17 177.5 4.20 4.40
IBM 170310C00180000 C 03/10/17 180.0 2.59 2.70
IBM 170310C00182500 C 03/10/17 182.5 1.40 1.49
IBM 170310C00185000 C 03/10/17 185.0 0.66 0.74
IBM 170310C00187500 C 03/10/17 187.5 0.28 0.35
IBM 170310C00190000 C 03/10/17 190.0 0.13 0.18
IBM 170310C00192500 C 03/10/17 192.5 0.06 0.11
IBM 170310C00195000 C 03/10/17 195.0 0.03 0.11
IBM 170310C00197500 C 03/10/17 197.5 0.00 0.11
IBM 170310C00200000 C 03/10/17 200.0 0.01 0.05
IBM 170310C00202500 C 03/10/17 202.5 0.00 0.08
IBM 170310C00205000 C 03/10/17 205.0 0.00 0.07
IBM 170310C00207500 C 03/10/17 207.5 0.00 0.04
IBM 170310C00210000 C 03/10/17 210.0 0.00 0.04
IBM 170310C00212500 C 03/10/17 212.5 0.00 0.03
IBM 170310P00145000 P 03/10/17 145.0 0.00 0.03
IBM 170310P00146000 P 03/10/17 146.0 0.00 0.04
IBM 170310P00147000 P 03/10/17 147.0 0.00 0.05
IBM 170310P00148000 P 03/10/17 148.0 0.00 0.04
IBM 170310P00149000 P 03/10/17 149.0 0.00 0.05
IBM 170310P00150000 P 03/10/17 150.0 0.00 0.04
IBM 170310P00152500 P 03/10/17 152.5 0.00 0.06
IBM 170310P00155000 P 03/10/17 155.0 0.01 0.07
IBM 170310P00157500 P 03/10/17 157.5 0.01 0.08
IBM 170310P00160000 P 03/10/17 160.0 0.02 0.06
IBM 170310P00162500 P 03/10/17 162.5 0.03 0.11
IBM 170310P00165000 P 03/10/17 165.0 0.08 0.14
IBM 170310P00167500 P 03/10/17 167.5 0.14 0.19
IBM 170310P00170000 P 03/10/17 170.0 0.21 0.27
IBM 170310P00172500 P 03/10/17 172.5 0.38 0.43
IBM 170310P00175000 P 03/10/17 175.0 0.63 0.69
IBM 170310P00177500 P 03/10/17 177.5 1.11 1.18
IBM 170310P00180000 P 03/10/17 180.0 1.91 2.02
IBM 170310P00182500 P 03/10/17 182.5 3.20 3.35
IBM 170310P00185000 P 03/10/17 185.0 4.85 6.70
IBM 170310P00187500 P 03/10/17 187.5 6.65 8.50
IBM 170310P00190000 P 03/10/17 190.0 8.25 10.75
IBM 170310P00192500 P 03/10/17 192.5 10.75 13.65
IBM 170310P00195000 P 03/10/17 195.0 13.20 15.90
IBM 170310P00197500 P 03/10/17 197.5 15.20 18.95
IBM 170310P00200000 P 03/10/17 200.0 17.70 21.45
IBM 170310P00202500 P 03/10/17 202.5 20.30 23.95
IBM 170310P00205000 P 03/10/17 205.0 22.70 26.50
IBM 170310P00207500 P 03/10/17 207.5 25.30 29.40
IBM 170310P00210000 P 03/10/17 210.0 27.65 31.95
IBM 170310P00212500 P 03/10/17 212.5 30.15 34.45
IBM 170317C00085000 C 03/17/17 85.0 93.20 97.80
IBM 170317C00090000 C 03/17/17 90.0 88.10 92.75
IBM 170317C00095000 C 03/17/17 95.0 83.20 87.80
IBM 170317C00100000 C 03/17/17 100.0 78.20 82.80
IBM 170317C00105000 C 03/17/17 105.0 73.30 77.80
IBM 170317C00110000 C 03/17/17 110.0 68.30 72.80
IBM 170317C00115000 C 03/17/17 115.0 63.20 67.70
IBM 170317C00120000 C 03/17/17 120.0 58.70 62.90
IBM 170317C00125000 C 03/17/17 125.0 53.70 57.95
IBM 170317C00130000 C 03/17/17 130.0 48.70 52.70
IBM 170317C00135000 C 03/17/17 135.0 43.70 47.95
IBM 170317C00140000 C 03/17/17 140.0 38.55 42.85
IBM 170317C00145000 C 03/17/17 145.0 33.90 37.60
IBM 170317C00150000 C 03/17/17 150.0 28.90 32.30
IBM 170317C00155000 C 03/17/17 155.0 24.90 26.55
IBM 170317C00160000 C 03/17/17 160.0 20.05 21.60
IBM 170317C00165000 C 03/17/17 165.0 15.75 16.00
IBM 170317C00170000 C 03/17/17 170.0 10.95 11.25
IBM 170317C00175000 C 03/17/17 175.0 6.55 6.75
IBM 170317C00180000 C 03/17/17 180.0 3.05 3.15
IBM 170317C00185000 C 03/17/17 185.0 1.00 1.07
IBM 170317C00190000 C 03/17/17 190.0 0.25 0.30
IBM 170317C00195000 C 03/17/17 195.0 0.08 0.11
IBM 170317C00200000 C 03/17/17 200.0 0.03 0.08
IBM 170317C00205000 C 03/17/17 205.0 0.01 0.08
IBM 170317C00210000 C 03/17/17 210.0 0.00 0.06
IBM 170317C00215000 C 03/17/17 215.0 0.00 0.03
IBM 170317C00220000 C 03/17/17 220.0 0.00 0.03
IBM 170317C00225000 C 03/17/17 225.0 0.00 0.03
IBM 170317C00230000 C 03/17/17 230.0 0.00 0.03
IBM 170317C00235000 C 03/17/17 235.0 0.00 0.03
IBM 170317C00240000 C 03/17/17 240.0 0.00 0.03
IBM 170317C00245000 C 03/17/17 245.0 0.00 0.03
IBM 170317C00250000 C 03/17/17 250.0 0.00 0.02
IBM 170317C00255000 C 03/17/17 255.0 0.00 0.02
IBM 170317P00085000 P 03/17/17 85.0 0.00 0.03
IBM 170317P00090000 P 03/17/17 90.0 0.00 0.03
IBM 170317P00095000 P 03/17/17 95.0 0.00 0.03
IBM 170317P00100000 P 03/17/17 100.0 0.00 0.03
IBM 170317P00105000 P 03/17/17 105.0 0.00 0.02
IBM 170317P00110000 P 03/17/17 110.0 0.00 0.01
IBM 170317P00115000 P 03/17/17 115.0 0.00 0.01
IBM 170317P00120000 P 03/17/17 120.0 0.00 0.01
IBM 170317P00125000 P 03/17/17 125.0 0.00 0.01
IBM 170317P00130000 P 03/17/17 130.0 0.00 0.03
IBM 170317P00135000 P 03/17/17 135.0 0.00 0.03
IBM 170317P00140000 P 03/17/17 140.0 0.00 0.04
IBM 170317P00145000 P 03/17/17 145.0 0.01 0.06
IBM 170317P00150000 P 03/17/17 150.0 0.03 0.06
IBM 170317P00155000 P 03/17/17 155.0 0.05 0.08
IBM 170317P00160000 P 03/17/17 160.0 0.10 0.12
IBM 170317P00165000 P 03/17/17 165.0 0.17 0.22
IBM 170317P00170000 P 03/17/17 170.0 0.40 0.42
IBM 170317P00175000 P 03/17/17 175.0 0.91 0.99
IBM 170317P00180000 P 03/17/17 180.0 2.34 2.43
IBM 170317P00185000 P 03/17/17 185.0 5.25 5.40
IBM 170317P00190000 P 03/17/17 190.0 9.45 9.70
IBM 170317P00195000 P 03/17/17 195.0 14.30 14.55
IBM 170317P00200000 P 03/17/17 200.0 18.75 20.85
IBM 170317P00205000 P 03/17/17 205.0 23.50 26.90
IBM 170317P00210000 P 03/17/17 210.0 27.90 32.00
IBM 170317P00215000 P 03/17/17 215.0 32.65 36.90
IBM 170317P00220000 P 03/17/17 220.0 37.70 42.00
IBM 170317P00225000 P 03/17/17 225.0 42.75 47.00
IBM 170317P00230000 P 03/17/17 230.0 47.70 51.80
IBM 170317P00235000 P 03/17/17 235.0 52.70 56.80
IBM 170317P00240000 P 03/17/17 240.0 57.90 61.90
IBM 170317P00245000 P 03/17/17 245.0 62.75 66.90
IBM 170317P00250000 P 03/17/17 250.0 67.70 71.90
IBM 170317P00255000 P 03/17/17 255.0 72.85 76.90
IBM 170324C00145000 C 03/24/17 145.0 33.90 37.30
IBM 170324C00146000 C 03/24/17 146.0 32.95 36.30
IBM 170324C00147000 C 03/24/17 147.0 31.95 35.30
IBM 170324C00148000 C 03/24/17 148.0 30.95 34.25
IBM 170324C00149000 C 03/24/17 149.0 29.95 33.30
IBM 170324C00150000 C 03/24/17 150.0 29.15 32.00
IBM 170324C00152500 C 03/24/17 152.5 26.75 29.45
IBM 170324C00155000 C 03/24/17 155.0 24.15 27.00
IBM 170324C00157500 C 03/24/17 157.5 21.60 24.50
IBM 170324C00160000 C 03/24/17 160.0 19.25 22.10
IBM 170324C00162500 C 03/24/17 162.5 16.80 19.65
IBM 170324C00165000 C 03/24/17 165.0 14.30 17.20
IBM 170324C00167500 C 03/24/17 167.5 12.15 14.80
IBM 170324C00170000 C 03/24/17 170.0 11.20 11.45
IBM 170324C00172500 C 03/24/17 172.5 8.15 9.40
IBM 170324C00175000 C 03/24/17 175.0 6.40 7.10
IBM 170324C00177500 C 03/24/17 177.5 5.00 5.20
IBM 170324C00180000 C 03/24/17 180.0 3.40 3.60
IBM 170324C00182500 C 03/24/17 182.5 2.19 2.29
IBM 170324C00185000 C 03/24/17 185.0 1.30 1.38
IBM 170324C00187500 C 03/24/17 187.5 0.72 0.80
IBM 170324C00190000 C 03/24/17 190.0 0.38 0.44
IBM 170324C00192500 C 03/24/17 192.5 0.17 0.27
IBM 170324C00195000 C 03/24/17 195.0 0.11 0.19
IBM 170324C00197500 C 03/24/17 197.5 0.05 0.14
IBM 170324C00200000 C 03/24/17 200.0 0.04 0.10
IBM 170324C00202500 C 03/24/17 202.5 0.03 0.10
IBM 170324C00205000 C 03/24/17 205.0 0.02 0.08
IBM 170324C00207500 C 03/24/17 207.5 0.01 0.07
IBM 170324C00210000 C 03/24/17 210.0 0.00 0.07
IBM 170324C00212500 C 03/24/17 212.5 0.00 0.05
IBM 170324P00145000 P 03/24/17 145.0 0.01 0.09
IBM 170324P00146000 P 03/24/17 146.0 0.01 0.08
IBM 170324P00147000 P 03/24/17 147.0 0.01 0.10
IBM 170324P00148000 P 03/24/17 148.0 0.01 0.11
IBM 170324P00149000 P 03/24/17 149.0 0.02 0.13
IBM 170324P00150000 P 03/24/17 150.0 0.02 0.13
IBM 170324P00152500 P 03/24/17 152.5 0.04 0.17
IBM 170324P00155000 P 03/24/17 155.0 0.05 0.20
IBM 170324P00157500 P 03/24/17 157.5 0.07 0.19
IBM 170324P00160000 P 03/24/17 160.0 0.10 0.21
IBM 170324P00162500 P 03/24/17 162.5 0.18 0.24
IBM 170324P00165000 P 03/24/17 165.0 0.25 0.33
IBM 170324P00167500 P 03/24/17 167.5 0.36 0.44
IBM 170324P00170000 P 03/24/17 170.0 0.52 0.59
IBM 170324P00172500 P 03/24/17 172.5 0.79 0.86
IBM 170324P00175000 P 03/24/17 175.0 1.19 1.27
IBM 170324P00177500 P 03/24/17 177.5 1.81 1.89
IBM 170324P00180000 P 03/24/17 180.0 2.70 2.79
IBM 170324P00182500 P 03/24/17 182.5 3.95 4.10
IBM 170324P00185000 P 03/24/17 185.0 4.15 6.25
IBM 170324P00187500 P 03/24/17 187.5 7.40 7.65
IBM 170324P00190000 P 03/24/17 190.0 9.55 9.85
IBM 170324P00192500 P 03/24/17 192.5 10.85 13.10
IBM 170324P00195000 P 03/24/17 195.0 13.25 15.70
IBM 170324P00197500 P 03/24/17 197.5 15.75 18.20
IBM 170324P00200000 P 03/24/17 200.0 18.00 21.20
IBM 170324P00202500 P 03/24/17 202.5 20.20 24.05
IBM 170324P00205000 P 03/24/17 205.0 22.75 26.45
IBM 170324P00207500 P 03/24/17 207.5 25.30 28.95
IBM 170324P00210000 P 03/24/17 210.0 27.65 31.90
IBM 170324P00212500 P 03/24/17 212.5 30.15 34.40
IBM 170331C00147000 C 03/31/17 147.0 32.00 35.35
IBM 170331C00148000 C 03/31/17 148.0 31.05 34.05
IBM 170331C00149000 C 03/31/17 149.0 30.10 33.05
IBM 170331C00150000 C 03/31/17 150.0 29.10 32.05
IBM 170331C00152500 C 03/31/17 152.5 26.60 29.55
IBM 170331C00155000 C 03/31/17 155.0 24.35 27.10
IBM 170331C00157500 C 03/31/17 157.5 21.90 24.70
IBM 170331C00160000 C 03/31/17 160.0 19.50 22.15
IBM 170331C00162500 C 03/31/17 162.5 17.50 19.70
IBM 170331C00165000 C 03/31/17 165.0 14.40 17.40
IBM 170331C00167500 C 03/31/17 167.5 12.85 15.05
IBM 170331C00170000 C 03/31/17 170.0 10.65 12.50
IBM 170331C00172500 C 03/31/17 172.5 8.35 10.40
IBM 170331C00175000 C 03/31/17 175.0 6.60 8.30
IBM 170331C00177500 C 03/31/17 177.5 5.35 5.55
IBM 170331C00180000 C 03/31/17 180.0 3.80 3.95
IBM 170331C00182500 C 03/31/17 182.5 2.55 2.66
IBM 170331C00185000 C 03/31/17 185.0 1.60 1.69
IBM 170331C00187500 C 03/31/17 187.5 0.95 1.03
IBM 170331C00190000 C 03/31/17 190.0 0.53 0.60
IBM 170331C00192500 C 03/31/17 192.5 0.29 0.37
IBM 170331C00195000 C 03/31/17 195.0 0.14 0.26
IBM 170331C00197500 C 03/31/17 197.5 0.10 0.18
IBM 170331C00200000 C 03/31/17 200.0 0.04 0.14
IBM 170331C00202500 C 03/31/17 202.5 0.03 0.11
IBM 170331C00205000 C 03/31/17 205.0 0.03 0.09
IBM 170331C00207500 C 03/31/17 207.5 0.01 0.08
IBM 170331C00210000 C 03/31/17 210.0 0.01 0.07
IBM 170331C00212500 C 03/31/17 212.5 0.00 0.07
IBM 170331P00147000 P 03/31/17 147.0 0.03 0.14
IBM 170331P00148000 P 03/31/17 148.0 0.03 0.16
IBM 170331P00149000 P 03/31/17 149.0 0.04 0.17
IBM 170331P00150000 P 03/31/17 150.0 0.04 0.18
IBM 170331P00152500 P 03/31/17 152.5 0.05 0.21
IBM 170331P00155000 P 03/31/17 155.0 0.08 0.19
IBM 170331P00157500 P 03/31/17 157.5 0.10 0.22
IBM 170331P00160000 P 03/31/17 160.0 0.19 0.27
IBM 170331P00162500 P 03/31/17 162.5 0.24 0.35
IBM 170331P00165000 P 03/31/17 165.0 0.37 0.43
IBM 170331P00167500 P 03/31/17 167.5 0.51 0.57
IBM 170331P00170000 P 03/31/17 170.0 0.70 0.78
IBM 170331P00172500 P 03/31/17 172.5 1.01 1.09
IBM 170331P00175000 P 03/31/17 175.0 1.47 1.56
IBM 170331P00177500 P 03/31/17 177.5 2.12 2.22
IBM 170331P00180000 P 03/31/17 180.0 3.00 3.15
IBM 170331P00182500 P 03/31/17 182.5 4.25 4.40
IBM 170331P00185000 P 03/31/17 185.0 5.75 6.00
IBM 170331P00187500 P 03/31/17 187.5 6.95 8.65
IBM 170331P00190000 P 03/31/17 190.0 8.95 10.75
IBM 170331P00192500 P 03/31/17 192.5 10.90 13.85
IBM 170331P00195000 P 03/31/17 195.0 13.30 16.20
IBM 170331P00197500 P 03/31/17 197.5 15.75 18.45
IBM 170331P00200000 P 03/31/17 200.0 18.15 20.90
IBM 170331P00202500 P 03/31/17 202.5 20.40 24.15
IBM 170331P00205000 P 03/31/17 205.0 22.70 26.90
IBM 170331P00207500 P 03/31/17 207.5 25.20 29.45
IBM 170331P00210000 P 03/31/17 210.0 27.70 31.90
IBM 170331P00212500 P 03/31/17 212.5 30.15 34.35
IBM 170421C00080000 C 04/21/17 80.0 98.70 102.80
IBM 170421C00085000 C 04/21/17 85.0 93.70 97.95
IBM 170421C00090000 C 04/21/17 90.0 88.60 92.85
IBM 170421C00095000 C 04/21/17 95.0 83.75 87.90
IBM 170421C00100000 C 04/21/17 100.0 78.60 82.85
IBM 170421C00105000 C 04/21/17 105.0 73.60 77.90
IBM 170421C00110000 C 04/21/17 110.0 68.80 73.00
IBM 170421C00115000 C 04/21/17 115.0 63.70 67.90
IBM 170421C00120000 C 04/21/17 120.0 58.70 62.95
IBM 170421C00125000 C 04/21/17 125.0 53.65 58.05
IBM 170421C00130000 C 04/21/17 130.0 49.00 52.25
IBM 170421C00135000 C 04/21/17 135.0 44.05 47.35
IBM 170421C00140000 C 04/21/17 140.0 39.05 42.10
IBM 170421C00145000 C 04/21/17 145.0 34.25 37.20
IBM 170421C00150000 C 04/21/17 150.0 29.30 32.30
IBM 170421C00155000 C 04/21/17 155.0 25.60 27.40
IBM 170421C00160000 C 04/21/17 160.0 20.90 22.60
IBM 170421C00165000 C 04/21/17 165.0 16.70 17.00
IBM 170421C00170000 C 04/21/17 170.0 12.40 12.70
IBM 170421C00175000 C 04/21/17 175.0 8.60 8.80
IBM 170421C00180000 C 04/21/17 180.0 5.45 5.60
IBM 170421C00185000 C 04/21/17 185.0 3.10 3.20
IBM 170421C00190000 C 04/21/17 190.0 1.56 1.64
IBM 170421C00195000 C 04/21/17 195.0 0.73 0.79
IBM 170421C00200000 C 04/21/17 200.0 0.33 0.38
IBM 170421C00205000 C 04/21/17 205.0 0.14 0.19
IBM 170421C00210000 C 04/21/17 210.0 0.07 0.14
IBM 170421C00215000 C 04/21/17 215.0 0.04 0.07
IBM 170421C00220000 C 04/21/17 220.0 0.03 0.04
IBM 170421C00225000 C 04/21/17 225.0 0.02 0.03
IBM 170421C00230000 C 04/21/17 230.0 0.01 0.04
IBM 170421C00235000 C 04/21/17 235.0 0.00 0.04
IBM 170421C00240000 C 04/21/17 240.0 0.00 0.04
IBM 170421P00080000 P 04/21/17 80.0 0.00 0.04
IBM 170421P00085000 P 04/21/17 85.0 0.00 0.04
IBM 170421P00090000 P 04/21/17 90.0 0.00 0.03
IBM 170421P00095000 P 04/21/17 95.0 0.00 0.03
IBM 170421P00100000 P 04/21/17 100.0 0.00 0.01
IBM 170421P00105000 P 04/21/17 105.0 0.00 0.01
IBM 170421P00110000 P 04/21/17 110.0 0.00 0.01
IBM 170421P00115000 P 04/21/17 115.0 0.00 0.02
IBM 170421P00120000 P 04/21/17 120.0 0.00 0.03
IBM 170421P00125000 P 04/21/17 125.0 0.00 0.08
IBM 170421P00130000 P 04/21/17 130.0 0.04 0.10
IBM 170421P00135000 P 04/21/17 135.0 0.06 0.10
IBM 170421P00140000 P 04/21/17 140.0 0.09 0.12
IBM 170421P00145000 P 04/21/17 145.0 0.13 0.16
IBM 170421P00150000 P 04/21/17 150.0 0.21 0.25
IBM 170421P00155000 P 04/21/17 155.0 0.35 0.39
IBM 170421P00160000 P 04/21/17 160.0 0.56 0.62
IBM 170421P00165000 P 04/21/17 165.0 0.95 1.02
IBM 170421P00170000 P 04/21/17 170.0 1.60 1.70
IBM 170421P00175000 P 04/21/17 175.0 2.75 2.85
IBM 170421P00180000 P 04/21/17 180.0 4.55 4.70
IBM 170421P00185000 P 04/21/17 185.0 7.15 7.35
IBM 170421P00190000 P 04/21/17 190.0 10.60 10.85
IBM 170421P00195000 P 04/21/17 195.0 14.00 15.85
IBM 170421P00200000 P 04/21/17 200.0 18.55 21.05
IBM 170421P00205000 P 04/21/17 205.0 23.20 25.75
IBM 170421P00210000 P 04/21/17 210.0 27.80 31.60
IBM 170421P00215000 P 04/21/17 215.0 32.75 36.80
IBM 170421P00220000 P 04/21/17 220.0 37.75 41.90
IBM 170421P00225000 P 04/21/17 225.0 42.75 46.70
IBM 170421P00230000 P 04/21/17 230.0 47.70 51.80
IBM 170421P00235000 P 04/21/17 235.0 52.70 56.90
IBM 170421P00240000 P 04/21/17 240.0 57.75 61.90
IBM 170616C00075000 C 06/16/17 75.0 103.50 107.75
IBM 170616C00080000 C 06/16/17 80.0 98.70 102.70
IBM 170616C00085000 C 06/16/17 85.0 93.80 98.05
IBM 170616C00090000 C 06/16/17 90.0 88.75 92.95
IBM 170616C00095000 C 06/16/17 95.0 83.55 87.85
IBM 170616C00100000 C 06/16/17 100.0 78.75 82.90
IBM 170616C00105000 C 06/16/17 105.0 73.85 78.00
IBM 170616C00110000 C 06/16/17 110.0 68.85 72.90
IBM 170616C00115000 C 06/16/17 115.0 63.80 67.70
IBM 170616C00120000 C 06/16/17 120.0 58.95 62.75
IBM 170616C00125000 C 06/16/17 125.0 54.05 57.55
IBM 170616C00130000 C 06/16/17 130.0 49.15 52.50
IBM 170616C00135000 C 06/16/17 135.0 44.20 47.55
IBM 170616C00140000 C 06/16/17 140.0 40.80 41.45
IBM 170616C00145000 C 06/16/17 145.0 34.45 37.40
IBM 170616C00150000 C 06/16/17 150.0 31.05 31.55
IBM 170616C00155000 C 06/16/17 155.0 25.80 27.40
IBM 170616C00160000 C 06/16/17 160.0 21.00 22.80
IBM 170616C00165000 C 06/16/17 165.0 17.30 17.70
IBM 170616C00170000 C 06/16/17 170.0 13.40 13.65
IBM 170616C00175000 C 06/16/17 175.0 9.85 10.00
IBM 170616C00180000 C 06/16/17 180.0 6.85 6.95
IBM 170616C00185000 C 06/16/17 185.0 4.45 4.55
IBM 170616C00190000 C 06/16/17 190.0 2.77 2.82
IBM 170616C00195000 C 06/16/17 195.0 1.60 1.70
IBM 170616C00200000 C 06/16/17 200.0 0.92 0.99
IBM 170616C00205000 C 06/16/17 205.0 0.52 0.56
IBM 170616C00210000 C 06/16/17 210.0 0.29 0.32
IBM 170616C00215000 C 06/16/17 215.0 0.13 0.19
IBM 170616C00220000 C 06/16/17 220.0 0.07 0.11
IBM 170616C00225000 C 06/16/17 225.0 0.01 0.13
IBM 170616P00075000 P 06/16/17 75.0 0.00 0.04
IBM 170616P00080000 P 06/16/17 80.0 0.00 0.03
IBM 170616P00085000 P 06/16/17 85.0 0.00 0.04
IBM 170616P00090000 P 06/16/17 90.0 0.00 0.04
IBM 170616P00095000 P 06/16/17 95.0 0.01 0.05
IBM 170616P00100000 P 06/16/17 100.0 0.01 0.07
IBM 170616P00105000 P 06/16/17 105.0 0.01 0.08
IBM 170616P00110000 P 06/16/17 110.0 0.02 0.09
IBM 170616P00115000 P 06/16/17 115.0 0.02 0.14
IBM 170616P00120000 P 06/16/17 120.0 0.09 0.13
IBM 170616P00125000 P 06/16/17 125.0 0.12 0.18
IBM 170616P00130000 P 06/16/17 130.0 0.18 0.22
IBM 170616P00135000 P 06/16/17 135.0 0.28 0.31
IBM 170616P00140000 P 06/16/17 140.0 0.38 0.41
IBM 170616P00145000 P 06/16/17 145.0 0.52 0.56
IBM 170616P00150000 P 06/16/17 150.0 0.69 0.79
IBM 170616P00155000 P 06/16/17 155.0 1.05 1.12
IBM 170616P00160000 P 06/16/17 160.0 1.51 1.59
IBM 170616P00165000 P 06/16/17 165.0 2.23 2.30
IBM 170616P00170000 P 06/16/17 170.0 3.30 3.40
IBM 170616P00175000 P 06/16/17 175.0 4.85 4.95
IBM 170616P00180000 P 06/16/17 180.0 6.95 7.10
IBM 170616P00185000 P 06/16/17 185.0 9.60 9.85
IBM 170616P00190000 P 06/16/17 190.0 12.95 13.30
IBM 170616P00195000 P 06/16/17 195.0 16.10 17.70
IBM 170616P00200000 P 06/16/17 200.0 20.15 22.30
IBM 170616P00205000 P 06/16/17 205.0 24.95 27.30
IBM 170616P00210000 P 06/16/17 210.0 29.15 32.50
IBM 170616P00215000 P 06/16/17 215.0 33.95 37.70
IBM 170616P00220000 P 06/16/17 220.0 39.30 42.20
IBM 170616P00225000 P 06/16/17 225.0 43.90 47.30
IBM 170721C00080000 C 07/21/17 80.0 99.50 103.15
IBM 170721C00085000 C 07/21/17 85.0 93.65 97.75
IBM 170721C00090000 C 07/21/17 90.0 88.65 92.90
IBM 170721C00095000 C 07/21/17 95.0 83.70 87.90
IBM 170721C00100000 C 07/21/17 100.0 78.65 82.90
IBM 170721C00105000 C 07/21/17 105.0 73.90 77.75
IBM 170721C00110000 C 07/21/17 110.0 69.00 72.60
IBM 170721C00115000 C 07/21/17 115.0 63.95 67.45
IBM 170721C00120000 C 07/21/17 120.0 59.10 62.50
IBM 170721C00125000 C 07/21/17 125.0 54.15 57.55
IBM 170721C00130000 C 07/21/17 130.0 49.20 52.60
IBM 170721C00135000 C 07/21/17 135.0 44.60 47.75
IBM 170721C00140000 C 07/21/17 140.0 39.45 42.85
IBM 170721C00145000 C 07/21/17 145.0 35.60 37.30
IBM 170721C00150000 C 07/21/17 150.0 30.90 32.60
IBM 170721C00155000 C 07/21/17 155.0 26.25 27.95
IBM 170721C00160000 C 07/21/17 160.0 22.05 23.65
IBM 170721C00165000 C 07/21/17 165.0 18.20 18.75
IBM 170721C00170000 C 07/21/17 170.0 14.55 14.95
IBM 170721C00175000 C 07/21/17 175.0 11.20 11.50
IBM 170721C00180000 C 07/21/17 180.0 8.35 8.55
IBM 170721C00185000 C 07/21/17 185.0 5.95 6.05
IBM 170721C00190000 C 07/21/17 190.0 4.05 4.20
IBM 170721C00195000 C 07/21/17 195.0 2.64 2.88
IBM 170721C00200000 C 07/21/17 200.0 1.68 1.90
IBM 170721C00205000 C 07/21/17 205.0 1.17 1.23
IBM 170721C00210000 C 07/21/17 210.0 0.76 0.78
IBM 170721C00215000 C 07/21/17 215.0 0.47 0.51
IBM 170721C00220000 C 07/21/17 220.0 0.25 0.37
IBM 170721C00225000 C 07/21/17 225.0 0.15 0.23
IBM 170721C00230000 C 07/21/17 230.0 0.09 0.16
IBM 170721C00235000 C 07/21/17 235.0 0.04 0.14
IBM 170721P00080000 P 07/21/17 80.0 0.00 0.05
IBM 170721P00085000 P 07/21/17 85.0 0.01 0.07
IBM 170721P00090000 P 07/21/17 90.0 0.01 0.07
IBM 170721P00095000 P 07/21/17 95.0 0.02 0.11
IBM 170721P00100000 P 07/21/17 100.0 0.03 0.11
IBM 170721P00105000 P 07/21/17 105.0 0.04 0.16
IBM 170721P00110000 P 07/21/17 110.0 0.06 0.21
IBM 170721P00115000 P 07/21/17 115.0 0.14 0.25
IBM 170721P00120000 P 07/21/17 120.0 0.21 0.28
IBM 170721P00125000 P 07/21/17 125.0 0.28 0.36
IBM 170721P00130000 P 07/21/17 130.0 0.38 0.45
IBM 170721P00135000 P 07/21/17 135.0 0.51 0.61
IBM 170721P00140000 P 07/21/17 140.0 0.69 0.78
IBM 170721P00145000 P 07/21/17 145.0 0.94 1.02
IBM 170721P00150000 P 07/21/17 150.0 1.31 1.40
IBM 170721P00155000 P 07/21/17 155.0 1.78 1.90
IBM 170721P00160000 P 07/21/17 160.0 2.43 2.56
IBM 170721P00165000 P 07/21/17 165.0 3.30 3.50
IBM 170721P00170000 P 07/21/17 170.0 4.60 4.75
IBM 170721P00175000 P 07/21/17 175.0 6.15 6.40
IBM 170721P00180000 P 07/21/17 180.0 8.35 8.50
IBM 170721P00185000 P 07/21/17 185.0 11.00 11.20
IBM 170721P00190000 P 07/21/17 190.0 14.15 14.40
IBM 170721P00195000 P 07/21/17 195.0 17.85 18.10
IBM 170721P00200000 P 07/21/17 200.0 20.80 23.15
IBM 170721P00205000 P 07/21/17 205.0 25.20 27.15
IBM 170721P00210000 P 07/21/17 210.0 30.00 32.05
IBM 170721P00215000 P 07/21/17 215.0 34.55 37.75
IBM 170721P00220000 P 07/21/17 220.0 39.50 42.05
IBM 170721P00225000 P 07/21/17 225.0 44.35 47.00
IBM 170721P00230000 P 07/21/17 230.0 48.90 52.30
IBM 170721P00235000 P 07/21/17 235.0 53.80 57.80
IBM 180119C00060000 C 01/19/18 60.0 118.50 123.00
IBM 180119C00065000 C 01/19/18 65.0 113.50 117.90
IBM 180119C00070000 C 01/19/18 70.0 108.50 112.90
IBM 180119C00075000 C 01/19/18 75.0 103.50 107.80
IBM 180119C00080000 C 01/19/18 80.0 98.50 102.90
IBM 180119C00085000 C 01/19/18 85.0 93.50 97.95
IBM 180119C00090000 C 01/19/18 90.0 88.50 93.00
IBM 180119C00095000 C 01/19/18 95.0 83.50 88.00
IBM 180119C00100000 C 01/19/18 100.0 78.50 83.00
IBM 180119C00105000 C 01/19/18 105.0 73.30 77.40
IBM 180119C00110000 C 01/19/18 110.0 68.45 72.00
IBM 180119C00115000 C 01/19/18 115.0 63.55 67.10
IBM 180119C00120000 C 01/19/18 120.0 58.70 62.15
IBM 180119C00125000 C 01/19/18 125.0 53.95 57.35
IBM 180119C00130000 C 01/19/18 130.0 50.35 52.30
IBM 180119C00135000 C 01/19/18 135.0 45.15 47.55
IBM 180119C00140000 C 01/19/18 140.0 40.10 43.25
IBM 180119C00145000 C 01/19/18 145.0 36.70 38.50
IBM 180119C00150000 C 01/19/18 150.0 31.00 34.20
IBM 180119C00155000 C 01/19/18 155.0 29.05 29.55
IBM 180119C00160000 C 01/19/18 160.0 25.05 25.65
IBM 180119C00165000 C 01/19/18 165.0 21.20 22.25
IBM 180119C00170000 C 01/19/18 170.0 18.00 18.50
IBM 180119C00175000 C 01/19/18 175.0 15.05 15.45
IBM 180119C00180000 C 01/19/18 180.0 12.25 12.70
IBM 180119C00185000 C 01/19/18 185.0 9.95 10.20
IBM 180119C00190000 C 01/19/18 190.0 7.85 8.00
IBM 180119C00195000 C 01/19/18 195.0 6.10 6.40
IBM 180119C00200000 C 01/19/18 200.0 4.70 4.85
IBM 180119C00210000 C 01/19/18 210.0 2.61 2.87
IBM 180119C00220000 C 01/19/18 220.0 1.47 1.57
IBM 180119C00230000 C 01/19/18 230.0 0.78 0.88
IBM 180119P00060000 P 01/19/18 60.0 0.10 0.20
IBM 180119P00065000 P 01/19/18 65.0 0.12 0.22
IBM 180119P00070000 P 01/19/18 70.0 0.16 0.29
IBM 180119P00075000 P 01/19/18 75.0 0.23 0.38
IBM 180119P00080000 P 01/19/18 80.0 0.30 0.47
IBM 180119P00085000 P 01/19/18 85.0 0.38 0.50
IBM 180119P00090000 P 01/19/18 90.0 0.53 0.61
IBM 180119P00095000 P 01/19/18 95.0 0.63 0.72
IBM 180119P00100000 P 01/19/18 100.0 0.75 0.85
IBM 180119P00105000 P 01/19/18 105.0 0.89 0.99
IBM 180119P00110000 P 01/19/18 110.0 1.05 1.18
IBM 180119P00115000 P 01/19/18 115.0 1.24 1.37
IBM 180119P00120000 P 01/19/18 120.0 1.46 1.64
IBM 180119P00125000 P 01/19/18 125.0 1.74 1.91
IBM 180119P00130000 P 01/19/18 130.0 2.21 2.26
IBM 180119P00135000 P 01/19/18 135.0 2.64 2.69
IBM 180119P00140000 P 01/19/18 140.0 3.15 3.25
IBM 180119P00145000 P 01/19/18 145.0 3.70 3.90
IBM 180119P00150000 P 01/19/18 150.0 4.55 4.70
IBM 180119P00155000 P 01/19/18 155.0 5.30 5.60
IBM 180119P00160000 P 01/19/18 160.0 6.65 6.80
IBM 180119P00165000 P 01/19/18 165.0 8.05 8.15
IBM 180119P00170000 P 01/19/18 170.0 9.55 9.85
IBM 180119P00175000 P 01/19/18 175.0 11.65 11.80
IBM 180119P00180000 P 01/19/18 180.0 13.90 14.10
IBM 180119P00185000 P 01/19/18 185.0 16.45 16.70
IBM 180119P00190000 P 01/19/18 190.0 19.45 19.70
IBM 180119P00195000 P 01/19/18 195.0 22.60 23.05
IBM 180119P00200000 P 01/19/18 200.0 26.20 26.65
IBM 180119P00210000 P 01/19/18 210.0 34.30 35.05
IBM 180119P00220000 P 01/19/18 220.0 42.10 45.20
IBM 180119P00230000 P 01/19/18 230.0 51.40 53.80
IBM 180615C00090000 C 06/15/18 90.0 88.20 93.00
IBM 180615C00095000 C 06/15/18 95.0 83.25 88.00
IBM 180615C00100000 C 06/15/18 100.0 78.35 83.00
IBM 180615C00105000 C 06/15/18 105.0 73.50 78.00
IBM 180615C00110000 C 06/15/18 110.0 68.55 73.00
IBM 180615C00115000 C 06/15/18 115.0 63.70 68.30
IBM 180615C00120000 C 06/15/18 120.0 58.90 63.50
IBM 180615C00125000 C 06/15/18 125.0 54.40 58.50
IBM 180615C00130000 C 06/15/18 130.0 50.00 54.00
IBM 180615C00135000 C 06/15/18 135.0 45.00 49.50
IBM 180615C00140000 C 06/15/18 140.0 41.55 44.80
IBM 180615C00145000 C 06/15/18 145.0 37.20 40.55
IBM 180615C00150000 C 06/15/18 150.0 33.20 36.50
IBM 180615C00155000 C 06/15/18 155.0 29.05 32.75
IBM 180615C00160000 C 06/15/18 160.0 25.35 28.95
IBM 180615C00165000 C 06/15/18 165.0 22.95 24.25
IBM 180615C00170000 C 06/15/18 170.0 19.70 21.10
IBM 180615C00175000 C 06/15/18 175.0 16.85 18.10
IBM 180615C00180000 C 06/15/18 180.0 14.55 15.00
IBM 180615C00185000 C 06/15/18 185.0 12.20 12.60
IBM 180615C00190000 C 06/15/18 190.0 10.10 10.45
IBM 180615C00195000 C 06/15/18 195.0 8.30 8.60
IBM 180615C00200000 C 06/15/18 200.0 6.50 7.05
IBM 180615C00210000 C 06/15/18 210.0 4.30 4.60
IBM 180615C00220000 C 06/15/18 220.0 2.60 2.95
IBM 180615C00230000 C 06/15/18 230.0 1.29 2.15
IBM 180615C00240000 C 06/15/18 240.0 0.75 1.39
IBM 180615C00250000 C 06/15/18 250.0 0.50 0.89
IBM 180615P00090000 P 06/15/18 90.0 0.64 1.29
IBM 180615P00095000 P 06/15/18 95.0 0.78 1.51
IBM 180615P00100000 P 06/15/18 100.0 0.99 1.72
IBM 180615P00105000 P 06/15/18 105.0 1.22 1.98
IBM 180615P00110000 P 06/15/18 110.0 1.54 2.28
IBM 180615P00115000 P 06/15/18 115.0 1.88 2.64
IBM 180615P00120000 P 06/15/18 120.0 2.27 2.99
IBM 180615P00125000 P 06/15/18 125.0 2.56 3.45
IBM 180615P00130000 P 06/15/18 130.0 3.15 4.05
IBM 180615P00135000 P 06/15/18 135.0 3.80 4.65
IBM 180615P00140000 P 06/15/18 140.0 4.80 5.30
IBM 180615P00145000 P 06/15/18 145.0 5.85 6.25
IBM 180615P00150000 P 06/15/18 150.0 7.00 7.30
IBM 180615P00155000 P 06/15/18 155.0 8.20 8.55
IBM 180615P00160000 P 06/15/18 160.0 9.65 10.05
IBM 180615P00165000 P 06/15/18 165.0 11.30 11.70
IBM 180615P00170000 P 06/15/18 170.0 13.15 13.60
IBM 180615P00175000 P 06/15/18 175.0 15.10 15.75
IBM 180615P00180000 P 06/15/18 180.0 17.05 18.10
IBM 180615P00185000 P 06/15/18 185.0 19.60 20.75
IBM 180615P00190000 P 06/15/18 190.0 22.40 23.75
IBM 180615P00195000 P 06/15/18 195.0 25.55 27.00
IBM 180615P00200000 P 06/15/18 200.0 28.95 30.35
IBM 180615P00210000 P 06/15/18 210.0 35.10 38.70
IBM 180615P00220000 P 06/15/18 220.0 43.35 46.90
IBM 180615P00230000 P 06/15/18 230.0 52.05 55.75
IBM 180615P00240000 P 06/15/18 240.0 61.50 65.60
IBM 180615P00250000 P 06/15/18 250.0 70.50 75.25
IBM 190118C00080000 C 01/18/19 80.0 98.50 103.00
IBM 190118C00085000 C 01/18/19 85.0 93.05 98.00
IBM 190118C00090000 C 01/18/19 90.0 88.05 93.00
IBM 190118C00095000 C 01/18/19 95.0 83.05 88.00
IBM 190118C00100000 C 01/18/19 100.0 78.05 83.00
IBM 190118C00105000 C 01/18/19 105.0 73.05 78.00
IBM 190118C00110000 C 01/18/19 110.0 68.55 73.50
IBM 190118C00115000 C 01/18/19 115.0 63.55 68.50
IBM 190118C00120000 C 01/18/19 120.0 59.00 63.50
IBM 190118C00125000 C 01/18/19 125.0 54.50 59.00
IBM 190118C00130000 C 01/18/19 130.0 49.55 54.50
IBM 190118C00135000 C 01/18/19 135.0 46.35 50.20
IBM 190118C00140000 C 01/18/19 140.0 42.50 45.80
IBM 190118C00145000 C 01/18/19 145.0 38.20 41.45
IBM 190118C00150000 C 01/18/19 150.0 34.45 38.20
IBM 190118C00155000 C 01/18/19 155.0 30.85 34.40
IBM 190118C00160000 C 01/18/19 160.0 28.35 31.05
IBM 190118C00165000 C 01/18/19 165.0 25.05 26.85
IBM 190118C00170000 C 01/18/19 170.0 22.15 23.35
IBM 190118C00175000 C 01/18/19 175.0 19.65 20.55
IBM 190118C00180000 C 01/18/19 180.0 17.30 17.95
IBM 190118C00185000 C 01/18/19 185.0 14.85 15.70
IBM 190118C00190000 C 01/18/19 190.0 12.80 13.45
IBM 190118C00195000 C 01/18/19 195.0 11.00 11.55
IBM 190118C00200000 C 01/18/19 200.0 9.30 9.95
IBM 190118C00210000 C 01/18/19 210.0 6.70 7.15
IBM 190118C00220000 C 01/18/19 220.0 4.70 5.05
IBM 190118C00230000 C 01/18/19 230.0 3.10 3.60
IBM 190118C00240000 C 01/18/19 240.0 1.65 2.85
IBM 190118C00250000 C 01/18/19 250.0 1.25 1.92
IBM 190118P00080000 P 01/18/19 80.0 0.49 1.83
IBM 190118P00085000 P 01/18/19 85.0 1.15 2.15
IBM 190118P00090000 P 01/18/19 90.0 0.84 2.60
IBM 190118P00095000 P 01/18/19 95.0 1.71 2.94
IBM 190118P00100000 P 01/18/19 100.0 2.10 3.00
IBM 190118P00105000 P 01/18/19 105.0 2.17 3.55
IBM 190118P00110000 P 01/18/19 110.0 2.61 3.90
IBM 190118P00115000 P 01/18/19 115.0 3.20 4.45
IBM 190118P00120000 P 01/18/19 120.0 3.70 5.20
IBM 190118P00125000 P 01/18/19 125.0 4.40 5.65
IBM 190118P00130000 P 01/18/19 130.0 5.05 6.40
IBM 190118P00135000 P 01/18/19 135.0 6.50 7.20
IBM 190118P00140000 P 01/18/19 140.0 7.40 8.20
IBM 190118P00145000 P 01/18/19 145.0 8.70 9.05
IBM 190118P00150000 P 01/18/19 150.0 9.95 10.35
IBM 190118P00155000 P 01/18/19 155.0 11.35 11.80
IBM 190118P00160000 P 01/18/19 160.0 12.90 13.50
IBM 190118P00165000 P 01/18/19 165.0 14.75 15.30
IBM 190118P00170000 P 01/18/19 170.0 16.70 17.30
IBM 190118P00175000 P 01/18/19 175.0 18.90 19.65
IBM 190118P00180000 P 01/18/19 180.0 21.05 22.00
IBM 190118P00185000 P 01/18/19 185.0 23.60 24.80
IBM 190118P00190000 P 01/18/19 190.0 26.50 27.70
IBM 190118P00195000 P 01/18/19 195.0 29.60 30.85
IBM 190118P00200000 P 01/18/19 200.0 32.90 34.10
IBM 190118P00210000 P 01/18/19 210.0 38.40 42.10
IBM 190118P00220000 P 01/18/19 220.0 46.05 49.80
IBM 190118P00230000 P 01/18/19 230.0 54.20 58.05
IBM 190118P00240000 P 01/18/19 240.0 63.00 66.90
IBM 190118P00250000 P 01/18/19 250.0 72.00 76.95

OPRA data is delayed 15 minutes.