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 Oct 21 2014 3:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 141024C00120000 C 10/24/14 120.0 40.30 44.40
IBM 141024C00125000 C 10/24/14 125.0 35.40 39.75
IBM 141024C00130000 C 10/24/14 130.0 30.25 34.55
IBM 141024C00135000 C 10/24/14 135.0 25.40 29.10
IBM 141024C00140000 C 10/24/14 140.0 20.75 24.15
IBM 141024C00145000 C 10/24/14 145.0 15.85 19.55
IBM 141024C00148000 C 10/24/14 148.0 12.90 16.55
IBM 141024C00149000 C 10/24/14 149.0 12.00 15.20
IBM 141024C00150000 C 10/24/14 150.0 11.00 13.80
IBM 141024C00152500 C 10/24/14 152.5 8.55 11.50
IBM 141024C00155000 C 10/24/14 155.0 6.00 8.75
IBM 141024C00157500 C 10/24/14 157.5 4.55 6.45
IBM 141024C00160000 C 10/24/14 160.0 3.20 3.70
IBM 141024C00162500 C 10/24/14 162.5 1.63 1.75
IBM 141024C00165000 C 10/24/14 165.0 0.67 0.73
IBM 141024C00167500 C 10/24/14 167.5 0.24 0.28
IBM 141024C00170000 C 10/24/14 170.0 0.12 0.13
IBM 141024C00172500 C 10/24/14 172.5 0.05 0.08
IBM 141024C00175000 C 10/24/14 175.0 0.03 0.05
IBM 141024C00177500 C 10/24/14 177.5 0.00 0.01
IBM 141024C00180000 C 10/24/14 180.0 0.00 0.02
IBM 141024C00182500 C 10/24/14 182.5 0.00 0.01
IBM 141024C00185000 C 10/24/14 185.0 0.00 0.01
IBM 141024C00187500 C 10/24/14 187.5 0.00 0.01
IBM 141024C00190000 C 10/24/14 190.0 0.00 0.01
IBM 141024C00192500 C 10/24/14 192.5 0.00 0.01
IBM 141024C00195000 C 10/24/14 195.0 0.00 0.01
IBM 141024C00197500 C 10/24/14 197.5 0.00 0.01
IBM 141024C00200000 C 10/24/14 200.0 0.00 0.01
IBM 141024C00202500 C 10/24/14 202.5 0.00 0.01
IBM 141024C00205000 C 10/24/14 205.0 0.00 0.01
IBM 141024C00207500 C 10/24/14 207.5 0.00 0.01
IBM 141024C00210000 C 10/24/14 210.0 0.00 0.01
IBM 141024C00212500 C 10/24/14 212.5 0.00 0.01
IBM 141024C00215000 C 10/24/14 215.0 0.00 0.01
IBM 141024C00217500 C 10/24/14 217.5 0.00 0.01
IBM 141024C00220000 C 10/24/14 220.0 0.00 0.01
IBM 141024C00222500 C 10/24/14 222.5 0.00 0.01
IBM 141024C00225000 C 10/24/14 225.0 0.00 0.01
IBM 141024C00227500 C 10/24/14 227.5 0.00 0.01
IBM 141024C00230000 C 10/24/14 230.0 0.00 0.01
IBM 141024C00232500 C 10/24/14 232.5 0.00 0.01
IBM 141024C00235000 C 10/24/14 235.0 0.00 0.01
IBM 141024C00237500 C 10/24/14 237.5 0.00 0.01
IBM 141024C00240000 C 10/24/14 240.0 0.00 0.01
IBM 141024C00242500 C 10/24/14 242.5 0.00 0.01
IBM 141024C00245000 C 10/24/14 245.0 0.00 0.01
IBM 141024P00120000 P 10/24/14 120.0 0.00 0.01
IBM 141024P00125000 P 10/24/14 125.0 0.00 0.01
IBM 141024P00130000 P 10/24/14 130.0 0.00 0.02
IBM 141024P00135000 P 10/24/14 135.0 0.00 0.01
IBM 141024P00140000 P 10/24/14 140.0 0.00 0.01
IBM 141024P00145000 P 10/24/14 145.0 0.01 0.02
IBM 141024P00148000 P 10/24/14 148.0 0.03 0.05
IBM 141024P00149000 P 10/24/14 149.0 0.04 0.09
IBM 141024P00150000 P 10/24/14 150.0 0.05 0.08
IBM 141024P00152500 P 10/24/14 152.5 0.09 0.15
IBM 141024P00155000 P 10/24/14 155.0 0.18 0.22
IBM 141024P00157500 P 10/24/14 157.5 0.34 0.42
IBM 141024P00160000 P 10/24/14 160.0 0.77 0.83
IBM 141024P00162500 P 10/24/14 162.5 1.62 1.70
IBM 141024P00165000 P 10/24/14 165.0 3.05 3.35
IBM 141024P00167500 P 10/24/14 167.5 4.80 5.70
IBM 141024P00170000 P 10/24/14 170.0 7.15 8.00
IBM 141024P00172500 P 10/24/14 172.5 9.60 10.45
IBM 141024P00175000 P 10/24/14 175.0 12.05 12.90
IBM 141024P00177500 P 10/24/14 177.5 14.55 15.45
IBM 141024P00180000 P 10/24/14 180.0 17.05 17.95
IBM 141024P00182500 P 10/24/14 182.5 18.95 20.40
IBM 141024P00185000 P 10/24/14 185.0 21.50 22.95
IBM 141024P00187500 P 10/24/14 187.5 23.00 25.95
IBM 141024P00190000 P 10/24/14 190.0 25.20 28.00
IBM 141024P00192500 P 10/24/14 192.5 27.65 30.50
IBM 141024P00195000 P 10/24/14 195.0 30.40 34.65
IBM 141024P00197500 P 10/24/14 197.5 32.65 35.50
IBM 141024P00200000 P 10/24/14 200.0 35.30 38.05
IBM 141024P00202500 P 10/24/14 202.5 37.65 41.90
IBM 141024P00205000 P 10/24/14 205.0 40.15 44.00
IBM 141024P00207500 P 10/24/14 207.5 42.65 45.50
IBM 141024P00210000 P 10/24/14 210.0 45.25 49.65
IBM 141024P00212500 P 10/24/14 212.5 47.65 52.00
IBM 141024P00215000 P 10/24/14 215.0 50.15 54.50
IBM 141024P00217500 P 10/24/14 217.5 53.00 57.05
IBM 141024P00220000 P 10/24/14 220.0 55.35 59.70
IBM 141024P00222500 P 10/24/14 222.5 58.00 62.20
IBM 141024P00225000 P 10/24/14 225.0 60.20 64.40
IBM 141024P00227500 P 10/24/14 227.5 62.65 67.00
IBM 141024P00230000 P 10/24/14 230.0 65.15 68.05
IBM 141024P00232500 P 10/24/14 232.5 67.65 70.55
IBM 141024P00235000 P 10/24/14 235.0 70.15 74.55
IBM 141024P00237500 P 10/24/14 237.5 72.65 76.95
IBM 141024P00240000 P 10/24/14 240.0 75.15 78.10
IBM 141024P00242500 P 10/24/14 242.5 77.80 82.00
IBM 141024P00245000 P 10/24/14 245.0 80.15 83.10
IBM 141031C00130000 C 10/31/14 130.0 30.80 34.30
IBM 141031C00135000 C 10/31/14 135.0 26.25 29.55
IBM 141031C00140000 C 10/31/14 140.0 21.30 24.55
IBM 141031C00145000 C 10/31/14 145.0 16.30 19.65
IBM 141031C00150000 C 10/31/14 150.0 11.45 14.70
IBM 141031C00155000 C 10/31/14 155.0 7.50 9.60
IBM 141031C00160000 C 10/31/14 160.0 3.95 4.25
IBM 141031C00162500 C 10/31/14 162.5 2.50 2.68
IBM 141031C00165000 C 10/31/14 165.0 1.44 1.52
IBM 141031C00167500 C 10/31/14 167.5 0.73 0.79
IBM 141031C00170000 C 10/31/14 170.0 0.36 0.42
IBM 141031C00172500 C 10/31/14 172.5 0.15 0.22
IBM 141031C00175000 C 10/31/14 175.0 0.07 0.14
IBM 141031C00177500 C 10/31/14 177.5 0.00 0.12
IBM 141031C00180000 C 10/31/14 180.0 0.00 0.09
IBM 141031C00182500 C 10/31/14 182.5 0.00 0.07
IBM 141031C00185000 C 10/31/14 185.0 0.00 0.05
IBM 141031C00187500 C 10/31/14 187.5 0.00 0.04
IBM 141031C00190000 C 10/31/14 190.0 0.00 0.04
IBM 141031C00192500 C 10/31/14 192.5 0.00 0.04
IBM 141031C00195000 C 10/31/14 195.0 0.00 0.03
IBM 141031C00197500 C 10/31/14 197.5 0.00 0.03
IBM 141031C00200000 C 10/31/14 200.0 0.00 0.02
IBM 141031C00202500 C 10/31/14 202.5 0.00 0.03
IBM 141031C00205000 C 10/31/14 205.0 0.00 0.03
IBM 141031C00207500 C 10/31/14 207.5 0.00 0.03
IBM 141031C00210000 C 10/31/14 210.0 0.00 0.03
IBM 141031C00212500 C 10/31/14 212.5 0.00 0.03
IBM 141031C00215000 C 10/31/14 215.0 0.00 0.03
IBM 141031C00217500 C 10/31/14 217.5 0.00 0.03
IBM 141031C00220000 C 10/31/14 220.0 0.00 0.03
IBM 141031C00222500 C 10/31/14 222.5 0.00 0.03
IBM 141031C00225000 C 10/31/14 225.0 0.00 0.03
IBM 141031C00227500 C 10/31/14 227.5 0.00 0.03
IBM 141031C00230000 C 10/31/14 230.0 0.00 0.03
IBM 141031C00232500 C 10/31/14 232.5 0.00 0.03
IBM 141031C00235000 C 10/31/14 235.0 0.00 0.03
IBM 141031C00237500 C 10/31/14 237.5 0.00 0.03
IBM 141031C00240000 C 10/31/14 240.0 0.00 0.03
IBM 141031C00242500 C 10/31/14 242.5 0.00 0.03
IBM 141031C00245000 C 10/31/14 245.0 0.00 0.03
IBM 141031P00130000 P 10/31/14 130.0 0.01 0.07
IBM 141031P00135000 P 10/31/14 135.0 0.02 0.11
IBM 141031P00140000 P 10/31/14 140.0 0.03 0.14
IBM 141031P00145000 P 10/31/14 145.0 0.09 0.20
IBM 141031P00150000 P 10/31/14 150.0 0.22 0.35
IBM 141031P00155000 P 10/31/14 155.0 0.59 0.65
IBM 141031P00160000 P 10/31/14 160.0 1.58 1.66
IBM 141031P00162500 P 10/31/14 162.5 2.49 2.61
IBM 141031P00165000 P 10/31/14 165.0 3.85 4.00
IBM 141031P00167500 P 10/31/14 167.5 5.60 5.85
IBM 141031P00170000 P 10/31/14 170.0 7.45 8.40
IBM 141031P00172500 P 10/31/14 172.5 9.55 10.75
IBM 141031P00175000 P 10/31/14 175.0 12.10 13.25
IBM 141031P00177500 P 10/31/14 177.5 13.95 15.40
IBM 141031P00180000 P 10/31/14 180.0 17.00 18.05
IBM 141031P00182500 P 10/31/14 182.5 18.90 20.85
IBM 141031P00185000 P 10/31/14 185.0 20.85 23.75
IBM 141031P00187500 P 10/31/14 187.5 23.05 26.80
IBM 141031P00190000 P 10/31/14 190.0 25.25 28.30
IBM 141031P00192500 P 10/31/14 192.5 28.50 30.80
IBM 141031P00195000 P 10/31/14 195.0 30.30 34.65
IBM 141031P00197500 P 10/31/14 197.5 32.70 36.30
IBM 141031P00200000 P 10/31/14 200.0 35.15 38.80
IBM 141031P00202500 P 10/31/14 202.5 38.00 42.05
IBM 141031P00205000 P 10/31/14 205.0 40.20 44.70
IBM 141031P00207500 P 10/31/14 207.5 43.10 46.80
IBM 141031P00210000 P 10/31/14 210.0 45.60 49.30
IBM 141031P00212500 P 10/31/14 212.5 47.70 52.00
IBM 141031P00215000 P 10/31/14 215.0 50.30 54.75
IBM 141031P00217500 P 10/31/14 217.5 52.70 57.00
IBM 141031P00220000 P 10/31/14 220.0 55.60 59.30
IBM 141031P00222500 P 10/31/14 222.5 57.85 61.50
IBM 141031P00225000 P 10/31/14 225.0 60.20 64.65
IBM 141031P00227500 P 10/31/14 227.5 62.65 66.85
IBM 141031P00230000 P 10/31/14 230.0 65.15 68.80
IBM 141031P00232500 P 10/31/14 232.5 67.85 71.50
IBM 141031P00235000 P 10/31/14 235.0 70.60 74.30
IBM 141031P00237500 P 10/31/14 237.5 72.85 76.50
IBM 141031P00240000 P 10/31/14 240.0 75.20 79.70
IBM 141031P00242500 P 10/31/14 242.5 77.70 81.85
IBM 141031P00245000 P 10/31/14 245.0 80.20 84.70
IBM 141107C00130000 C 11/07/14 130.0 30.80 34.30
IBM 141107C00135000 C 11/07/14 135.0 26.10 29.50
IBM 141107C00140000 C 11/07/14 140.0 21.15 24.45
IBM 141107C00145000 C 11/07/14 145.0 16.10 19.40
IBM 141107C00150000 C 11/07/14 150.0 11.50 14.80
IBM 141107C00155000 C 11/07/14 155.0 8.05 9.25
IBM 141107C00157500 C 11/07/14 157.5 5.95 6.95
IBM 141107C00160000 C 11/07/14 160.0 4.40 4.55
IBM 141107C00162500 C 11/07/14 162.5 2.94 3.00
IBM 141107C00165000 C 11/07/14 165.0 1.79 1.88
IBM 141107C00167500 C 11/07/14 167.5 1.02 1.07
IBM 141107C00170000 C 11/07/14 170.0 0.52 0.59
IBM 141107C00172500 C 11/07/14 172.5 0.24 0.40
IBM 141107C00175000 C 11/07/14 175.0 0.12 0.19
IBM 141107C00177500 C 11/07/14 177.5 0.04 0.19
IBM 141107C00180000 C 11/07/14 180.0 0.06 0.08
IBM 141107C00182500 C 11/07/14 182.5 0.00 0.11
IBM 141107C00185000 C 11/07/14 185.0 0.00 0.08
IBM 141107C00187500 C 11/07/14 187.5 0.00 0.07
IBM 141107C00190000 C 11/07/14 190.0 0.00 0.05
IBM 141107C00192500 C 11/07/14 192.5 0.00 0.04
IBM 141107C00195000 C 11/07/14 195.0 0.02 0.04
IBM 141107C00197500 C 11/07/14 197.5 0.00 0.02
IBM 141107C00200000 C 11/07/14 200.0 0.00 0.02
IBM 141107C00202500 C 11/07/14 202.5 0.00 0.03
IBM 141107C00205000 C 11/07/14 205.0 0.00 0.03
IBM 141107C00207500 C 11/07/14 207.5 0.00 0.04
IBM 141107C00210000 C 11/07/14 210.0 0.00 0.04
IBM 141107C00212500 C 11/07/14 212.5 0.00 0.03
IBM 141107C00215000 C 11/07/14 215.0 0.00 0.03
IBM 141107C00217500 C 11/07/14 217.5 0.00 0.03
IBM 141107C00220000 C 11/07/14 220.0 0.00 0.03
IBM 141107C00222500 C 11/07/14 222.5 0.00 0.03
IBM 141107C00225000 C 11/07/14 225.0 0.00 0.03
IBM 141107C00227500 C 11/07/14 227.5 0.00 0.03
IBM 141107C00230000 C 11/07/14 230.0 0.00 0.03
IBM 141107C00232500 C 11/07/14 232.5 0.00 0.03
IBM 141107C00235000 C 11/07/14 235.0 0.00 0.03
IBM 141107C00237500 C 11/07/14 237.5 0.00 0.03
IBM 141107C00240000 C 11/07/14 240.0 0.00 0.03
IBM 141107C00242500 C 11/07/14 242.5 0.00 0.03
IBM 141107C00245000 C 11/07/14 245.0 0.00 0.03
IBM 141107P00130000 P 11/07/14 130.0 0.02 0.16
IBM 141107P00135000 P 11/07/14 135.0 0.06 0.14
IBM 141107P00140000 P 11/07/14 140.0 0.11 0.28
IBM 141107P00145000 P 11/07/14 145.0 0.20 0.31
IBM 141107P00150000 P 11/07/14 150.0 0.27 0.60
IBM 141107P00155000 P 11/07/14 155.0 1.04 1.17
IBM 141107P00157500 P 11/07/14 157.5 1.63 1.71
IBM 141107P00160000 P 11/07/14 160.0 2.40 2.53
IBM 141107P00162500 P 11/07/14 162.5 3.45 3.65
IBM 141107P00165000 P 11/07/14 165.0 4.85 5.15
IBM 141107P00167500 P 11/07/14 167.5 6.60 6.95
IBM 141107P00170000 P 11/07/14 170.0 8.20 9.45
IBM 141107P00172500 P 11/07/14 172.5 10.30 12.05
IBM 141107P00175000 P 11/07/14 175.0 12.60 14.25
IBM 141107P00177500 P 11/07/14 177.5 14.10 17.50
IBM 141107P00180000 P 11/07/14 180.0 16.60 19.80
IBM 141107P00182500 P 11/07/14 182.5 19.15 22.25
IBM 141107P00185000 P 11/07/14 185.0 21.30 25.35
IBM 141107P00187500 P 11/07/14 187.5 24.05 27.35
IBM 141107P00190000 P 11/07/14 190.0 26.45 30.05
IBM 141107P00192500 P 11/07/14 192.5 28.75 32.10
IBM 141107P00195000 P 11/07/14 195.0 31.25 34.60
IBM 141107P00197500 P 11/07/14 197.5 34.10 37.10
IBM 141107P00200000 P 11/07/14 200.0 36.60 39.60
IBM 141107P00202500 P 11/07/14 202.5 38.90 42.45
IBM 141107P00205000 P 11/07/14 205.0 41.30 44.60
IBM 141107P00207500 P 11/07/14 207.5 44.05 48.15
IBM 141107P00210000 P 11/07/14 210.0 46.30 49.95
IBM 141107P00212500 P 11/07/14 212.5 48.75 53.00
IBM 141107P00215000 P 11/07/14 215.0 51.55 53.80
IBM 141107P00217500 P 11/07/14 217.5 54.10 57.70
IBM 141107P00220000 P 11/07/14 220.0 56.25 60.60
IBM 141107P00222500 P 11/07/14 222.5 59.00 63.15
IBM 141107P00225000 P 11/07/14 225.0 61.55 65.20
IBM 141107P00227500 P 11/07/14 227.5 63.85 67.45
IBM 141107P00230000 P 11/07/14 230.0 66.10 70.70
IBM 141107P00232500 P 11/07/14 232.5 69.00 73.10
IBM 141107P00235000 P 11/07/14 235.0 71.15 73.85
IBM 141107P00237500 P 11/07/14 237.5 74.00 78.05
IBM 141107P00240000 P 11/07/14 240.0 76.25 80.70
IBM 141107P00242500 P 11/07/14 242.5 78.90 81.80
IBM 141107P00245000 P 11/07/14 245.0 81.40 85.05
IBM 141114C00130000 C 11/14/14 130.0 30.50 34.95
IBM 141114C00135000 C 11/14/14 135.0 26.15 29.50
IBM 141114C00140000 C 11/14/14 140.0 21.15 24.55
IBM 141114C00145000 C 11/14/14 145.0 16.15 19.60
IBM 141114C00150000 C 11/14/14 150.0 11.45 14.85
IBM 141114C00152500 C 11/14/14 152.5 9.90 12.15
IBM 141114C00155000 C 11/14/14 155.0 8.05 9.55
IBM 141114C00157500 C 11/14/14 157.5 6.20 7.00
IBM 141114C00160000 C 11/14/14 160.0 4.55 4.85
IBM 141114C00162500 C 11/14/14 162.5 3.20 3.35
IBM 141114C00165000 C 11/14/14 165.0 2.04 2.16
IBM 141114C00167500 C 11/14/14 167.5 1.22 1.32
IBM 141114C00170000 C 11/14/14 170.0 0.70 0.79
IBM 141114C00172500 C 11/14/14 172.5 0.37 0.65
IBM 141114C00175000 C 11/14/14 175.0 0.23 0.37
IBM 141114C00177500 C 11/14/14 177.5 0.11 0.26
IBM 141114C00180000 C 11/14/14 180.0 0.05 0.17
IBM 141114C00182500 C 11/14/14 182.5 0.01 0.14
IBM 141114C00185000 C 11/14/14 185.0 0.00 0.10
IBM 141114C00187500 C 11/14/14 187.5 0.00 0.08
IBM 141114C00190000 C 11/14/14 190.0 0.00 0.07
IBM 141114C00192500 C 11/14/14 192.5 0.00 0.06
IBM 141114C00195000 C 11/14/14 195.0 0.00 0.05
IBM 141114C00197500 C 11/14/14 197.5 0.00 0.04
IBM 141114C00200000 C 11/14/14 200.0 0.00 0.04
IBM 141114C00202500 C 11/14/14 202.5 0.00 0.04
IBM 141114C00205000 C 11/14/14 205.0 0.00 0.04
IBM 141114C00207500 C 11/14/14 207.5 0.00 0.03
IBM 141114C00210000 C 11/14/14 210.0 0.00 0.03
IBM 141114C00212500 C 11/14/14 212.5 0.00 0.03
IBM 141114C00215000 C 11/14/14 215.0 0.00 0.03
IBM 141114C00217500 C 11/14/14 217.5 0.00 0.03
IBM 141114C00220000 C 11/14/14 220.0 0.00 0.03
IBM 141114C00222500 C 11/14/14 222.5 0.00 0.03
IBM 141114C00225000 C 11/14/14 225.0 0.00 0.03
IBM 141114C00227500 C 11/14/14 227.5 0.00 0.03
IBM 141114C00230000 C 11/14/14 230.0 0.00 0.03
IBM 141114C00232500 C 11/14/14 232.5 0.00 0.03
IBM 141114C00235000 C 11/14/14 235.0 0.00 0.03
IBM 141114C00237500 C 11/14/14 237.5 0.00 0.03
IBM 141114C00240000 C 11/14/14 240.0 0.00 0.03
IBM 141114C00242500 C 11/14/14 242.5 0.00 0.03
IBM 141114C00245000 C 11/14/14 245.0 0.00 0.03
IBM 141114P00130000 P 11/14/14 130.0 0.04 0.26
IBM 141114P00135000 P 11/14/14 135.0 0.06 0.23
IBM 141114P00140000 P 11/14/14 140.0 0.07 0.34
IBM 141114P00145000 P 11/14/14 145.0 0.28 0.51
IBM 141114P00150000 P 11/14/14 150.0 0.67 0.84
IBM 141114P00152500 P 11/14/14 152.5 1.00 1.19
IBM 141114P00155000 P 11/14/14 155.0 1.42 1.50
IBM 141114P00157500 P 11/14/14 157.5 1.98 2.17
IBM 141114P00160000 P 11/14/14 160.0 2.84 3.05
IBM 141114P00162500 P 11/14/14 162.5 3.75 4.10
IBM 141114P00165000 P 11/14/14 165.0 5.25 5.55
IBM 141114P00167500 P 11/14/14 167.5 6.95 7.35
IBM 141114P00170000 P 11/14/14 170.0 8.65 9.50
IBM 141114P00172500 P 11/14/14 172.5 10.45 12.25
IBM 141114P00175000 P 11/14/14 175.0 12.60 14.50
IBM 141114P00177500 P 11/14/14 177.5 14.15 17.00
IBM 141114P00180000 P 11/14/14 180.0 17.05 19.60
IBM 141114P00182500 P 11/14/14 182.5 19.95 21.65
IBM 141114P00185000 P 11/14/14 185.0 22.50 25.05
IBM 141114P00187500 P 11/14/14 187.5 23.85 26.75
IBM 141114P00190000 P 11/14/14 190.0 26.20 30.65
IBM 141114P00192500 P 11/14/14 192.5 29.00 32.70
IBM 141114P00195000 P 11/14/14 195.0 31.20 35.80
IBM 141114P00197500 P 11/14/14 197.5 34.00 38.25
IBM 141114P00200000 P 11/14/14 200.0 36.55 40.25
IBM 141114P00202500 P 11/14/14 202.5 38.95 42.70
IBM 141114P00205000 P 11/14/14 205.0 41.60 45.20
IBM 141114P00207500 P 11/14/14 207.5 44.05 47.70
IBM 141114P00210000 P 11/14/14 210.0 46.30 50.85
IBM 141114P00212500 P 11/14/14 212.5 49.00 53.15
IBM 141114P00215000 P 11/14/14 215.0 51.20 55.60
IBM 141114P00217500 P 11/14/14 217.5 54.00 57.60
IBM 141114P00220000 P 11/14/14 220.0 56.20 60.65
IBM 141114P00222500 P 11/14/14 222.5 59.00 63.15
IBM 141114P00225000 P 11/14/14 225.0 61.55 65.20
IBM 141114P00227500 P 11/14/14 227.5 63.95 67.45
IBM 141114P00230000 P 11/14/14 230.0 66.60 68.85
IBM 141114P00232500 P 11/14/14 232.5 69.00 73.20
IBM 141114P00235000 P 11/14/14 235.0 71.60 73.85
IBM 141114P00237500 P 11/14/14 237.5 74.00 78.20
IBM 141114P00240000 P 11/14/14 240.0 76.60 78.85
IBM 141114P00242500 P 11/14/14 242.5 79.10 81.35
IBM 141114P00245000 P 11/14/14 245.0 81.15 85.80
IBM 141122C00100000 C 11/22/14 100.0 60.30 64.60
IBM 141122C00105000 C 11/22/14 105.0 55.75 59.65
IBM 141122C00110000 C 11/22/14 110.0 51.10 54.75
IBM 141122C00115000 C 11/22/14 115.0 45.60 49.85
IBM 141122C00120000 C 11/22/14 120.0 40.75 44.85
IBM 141122C00125000 C 11/22/14 125.0 35.80 39.10
IBM 141122C00130000 C 11/22/14 130.0 30.75 34.45
IBM 141122C00135000 C 11/22/14 135.0 26.70 28.90
IBM 141122C00140000 C 11/22/14 140.0 21.05 23.80
IBM 141122C00145000 C 11/22/14 145.0 16.65 19.65
IBM 141122C00148000 C 11/22/14 148.0 13.80 16.65
IBM 141122C00149000 C 11/22/14 149.0 13.15 15.00
IBM 141122C00150000 C 11/22/14 150.0 12.50 14.15
IBM 141122C00152500 C 11/22/14 152.5 10.00 11.80
IBM 141122C00155000 C 11/22/14 155.0 8.35 9.55
IBM 141122C00157500 C 11/22/14 157.5 6.40 7.50
IBM 141122C00160000 C 11/22/14 160.0 5.00 5.15
IBM 141122C00162500 C 11/22/14 162.5 3.50 3.65
IBM 141122C00165000 C 11/22/14 165.0 2.44 2.46
IBM 141122C00167500 C 11/22/14 167.5 1.55 1.60
IBM 141122C00170000 C 11/22/14 170.0 0.96 1.01
IBM 141122C00172500 C 11/22/14 172.5 0.57 0.62
IBM 141122C00175000 C 11/22/14 175.0 0.34 0.38
IBM 141122C00177500 C 11/22/14 177.5 0.20 0.25
IBM 141122C00180000 C 11/22/14 180.0 0.15 0.16
IBM 141122C00182500 C 11/22/14 182.5 0.07 0.10
IBM 141122C00185000 C 11/22/14 185.0 0.05 0.06
IBM 141122C00187500 C 11/22/14 187.5 0.00 0.07
IBM 141122C00190000 C 11/22/14 190.0 0.02 0.06
IBM 141122C00192500 C 11/22/14 192.5 0.00 0.08
IBM 141122C00195000 C 11/22/14 195.0 0.01 0.03
IBM 141122C00197500 C 11/22/14 197.5 0.00 0.06
IBM 141122C00200000 C 11/22/14 200.0 0.01 0.05
IBM 141122C00202500 C 11/22/14 202.5 0.00 0.04
IBM 141122C00205000 C 11/22/14 205.0 0.01 0.04
IBM 141122C00207500 C 11/22/14 207.5 0.00 0.04
IBM 141122C00210000 C 11/22/14 210.0 0.00 0.04
IBM 141122C00212500 C 11/22/14 212.5 0.00 0.03
IBM 141122C00215000 C 11/22/14 215.0 0.00 0.03
IBM 141122C00217500 C 11/22/14 217.5 0.00 0.03
IBM 141122C00220000 C 11/22/14 220.0 0.00 0.03
IBM 141122C00222500 C 11/22/14 222.5 0.00 0.03
IBM 141122C00225000 C 11/22/14 225.0 0.00 0.04
IBM 141122C00227500 C 11/22/14 227.5 0.00 0.03
IBM 141122C00230000 C 11/22/14 230.0 0.00 0.03
IBM 141122C00232500 C 11/22/14 232.5 0.00 0.03
IBM 141122C00235000 C 11/22/14 235.0 0.00 0.03
IBM 141122C00237500 C 11/22/14 237.5 0.00 0.03
IBM 141122C00240000 C 11/22/14 240.0 0.00 0.03
IBM 141122C00242500 C 11/22/14 242.5 0.00 0.03
IBM 141122C00245000 C 11/22/14 245.0 0.00 0.03
IBM 141122C00250000 C 11/22/14 250.0 0.00 0.03
IBM 141122C00255000 C 11/22/14 255.0 0.00 0.03
IBM 141122C00260000 C 11/22/14 260.0 0.00 0.03
IBM 141122C00265000 C 11/22/14 265.0 0.00 0.03
IBM 141122C00270000 C 11/22/14 270.0 0.00 0.03
IBM 141122C00275000 C 11/22/14 275.0 0.00 0.03
IBM 141122C00280000 C 11/22/14 280.0 0.00 0.03
IBM 141122C00285000 C 11/22/14 285.0 0.00 0.03
IBM 141122C00290000 C 11/22/14 290.0 0.00 0.03
IBM 141122P00100000 P 11/22/14 100.0 0.00 0.03
IBM 141122P00105000 P 11/22/14 105.0 0.00 0.03
IBM 141122P00110000 P 11/22/14 110.0 0.01 0.06
IBM 141122P00115000 P 11/22/14 115.0 0.02 0.10
IBM 141122P00120000 P 11/22/14 120.0 0.02 0.14
IBM 141122P00125000 P 11/22/14 125.0 0.05 0.14
IBM 141122P00130000 P 11/22/14 130.0 0.09 0.16
IBM 141122P00135000 P 11/22/14 135.0 0.17 0.20
IBM 141122P00140000 P 11/22/14 140.0 0.26 0.31
IBM 141122P00145000 P 11/22/14 145.0 0.45 0.50
IBM 141122P00148000 P 11/22/14 148.0 0.65 0.78
IBM 141122P00149000 P 11/22/14 149.0 0.72 0.91
IBM 141122P00150000 P 11/22/14 150.0 0.89 0.95
IBM 141122P00152500 P 11/22/14 152.5 1.24 1.32
IBM 141122P00155000 P 11/22/14 155.0 1.75 1.77
IBM 141122P00157500 P 11/22/14 157.5 2.41 2.43
IBM 141122P00160000 P 11/22/14 160.0 3.25 3.35
IBM 141122P00162500 P 11/22/14 162.5 4.35 4.45
IBM 141122P00165000 P 11/22/14 165.0 5.75 5.90
IBM 141122P00167500 P 11/22/14 167.5 7.15 7.65
IBM 141122P00170000 P 11/22/14 170.0 9.35 9.60
IBM 141122P00172500 P 11/22/14 172.5 11.05 12.25
IBM 141122P00175000 P 11/22/14 175.0 13.35 14.30
IBM 141122P00177500 P 11/22/14 177.5 15.65 16.75
IBM 141122P00180000 P 11/22/14 180.0 18.45 18.70
IBM 141122P00182500 P 11/22/14 182.5 20.45 21.55
IBM 141122P00185000 P 11/22/14 185.0 23.10 23.95
IBM 141122P00187500 P 11/22/14 187.5 24.55 27.40
IBM 141122P00190000 P 11/22/14 190.0 27.70 29.00
IBM 141122P00192500 P 11/22/14 192.5 29.05 31.70
IBM 141122P00195000 P 11/22/14 195.0 31.30 35.65
IBM 141122P00197500 P 11/22/14 197.5 34.00 36.25
IBM 141122P00200000 P 11/22/14 200.0 36.20 39.25
IBM 141122P00202500 P 11/22/14 202.5 38.85 41.55
IBM 141122P00205000 P 11/22/14 205.0 41.25 44.05
IBM 141122P00207500 P 11/22/14 207.5 43.80 47.50
IBM 141122P00210000 P 11/22/14 210.0 46.25 49.30
IBM 141122P00212500 P 11/22/14 212.5 48.70 51.80
IBM 141122P00215000 P 11/22/14 215.0 51.25 55.55
IBM 141122P00217500 P 11/22/14 217.5 53.85 57.90
IBM 141122P00220000 P 11/22/14 220.0 56.30 60.30
IBM 141122P00222500 P 11/22/14 222.5 59.00 63.15
IBM 141122P00225000 P 11/22/14 225.0 61.15 65.65
IBM 141122P00227500 P 11/22/14 227.5 64.00 68.25
IBM 141122P00230000 P 11/22/14 230.0 66.55 68.80
IBM 141122P00232500 P 11/22/14 232.5 69.00 73.25
IBM 141122P00235000 P 11/22/14 235.0 71.30 73.85
IBM 141122P00237500 P 11/22/14 237.5 73.75 76.25
IBM 141122P00240000 P 11/22/14 240.0 76.15 80.30
IBM 141122P00242500 P 11/22/14 242.5 79.05 82.65
IBM 141122P00245000 P 11/22/14 245.0 81.30 85.65
IBM 141122P00250000 P 11/22/14 250.0 86.20 90.30
IBM 141122P00255000 P 11/22/14 255.0 91.30 95.30
IBM 141122P00260000 P 11/22/14 260.0 96.25 100.30
IBM 141122P00265000 P 11/22/14 265.0 101.25 105.60
IBM 141122P00270000 P 11/22/14 270.0 106.25 108.85
IBM 141122P00275000 P 11/22/14 275.0 111.30 113.90
IBM 141122P00280000 P 11/22/14 280.0 116.60 118.90
IBM 141122P00285000 P 11/22/14 285.0 121.25 123.90
IBM 141122P00290000 P 11/22/14 290.0 126.35 129.95
IBM 141128C00120000 C 11/28/14 120.0 40.45 44.85
IBM 141128C00125000 C 11/28/14 125.0 35.45 39.80
IBM 141128C00130000 C 11/28/14 130.0 30.40 34.80
IBM 141128C00135000 C 11/28/14 135.0 26.15 29.55
IBM 141128C00140000 C 11/28/14 140.0 21.10 24.60
IBM 141128C00145000 C 11/28/14 145.0 16.20 19.70
IBM 141128C00150000 C 11/28/14 150.0 11.85 15.05
IBM 141128C00152500 C 11/28/14 152.5 9.60 12.85
IBM 141128C00155000 C 11/28/14 155.0 8.00 10.90
IBM 141128C00157500 C 11/28/14 157.5 6.55 7.70
IBM 141128C00160000 C 11/28/14 160.0 5.15 5.30
IBM 141128C00162500 C 11/28/14 162.5 3.80 3.85
IBM 141128C00165000 C 11/28/14 165.0 2.61 2.70
IBM 141128C00167500 C 11/28/14 167.5 1.71 1.82
IBM 141128C00170000 C 11/28/14 170.0 1.10 1.19
IBM 141128C00172500 C 11/28/14 172.5 0.68 0.90
IBM 141128C00175000 C 11/28/14 175.0 0.30 0.54
IBM 141128C00177500 C 11/28/14 177.5 0.19 0.60
IBM 141128C00180000 C 11/28/14 180.0 0.15 0.41
IBM 141128C00182500 C 11/28/14 182.5 0.08 0.28
IBM 141128C00185000 C 11/28/14 185.0 0.04 0.20
IBM 141128C00187500 C 11/28/14 187.5 0.02 0.15
IBM 141128C00190000 C 11/28/14 190.0 0.00 0.10
IBM 141128C00192500 C 11/28/14 192.5 0.00 0.10
IBM 141128C00195000 C 11/28/14 195.0 0.00 0.08
IBM 141128C00197500 C 11/28/14 197.5 0.00 0.07
IBM 141128C00200000 C 11/28/14 200.0 0.00 0.06
IBM 141128C00202500 C 11/28/14 202.5 0.00 0.05
IBM 141128C00205000 C 11/28/14 205.0 0.00 0.05
IBM 141128C00207500 C 11/28/14 207.5 0.00 0.04
IBM 141128C00210000 C 11/28/14 210.0 0.00 0.04
IBM 141128C00212500 C 11/28/14 212.5 0.00 0.04
IBM 141128C00215000 C 11/28/14 215.0 0.00 0.04
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 141128P00120000 P 11/28/14 120.0 0.04 0.26
IBM 141128P00125000 P 11/28/14 125.0 0.08 0.36
IBM 141128P00130000 P 11/28/14 130.0 0.13 0.36
IBM 141128P00135000 P 11/28/14 135.0 0.17 0.42
IBM 141128P00140000 P 11/28/14 140.0 0.23 0.51
IBM 141128P00145000 P 11/28/14 145.0 0.49 0.73
IBM 141128P00150000 P 11/28/14 150.0 1.11 1.17
IBM 141128P00152500 P 11/28/14 152.5 1.38 1.86
IBM 141128P00155000 P 11/28/14 155.0 1.94 2.03
IBM 141128P00157500 P 11/28/14 157.5 2.59 2.72
IBM 141128P00160000 P 11/28/14 160.0 3.35 3.65
IBM 141128P00162500 P 11/28/14 162.5 4.55 4.80
IBM 141128P00165000 P 11/28/14 165.0 5.85 6.20
IBM 141128P00167500 P 11/28/14 167.5 7.30 7.90
IBM 141128P00170000 P 11/28/14 170.0 8.95 10.45
IBM 141128P00172500 P 11/28/14 172.5 11.05 12.65
IBM 141128P00175000 P 11/28/14 175.0 13.45 14.70
IBM 141128P00177500 P 11/28/14 177.5 15.95 17.55
IBM 141128P00180000 P 11/28/14 180.0 18.45 19.45
IBM 141128P00182500 P 11/28/14 182.5 19.20 22.65
IBM 141128P00185000 P 11/28/14 185.0 21.65 24.85
IBM 141128P00187500 P 11/28/14 187.5 24.10 27.30
IBM 141128P00190000 P 11/28/14 190.0 26.85 30.30
IBM 141128P00192500 P 11/28/14 192.5 29.00 33.30
IBM 141128P00195000 P 11/28/14 195.0 31.55 35.15
IBM 141128P00197500 P 11/28/14 197.5 34.00 38.20
IBM 141128P00200000 P 11/28/14 200.0 36.15 40.80
IBM 141128P00202500 P 11/28/14 202.5 39.00 43.20
IBM 141128P00205000 P 11/28/14 205.0 41.20 45.80
IBM 141128P00207500 P 11/28/14 207.5 44.05 47.70
IBM 141128P00210000 P 11/28/14 210.0 46.60 50.25
IBM 141128P00212500 P 11/28/14 212.5 49.00 53.30
IBM 141128P00215000 P 11/28/14 215.0 51.30 55.80
IBM 141128P00217500 P 11/28/14 217.5 54.05 56.65
IBM 141128P00220000 P 11/28/14 220.0 56.60 60.30
IBM 141128P00222500 P 11/28/14 222.5 59.00 63.30
IBM 141128P00225000 P 11/28/14 225.0 61.60 65.25
IBM 141128P00227500 P 11/28/14 227.5 64.00 68.25
IBM 141128P00230000 P 11/28/14 230.0 66.15 70.85
IBM 141128P00232500 P 11/28/14 232.5 69.00 73.25
IBM 141128P00235000 P 11/28/14 235.0 71.15 75.60
IBM 141128P00237500 P 11/28/14 237.5 74.00 78.15
IBM 141128P00240000 P 11/28/14 240.0 76.25 80.55
IBM 141128P00242500 P 11/28/14 242.5 79.00 83.15
IBM 141220C00090000 C 12/20/14 90.0 70.45 74.80
IBM 141220C00095000 C 12/20/14 95.0 65.35 69.65
IBM 141220C00100000 C 12/20/14 100.0 60.75 64.75
IBM 141220C00105000 C 12/20/14 105.0 56.05 59.70
IBM 141220C00110000 C 12/20/14 110.0 51.10 54.75
IBM 141220C00115000 C 12/20/14 115.0 45.60 49.50
IBM 141220C00120000 C 12/20/14 120.0 40.80 44.30
IBM 141220C00125000 C 12/20/14 125.0 35.85 39.40
IBM 141220C00130000 C 12/20/14 130.0 31.10 34.10
IBM 141220C00135000 C 12/20/14 135.0 26.50 29.40
IBM 141220C00140000 C 12/20/14 140.0 21.60 23.85
IBM 141220C00145000 C 12/20/14 145.0 16.85 19.35
IBM 141220C00150000 C 12/20/14 150.0 12.75 14.75
IBM 141220C00155000 C 12/20/14 155.0 9.30 9.85
IBM 141220C00160000 C 12/20/14 160.0 6.00 6.15
IBM 141220C00165000 C 12/20/14 165.0 3.50 3.60
IBM 141220C00170000 C 12/20/14 170.0 1.84 1.85
IBM 141220C00175000 C 12/20/14 175.0 0.88 0.93
IBM 141220C00180000 C 12/20/14 180.0 0.43 0.46
IBM 141220C00185000 C 12/20/14 185.0 0.20 0.24
IBM 141220C00190000 C 12/20/14 190.0 0.10 0.13
IBM 141220C00195000 C 12/20/14 195.0 0.06 0.10
IBM 141220C00200000 C 12/20/14 200.0 0.05 0.07
IBM 141220C00205000 C 12/20/14 205.0 0.01 0.07
IBM 141220C00210000 C 12/20/14 210.0 0.00 0.04
IBM 141220C00215000 C 12/20/14 215.0 0.00 0.02
IBM 141220C00220000 C 12/20/14 220.0 0.00 0.05
IBM 141220C00225000 C 12/20/14 225.0 0.00 0.04
IBM 141220C00230000 C 12/20/14 230.0 0.00 0.04
IBM 141220C00235000 C 12/20/14 235.0 0.00 0.04
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 0.02 0.04
IBM 141220P00095000 P 12/20/14 95.0 0.03 0.05
IBM 141220P00100000 P 12/20/14 100.0 0.01 0.10
IBM 141220P00105000 P 12/20/14 105.0 0.03 0.16
IBM 141220P00110000 P 12/20/14 110.0 0.06 0.20
IBM 141220P00115000 P 12/20/14 115.0 0.10 0.27
IBM 141220P00120000 P 12/20/14 120.0 0.14 0.30
IBM 141220P00125000 P 12/20/14 125.0 0.19 0.42
IBM 141220P00130000 P 12/20/14 130.0 0.24 0.37
IBM 141220P00135000 P 12/20/14 135.0 0.45 0.52
IBM 141220P00140000 P 12/20/14 140.0 0.64 0.72
IBM 141220P00145000 P 12/20/14 145.0 1.03 1.09
IBM 141220P00150000 P 12/20/14 150.0 1.67 1.75
IBM 141220P00155000 P 12/20/14 155.0 2.73 2.76
IBM 141220P00160000 P 12/20/14 160.0 4.35 4.50
IBM 141220P00165000 P 12/20/14 165.0 6.80 6.95
IBM 141220P00170000 P 12/20/14 170.0 10.10 10.40
IBM 141220P00175000 P 12/20/14 175.0 14.10 14.75
IBM 141220P00180000 P 12/20/14 180.0 18.45 19.20
IBM 141220P00185000 P 12/20/14 185.0 22.80 24.20
IBM 141220P00190000 P 12/20/14 190.0 26.95 29.15
IBM 141220P00195000 P 12/20/14 195.0 32.65 34.05
IBM 141220P00200000 P 12/20/14 200.0 36.60 39.20
IBM 141220P00205000 P 12/20/14 205.0 41.25 44.25
IBM 141220P00210000 P 12/20/14 210.0 46.25 49.20
IBM 141220P00215000 P 12/20/14 215.0 51.35 54.20
IBM 141220P00220000 P 12/20/14 220.0 56.35 59.20
IBM 141220P00225000 P 12/20/14 225.0 61.20 64.20
IBM 141220P00230000 P 12/20/14 230.0 66.25 69.20
IBM 141220P00235000 P 12/20/14 235.0 71.55 74.20
IBM 141220P00240000 P 12/20/14 240.0 76.55 80.20
IBM 141220P00245000 P 12/20/14 245.0 81.25 85.60
IBM 141220P00250000 P 12/20/14 250.0 86.25 90.60
IBM 141220P00255000 P 12/20/14 255.0 91.25 94.10
IBM 141220P00260000 P 12/20/14 260.0 96.25 100.30
IBM 141220P00265000 P 12/20/14 265.0 101.35 105.55
IBM 141220P00270000 P 12/20/14 270.0 106.35 110.40
IBM 150117C00090000 C 01/17/15 90.0 70.75 74.80
IBM 150117C00095000 C 01/17/15 95.0 65.75 69.70
IBM 150117C00100000 C 01/17/15 100.0 60.75 64.85
IBM 150117C00105000 C 01/17/15 105.0 55.80 59.70
IBM 150117C00110000 C 01/17/15 110.0 50.45 54.65
IBM 150117C00115000 C 01/17/15 115.0 45.80 49.55
IBM 150117C00120000 C 01/17/15 120.0 40.85 44.60
IBM 150117C00125000 C 01/17/15 125.0 36.45 39.35
IBM 150117C00130000 C 01/17/15 130.0 31.50 34.40
IBM 150117C00135000 C 01/17/15 135.0 26.90 28.90
IBM 150117C00140000 C 01/17/15 140.0 22.90 24.10
IBM 150117C00145000 C 01/17/15 145.0 18.00 19.30
IBM 150117C00150000 C 01/17/15 150.0 13.90 14.45
IBM 150117C00155000 C 01/17/15 155.0 10.30 10.60
IBM 150117C00160000 C 01/17/15 160.0 7.10 7.35
IBM 150117C00165000 C 01/17/15 165.0 4.55 4.75
IBM 150117C00170000 C 01/17/15 170.0 2.71 2.78
IBM 150117C00175000 C 01/17/15 175.0 1.50 1.56
IBM 150117C00180000 C 01/17/15 180.0 0.78 0.86
IBM 150117C00185000 C 01/17/15 185.0 0.40 0.46
IBM 150117C00190000 C 01/17/15 190.0 0.21 0.24
IBM 150117C00195000 C 01/17/15 195.0 0.10 0.14
IBM 150117C00200000 C 01/17/15 200.0 0.08 0.13
IBM 150117C00205000 C 01/17/15 205.0 0.05 0.12
IBM 150117C00210000 C 01/17/15 210.0 0.02 0.08
IBM 150117C00215000 C 01/17/15 215.0 0.02 0.04
IBM 150117C00220000 C 01/17/15 220.0 0.00 0.03
IBM 150117C00225000 C 01/17/15 225.0 0.00 0.06
IBM 150117C00230000 C 01/17/15 230.0 0.00 0.07
IBM 150117C00235000 C 01/17/15 235.0 0.00 0.06
IBM 150117C00240000 C 01/17/15 240.0 0.00 0.05
IBM 150117C00245000 C 01/17/15 245.0 0.00 0.04
IBM 150117C00250000 C 01/17/15 250.0 0.00 0.02
IBM 150117C00255000 C 01/17/15 255.0 0.00 0.04
IBM 150117C00260000 C 01/17/15 260.0 0.00 0.04
IBM 150117C00265000 C 01/17/15 265.0 0.00 0.04
IBM 150117C00270000 C 01/17/15 270.0 0.00 0.03
IBM 150117C00275000 C 01/17/15 275.0 0.00 0.04
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 0.03
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 0.05 0.10
IBM 150117P00095000 P 01/17/15 95.0 0.02 0.17
IBM 150117P00100000 P 01/17/15 100.0 0.05 0.15
IBM 150117P00105000 P 01/17/15 105.0 0.07 0.31
IBM 150117P00110000 P 01/17/15 110.0 0.11 0.25
IBM 150117P00115000 P 01/17/15 115.0 0.15 0.38
IBM 150117P00120000 P 01/17/15 120.0 0.20 0.35
IBM 150117P00125000 P 01/17/15 125.0 0.39 0.44
IBM 150117P00130000 P 01/17/15 130.0 0.53 0.60
IBM 150117P00135000 P 01/17/15 135.0 0.74 0.85
IBM 150117P00140000 P 01/17/15 140.0 1.09 1.16
IBM 150117P00145000 P 01/17/15 145.0 1.64 1.71
IBM 150117P00150000 P 01/17/15 150.0 2.43 2.51
IBM 150117P00155000 P 01/17/15 155.0 3.65 3.80
IBM 150117P00160000 P 01/17/15 160.0 5.40 5.55
IBM 150117P00165000 P 01/17/15 165.0 7.75 8.00
IBM 150117P00170000 P 01/17/15 170.0 11.00 11.60
IBM 150117P00175000 P 01/17/15 175.0 14.45 15.00
IBM 150117P00180000 P 01/17/15 180.0 18.95 19.30
IBM 150117P00185000 P 01/17/15 185.0 23.35 24.35
IBM 150117P00190000 P 01/17/15 190.0 27.95 29.05
IBM 150117P00195000 P 01/17/15 195.0 32.05 34.15
IBM 150117P00200000 P 01/17/15 200.0 37.55 39.05
IBM 150117P00205000 P 01/17/15 205.0 41.25 44.10
IBM 150117P00210000 P 01/17/15 210.0 46.45 49.95
IBM 150117P00215000 P 01/17/15 215.0 51.60 54.05
IBM 150117P00220000 P 01/17/15 220.0 56.25 59.20
IBM 150117P00225000 P 01/17/15 225.0 61.20 64.25
IBM 150117P00230000 P 01/17/15 230.0 66.15 69.05
IBM 150117P00235000 P 01/17/15 235.0 71.30 74.05
IBM 150117P00240000 P 01/17/15 240.0 76.55 79.30
IBM 150117P00245000 P 01/17/15 245.0 81.20 84.05
IBM 150117P00250000 P 01/17/15 250.0 86.25 90.65
IBM 150117P00255000 P 01/17/15 255.0 91.15 95.60
IBM 150117P00260000 P 01/17/15 260.0 96.25 100.45
IBM 150117P00265000 P 01/17/15 265.0 101.25 105.60
IBM 150117P00270000 P 01/17/15 270.0 106.20 110.55
IBM 150117P00275000 P 01/17/15 275.0 111.60 115.25
IBM 150117P00280000 P 01/17/15 280.0 116.15 120.60
IBM 150117P00285000 P 01/17/15 285.0 121.15 125.60
IBM 150117P00290000 P 01/17/15 290.0 126.40 130.00
IBM 150117P00300000 P 01/17/15 300.0 136.15 140.55
IBM 150117P00310000 P 01/17/15 310.0 146.30 150.65
IBM 150117P00320000 P 01/17/15 320.0 156.35 160.45
IBM 150417C00095000 C 04/17/15 95.0 65.45 69.80
IBM 150417C00100000 C 04/17/15 100.0 60.40 64.80
IBM 150417C00105000 C 04/17/15 105.0 55.40 59.75
IBM 150417C00110000 C 04/17/15 110.0 50.45 54.65
IBM 150417C00115000 C 04/17/15 115.0 45.45 49.65
IBM 150417C00120000 C 04/17/15 120.0 41.00 44.55
IBM 150417C00125000 C 04/17/15 125.0 35.60 39.95
IBM 150417C00130000 C 04/17/15 130.0 31.35 34.70
IBM 150417C00135000 C 04/17/15 135.0 27.30 29.80
IBM 150417C00140000 C 04/17/15 140.0 23.35 25.35
IBM 150417C00145000 C 04/17/15 145.0 19.45 20.30
IBM 150417C00150000 C 04/17/15 150.0 15.80 16.30
IBM 150417C00155000 C 04/17/15 155.0 12.35 12.80
IBM 150417C00160000 C 04/17/15 160.0 9.55 9.80
IBM 150417C00165000 C 04/17/15 165.0 7.00 7.25
IBM 150417C00170000 C 04/17/15 170.0 5.10 5.25
IBM 150417C00175000 C 04/17/15 175.0 3.55 3.65
IBM 150417C00180000 C 04/17/15 180.0 2.41 2.49
IBM 150417C00185000 C 04/17/15 185.0 1.60 1.67
IBM 150417C00190000 C 04/17/15 190.0 1.00 1.10
IBM 150417C00195000 C 04/17/15 195.0 0.64 0.75
IBM 150417C00200000 C 04/17/15 200.0 0.41 0.50
IBM 150417C00205000 C 04/17/15 205.0 0.26 0.34
IBM 150417C00210000 C 04/17/15 210.0 0.17 0.26
IBM 150417C00215000 C 04/17/15 215.0 0.10 0.19
IBM 150417C00220000 C 04/17/15 220.0 0.07 0.17
IBM 150417C00225000 C 04/17/15 225.0 0.00 0.15
IBM 150417C00230000 C 04/17/15 230.0 0.00 0.15
IBM 150417C00235000 C 04/17/15 235.0 0.00 0.14
IBM 150417C00240000 C 04/17/15 240.0 0.00 0.16
IBM 150417C00245000 C 04/17/15 245.0 0.00 0.15
IBM 150417C00250000 C 04/17/15 250.0 0.00 0.15
IBM 150417C00255000 C 04/17/15 255.0 0.00 0.14
IBM 150417C00260000 C 04/17/15 260.0 0.00 0.14
IBM 150417C00265000 C 04/17/15 265.0 0.00 0.13
IBM 150417C00270000 C 04/17/15 270.0 0.00 0.13
IBM 150417C00275000 C 04/17/15 275.0 0.00 0.11
IBM 150417C00280000 C 04/17/15 280.0 0.00 0.09
IBM 150417P00095000 P 04/17/15 95.0 0.10 0.27
IBM 150417P00100000 P 04/17/15 100.0 0.16 0.35
IBM 150417P00105000 P 04/17/15 105.0 0.24 0.37
IBM 150417P00110000 P 04/17/15 110.0 0.34 0.38
IBM 150417P00115000 P 04/17/15 115.0 0.48 0.63
IBM 150417P00120000 P 04/17/15 120.0 0.67 0.78
IBM 150417P00125000 P 04/17/15 125.0 0.95 1.05
IBM 150417P00130000 P 04/17/15 130.0 1.30 1.35
IBM 150417P00135000 P 04/17/15 135.0 1.82 2.00
IBM 150417P00140000 P 04/17/15 140.0 2.55 2.70
IBM 150417P00145000 P 04/17/15 145.0 3.45 3.65
IBM 150417P00150000 P 04/17/15 150.0 4.70 4.90
IBM 150417P00155000 P 04/17/15 155.0 6.35 6.55
IBM 150417P00160000 P 04/17/15 160.0 8.30 8.60
IBM 150417P00165000 P 04/17/15 165.0 10.80 11.20
IBM 150417P00170000 P 04/17/15 170.0 13.75 14.25
IBM 150417P00175000 P 04/17/15 175.0 17.25 17.70
IBM 150417P00180000 P 04/17/15 180.0 21.05 21.60
IBM 150417P00185000 P 04/17/15 185.0 24.80 26.30
IBM 150417P00190000 P 04/17/15 190.0 29.55 30.30
IBM 150417P00195000 P 04/17/15 195.0 33.45 35.80
IBM 150417P00200000 P 04/17/15 200.0 38.20 41.15
IBM 150417P00205000 P 04/17/15 205.0 42.35 46.45
IBM 150417P00210000 P 04/17/15 210.0 47.25 51.45
IBM 150417P00215000 P 04/17/15 215.0 52.45 56.00
IBM 150417P00220000 P 04/17/15 220.0 57.40 60.80
IBM 150417P00225000 P 04/17/15 225.0 62.10 66.45
IBM 150417P00230000 P 04/17/15 230.0 67.05 71.35
IBM 150417P00235000 P 04/17/15 235.0 72.20 75.85
IBM 150417P00240000 P 04/17/15 240.0 77.00 81.30
IBM 150417P00245000 P 04/17/15 245.0 82.00 86.00
IBM 150417P00250000 P 04/17/15 250.0 87.00 91.30
IBM 150417P00255000 P 04/17/15 255.0 92.00 96.30
IBM 150417P00260000 P 04/17/15 260.0 97.00 101.25
IBM 150417P00265000 P 04/17/15 265.0 102.00 106.30
IBM 150417P00270000 P 04/17/15 270.0 106.95 111.00
IBM 150417P00275000 P 04/17/15 275.0 112.30 115.90
IBM 150417P00280000 P 04/17/15 280.0 116.95 121.00
IBM 160115C00085000 C 01/15/16 85.0 76.00 80.30
IBM 160115C00090000 C 01/15/16 90.0 70.40 75.00
IBM 160115C00095000 C 01/15/16 95.0 65.40 70.00
IBM 160115C00100000 C 01/15/16 100.0 61.00 65.25
IBM 160115C00105000 C 01/15/16 105.0 55.45 59.95
IBM 160115C00110000 C 01/15/16 110.0 51.10 54.50
IBM 160115C00115000 C 01/15/16 115.0 46.30 49.55
IBM 160115C00120000 C 01/15/16 120.0 41.65 44.85
IBM 160115C00125000 C 01/15/16 125.0 37.00 41.05
IBM 160115C00130000 C 01/15/16 130.0 34.00 36.55
IBM 160115C00135000 C 01/15/16 135.0 30.00 32.55
IBM 160115C00140000 C 01/15/16 140.0 26.50 28.75
IBM 160115C00145000 C 01/15/16 145.0 23.15 25.05
IBM 160115C00150000 C 01/15/16 150.0 20.10 20.55
IBM 160115C00155000 C 01/15/16 155.0 17.00 17.50
IBM 160115C00160000 C 01/15/16 160.0 14.60 14.75
IBM 160115C00165000 C 01/15/16 165.0 12.15 12.40
IBM 160115C00170000 C 01/15/16 170.0 10.10 10.30
IBM 160115C00175000 C 01/15/16 175.0 8.35 8.50
IBM 160115C00180000 C 01/15/16 180.0 6.80 6.95
IBM 160115C00185000 C 01/15/16 185.0 5.45 5.65
IBM 160115C00190000 C 01/15/16 190.0 4.40 4.60
IBM 160115C00195000 C 01/15/16 195.0 3.55 3.70
IBM 160115C00200000 C 01/15/16 200.0 2.80 3.05
IBM 160115C00210000 C 01/15/16 210.0 1.80 1.94
IBM 160115C00220000 C 01/15/16 220.0 1.11 1.31
IBM 160115C00230000 C 01/15/16 230.0 0.69 0.92
IBM 160115C00240000 C 01/15/16 240.0 0.40 0.68
IBM 160115C00250000 C 01/15/16 250.0 0.21 0.52
IBM 160115C00260000 C 01/15/16 260.0 0.20 0.42
IBM 160115C00270000 C 01/15/16 270.0 0.10 0.35
IBM 160115C00280000 C 01/15/16 280.0 0.00 0.31
IBM 160115C00290000 C 01/15/16 290.0 0.00 0.28
IBM 160115P00085000 P 01/15/16 85.0 0.75 0.95
IBM 160115P00090000 P 01/15/16 90.0 0.95 1.10
IBM 160115P00095000 P 01/15/16 95.0 1.21 1.34
IBM 160115P00100000 P 01/15/16 100.0 1.32 1.75
IBM 160115P00105000 P 01/15/16 105.0 1.66 2.14
IBM 160115P00110000 P 01/15/16 110.0 2.08 2.50
IBM 160115P00115000 P 01/15/16 115.0 2.58 3.00
IBM 160115P00120000 P 01/15/16 120.0 3.20 3.70
IBM 160115P00125000 P 01/15/16 125.0 3.95 4.40
IBM 160115P00130000 P 01/15/16 130.0 5.15 5.35
IBM 160115P00135000 P 01/15/16 135.0 6.30 6.55
IBM 160115P00140000 P 01/15/16 140.0 7.60 7.80
IBM 160115P00145000 P 01/15/16 145.0 9.10 9.45
IBM 160115P00150000 P 01/15/16 150.0 10.95 11.25
IBM 160115P00155000 P 01/15/16 155.0 13.05 13.40
IBM 160115P00160000 P 01/15/16 160.0 15.40 15.80
IBM 160115P00165000 P 01/15/16 165.0 18.05 18.50
IBM 160115P00170000 P 01/15/16 170.0 20.95 21.40
IBM 160115P00175000 P 01/15/16 175.0 24.00 24.65
IBM 160115P00180000 P 01/15/16 180.0 27.65 28.15
IBM 160115P00185000 P 01/15/16 185.0 31.25 31.85
IBM 160115P00190000 P 01/15/16 190.0 35.25 36.60
IBM 160115P00195000 P 01/15/16 195.0 37.85 40.90
IBM 160115P00200000 P 01/15/16 200.0 42.00 45.00
IBM 160115P00210000 P 01/15/16 210.0 51.00 54.20
IBM 160115P00220000 P 01/15/16 220.0 61.00 62.85
IBM 160115P00230000 P 01/15/16 230.0 70.35 73.40
IBM 160115P00240000 P 01/15/16 240.0 81.50 83.10
IBM 160115P00250000 P 01/15/16 250.0 89.55 92.90
IBM 160115P00260000 P 01/15/16 260.0 99.10 103.50
IBM 160115P00270000 P 01/15/16 270.0 109.00 113.50
IBM 160115P00280000 P 01/15/16 280.0 118.50 123.00
IBM 160115P00290000 P 01/15/16 290.0 128.10 133.00
IBM 170120C00085000 C 01/20/17 85.0 75.40 80.00
IBM 170120C00090000 C 01/20/17 90.0 70.40 75.00
IBM 170120C00095000 C 01/20/17 95.0 65.35 70.00
IBM 170120C00100000 C 01/20/17 100.0 61.00 65.05
IBM 170120C00105000 C 01/20/17 105.0 55.95 60.00
IBM 170120C00110000 C 01/20/17 110.0 53.25 55.00
IBM 170120C00115000 C 01/20/17 115.0 47.00 50.85
IBM 170120C00120000 C 01/20/17 120.0 44.00 47.00
IBM 170120C00125000 C 01/20/17 125.0 39.55 43.05
IBM 170120C00130000 C 01/20/17 130.0 36.00 39.55
IBM 170120C00135000 C 01/20/17 135.0 32.20 35.95
IBM 170120C00140000 C 01/20/17 140.0 30.30 32.05
IBM 170120C00145000 C 01/20/17 145.0 26.50 29.10
IBM 170120C00150000 C 01/20/17 150.0 24.60 25.55
IBM 170120C00155000 C 01/20/17 155.0 20.75 22.00
IBM 170120C00160000 C 01/20/17 160.0 19.10 20.30
IBM 170120C00165000 C 01/20/17 165.0 16.70 17.50
IBM 170120C00170000 C 01/20/17 170.0 14.55 15.55
IBM 170120C00175000 C 01/20/17 175.0 12.60 13.60
IBM 170120C00180000 C 01/20/17 180.0 11.20 12.35
IBM 170120C00185000 C 01/20/17 185.0 9.65 10.75
IBM 170120C00190000 C 01/20/17 190.0 8.30 10.50
IBM 170120C00195000 C 01/20/17 195.0 6.90 8.50
IBM 170120C00200000 C 01/20/17 200.0 6.70 6.90
IBM 170120C00210000 C 01/20/17 210.0 4.55 5.80
IBM 170120C00220000 C 01/20/17 220.0 3.00 4.00
IBM 170120C00230000 C 01/20/17 230.0 2.14 3.75
IBM 170120C00240000 C 01/20/17 240.0 1.93 2.99
IBM 170120C00250000 C 01/20/17 250.0 1.04 2.15
IBM 170120C00260000 C 01/20/17 260.0 0.72 1.85
IBM 170120C00270000 C 01/20/17 270.0 0.70 1.46
IBM 170120C00280000 C 01/20/17 280.0 0.41 1.19
IBM 170120P00085000 P 01/20/17 85.0 1.22 2.41
IBM 170120P00090000 P 01/20/17 90.0 1.75 2.25
IBM 170120P00095000 P 01/20/17 95.0 2.15 2.80
IBM 170120P00100000 P 01/20/17 100.0 2.70 3.40
IBM 170120P00105000 P 01/20/17 105.0 3.75 4.10
IBM 170120P00110000 P 01/20/17 110.0 4.20 5.00
IBM 170120P00115000 P 01/20/17 115.0 5.05 5.90
IBM 170120P00120000 P 01/20/17 120.0 5.95 7.00
IBM 170120P00125000 P 01/20/17 125.0 7.15 8.50
IBM 170120P00130000 P 01/20/17 130.0 8.40 10.00
IBM 170120P00135000 P 01/20/17 135.0 10.05 11.40
IBM 170120P00140000 P 01/20/17 140.0 11.70 13.30
IBM 170120P00145000 P 01/20/17 145.0 13.60 15.40
IBM 170120P00150000 P 01/20/17 150.0 16.20 17.20
IBM 170120P00155000 P 01/20/17 155.0 18.15 19.95
IBM 170120P00160000 P 01/20/17 160.0 21.20 22.05
IBM 170120P00165000 P 01/20/17 165.0 23.80 24.85
IBM 170120P00170000 P 01/20/17 170.0 25.95 28.20
IBM 170120P00175000 P 01/20/17 175.0 29.00 30.65
IBM 170120P00180000 P 01/20/17 180.0 32.35 34.00
IBM 170120P00185000 P 01/20/17 185.0 35.85 38.35
IBM 170120P00190000 P 01/20/17 190.0 39.50 42.00
IBM 170120P00195000 P 01/20/17 195.0 43.05 46.85
IBM 170120P00200000 P 01/20/17 200.0 46.65 50.95
IBM 170120P00210000 P 01/20/17 210.0 54.95 59.30
IBM 170120P00220000 P 01/20/17 220.0 63.65 68.00
IBM 170120P00230000 P 01/20/17 230.0 72.50 76.80
IBM 170120P00240000 P 01/20/17 240.0 81.90 86.00
IBM 170120P00250000 P 01/20/17 250.0 91.05 95.55
IBM 170120P00260000 P 01/20/17 260.0 100.50 105.00
IBM 170120P00270000 P 01/20/17 270.0 110.00 114.55
IBM 170120P00280000 P 01/20/17 280.0 119.50 124.00

OPRA data is delayed 15 minutes.