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 (2016-09-30)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 160930C00130000 C 09/30/16 130.0 23.15 27.50
IBM 160930C00135000 C 09/30/16 135.0 18.35 22.20
IBM 160930C00140000 C 09/30/16 140.0 13.35 16.60
IBM 160930C00141000 C 09/30/16 141.0 12.40 15.55
IBM 160930C00142000 C 09/30/16 142.0 11.40 14.60
IBM 160930C00143000 C 09/30/16 143.0 10.40 13.60
IBM 160930C00144000 C 09/30/16 144.0 9.40 12.65
IBM 160930C00145000 C 09/30/16 145.0 8.40 11.65
IBM 160930C00146000 C 09/30/16 146.0 9.00 9.15
IBM 160930C00147000 C 09/30/16 147.0 6.50 10.00
IBM 160930C00148000 C 09/30/16 148.0 5.45 9.15
IBM 160930C00149000 C 09/30/16 149.0 6.05 6.20
IBM 160930C00150000 C 09/30/16 150.0 5.10 5.20
IBM 160930C00152500 C 09/30/16 152.5 2.88 2.96
IBM 160930C00155000 C 09/30/16 155.0 1.16 1.20
IBM 160930C00157500 C 09/30/16 157.5 0.28 0.29
IBM 160930C00160000 C 09/30/16 160.0 0.03 0.10
IBM 160930C00162500 C 09/30/16 162.5 0.00 0.05
IBM 160930C00165000 C 09/30/16 165.0 0.00 0.08
IBM 160930C00167500 C 09/30/16 167.5 0.00 0.50
IBM 160930C00170000 C 09/30/16 170.0 0.00 0.37
IBM 160930C00172500 C 09/30/16 172.5 0.00 0.04
IBM 160930C00175000 C 09/30/16 175.0 0.00 0.13
IBM 160930C00177500 C 09/30/16 177.5 0.00 0.35
IBM 160930C00180000 C 09/30/16 180.0 0.00 0.50
IBM 160930C00182500 C 09/30/16 182.5 0.00 0.50
IBM 160930C00185000 C 09/30/16 185.0 0.00 0.35
IBM 160930C00187500 C 09/30/16 187.5 0.00 0.20
IBM 160930C00190000 C 09/30/16 190.0 0.00 0.18
IBM 160930C00192500 C 09/30/16 192.5 0.00 0.50
IBM 160930C00195000 C 09/30/16 195.0 0.00 0.50
IBM 160930C00197500 C 09/30/16 197.5 0.00 0.50
IBM 160930P00130000 P 09/30/16 130.0 0.00 0.50
IBM 160930P00135000 P 09/30/16 135.0 0.00 0.02
IBM 160930P00140000 P 09/30/16 140.0 0.00 0.01
IBM 160930P00141000 P 09/30/16 141.0 0.00 0.04
IBM 160930P00142000 P 09/30/16 142.0 0.01 0.04
IBM 160930P00143000 P 09/30/16 143.0 0.02 0.05
IBM 160930P00144000 P 09/30/16 144.0 0.03 0.06
IBM 160930P00145000 P 09/30/16 145.0 0.03 0.06
IBM 160930P00146000 P 09/30/16 146.0 0.04 0.08
IBM 160930P00147000 P 09/30/16 147.0 0.05 0.07
IBM 160930P00148000 P 09/30/16 148.0 0.06 0.12
IBM 160930P00149000 P 09/30/16 149.0 0.09 0.13
IBM 160930P00150000 P 09/30/16 150.0 0.14 0.16
IBM 160930P00152500 P 09/30/16 152.5 0.39 0.43
IBM 160930P00155000 P 09/30/16 155.0 1.14 1.19
IBM 160930P00157500 P 09/30/16 157.5 2.72 2.81
IBM 160930P00160000 P 09/30/16 160.0 4.95 5.10
IBM 160930P00162500 P 09/30/16 162.5 7.15 7.90
IBM 160930P00165000 P 09/30/16 165.0 7.50 11.70
IBM 160930P00167500 P 09/30/16 167.5 10.25 14.20
IBM 160930P00170000 P 09/30/16 170.0 13.05 16.70
IBM 160930P00172500 P 09/30/16 172.5 15.00 19.20
IBM 160930P00175000 P 09/30/16 175.0 18.10 22.40
IBM 160930P00177500 P 09/30/16 177.5 20.30 24.20
IBM 160930P00180000 P 09/30/16 180.0 22.55 26.90
IBM 160930P00182500 P 09/30/16 182.5 25.05 29.55
IBM 160930P00185000 P 09/30/16 185.0 27.55 32.10
IBM 160930P00187500 P 09/30/16 187.5 30.05 34.55
IBM 160930P00190000 P 09/30/16 190.0 32.55 36.90
IBM 160930P00192500 P 09/30/16 192.5 35.10 39.60
IBM 160930P00195000 P 09/30/16 195.0 37.55 41.90
IBM 160930P00197500 P 09/30/16 197.5 40.10 44.60
IBM 161007C00130000 C 10/07/16 130.0 23.35 27.30
IBM 161007C00135000 C 10/07/16 135.0 18.40 21.90
IBM 161007C00138000 C 10/07/16 138.0 15.40 18.65
IBM 161007C00139000 C 10/07/16 139.0 14.40 18.30
IBM 161007C00140000 C 10/07/16 140.0 13.40 17.00
IBM 161007C00141000 C 10/07/16 141.0 12.40 16.00
IBM 161007C00142000 C 10/07/16 142.0 11.45 15.15
IBM 161007C00143000 C 10/07/16 143.0 10.50 13.75
IBM 161007C00144000 C 10/07/16 144.0 9.50 13.25
IBM 161007C00145000 C 10/07/16 145.0 8.70 11.80
IBM 161007C00146000 C 10/07/16 146.0 7.50 11.35
IBM 161007C00147000 C 10/07/16 147.0 6.55 10.40
IBM 161007C00148000 C 10/07/16 148.0 5.75 9.45
IBM 161007C00149000 C 10/07/16 149.0 6.15 6.50
IBM 161007C00150000 C 10/07/16 150.0 5.45 5.60
IBM 161007C00152500 C 10/07/16 152.5 3.45 3.55
IBM 161007C00155000 C 10/07/16 155.0 1.81 1.87
IBM 161007C00157500 C 10/07/16 157.5 0.75 0.79
IBM 161007C00160000 C 10/07/16 160.0 0.25 0.26
IBM 161007C00162500 C 10/07/16 162.5 0.06 0.12
IBM 161007C00165000 C 10/07/16 165.0 0.00 0.06
IBM 161007C00167500 C 10/07/16 167.5 0.00 0.04
IBM 161007C00170000 C 10/07/16 170.0 0.00 0.04
IBM 161007C00172500 C 10/07/16 172.5 0.00 0.04
IBM 161007C00175000 C 10/07/16 175.0 0.00 0.04
IBM 161007C00177500 C 10/07/16 177.5 0.00 0.04
IBM 161007C00180000 C 10/07/16 180.0 0.00 0.04
IBM 161007C00182500 C 10/07/16 182.5 0.00 0.03
IBM 161007C00185000 C 10/07/16 185.0 0.00 0.03
IBM 161007C00187500 C 10/07/16 187.5 0.00 0.03
IBM 161007C00190000 C 10/07/16 190.0 0.00 0.03
IBM 161007C00192500 C 10/07/16 192.5 0.00 0.03
IBM 161007C00195000 C 10/07/16 195.0 0.00 0.03
IBM 161007C00197500 C 10/07/16 197.5 0.00 0.03
IBM 161007P00130000 P 10/07/16 130.0 0.00 0.09
IBM 161007P00135000 P 10/07/16 135.0 0.00 0.13
IBM 161007P00138000 P 10/07/16 138.0 0.00 0.17
IBM 161007P00139000 P 10/07/16 139.0 0.00 0.19
IBM 161007P00140000 P 10/07/16 140.0 0.00 0.20
IBM 161007P00141000 P 10/07/16 141.0 0.00 0.22
IBM 161007P00142000 P 10/07/16 142.0 0.01 0.24
IBM 161007P00143000 P 10/07/16 143.0 0.01 0.27
IBM 161007P00144000 P 10/07/16 144.0 0.05 0.29
IBM 161007P00145000 P 10/07/16 145.0 0.06 0.32
IBM 161007P00146000 P 10/07/16 146.0 0.11 0.32
IBM 161007P00147000 P 10/07/16 147.0 0.23 0.26
IBM 161007P00148000 P 10/07/16 148.0 0.28 0.34
IBM 161007P00149000 P 10/07/16 149.0 0.36 0.41
IBM 161007P00150000 P 10/07/16 150.0 0.47 0.52
IBM 161007P00152500 P 10/07/16 152.5 0.93 0.99
IBM 161007P00155000 P 10/07/16 155.0 1.79 1.85
IBM 161007P00157500 P 10/07/16 157.5 3.15 3.30
IBM 161007P00160000 P 10/07/16 160.0 5.15 5.30
IBM 161007P00162500 P 10/07/16 162.5 6.90 7.65
IBM 161007P00165000 P 10/07/16 165.0 7.80 11.90
IBM 161007P00167500 P 10/07/16 167.5 10.65 14.20
IBM 161007P00170000 P 10/07/16 170.0 12.90 16.70
IBM 161007P00172500 P 10/07/16 172.5 15.40 19.20
IBM 161007P00175000 P 10/07/16 175.0 17.90 21.70
IBM 161007P00177500 P 10/07/16 177.5 20.40 24.20
IBM 161007P00180000 P 10/07/16 180.0 22.55 27.15
IBM 161007P00182500 P 10/07/16 182.5 25.10 29.55
IBM 161007P00185000 P 10/07/16 185.0 27.60 32.05
IBM 161007P00187500 P 10/07/16 187.5 30.10 34.65
IBM 161007P00190000 P 10/07/16 190.0 32.60 37.05
IBM 161007P00192500 P 10/07/16 192.5 35.10 39.55
IBM 161007P00195000 P 10/07/16 195.0 37.60 42.05
IBM 161007P00197500 P 10/07/16 197.5 40.05 44.55
IBM 161014C00135000 C 10/14/16 135.0 18.40 21.95
IBM 161014C00138000 C 10/14/16 138.0 15.40 18.75
IBM 161014C00139000 C 10/14/16 139.0 14.45 18.00
IBM 161014C00140000 C 10/14/16 140.0 13.50 17.40
IBM 161014C00141000 C 10/14/16 141.0 12.50 16.25
IBM 161014C00142000 C 10/14/16 142.0 11.60 15.25
IBM 161014C00143000 C 10/14/16 143.0 10.60 14.45
IBM 161014C00144000 C 10/14/16 144.0 9.70 13.50
IBM 161014C00145000 C 10/14/16 145.0 9.60 12.60
IBM 161014C00146000 C 10/14/16 146.0 7.85 11.25
IBM 161014C00147000 C 10/14/16 147.0 6.80 10.70
IBM 161014C00148000 C 10/14/16 148.0 5.95 9.75
IBM 161014C00149000 C 10/14/16 149.0 6.65 6.80
IBM 161014C00150000 C 10/14/16 150.0 5.80 5.95
IBM 161014C00152500 C 10/14/16 152.5 3.85 3.95
IBM 161014C00155000 C 10/14/16 155.0 2.24 2.29
IBM 161014C00157500 C 10/14/16 157.5 1.11 1.16
IBM 161014C00160000 C 10/14/16 160.0 0.46 0.54
IBM 161014C00162500 C 10/14/16 162.5 0.14 0.23
IBM 161014C00165000 C 10/14/16 165.0 0.05 0.11
IBM 161014C00167500 C 10/14/16 167.5 0.01 0.06
IBM 161014C00170000 C 10/14/16 170.0 0.00 0.04
IBM 161014C00172500 C 10/14/16 172.5 0.00 0.04
IBM 161014C00175000 C 10/14/16 175.0 0.00 0.04
IBM 161014C00177500 C 10/14/16 177.5 0.00 0.03
IBM 161014C00180000 C 10/14/16 180.0 0.00 0.04
IBM 161014C00182500 C 10/14/16 182.5 0.00 0.04
IBM 161014C00185000 C 10/14/16 185.0 0.00 0.04
IBM 161014C00187500 C 10/14/16 187.5 0.00 0.04
IBM 161014C00190000 C 10/14/16 190.0 0.00 0.03
IBM 161014C00192500 C 10/14/16 192.5 0.00 0.03
IBM 161014C00195000 C 10/14/16 195.0 0.00 0.03
IBM 161014C00197500 C 10/14/16 197.5 0.00 0.03
IBM 161014P00135000 P 10/14/16 135.0 0.00 0.16
IBM 161014P00138000 P 10/14/16 138.0 0.01 0.26
IBM 161014P00139000 P 10/14/16 139.0 0.02 0.26
IBM 161014P00140000 P 10/14/16 140.0 0.05 0.31
IBM 161014P00141000 P 10/14/16 141.0 0.05 0.27
IBM 161014P00142000 P 10/14/16 142.0 0.07 0.37
IBM 161014P00143000 P 10/14/16 143.0 0.11 0.32
IBM 161014P00144000 P 10/14/16 144.0 0.25 0.31
IBM 161014P00145000 P 10/14/16 145.0 0.31 0.36
IBM 161014P00146000 P 10/14/16 146.0 0.37 0.42
IBM 161014P00147000 P 10/14/16 147.0 0.46 0.51
IBM 161014P00148000 P 10/14/16 148.0 0.56 0.60
IBM 161014P00149000 P 10/14/16 149.0 0.67 0.72
IBM 161014P00150000 P 10/14/16 150.0 0.81 0.87
IBM 161014P00152500 P 10/14/16 152.5 1.32 1.40
IBM 161014P00155000 P 10/14/16 155.0 2.19 2.25
IBM 161014P00157500 P 10/14/16 157.5 3.55 3.65
IBM 161014P00160000 P 10/14/16 160.0 5.40 5.50
IBM 161014P00162500 P 10/14/16 162.5 7.60 7.75
IBM 161014P00165000 P 10/14/16 165.0 7.95 11.70
IBM 161014P00167500 P 10/14/16 167.5 10.45 14.20
IBM 161014P00170000 P 10/14/16 170.0 12.90 16.70
IBM 161014P00172500 P 10/14/16 172.5 15.40 19.20
IBM 161014P00175000 P 10/14/16 175.0 17.75 21.70
IBM 161014P00177500 P 10/14/16 177.5 20.25 24.20
IBM 161014P00180000 P 10/14/16 180.0 22.60 27.05
IBM 161014P00182500 P 10/14/16 182.5 25.05 29.55
IBM 161014P00185000 P 10/14/16 185.0 27.55 32.05
IBM 161014P00187500 P 10/14/16 187.5 30.05 34.55
IBM 161014P00190000 P 10/14/16 190.0 32.55 37.05
IBM 161014P00192500 P 10/14/16 192.5 35.05 39.55
IBM 161014P00195000 P 10/14/16 195.0 37.55 42.05
IBM 161014P00197500 P 10/14/16 197.5 40.05 44.55
IBM 161021C00070000 C 10/21/16 70.0 82.90 87.50
IBM 161021C00075000 C 10/21/16 75.0 77.90 82.50
IBM 161021C00080000 C 10/21/16 80.0 72.85 77.30
IBM 161021C00085000 C 10/21/16 85.0 67.95 72.50
IBM 161021C00090000 C 10/21/16 90.0 62.95 67.50
IBM 161021C00095000 C 10/21/16 95.0 57.95 62.50
IBM 161021C00100000 C 10/21/16 100.0 52.95 57.50
IBM 161021C00105000 C 10/21/16 105.0 47.95 52.50
IBM 161021C00110000 C 10/21/16 110.0 42.95 47.50
IBM 161021C00115000 C 10/21/16 115.0 38.10 42.20
IBM 161021C00120000 C 10/21/16 120.0 35.00 35.15
IBM 161021C00125000 C 10/21/16 125.0 28.40 31.95
IBM 161021C00130000 C 10/21/16 130.0 23.45 27.40
IBM 161021C00135000 C 10/21/16 135.0 19.55 21.95
IBM 161021C00137000 C 10/21/16 137.0 17.70 19.70
IBM 161021C00138000 C 10/21/16 138.0 16.65 18.75
IBM 161021C00139000 C 10/21/16 139.0 15.70 17.90
IBM 161021C00140000 C 10/21/16 140.0 13.95 16.95
IBM 161021C00141000 C 10/21/16 141.0 14.00 16.05
IBM 161021C00142000 C 10/21/16 142.0 13.10 15.05
IBM 161021C00143000 C 10/21/16 143.0 12.00 14.10
IBM 161021C00144000 C 10/21/16 144.0 11.00 13.30
IBM 161021C00145000 C 10/21/16 145.0 11.00 11.10
IBM 161021C00146000 C 10/21/16 146.0 10.10 10.25
IBM 161021C00147000 C 10/21/16 147.0 9.05 10.30
IBM 161021C00148000 C 10/21/16 148.0 8.15 9.70
IBM 161021C00149000 C 10/21/16 149.0 7.70 7.85
IBM 161021C00150000 C 10/21/16 150.0 6.95 7.10
IBM 161021C00152500 C 10/21/16 152.5 5.20 5.35
IBM 161021C00155000 C 10/21/16 155.0 3.70 3.85
IBM 161021C00157500 C 10/21/16 157.5 2.53 2.61
IBM 161021C00160000 C 10/21/16 160.0 1.61 1.69
IBM 161021C00162500 C 10/21/16 162.5 0.98 1.04
IBM 161021C00165000 C 10/21/16 165.0 0.55 0.61
IBM 161021C00167500 C 10/21/16 167.5 0.31 0.35
IBM 161021C00170000 C 10/21/16 170.0 0.17 0.20
IBM 161021C00172500 C 10/21/16 172.5 0.09 0.12
IBM 161021C00175000 C 10/21/16 175.0 0.04 0.09
IBM 161021C00177500 C 10/21/16 177.5 0.01 0.07
IBM 161021C00180000 C 10/21/16 180.0 0.01 0.04
IBM 161021C00182500 C 10/21/16 182.5 0.00 0.05
IBM 161021C00185000 C 10/21/16 185.0 0.00 0.04
IBM 161021C00187500 C 10/21/16 187.5 0.00 0.04
IBM 161021C00190000 C 10/21/16 190.0 0.00 0.03
IBM 161021C00195000 C 10/21/16 195.0 0.00 0.03
IBM 161021C00200000 C 10/21/16 200.0 0.00 0.03
IBM 161021P00070000 P 10/21/16 70.0 0.00 0.03
IBM 161021P00075000 P 10/21/16 75.0 0.00 0.03
IBM 161021P00080000 P 10/21/16 80.0 0.00 0.04
IBM 161021P00085000 P 10/21/16 85.0 0.00 0.02
IBM 161021P00090000 P 10/21/16 90.0 0.00 0.01
IBM 161021P00095000 P 10/21/16 95.0 0.00 0.01
IBM 161021P00100000 P 10/21/16 100.0 0.00 0.01
IBM 161021P00105000 P 10/21/16 105.0 0.00 0.01
IBM 161021P00110000 P 10/21/16 110.0 0.00 0.03
IBM 161021P00115000 P 10/21/16 115.0 0.00 0.03
IBM 161021P00120000 P 10/21/16 120.0 0.00 0.05
IBM 161021P00125000 P 10/21/16 125.0 0.06 0.08
IBM 161021P00130000 P 10/21/16 130.0 0.11 0.14
IBM 161021P00135000 P 10/21/16 135.0 0.23 0.26
IBM 161021P00137000 P 10/21/16 137.0 0.30 0.33
IBM 161021P00138000 P 10/21/16 138.0 0.35 0.39
IBM 161021P00139000 P 10/21/16 139.0 0.38 0.44
IBM 161021P00140000 P 10/21/16 140.0 0.47 0.50
IBM 161021P00141000 P 10/21/16 141.0 0.54 0.58
IBM 161021P00142000 P 10/21/16 142.0 0.63 0.67
IBM 161021P00143000 P 10/21/16 143.0 0.72 0.77
IBM 161021P00144000 P 10/21/16 144.0 0.83 0.88
IBM 161021P00145000 P 10/21/16 145.0 0.96 1.01
IBM 161021P00146000 P 10/21/16 146.0 1.11 1.16
IBM 161021P00147000 P 10/21/16 147.0 1.28 1.33
IBM 161021P00148000 P 10/21/16 148.0 1.47 1.52
IBM 161021P00149000 P 10/21/16 149.0 1.68 1.75
IBM 161021P00150000 P 10/21/16 150.0 1.92 1.98
IBM 161021P00152500 P 10/21/16 152.5 2.68 2.76
IBM 161021P00155000 P 10/21/16 155.0 3.65 3.80
IBM 161021P00157500 P 10/21/16 157.5 4.95 5.05
IBM 161021P00160000 P 10/21/16 160.0 6.50 6.70
IBM 161021P00162500 P 10/21/16 162.5 8.35 8.50
IBM 161021P00165000 P 10/21/16 165.0 10.45 10.60
IBM 161021P00167500 P 10/21/16 167.5 11.30 14.00
IBM 161021P00170000 P 10/21/16 170.0 13.65 16.65
IBM 161021P00172500 P 10/21/16 172.5 16.15 19.25
IBM 161021P00175000 P 10/21/16 175.0 18.50 21.95
IBM 161021P00177500 P 10/21/16 177.5 20.70 24.15
IBM 161021P00180000 P 10/21/16 180.0 22.55 27.00
IBM 161021P00182500 P 10/21/16 182.5 25.00 29.65
IBM 161021P00185000 P 10/21/16 185.0 27.50 31.95
IBM 161021P00187500 P 10/21/16 187.5 30.00 34.45
IBM 161021P00190000 P 10/21/16 190.0 32.50 37.05
IBM 161021P00195000 P 10/21/16 195.0 37.55 42.05
IBM 161021P00200000 P 10/21/16 200.0 42.50 46.85
IBM 161028C00120000 C 10/28/16 120.0 33.40 36.95
IBM 161028C00125000 C 10/28/16 125.0 28.45 32.00
IBM 161028C00130000 C 10/28/16 130.0 23.55 27.05
IBM 161028C00135000 C 10/28/16 135.0 19.60 22.15
IBM 161028C00138000 C 10/28/16 138.0 16.80 19.10
IBM 161028C00139000 C 10/28/16 139.0 15.20 18.15
IBM 161028C00140000 C 10/28/16 140.0 15.30 17.20
IBM 161028C00141000 C 10/28/16 141.0 13.95 16.35
IBM 161028C00142000 C 10/28/16 142.0 12.50 15.40
IBM 161028C00143000 C 10/28/16 143.0 11.30 14.55
IBM 161028C00144000 C 10/28/16 144.0 10.75 13.65
IBM 161028C00145000 C 10/28/16 145.0 9.85 12.70
IBM 161028C00146000 C 10/28/16 146.0 9.00 11.85
IBM 161028C00147000 C 10/28/16 147.0 8.20 10.80
IBM 161028C00148000 C 10/28/16 148.0 8.20 9.95
IBM 161028C00149000 C 10/28/16 149.0 6.65 9.20
IBM 161028C00150000 C 10/28/16 150.0 7.20 7.35
IBM 161028C00152500 C 10/28/16 152.5 5.50 5.65
IBM 161028C00155000 C 10/28/16 155.0 4.00 4.15
IBM 161028C00157500 C 10/28/16 157.5 2.80 2.88
IBM 161028C00160000 C 10/28/16 160.0 1.85 1.91
IBM 161028C00162500 C 10/28/16 162.5 1.13 1.21
IBM 161028C00165000 C 10/28/16 165.0 0.68 0.74
IBM 161028C00167500 C 10/28/16 167.5 0.39 0.44
IBM 161028C00170000 C 10/28/16 170.0 0.22 0.30
IBM 161028C00172500 C 10/28/16 172.5 0.05 0.29
IBM 161028C00175000 C 10/28/16 175.0 0.04 0.18
IBM 161028C00177500 C 10/28/16 177.5 0.01 0.13
IBM 161028C00180000 C 10/28/16 180.0 0.00 0.09
IBM 161028C00182500 C 10/28/16 182.5 0.00 0.07
IBM 161028C00185000 C 10/28/16 185.0 0.00 0.05
IBM 161028C00187500 C 10/28/16 187.5 0.00 0.05
IBM 161028C00190000 C 10/28/16 190.0 0.00 0.04
IBM 161028C00192500 C 10/28/16 192.5 0.00 0.04
IBM 161028C00195000 C 10/28/16 195.0 0.00 0.03
IBM 161028C00197500 C 10/28/16 197.5 0.00 0.03
IBM 161028P00120000 P 10/28/16 120.0 0.00 0.16
IBM 161028P00125000 P 10/28/16 125.0 0.00 0.24
IBM 161028P00130000 P 10/28/16 130.0 0.10 0.20
IBM 161028P00135000 P 10/28/16 135.0 0.16 0.37
IBM 161028P00138000 P 10/28/16 138.0 0.45 0.51
IBM 161028P00139000 P 10/28/16 139.0 0.51 0.57
IBM 161028P00140000 P 10/28/16 140.0 0.59 0.65
IBM 161028P00141000 P 10/28/16 141.0 0.68 0.72
IBM 161028P00142000 P 10/28/16 142.0 0.78 0.83
IBM 161028P00143000 P 10/28/16 143.0 0.87 0.93
IBM 161028P00144000 P 10/28/16 144.0 0.99 1.06
IBM 161028P00145000 P 10/28/16 145.0 1.15 1.20
IBM 161028P00146000 P 10/28/16 146.0 1.31 1.36
IBM 161028P00147000 P 10/28/16 147.0 1.49 1.54
IBM 161028P00148000 P 10/28/16 148.0 1.69 1.74
IBM 161028P00149000 P 10/28/16 149.0 1.91 1.97
IBM 161028P00150000 P 10/28/16 150.0 2.17 2.25
IBM 161028P00152500 P 10/28/16 152.5 2.95 3.05
IBM 161028P00155000 P 10/28/16 155.0 3.90 4.05
IBM 161028P00157500 P 10/28/16 157.5 5.20 5.30
IBM 161028P00160000 P 10/28/16 160.0 6.70 6.85
IBM 161028P00162500 P 10/28/16 162.5 6.95 10.15
IBM 161028P00165000 P 10/28/16 165.0 8.80 12.15
IBM 161028P00167500 P 10/28/16 167.5 11.40 13.55
IBM 161028P00170000 P 10/28/16 170.0 13.70 16.60
IBM 161028P00172500 P 10/28/16 172.5 16.10 18.95
IBM 161028P00175000 P 10/28/16 175.0 18.50 21.70
IBM 161028P00177500 P 10/28/16 177.5 20.80 24.20
IBM 161028P00180000 P 10/28/16 180.0 22.50 26.70
IBM 161028P00182500 P 10/28/16 182.5 25.00 29.60
IBM 161028P00185000 P 10/28/16 185.0 27.50 32.05
IBM 161028P00187500 P 10/28/16 187.5 30.00 34.60
IBM 161028P00190000 P 10/28/16 190.0 32.50 37.10
IBM 161028P00192500 P 10/28/16 192.5 35.00 39.60
IBM 161028P00195000 P 10/28/16 195.0 37.50 42.10
IBM 161028P00197500 P 10/28/16 197.5 40.00 44.60
IBM 161104C00137000 C 11/04/16 137.0 17.00 20.20
IBM 161104C00138000 C 11/04/16 138.0 16.05 19.25
IBM 161104C00139000 C 11/04/16 139.0 15.95 18.35
IBM 161104C00140000 C 11/04/16 140.0 15.05 17.15
IBM 161104C00141000 C 11/04/16 141.0 13.30 16.50
IBM 161104C00142000 C 11/04/16 142.0 12.70 15.50
IBM 161104C00143000 C 11/04/16 143.0 11.80 15.15
IBM 161104C00144000 C 11/04/16 144.0 10.70 13.80
IBM 161104C00145000 C 11/04/16 145.0 9.75 12.05
IBM 161104C00146000 C 11/04/16 146.0 9.25 12.70
IBM 161104C00147000 C 11/04/16 147.0 8.50 11.60
IBM 161104C00148000 C 11/04/16 148.0 8.95 10.25
IBM 161104C00149000 C 11/04/16 149.0 8.20 8.40
IBM 161104C00150000 C 11/04/16 150.0 7.45 7.65
IBM 161104C00152500 C 11/04/16 152.5 5.80 5.90
IBM 161104C00155000 C 11/04/16 155.0 4.25 4.45
IBM 161104C00157500 C 11/04/16 157.5 3.05 3.15
IBM 161104C00160000 C 11/04/16 160.0 2.06 2.14
IBM 161104C00162500 C 11/04/16 162.5 1.34 1.40
IBM 161104C00165000 C 11/04/16 165.0 0.80 0.88
IBM 161104C00167500 C 11/04/16 167.5 0.46 0.53
IBM 161104C00170000 C 11/04/16 170.0 0.27 0.33
IBM 161104C00172500 C 11/04/16 172.5 0.15 0.20
IBM 161104C00175000 C 11/04/16 175.0 0.07 0.15
IBM 161104C00177500 C 11/04/16 177.5 0.02 0.15
IBM 161104C00180000 C 11/04/16 180.0 0.00 0.10
IBM 161104C00182500 C 11/04/16 182.5 0.00 0.07
IBM 161104C00185000 C 11/04/16 185.0 0.00 0.05
IBM 161104C00187500 C 11/04/16 187.5 0.00 0.05
IBM 161104C00190000 C 11/04/16 190.0 0.00 0.04
IBM 161104P00137000 P 11/04/16 137.0 0.52 0.59
IBM 161104P00138000 P 11/04/16 138.0 0.58 0.66
IBM 161104P00139000 P 11/04/16 139.0 0.65 0.77
IBM 161104P00140000 P 11/04/16 140.0 0.75 0.81
IBM 161104P00141000 P 11/04/16 141.0 0.85 0.90
IBM 161104P00142000 P 11/04/16 142.0 0.95 1.02
IBM 161104P00143000 P 11/04/16 143.0 1.07 1.13
IBM 161104P00144000 P 11/04/16 144.0 1.21 1.28
IBM 161104P00145000 P 11/04/16 145.0 1.34 1.40
IBM 161104P00146000 P 11/04/16 146.0 1.52 1.57
IBM 161104P00147000 P 11/04/16 147.0 1.70 1.79
IBM 161104P00148000 P 11/04/16 148.0 1.91 1.97
IBM 161104P00149000 P 11/04/16 149.0 2.14 2.21
IBM 161104P00150000 P 11/04/16 150.0 2.41 2.47
IBM 161104P00152500 P 11/04/16 152.5 3.15 3.30
IBM 161104P00155000 P 11/04/16 155.0 4.20 4.30
IBM 161104P00157500 P 11/04/16 157.5 5.40 5.55
IBM 161104P00160000 P 11/04/16 160.0 6.95 7.10
IBM 161104P00162500 P 11/04/16 162.5 7.80 9.50
IBM 161104P00165000 P 11/04/16 165.0 9.70 11.55
IBM 161104P00167500 P 11/04/16 167.5 11.65 14.35
IBM 161104P00170000 P 11/04/16 170.0 13.65 16.90
IBM 161104P00172500 P 11/04/16 172.5 16.00 19.15
IBM 161104P00175000 P 11/04/16 175.0 17.90 21.75
IBM 161104P00177500 P 11/04/16 177.5 20.65 24.55
IBM 161104P00180000 P 11/04/16 180.0 22.80 26.70
IBM 161104P00182500 P 11/04/16 182.5 25.00 29.55
IBM 161104P00185000 P 11/04/16 185.0 27.50 32.05
IBM 161104P00187500 P 11/04/16 187.5 30.00 34.60
IBM 161104P00190000 P 11/04/16 190.0 32.50 37.10
IBM 161118C00080000 C 11/18/16 80.0 73.15 77.50
IBM 161118C00085000 C 11/18/16 85.0 68.00 72.50
IBM 161118C00090000 C 11/18/16 90.0 63.00 67.50
IBM 161118C00095000 C 11/18/16 95.0 58.10 62.50
IBM 161118C00100000 C 11/18/16 100.0 53.00 57.50
IBM 161118C00105000 C 11/18/16 105.0 48.15 52.40
IBM 161118C00110000 C 11/18/16 110.0 43.10 46.95
IBM 161118C00115000 C 11/18/16 115.0 38.15 42.00
IBM 161118C00120000 C 11/18/16 120.0 33.15 37.15
IBM 161118C00125000 C 11/18/16 125.0 28.20 32.25
IBM 161118C00130000 C 11/18/16 130.0 23.35 27.25
IBM 161118C00135000 C 11/18/16 135.0 19.75 22.45
IBM 161118C00140000 C 11/18/16 140.0 15.30 17.15
IBM 161118C00145000 C 11/18/16 145.0 11.35 12.05
IBM 161118C00150000 C 11/18/16 150.0 7.65 7.75
IBM 161118C00155000 C 11/18/16 155.0 4.45 4.60
IBM 161118C00160000 C 11/18/16 160.0 2.24 2.30
IBM 161118C00165000 C 11/18/16 165.0 0.94 0.99
IBM 161118C00170000 C 11/18/16 170.0 0.34 0.39
IBM 161118C00175000 C 11/18/16 175.0 0.12 0.15
IBM 161118C00180000 C 11/18/16 180.0 0.01 0.11
IBM 161118C00185000 C 11/18/16 185.0 0.00 0.06
IBM 161118C00190000 C 11/18/16 190.0 0.00 0.04
IBM 161118C00195000 C 11/18/16 195.0 0.00 0.04
IBM 161118C00200000 C 11/18/16 200.0 0.00 0.03
IBM 161118C00205000 C 11/18/16 205.0 0.00 0.03
IBM 161118C00210000 C 11/18/16 210.0 0.00 0.03
IBM 161118C00215000 C 11/18/16 215.0 0.00 0.03
IBM 161118C00220000 C 11/18/16 220.0 0.00 0.03
IBM 161118C00225000 C 11/18/16 225.0 0.00 0.03
IBM 161118C00230000 C 11/18/16 230.0 0.00 0.03
IBM 161118P00080000 P 11/18/16 80.0 0.00 0.05
IBM 161118P00085000 P 11/18/16 85.0 0.00 0.01
IBM 161118P00090000 P 11/18/16 90.0 0.00 0.01
IBM 161118P00095000 P 11/18/16 95.0 0.01 0.02
IBM 161118P00100000 P 11/18/16 100.0 0.02 0.04
IBM 161118P00105000 P 11/18/16 105.0 0.03 0.06
IBM 161118P00110000 P 11/18/16 110.0 0.07 0.09
IBM 161118P00115000 P 11/18/16 115.0 0.12 0.15
IBM 161118P00120000 P 11/18/16 120.0 0.18 0.21
IBM 161118P00125000 P 11/18/16 125.0 0.28 0.31
IBM 161118P00130000 P 11/18/16 130.0 0.47 0.50
IBM 161118P00135000 P 11/18/16 135.0 0.77 0.80
IBM 161118P00140000 P 11/18/16 140.0 1.24 1.29
IBM 161118P00145000 P 11/18/16 145.0 2.04 2.09
IBM 161118P00150000 P 11/18/16 150.0 3.30 3.40
IBM 161118P00155000 P 11/18/16 155.0 5.30 5.40
IBM 161118P00160000 P 11/18/16 160.0 8.20 8.40
IBM 161118P00165000 P 11/18/16 165.0 12.05 12.20
IBM 161118P00170000 P 11/18/16 170.0 15.15 17.80
IBM 161118P00175000 P 11/18/16 175.0 19.50 23.30
IBM 161118P00180000 P 11/18/16 180.0 24.10 28.30
IBM 161118P00185000 P 11/18/16 185.0 29.10 33.25
IBM 161118P00190000 P 11/18/16 190.0 34.00 38.40
IBM 161118P00195000 P 11/18/16 195.0 38.85 43.30
IBM 161118P00200000 P 11/18/16 200.0 43.95 48.45
IBM 161118P00205000 P 11/18/16 205.0 48.95 53.35
IBM 161118P00210000 P 11/18/16 210.0 53.85 58.30
IBM 161118P00215000 P 11/18/16 215.0 58.95 63.50
IBM 161118P00220000 P 11/18/16 220.0 63.95 68.30
IBM 161118P00225000 P 11/18/16 225.0 68.90 73.50
IBM 161118P00230000 P 11/18/16 230.0 73.90 78.35
IBM 161216C00145000 C 12/16/16 145.0 11.95 12.10
IBM 161216C00150000 C 12/16/16 150.0 8.20 8.35
IBM 161216C00155000 C 12/16/16 155.0 5.10 5.25
IBM 161216C00160000 C 12/16/16 160.0 2.86 2.95
IBM 161216C00165000 C 12/16/16 165.0 1.39 1.47
IBM 161216P00145000 P 12/16/16 145.0 2.69 2.75
IBM 161216P00150000 P 12/16/16 150.0 4.05 4.15
IBM 161216P00155000 P 12/16/16 155.0 6.10 6.30
IBM 161216P00160000 P 12/16/16 160.0 8.90 9.05
IBM 161216P00165000 P 12/16/16 165.0 12.50 12.70
IBM 170120C00060000 C 01/20/17 60.0 92.95 97.50
IBM 170120C00065000 C 01/20/17 65.0 87.95 92.50
IBM 170120C00070000 C 01/20/17 70.0 82.95 87.50
IBM 170120C00075000 C 01/20/17 75.0 78.00 82.50
IBM 170120C00080000 C 01/20/17 80.0 73.00 77.30
IBM 170120C00085000 C 01/20/17 85.0 68.20 72.35
IBM 170120C00090000 C 01/20/17 90.0 63.35 66.95
IBM 170120C00095000 C 01/20/17 95.0 58.40 62.00
IBM 170120C00100000 C 01/20/17 100.0 53.30 57.05
IBM 170120C00105000 C 01/20/17 105.0 48.35 52.00
IBM 170120C00110000 C 01/20/17 110.0 43.30 47.10
IBM 170120C00115000 C 01/20/17 115.0 38.60 42.25
IBM 170120C00120000 C 01/20/17 120.0 33.95 37.30
IBM 170120C00125000 C 01/20/17 125.0 29.90 32.15
IBM 170120C00130000 C 01/20/17 130.0 25.75 25.95
IBM 170120C00135000 C 01/20/17 135.0 21.15 21.35
IBM 170120C00140000 C 01/20/17 140.0 16.85 17.05
IBM 170120C00145000 C 01/20/17 145.0 12.85 13.05
IBM 170120C00150000 C 01/20/17 150.0 9.35 9.50
IBM 170120C00155000 C 01/20/17 155.0 6.40 6.55
IBM 170120C00160000 C 01/20/17 160.0 4.05 4.25
IBM 170120C00165000 C 01/20/17 165.0 2.41 2.49
IBM 170120C00170000 C 01/20/17 170.0 1.33 1.43
IBM 170120C00175000 C 01/20/17 175.0 0.70 0.77
IBM 170120C00180000 C 01/20/17 180.0 0.35 0.40
IBM 170120C00185000 C 01/20/17 185.0 0.17 0.21
IBM 170120C00190000 C 01/20/17 190.0 0.08 0.14
IBM 170120C00195000 C 01/20/17 195.0 0.01 0.12
IBM 170120C00200000 C 01/20/17 200.0 0.00 0.06
IBM 170120C00205000 C 01/20/17 205.0 0.00 0.05
IBM 170120C00210000 C 01/20/17 210.0 0.00 0.05
IBM 170120C00215000 C 01/20/17 215.0 0.00 0.05
IBM 170120C00220000 C 01/20/17 220.0 0.00 0.04
IBM 170120C00230000 C 01/20/17 230.0 0.00 0.03
IBM 170120C00240000 C 01/20/17 240.0 0.00 0.04
IBM 170120C00250000 C 01/20/17 250.0 0.00 0.03
IBM 170120C00260000 C 01/20/17 260.0 0.00 0.03
IBM 170120C00270000 C 01/20/17 270.0 0.00 0.03
IBM 170120C00280000 C 01/20/17 280.0 0.00 0.01
IBM 170120P00060000 P 01/20/17 60.0 0.00 0.02
IBM 170120P00065000 P 01/20/17 65.0 0.00 0.06
IBM 170120P00070000 P 01/20/17 70.0 0.01 0.04
IBM 170120P00075000 P 01/20/17 75.0 0.04 0.10
IBM 170120P00080000 P 01/20/17 80.0 0.06 0.14
IBM 170120P00085000 P 01/20/17 85.0 0.08 0.20
IBM 170120P00090000 P 01/20/17 90.0 0.12 0.24
IBM 170120P00095000 P 01/20/17 95.0 0.18 0.22
IBM 170120P00100000 P 01/20/17 100.0 0.24 0.28
IBM 170120P00105000 P 01/20/17 105.0 0.33 0.38
IBM 170120P00110000 P 01/20/17 110.0 0.42 0.48
IBM 170120P00115000 P 01/20/17 115.0 0.57 0.63
IBM 170120P00120000 P 01/20/17 120.0 0.76 0.83
IBM 170120P00125000 P 01/20/17 125.0 1.02 1.09
IBM 170120P00130000 P 01/20/17 130.0 1.38 1.46
IBM 170120P00135000 P 01/20/17 135.0 1.91 1.99
IBM 170120P00140000 P 01/20/17 140.0 2.68 2.75
IBM 170120P00145000 P 01/20/17 145.0 3.75 3.90
IBM 170120P00150000 P 01/20/17 150.0 5.30 5.45
IBM 170120P00155000 P 01/20/17 155.0 7.40 7.55
IBM 170120P00160000 P 01/20/17 160.0 10.05 10.25
IBM 170120P00165000 P 01/20/17 165.0 13.40 13.55
IBM 170120P00170000 P 01/20/17 170.0 16.20 18.15
IBM 170120P00175000 P 01/20/17 175.0 20.25 22.95
IBM 170120P00180000 P 01/20/17 180.0 24.90 27.95
IBM 170120P00185000 P 01/20/17 185.0 29.60 33.05
IBM 170120P00190000 P 01/20/17 190.0 34.45 37.95
IBM 170120P00195000 P 01/20/17 195.0 39.05 43.25
IBM 170120P00200000 P 01/20/17 200.0 43.95 48.35
IBM 170120P00205000 P 01/20/17 205.0 48.75 53.25
IBM 170120P00210000 P 01/20/17 210.0 54.05 58.50
IBM 170120P00215000 P 01/20/17 215.0 58.85 63.30
IBM 170120P00220000 P 01/20/17 220.0 63.80 68.35
IBM 170120P00230000 P 01/20/17 230.0 73.70 78.30
IBM 170120P00240000 P 01/20/17 240.0 83.80 88.45
IBM 170120P00250000 P 01/20/17 250.0 93.95 98.40
IBM 170120P00260000 P 01/20/17 260.0 103.90 108.25
IBM 170120P00270000 P 01/20/17 270.0 113.65 118.20
IBM 170120P00280000 P 01/20/17 280.0 123.65 128.10
IBM 170421C00080000 C 04/21/17 80.0 73.15 77.25
IBM 170421C00085000 C 04/21/17 85.0 68.40 72.50
IBM 170421C00090000 C 04/21/17 90.0 63.05 67.30
IBM 170421C00095000 C 04/21/17 95.0 58.10 62.20
IBM 170421C00100000 C 04/21/17 100.0 53.15 57.10
IBM 170421C00105000 C 04/21/17 105.0 48.30 52.40
IBM 170421C00110000 C 04/21/17 110.0 43.40 47.50
IBM 170421C00115000 C 04/21/17 115.0 38.85 42.75
IBM 170421C00120000 C 04/21/17 120.0 34.55 37.65
IBM 170421C00125000 C 04/21/17 125.0 29.40 33.30
IBM 170421C00130000 C 04/21/17 130.0 25.05 28.75
IBM 170421C00135000 C 04/21/17 135.0 20.75 24.45
IBM 170421C00140000 C 04/21/17 140.0 18.10 19.50
IBM 170421C00145000 C 04/21/17 145.0 14.60 15.20
IBM 170421C00150000 C 04/21/17 150.0 11.30 11.65
IBM 170421C00155000 C 04/21/17 155.0 8.45 8.80
IBM 170421C00160000 C 04/21/17 160.0 6.10 6.40
IBM 170421C00165000 C 04/21/17 165.0 4.25 4.60
IBM 170421C00170000 C 04/21/17 170.0 2.82 3.10
IBM 170421C00175000 C 04/21/17 175.0 1.81 2.04
IBM 170421C00180000 C 04/21/17 180.0 1.11 1.33
IBM 170421C00185000 C 04/21/17 185.0 0.67 0.86
IBM 170421C00190000 C 04/21/17 190.0 0.39 0.57
IBM 170421C00195000 C 04/21/17 195.0 0.23 0.38
IBM 170421C00200000 C 04/21/17 200.0 0.12 0.27
IBM 170421C00205000 C 04/21/17 205.0 0.04 0.18
IBM 170421C00210000 C 04/21/17 210.0 0.02 0.14
IBM 170421C00215000 C 04/21/17 215.0 0.00 0.11
IBM 170421C00220000 C 04/21/17 220.0 0.01 0.08
IBM 170421C00225000 C 04/21/17 225.0 0.00 0.06
IBM 170421C00230000 C 04/21/17 230.0 0.00 0.05
IBM 170421C00235000 C 04/21/17 235.0 0.00 0.05
IBM 170421C00240000 C 04/21/17 240.0 0.00 0.05
IBM 170421P00080000 P 04/21/17 80.0 0.24 0.39
IBM 170421P00085000 P 04/21/17 85.0 0.36 0.47
IBM 170421P00090000 P 04/21/17 90.0 0.45 0.58
IBM 170421P00095000 P 04/21/17 95.0 0.53 0.71
IBM 170421P00100000 P 04/21/17 100.0 0.68 0.86
IBM 170421P00105000 P 04/21/17 105.0 0.89 1.05
IBM 170421P00110000 P 04/21/17 110.0 1.13 1.29
IBM 170421P00115000 P 04/21/17 115.0 1.43 1.59
IBM 170421P00120000 P 04/21/17 120.0 1.83 1.98
IBM 170421P00125000 P 04/21/17 125.0 2.30 2.48
IBM 170421P00130000 P 04/21/17 130.0 2.98 3.15
IBM 170421P00135000 P 04/21/17 135.0 3.85 4.05
IBM 170421P00140000 P 04/21/17 140.0 4.95 5.15
IBM 170421P00145000 P 04/21/17 145.0 6.35 6.60
IBM 170421P00150000 P 04/21/17 150.0 8.15 8.35
IBM 170421P00155000 P 04/21/17 155.0 10.40 10.70
IBM 170421P00160000 P 04/21/17 160.0 13.05 13.25
IBM 170421P00165000 P 04/21/17 165.0 16.20 16.45
IBM 170421P00170000 P 04/21/17 170.0 19.80 20.10
IBM 170421P00175000 P 04/21/17 175.0 22.55 25.70
IBM 170421P00180000 P 04/21/17 180.0 26.20 29.95
IBM 170421P00185000 P 04/21/17 185.0 30.85 34.50
IBM 170421P00190000 P 04/21/17 190.0 35.70 39.25
IBM 170421P00195000 P 04/21/17 195.0 40.20 44.05
IBM 170421P00200000 P 04/21/17 200.0 45.05 49.25
IBM 170421P00205000 P 04/21/17 205.0 50.00 54.00
IBM 170421P00210000 P 04/21/17 210.0 54.90 59.15
IBM 170421P00215000 P 04/21/17 215.0 59.50 64.00
IBM 170421P00220000 P 04/21/17 220.0 64.50 69.15
IBM 170421P00225000 P 04/21/17 225.0 69.60 74.00
IBM 170421P00230000 P 04/21/17 230.0 74.50 79.10
IBM 170421P00235000 P 04/21/17 235.0 79.55 83.95
IBM 170421P00240000 P 04/21/17 240.0 84.55 89.10
IBM 170616C00075000 C 06/16/17 75.0 78.05 82.10
IBM 170616C00080000 C 06/16/17 80.0 73.00 77.25
IBM 170616C00085000 C 06/16/17 85.0 68.40 72.30
IBM 170616C00090000 C 06/16/17 90.0 63.10 67.40
IBM 170616C00095000 C 06/16/17 95.0 58.10 62.05
IBM 170616C00100000 C 06/16/17 100.0 53.20 57.10
IBM 170616C00105000 C 06/16/17 105.0 48.25 52.20
IBM 170616C00110000 C 06/16/17 110.0 43.50 47.35
IBM 170616C00115000 C 06/16/17 115.0 39.25 42.50
IBM 170616C00120000 C 06/16/17 120.0 35.00 37.70
IBM 170616C00125000 C 06/16/17 125.0 29.60 33.05
IBM 170616C00130000 C 06/16/17 130.0 25.60 28.35
IBM 170616C00135000 C 06/16/17 135.0 22.35 24.05
IBM 170616C00140000 C 06/16/17 140.0 18.55 20.05
IBM 170616C00145000 C 06/16/17 145.0 15.25 15.55
IBM 170616C00150000 C 06/16/17 150.0 12.05 12.35
IBM 170616C00155000 C 06/16/17 155.0 9.25 9.55
IBM 170616C00160000 C 06/16/17 160.0 6.90 7.25
IBM 170616C00165000 C 06/16/17 165.0 5.05 5.30
IBM 170616C00170000 C 06/16/17 170.0 3.55 3.80
IBM 170616C00175000 C 06/16/17 175.0 2.38 2.64
IBM 170616C00180000 C 06/16/17 180.0 1.56 1.73
IBM 170616C00185000 C 06/16/17 185.0 1.00 1.18
IBM 170616C00190000 C 06/16/17 190.0 0.62 0.71
IBM 170616C00195000 C 06/16/17 195.0 0.37 0.47
IBM 170616C00200000 C 06/16/17 200.0 0.23 0.28
IBM 170616C00205000 C 06/16/17 205.0 0.13 0.17
IBM 170616C00210000 C 06/16/17 210.0 0.05 0.17
IBM 170616C00215000 C 06/16/17 215.0 0.02 0.15
IBM 170616C00220000 C 06/16/17 220.0 0.01 0.10
IBM 170616C00225000 C 06/16/17 225.0 0.00 0.08
IBM 170616P00075000 P 06/16/17 75.0 0.37 0.47
IBM 170616P00080000 P 06/16/17 80.0 0.47 0.53
IBM 170616P00085000 P 06/16/17 85.0 0.57 0.70
IBM 170616P00090000 P 06/16/17 90.0 0.70 0.80
IBM 170616P00095000 P 06/16/17 95.0 0.86 0.96
IBM 170616P00100000 P 06/16/17 100.0 1.07 1.16
IBM 170616P00105000 P 06/16/17 105.0 1.29 1.49
IBM 170616P00110000 P 06/16/17 110.0 1.63 1.74
IBM 170616P00115000 P 06/16/17 115.0 2.04 2.23
IBM 170616P00120000 P 06/16/17 120.0 2.56 2.65
IBM 170616P00125000 P 06/16/17 125.0 3.20 3.35
IBM 170616P00130000 P 06/16/17 130.0 4.00 4.20
IBM 170616P00135000 P 06/16/17 135.0 5.00 5.25
IBM 170616P00140000 P 06/16/17 140.0 6.30 6.55
IBM 170616P00145000 P 06/16/17 145.0 7.90 8.15
IBM 170616P00150000 P 06/16/17 150.0 9.80 10.10
IBM 170616P00155000 P 06/16/17 155.0 12.10 12.50
IBM 170616P00160000 P 06/16/17 160.0 14.80 15.20
IBM 170616P00165000 P 06/16/17 165.0 17.95 18.30
IBM 170616P00170000 P 06/16/17 170.0 21.45 21.80
IBM 170616P00175000 P 06/16/17 175.0 24.10 26.75
IBM 170616P00180000 P 06/16/17 180.0 28.20 30.95
IBM 170616P00185000 P 06/16/17 185.0 32.55 35.30
IBM 170616P00190000 P 06/16/17 190.0 36.85 40.25
IBM 170616P00195000 P 06/16/17 195.0 41.60 45.35
IBM 170616P00200000 P 06/16/17 200.0 46.20 50.15
IBM 170616P00205000 P 06/16/17 205.0 51.30 55.00
IBM 170616P00210000 P 06/16/17 210.0 56.15 59.75
IBM 170616P00215000 P 06/16/17 215.0 60.55 65.00
IBM 170616P00220000 P 06/16/17 220.0 65.50 70.05
IBM 170616P00225000 P 06/16/17 225.0 70.50 75.05
IBM 180119C00060000 C 01/19/18 60.0 92.55 97.50
IBM 180119C00065000 C 01/19/18 65.0 87.50 92.50
IBM 180119C00070000 C 01/19/18 70.0 82.55 87.50
IBM 180119C00075000 C 01/19/18 75.0 77.55 82.50
IBM 180119C00080000 C 01/19/18 80.0 72.55 77.50
IBM 180119C00085000 C 01/19/18 85.0 67.55 72.50
IBM 180119C00090000 C 01/19/18 90.0 62.55 67.50
IBM 180119C00095000 C 01/19/18 95.0 57.50 62.50
IBM 180119C00100000 C 01/19/18 100.0 53.05 58.00
IBM 180119C00105000 C 01/19/18 105.0 48.05 53.00
IBM 180119C00110000 C 01/19/18 110.0 43.55 48.50
IBM 180119C00115000 C 01/19/18 115.0 39.00 43.50
IBM 180119C00120000 C 01/19/18 120.0 35.05 39.25
IBM 180119C00125000 C 01/19/18 125.0 30.60 34.95
IBM 180119C00130000 C 01/19/18 130.0 28.10 30.15
IBM 180119C00135000 C 01/19/18 135.0 24.30 26.15
IBM 180119C00140000 C 01/19/18 140.0 21.30 22.55
IBM 180119C00145000 C 01/19/18 145.0 18.30 18.70
IBM 180119C00150000 C 01/19/18 150.0 15.40 15.80
IBM 180119C00155000 C 01/19/18 155.0 12.75 12.95
IBM 180119C00160000 C 01/19/18 160.0 10.40 10.90
IBM 180119C00165000 C 01/19/18 165.0 8.40 8.85
IBM 180119C00170000 C 01/19/18 170.0 6.70 6.95
IBM 180119C00175000 C 01/19/18 175.0 5.25 5.60
IBM 180119C00180000 C 01/19/18 180.0 4.10 4.40
IBM 180119C00185000 C 01/19/18 185.0 3.15 3.45
IBM 180119C00190000 C 01/19/18 190.0 2.40 2.65
IBM 180119C00195000 C 01/19/18 195.0 1.80 2.04
IBM 180119C00200000 C 01/19/18 200.0 1.33 1.58
IBM 180119C00210000 C 01/19/18 210.0 0.74 0.94
IBM 180119C00220000 C 01/19/18 220.0 0.39 0.58
IBM 180119P00060000 P 01/19/18 60.0 0.63 0.75
IBM 180119P00065000 P 01/19/18 65.0 0.77 0.91
IBM 180119P00070000 P 01/19/18 70.0 0.94 1.09
IBM 180119P00075000 P 01/19/18 75.0 1.13 1.30
IBM 180119P00080000 P 01/19/18 80.0 1.36 1.54
IBM 180119P00085000 P 01/19/18 85.0 1.63 1.82
IBM 180119P00090000 P 01/19/18 90.0 1.95 2.15
IBM 180119P00095000 P 01/19/18 95.0 2.33 2.53
IBM 180119P00100000 P 01/19/18 100.0 2.76 2.98
IBM 180119P00105000 P 01/19/18 105.0 3.30 3.55
IBM 180119P00110000 P 01/19/18 110.0 3.95 4.15
IBM 180119P00115000 P 01/19/18 115.0 4.70 4.90
IBM 180119P00120000 P 01/19/18 120.0 5.55 5.80
IBM 180119P00125000 P 01/19/18 125.0 6.60 6.80
IBM 180119P00130000 P 01/19/18 130.0 7.80 8.15
IBM 180119P00135000 P 01/19/18 135.0 9.25 9.55
IBM 180119P00140000 P 01/19/18 140.0 10.90 11.15
IBM 180119P00145000 P 01/19/18 145.0 12.85 13.15
IBM 180119P00150000 P 01/19/18 150.0 14.95 15.35
IBM 180119P00155000 P 01/19/18 155.0 17.40 17.90
IBM 180119P00160000 P 01/19/18 160.0 20.15 20.50
IBM 180119P00165000 P 01/19/18 165.0 23.15 23.50
IBM 180119P00170000 P 01/19/18 170.0 26.45 26.90
IBM 180119P00175000 P 01/19/18 175.0 30.00 30.60
IBM 180119P00180000 P 01/19/18 180.0 33.75 34.25
IBM 180119P00185000 P 01/19/18 185.0 35.90 40.05
IBM 180119P00190000 P 01/19/18 190.0 40.10 44.40
IBM 180119P00195000 P 01/19/18 195.0 44.55 48.70
IBM 180119P00200000 P 01/19/18 200.0 48.80 52.80
IBM 180119P00210000 P 01/19/18 210.0 57.50 62.10
IBM 180119P00220000 P 01/19/18 220.0 67.05 72.00
IBM 190118C00080000 C 01/18/19 80.0 73.00 77.50
IBM 190118C00085000 C 01/18/19 85.0 68.00 72.50
IBM 190118C00090000 C 01/18/19 90.0 63.00 67.90
IBM 190118C00095000 C 01/18/19 95.0 58.00 62.50
IBM 190118C00100000 C 01/18/19 100.0 53.05 58.00
IBM 190118C00105000 C 01/18/19 105.0 49.00 53.50
IBM 190118C00110000 C 01/18/19 110.0 44.80 49.00
IBM 190118C00115000 C 01/18/19 115.0 40.60 45.00
IBM 190118C00120000 C 01/18/19 120.0 36.50 40.50
IBM 190118C00125000 C 01/18/19 125.0 33.50 36.65
IBM 190118C00130000 C 01/18/19 130.0 29.20 33.10
IBM 190118C00135000 C 01/18/19 135.0 26.80 29.70
IBM 190118C00140000 C 01/18/19 140.0 23.55 26.75
IBM 190118C00145000 C 01/18/19 145.0 21.25 22.55
IBM 190118C00150000 C 01/18/19 150.0 17.25 19.55
IBM 190118C00155000 C 01/18/19 155.0 16.15 17.10
IBM 190118C00160000 C 01/18/19 160.0 13.50 15.00
IBM 190118C00165000 C 01/18/19 165.0 11.95 13.05
IBM 190118C00170000 C 01/18/19 170.0 10.20 11.35
IBM 190118C00175000 C 01/18/19 175.0 8.85 10.00
IBM 190118C00180000 C 01/18/19 180.0 7.25 8.75
IBM 190118C00185000 C 01/18/19 185.0 6.05 8.35
IBM 190118C00190000 C 01/18/19 190.0 5.10 6.05
IBM 190118C00195000 C 01/18/19 195.0 4.35 5.15
IBM 190118C00200000 C 01/18/19 200.0 3.60 4.40
IBM 190118C00210000 C 01/18/19 210.0 2.35 3.15
IBM 190118C00220000 C 01/18/19 220.0 1.41 2.38
IBM 190118P00080000 P 01/18/19 80.0 2.81 3.95
IBM 190118P00085000 P 01/18/19 85.0 3.45 4.40
IBM 190118P00090000 P 01/18/19 90.0 4.10 5.50
IBM 190118P00095000 P 01/18/19 95.0 4.75 6.30
IBM 190118P00100000 P 01/18/19 100.0 5.50 6.95
IBM 190118P00105000 P 01/18/19 105.0 6.55 8.15
IBM 190118P00110000 P 01/18/19 110.0 7.65 9.25
IBM 190118P00115000 P 01/18/19 115.0 8.00 10.05
IBM 190118P00120000 P 01/18/19 120.0 10.00 11.25
IBM 190118P00125000 P 01/18/19 125.0 11.70 12.90
IBM 190118P00130000 P 01/18/19 130.0 12.60 14.30
IBM 190118P00135000 P 01/18/19 135.0 14.95 16.05
IBM 190118P00140000 P 01/18/19 140.0 17.20 18.40
IBM 190118P00145000 P 01/18/19 145.0 18.70 20.50
IBM 190118P00150000 P 01/18/19 150.0 21.65 23.00
IBM 190118P00155000 P 01/18/19 155.0 23.40 26.05
IBM 190118P00160000 P 01/18/19 160.0 26.05 29.00
IBM 190118P00165000 P 01/18/19 165.0 28.70 31.50
IBM 190118P00170000 P 01/18/19 170.0 31.80 35.40
IBM 190118P00175000 P 01/18/19 175.0 35.15 38.75
IBM 190118P00180000 P 01/18/19 180.0 39.05 42.95
IBM 190118P00185000 P 01/18/19 185.0 42.50 46.60
IBM 190118P00190000 P 01/18/19 190.0 46.20 49.90
IBM 190118P00195000 P 01/18/19 195.0 50.05 54.45
IBM 190118P00200000 P 01/18/19 200.0 54.50 58.70
IBM 190118P00210000 P 01/18/19 210.0 63.00 67.20
IBM 190118P00220000 P 01/18/19 220.0 72.00 76.50

OPRA data is delayed 15 minutes.


© 2016 Value Line, Inc. All Rights Reserved