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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-02)Premium Content

International Business Machines Corp (IBM)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 150402C00100000 C 04/02/15 100.0 58.35 62.45
IBM 150402C00105000 C 04/02/15 105.0 53.40 57.40
IBM 150402C00110000 C 04/02/15 110.0 48.20 52.35
IBM 150402C00115000 C 04/02/15 115.0 43.35 47.30
IBM 150402C00120000 C 04/02/15 120.0 38.40 42.35
IBM 150402C00125000 C 04/02/15 125.0 33.40 37.35
IBM 150402C00130000 C 04/02/15 130.0 28.20 32.45
IBM 150402C00135000 C 04/02/15 135.0 23.35 27.35
IBM 150402C00138000 C 04/02/15 138.0 20.35 24.35
IBM 150402C00139000 C 04/02/15 139.0 19.30 23.30
IBM 150402C00140000 C 04/02/15 140.0 18.50 22.25
IBM 150402C00141000 C 04/02/15 141.0 17.65 21.10
IBM 150402C00142000 C 04/02/15 142.0 16.45 18.90
IBM 150402C00143000 C 04/02/15 143.0 15.55 18.40
IBM 150402C00144000 C 04/02/15 144.0 14.55 17.50
IBM 150402C00145000 C 04/02/15 145.0 13.55 16.50
IBM 150402C00146000 C 04/02/15 146.0 12.55 15.50
IBM 150402C00147000 C 04/02/15 147.0 11.60 14.50
IBM 150402C00148000 C 04/02/15 148.0 10.55 13.15
IBM 150402C00149000 C 04/02/15 149.0 9.60 12.45
IBM 150402C00150000 C 04/02/15 150.0 8.60 11.15
IBM 150402C00152500 C 04/02/15 152.5 6.80 8.40
IBM 150402C00155000 C 04/02/15 155.0 4.55 6.00
IBM 150402C00157500 C 04/02/15 157.5 3.35 3.75
IBM 150402C00160000 C 04/02/15 160.0 1.62 1.78
IBM 150402C00162500 C 04/02/15 162.5 0.61 0.64
IBM 150402C00165000 C 04/02/15 165.0 0.16 0.20
IBM 150402C00167500 C 04/02/15 167.5 0.03 0.07
IBM 150402C00170000 C 04/02/15 170.0 0.00 0.08
IBM 150402C00172500 C 04/02/15 172.5 0.00 0.05
IBM 150402C00175000 C 04/02/15 175.0 0.00 0.05
IBM 150402C00177500 C 04/02/15 177.5 0.00 0.05
IBM 150402C00180000 C 04/02/15 180.0 0.00 0.05
IBM 150402C00182500 C 04/02/15 182.5 0.00 0.05
IBM 150402C00185000 C 04/02/15 185.0 0.00 0.05
IBM 150402C00187500 C 04/02/15 187.5 0.00 0.05
IBM 150402C00190000 C 04/02/15 190.0 0.00 0.05
IBM 150402C00192500 C 04/02/15 192.5 0.00 0.05
IBM 150402C00195000 C 04/02/15 195.0 0.00 0.05
IBM 150402C00197500 C 04/02/15 197.5 0.00 0.05
IBM 150402C00200000 C 04/02/15 200.0 0.00 0.05
IBM 150402C00205000 C 04/02/15 205.0 0.00 0.05
IBM 150402C00210000 C 04/02/15 210.0 0.00 0.05
IBM 150402C00215000 C 04/02/15 215.0 0.00 0.05
IBM 150402C00220000 C 04/02/15 220.0 0.00 0.05
IBM 150402P00100000 P 04/02/15 100.0 0.00 0.05
IBM 150402P00105000 P 04/02/15 105.0 0.00 0.05
IBM 150402P00110000 P 04/02/15 110.0 0.00 0.05
IBM 150402P00115000 P 04/02/15 115.0 0.00 0.05
IBM 150402P00120000 P 04/02/15 120.0 0.00 0.05
IBM 150402P00125000 P 04/02/15 125.0 0.00 0.06
IBM 150402P00130000 P 04/02/15 130.0 0.00 0.05
IBM 150402P00135000 P 04/02/15 135.0 0.00 0.06
IBM 150402P00138000 P 04/02/15 138.0 0.00 0.03
IBM 150402P00139000 P 04/02/15 139.0 0.00 0.07
IBM 150402P00140000 P 04/02/15 140.0 0.00 0.08
IBM 150402P00141000 P 04/02/15 141.0 0.00 0.07
IBM 150402P00142000 P 04/02/15 142.0 0.00 0.10
IBM 150402P00143000 P 04/02/15 143.0 0.00 0.11
IBM 150402P00144000 P 04/02/15 144.0 0.00 0.13
IBM 150402P00145000 P 04/02/15 145.0 0.00 0.07
IBM 150402P00146000 P 04/02/15 146.0 0.00 0.06
IBM 150402P00147000 P 04/02/15 147.0 0.01 0.08
IBM 150402P00148000 P 04/02/15 148.0 0.02 0.12
IBM 150402P00149000 P 04/02/15 149.0 0.02 0.07
IBM 150402P00150000 P 04/02/15 150.0 0.03 0.07
IBM 150402P00152500 P 04/02/15 152.5 0.07 0.11
IBM 150402P00155000 P 04/02/15 155.0 0.17 0.22
IBM 150402P00157500 P 04/02/15 157.5 0.47 0.53
IBM 150402P00160000 P 04/02/15 160.0 1.16 1.29
IBM 150402P00162500 P 04/02/15 162.5 2.55 2.75
IBM 150402P00165000 P 04/02/15 165.0 4.55 4.85
IBM 150402P00167500 P 04/02/15 167.5 6.55 8.40
IBM 150402P00170000 P 04/02/15 170.0 8.15 9.75
IBM 150402P00172500 P 04/02/15 172.5 10.25 13.45
IBM 150402P00175000 P 04/02/15 175.0 12.75 14.85
IBM 150402P00177500 P 04/02/15 177.5 15.25 18.45
IBM 150402P00180000 P 04/02/15 180.0 17.75 21.30
IBM 150402P00182500 P 04/02/15 182.5 20.20 22.35
IBM 150402P00185000 P 04/02/15 185.0 22.55 24.85
IBM 150402P00187500 P 04/02/15 187.5 25.20 27.35
IBM 150402P00190000 P 04/02/15 190.0 27.70 29.85
IBM 150402P00192500 P 04/02/15 192.5 30.20 32.35
IBM 150402P00195000 P 04/02/15 195.0 32.70 36.75
IBM 150402P00197500 P 04/02/15 197.5 35.20 37.35
IBM 150402P00200000 P 04/02/15 200.0 37.70 41.70
IBM 150402P00205000 P 04/02/15 205.0 42.70 46.75
IBM 150402P00210000 P 04/02/15 210.0 47.70 51.70
IBM 150402P00215000 P 04/02/15 215.0 52.70 56.70
IBM 150402P00220000 P 04/02/15 220.0 57.70 61.75
IBM 150410C00135000 C 04/10/15 135.0 23.85 26.95
IBM 150410C00140000 C 04/10/15 140.0 18.80 21.55
IBM 150410C00141000 C 04/10/15 141.0 17.85 20.55
IBM 150410C00142000 C 04/10/15 142.0 16.85 19.60
IBM 150410C00143000 C 04/10/15 143.0 15.70 18.65
IBM 150410C00144000 C 04/10/15 144.0 14.70 17.55
IBM 150410C00145000 C 04/10/15 145.0 13.70 16.65
IBM 150410C00146000 C 04/10/15 146.0 12.70 15.60
IBM 150410C00147000 C 04/10/15 147.0 11.75 14.35
IBM 150410C00148000 C 04/10/15 148.0 10.75 13.40
IBM 150410C00149000 C 04/10/15 149.0 9.80 12.05
IBM 150410C00150000 C 04/10/15 150.0 9.40 11.05
IBM 150410C00152500 C 04/10/15 152.5 7.25 8.70
IBM 150410C00155000 C 04/10/15 155.0 5.50 6.45
IBM 150410C00157500 C 04/10/15 157.5 4.00 4.40
IBM 150410C00160000 C 04/10/15 160.0 2.43 2.61
IBM 150410C00162500 C 04/10/15 162.5 1.30 1.42
IBM 150410C00165000 C 04/10/15 165.0 0.62 0.71
IBM 150410C00167500 C 04/10/15 167.5 0.24 0.36
IBM 150410C00170000 C 04/10/15 170.0 0.10 0.20
IBM 150410C00172500 C 04/10/15 172.5 0.04 0.11
IBM 150410C00175000 C 04/10/15 175.0 0.01 0.10
IBM 150410C00177500 C 04/10/15 177.5 0.00 0.08
IBM 150410C00180000 C 04/10/15 180.0 0.00 0.07
IBM 150410C00182500 C 04/10/15 182.5 0.00 0.06
IBM 150410C00185000 C 04/10/15 185.0 0.00 0.06
IBM 150410C00187500 C 04/10/15 187.5 0.00 0.05
IBM 150410C00190000 C 04/10/15 190.0 0.00 0.05
IBM 150410C00192500 C 04/10/15 192.5 0.00 0.06
IBM 150410C00195000 C 04/10/15 195.0 0.00 0.05
IBM 150410C00197500 C 04/10/15 197.5 0.00 0.05
IBM 150410C00200000 C 04/10/15 200.0 0.00 0.05
IBM 150410C00202500 C 04/10/15 202.5 0.00 0.05
IBM 150410C00205000 C 04/10/15 205.0 0.00 0.05
IBM 150410C00207500 C 04/10/15 207.5 0.00 0.05
IBM 150410C00210000 C 04/10/15 210.0 0.00 0.05
IBM 150410C00212500 C 04/10/15 212.5 0.00 0.05
IBM 150410P00135000 P 04/10/15 135.0 0.01 0.08
IBM 150410P00140000 P 04/10/15 140.0 0.04 0.10
IBM 150410P00141000 P 04/10/15 141.0 0.05 0.13
IBM 150410P00142000 P 04/10/15 142.0 0.06 0.13
IBM 150410P00143000 P 04/10/15 143.0 0.07 0.16
IBM 150410P00144000 P 04/10/15 144.0 0.05 0.29
IBM 150410P00145000 P 04/10/15 145.0 0.09 0.20
IBM 150410P00146000 P 04/10/15 146.0 0.11 0.29
IBM 150410P00147000 P 04/10/15 147.0 0.12 0.32
IBM 150410P00148000 P 04/10/15 148.0 0.14 0.37
IBM 150410P00149000 P 04/10/15 149.0 0.18 0.40
IBM 150410P00150000 P 04/10/15 150.0 0.21 0.41
IBM 150410P00152500 P 04/10/15 152.5 0.34 0.43
IBM 150410P00155000 P 04/10/15 155.0 0.58 0.73
IBM 150410P00157500 P 04/10/15 157.5 1.09 1.20
IBM 150410P00160000 P 04/10/15 160.0 1.91 2.09
IBM 150410P00162500 P 04/10/15 162.5 3.15 3.55
IBM 150410P00165000 P 04/10/15 165.0 5.00 5.45
IBM 150410P00167500 P 04/10/15 167.5 6.75 8.60
IBM 150410P00170000 P 04/10/15 170.0 9.10 11.50
IBM 150410P00172500 P 04/10/15 172.5 11.50 14.05
IBM 150410P00175000 P 04/10/15 175.0 14.00 15.50
IBM 150410P00177500 P 04/10/15 177.5 15.70 18.00
IBM 150410P00180000 P 04/10/15 180.0 17.75 21.25
IBM 150410P00182500 P 04/10/15 182.5 20.25 23.75
IBM 150410P00185000 P 04/10/15 185.0 22.75 26.25
IBM 150410P00187500 P 04/10/15 187.5 25.25 28.90
IBM 150410P00190000 P 04/10/15 190.0 27.75 31.25
IBM 150410P00192500 P 04/10/15 192.5 30.00 34.25
IBM 150410P00195000 P 04/10/15 195.0 32.70 36.70
IBM 150410P00197500 P 04/10/15 197.5 35.20 39.25
IBM 150410P00200000 P 04/10/15 200.0 37.70 40.80
IBM 150410P00202500 P 04/10/15 202.5 40.20 44.25
IBM 150410P00205000 P 04/10/15 205.0 42.70 46.75
IBM 150410P00207500 P 04/10/15 207.5 45.20 49.20
IBM 150410P00210000 P 04/10/15 210.0 47.70 51.65
IBM 150410P00212500 P 04/10/15 212.5 50.25 53.55
IBM 150417C00095000 C 04/17/15 95.0 63.30 67.35
IBM 150417C00100000 C 04/17/15 100.0 58.30 62.25
IBM 150417C00105000 C 04/17/15 105.0 53.30 57.35
IBM 150417C00110000 C 04/17/15 110.0 48.30 52.35
IBM 150417C00115000 C 04/17/15 115.0 43.25 47.35
IBM 150417C00120000 C 04/17/15 120.0 38.20 42.40
IBM 150417C00125000 C 04/17/15 125.0 33.30 37.40
IBM 150417C00130000 C 04/17/15 130.0 28.75 31.55
IBM 150417C00134000 C 04/17/15 134.0 24.65 28.30
IBM 150417C00135000 C 04/17/15 135.0 23.80 27.35
IBM 150417C00136000 C 04/17/15 136.0 22.85 26.25
IBM 150417C00137000 C 04/17/15 137.0 21.85 24.25
IBM 150417C00138000 C 04/17/15 138.0 20.85 23.25
IBM 150417C00139000 C 04/17/15 139.0 19.90 22.30
IBM 150417C00140000 C 04/17/15 140.0 18.90 21.25
IBM 150417C00141000 C 04/17/15 141.0 17.85 20.30
IBM 150417C00142000 C 04/17/15 142.0 16.90 19.35
IBM 150417C00143000 C 04/17/15 143.0 15.70 18.30
IBM 150417C00144000 C 04/17/15 144.0 14.80 17.35
IBM 150417C00145000 C 04/17/15 145.0 14.00 16.20
IBM 150417C00146000 C 04/17/15 146.0 12.90 15.10
IBM 150417C00147000 C 04/17/15 147.0 12.05 14.10
IBM 150417C00148000 C 04/17/15 148.0 11.10 13.15
IBM 150417C00149000 C 04/17/15 149.0 10.55 12.20
IBM 150417C00150000 C 04/17/15 150.0 9.55 11.25
IBM 150417C00152500 C 04/17/15 152.5 8.10 8.95
IBM 150417C00155000 C 04/17/15 155.0 6.20 6.70
IBM 150417C00157500 C 04/17/15 157.5 4.50 4.80
IBM 150417C00160000 C 04/17/15 160.0 3.00 3.15
IBM 150417C00162500 C 04/17/15 162.5 1.84 1.93
IBM 150417C00165000 C 04/17/15 165.0 1.03 1.12
IBM 150417C00167500 C 04/17/15 167.5 0.57 0.63
IBM 150417C00170000 C 04/17/15 170.0 0.31 0.36
IBM 150417C00172500 C 04/17/15 172.5 0.17 0.21
IBM 150417C00175000 C 04/17/15 175.0 0.09 0.13
IBM 150417C00177500 C 04/17/15 177.5 0.04 0.12
IBM 150417C00180000 C 04/17/15 180.0 0.04 0.06
IBM 150417C00182500 C 04/17/15 182.5 0.01 0.09
IBM 150417C00185000 C 04/17/15 185.0 0.01 0.08
IBM 150417C00187500 C 04/17/15 187.5 0.01 0.08
IBM 150417C00190000 C 04/17/15 190.0 0.00 0.06
IBM 150417C00192500 C 04/17/15 192.5 0.00 0.07
IBM 150417C00195000 C 04/17/15 195.0 0.01 0.02
IBM 150417C00197500 C 04/17/15 197.5 0.00 0.06
IBM 150417C00200000 C 04/17/15 200.0 0.00 0.03
IBM 150417C00202500 C 04/17/15 202.5 0.00 0.05
IBM 150417C00205000 C 04/17/15 205.0 0.00 0.05
IBM 150417C00207500 C 04/17/15 207.5 0.00 0.05
IBM 150417C00210000 C 04/17/15 210.0 0.00 0.05
IBM 150417C00212500 C 04/17/15 212.5 0.00 0.05
IBM 150417C00215000 C 04/17/15 215.0 0.01 0.05
IBM 150417C00220000 C 04/17/15 220.0 0.00 0.05
IBM 150417C00225000 C 04/17/15 225.0 0.00 0.05
IBM 150417C00230000 C 04/17/15 230.0 0.00 0.05
IBM 150417C00235000 C 04/17/15 235.0 0.00 0.05
IBM 150417C00240000 C 04/17/15 240.0 0.00 0.05
IBM 150417C00245000 C 04/17/15 245.0 0.00 0.05
IBM 150417C00250000 C 04/17/15 250.0 0.00 0.05
IBM 150417C00255000 C 04/17/15 255.0 0.00 0.05
IBM 150417C00260000 C 04/17/15 260.0 0.00 0.05
IBM 150417C00265000 C 04/17/15 265.0 0.00 0.05
IBM 150417C00270000 C 04/17/15 270.0 0.00 0.05
IBM 150417C00275000 C 04/17/15 275.0 0.00 0.05
IBM 150417C00280000 C 04/17/15 280.0 0.00 0.05
IBM 150417P00095000 P 04/17/15 95.0 0.00 0.02
IBM 150417P00100000 P 04/17/15 100.0 0.00 0.05
IBM 150417P00105000 P 04/17/15 105.0 0.00 0.06
IBM 150417P00110000 P 04/17/15 110.0 0.00 0.02
IBM 150417P00115000 P 04/17/15 115.0 0.00 0.06
IBM 150417P00120000 P 04/17/15 120.0 0.00 0.03
IBM 150417P00125000 P 04/17/15 125.0 0.01 0.07
IBM 150417P00130000 P 04/17/15 130.0 0.02 0.06
IBM 150417P00134000 P 04/17/15 134.0 0.03 0.09
IBM 150417P00135000 P 04/17/15 135.0 0.04 0.09
IBM 150417P00136000 P 04/17/15 136.0 0.04 0.10
IBM 150417P00137000 P 04/17/15 137.0 0.05 0.13
IBM 150417P00138000 P 04/17/15 138.0 0.06 0.12
IBM 150417P00139000 P 04/17/15 139.0 0.07 0.13
IBM 150417P00140000 P 04/17/15 140.0 0.08 0.12
IBM 150417P00141000 P 04/17/15 141.0 0.09 0.13
IBM 150417P00142000 P 04/17/15 142.0 0.11 0.14
IBM 150417P00143000 P 04/17/15 143.0 0.13 0.16
IBM 150417P00144000 P 04/17/15 144.0 0.15 0.18
IBM 150417P00145000 P 04/17/15 145.0 0.18 0.21
IBM 150417P00146000 P 04/17/15 146.0 0.21 0.24
IBM 150417P00147000 P 04/17/15 147.0 0.24 0.28
IBM 150417P00148000 P 04/17/15 148.0 0.28 0.32
IBM 150417P00149000 P 04/17/15 149.0 0.33 0.37
IBM 150417P00150000 P 04/17/15 150.0 0.40 0.44
IBM 150417P00152500 P 04/17/15 152.5 0.62 0.67
IBM 150417P00155000 P 04/17/15 155.0 0.98 1.05
IBM 150417P00157500 P 04/17/15 157.5 1.57 1.68
IBM 150417P00160000 P 04/17/15 160.0 2.49 2.63
IBM 150417P00162500 P 04/17/15 162.5 3.80 3.95
IBM 150417P00165000 P 04/17/15 165.0 5.40 5.70
IBM 150417P00167500 P 04/17/15 167.5 7.30 7.95
IBM 150417P00170000 P 04/17/15 170.0 9.50 10.45
IBM 150417P00172500 P 04/17/15 172.5 11.55 13.90
IBM 150417P00175000 P 04/17/15 175.0 14.00 15.45
IBM 150417P00177500 P 04/17/15 177.5 16.45 18.00
IBM 150417P00180000 P 04/17/15 180.0 18.95 20.50
IBM 150417P00182500 P 04/17/15 182.5 20.25 23.00
IBM 150417P00185000 P 04/17/15 185.0 22.75 25.50
IBM 150417P00187500 P 04/17/15 187.5 25.25 28.00
IBM 150417P00190000 P 04/17/15 190.0 27.75 30.50
IBM 150417P00192500 P 04/17/15 192.5 30.25 33.00
IBM 150417P00195000 P 04/17/15 195.0 32.80 35.50
IBM 150417P00197500 P 04/17/15 197.5 35.25 38.00
IBM 150417P00200000 P 04/17/15 200.0 37.75 41.35
IBM 150417P00202500 P 04/17/15 202.5 40.05 44.30
IBM 150417P00205000 P 04/17/15 205.0 42.70 46.80
IBM 150417P00207500 P 04/17/15 207.5 45.20 48.00
IBM 150417P00210000 P 04/17/15 210.0 47.70 51.70
IBM 150417P00212500 P 04/17/15 212.5 50.15 54.20
IBM 150417P00215000 P 04/17/15 215.0 52.70 56.80
IBM 150417P00220000 P 04/17/15 220.0 57.65 61.70
IBM 150417P00225000 P 04/17/15 225.0 62.65 66.70
IBM 150417P00230000 P 04/17/15 230.0 67.70 71.70
IBM 150417P00235000 P 04/17/15 235.0 72.70 76.70
IBM 150417P00240000 P 04/17/15 240.0 77.65 81.70
IBM 150417P00245000 P 04/17/15 245.0 82.65 86.70
IBM 150417P00250000 P 04/17/15 250.0 87.70 91.70
IBM 150417P00255000 P 04/17/15 255.0 92.70 96.70
IBM 150417P00260000 P 04/17/15 260.0 97.80 101.80
IBM 150417P00265000 P 04/17/15 265.0 102.70 106.70
IBM 150417P00270000 P 04/17/15 270.0 107.70 111.70
IBM 150417P00275000 P 04/17/15 275.0 112.65 116.70
IBM 150417P00280000 P 04/17/15 280.0 117.55 121.85
IBM 150424C00130000 C 04/24/15 130.0 29.00 32.45
IBM 150424C00135000 C 04/24/15 135.0 24.05 27.25
IBM 150424C00139000 C 04/24/15 139.0 20.10 22.60
IBM 150424C00140000 C 04/24/15 140.0 19.15 21.60
IBM 150424C00141000 C 04/24/15 141.0 18.20 20.65
IBM 150424C00142000 C 04/24/15 142.0 17.15 19.65
IBM 150424C00143000 C 04/24/15 143.0 16.10 18.70
IBM 150424C00144000 C 04/24/15 144.0 15.55 17.80
IBM 150424C00145000 C 04/24/15 145.0 14.20 16.85
IBM 150424C00146000 C 04/24/15 146.0 13.30 15.95
IBM 150424C00147000 C 04/24/15 147.0 12.35 15.05
IBM 150424C00148000 C 04/24/15 148.0 12.00 14.15
IBM 150424C00149000 C 04/24/15 149.0 10.60 13.30
IBM 150424C00150000 C 04/24/15 150.0 10.25 12.45
IBM 150424C00152500 C 04/24/15 152.5 7.85 10.15
IBM 150424C00155000 C 04/24/15 155.0 7.20 7.90
IBM 150424C00157500 C 04/24/15 157.5 5.45 6.15
IBM 150424C00160000 C 04/24/15 160.0 4.15 4.60
IBM 150424C00162500 C 04/24/15 162.5 2.87 3.35
IBM 150424C00165000 C 04/24/15 165.0 2.07 2.29
IBM 150424C00167500 C 04/24/15 167.5 1.33 1.60
IBM 150424C00170000 C 04/24/15 170.0 0.90 1.02
IBM 150424C00172500 C 04/24/15 172.5 0.58 0.71
IBM 150424C00175000 C 04/24/15 175.0 0.21 0.55
IBM 150424C00177500 C 04/24/15 177.5 0.22 0.31
IBM 150424C00180000 C 04/24/15 180.0 0.15 0.21
IBM 150424C00182500 C 04/24/15 182.5 0.03 0.18
IBM 150424C00185000 C 04/24/15 185.0 0.03 0.14
IBM 150424C00187500 C 04/24/15 187.5 0.02 0.13
IBM 150424C00190000 C 04/24/15 190.0 0.02 0.12
IBM 150424C00192500 C 04/24/15 192.5 0.02 0.13
IBM 150424C00195000 C 04/24/15 195.0 0.02 0.11
IBM 150424C00197500 C 04/24/15 197.5 0.01 0.10
IBM 150424C00200000 C 04/24/15 200.0 0.01 0.09
IBM 150424C00202500 C 04/24/15 202.5 0.01 0.07
IBM 150424C00205000 C 04/24/15 205.0 0.00 0.06
IBM 150424C00207500 C 04/24/15 207.5 0.00 0.06
IBM 150424C00210000 C 04/24/15 210.0 0.00 0.06
IBM 150424C00212500 C 04/24/15 212.5 0.00 0.05
IBM 150424P00130000 P 04/24/15 130.0 0.10 0.28
IBM 150424P00135000 P 04/24/15 135.0 0.17 0.36
IBM 150424P00139000 P 04/24/15 139.0 0.29 0.45
IBM 150424P00140000 P 04/24/15 140.0 0.32 0.48
IBM 150424P00141000 P 04/24/15 141.0 0.35 0.53
IBM 150424P00142000 P 04/24/15 142.0 0.38 0.58
IBM 150424P00143000 P 04/24/15 143.0 0.42 0.64
IBM 150424P00144000 P 04/24/15 144.0 0.48 0.70
IBM 150424P00145000 P 04/24/15 145.0 0.49 0.82
IBM 150424P00146000 P 04/24/15 146.0 0.61 0.89
IBM 150424P00147000 P 04/24/15 147.0 0.69 0.97
IBM 150424P00148000 P 04/24/15 148.0 0.81 1.05
IBM 150424P00149000 P 04/24/15 149.0 0.92 1.28
IBM 150424P00150000 P 04/24/15 150.0 1.06 1.26
IBM 150424P00152500 P 04/24/15 152.5 1.35 1.66
IBM 150424P00155000 P 04/24/15 155.0 1.93 2.23
IBM 150424P00157500 P 04/24/15 157.5 2.63 3.00
IBM 150424P00160000 P 04/24/15 160.0 3.75 4.00
IBM 150424P00162500 P 04/24/15 162.5 4.90 5.30
IBM 150424P00165000 P 04/24/15 165.0 6.45 6.95
IBM 150424P00167500 P 04/24/15 167.5 7.90 9.60
IBM 150424P00170000 P 04/24/15 170.0 10.05 11.70
IBM 150424P00172500 P 04/24/15 172.5 11.90 14.60
IBM 150424P00175000 P 04/24/15 175.0 14.20 16.75
IBM 150424P00177500 P 04/24/15 177.5 16.60 19.10
IBM 150424P00180000 P 04/24/15 180.0 19.00 21.45
IBM 150424P00182500 P 04/24/15 182.5 21.45 24.05
IBM 150424P00185000 P 04/24/15 185.0 22.85 26.35
IBM 150424P00187500 P 04/24/15 187.5 25.55 28.85
IBM 150424P00190000 P 04/24/15 190.0 27.80 31.25
IBM 150424P00192500 P 04/24/15 192.5 30.30 33.75
IBM 150424P00195000 P 04/24/15 195.0 32.85 36.25
IBM 150424P00197500 P 04/24/15 197.5 35.25 38.90
IBM 150424P00200000 P 04/24/15 200.0 37.75 41.35
IBM 150424P00202500 P 04/24/15 202.5 40.25 43.75
IBM 150424P00205000 P 04/24/15 205.0 42.70 46.30
IBM 150424P00207500 P 04/24/15 207.5 45.20 48.90
IBM 150424P00210000 P 04/24/15 210.0 47.70 51.80
IBM 150424P00212500 P 04/24/15 212.5 50.25 53.85
IBM 150501C00120000 C 05/01/15 120.0 38.70 41.75
IBM 150501C00125000 C 05/01/15 125.0 33.85 36.75
IBM 150501C00130000 C 05/01/15 130.0 28.95 32.40
IBM 150501C00135000 C 05/01/15 135.0 24.10 27.45
IBM 150501C00138000 C 05/01/15 138.0 21.15 23.65
IBM 150501C00139000 C 05/01/15 139.0 20.20 22.70
IBM 150501C00140000 C 05/01/15 140.0 19.20 21.70
IBM 150501C00141000 C 05/01/15 141.0 18.35 20.80
IBM 150501C00142000 C 05/01/15 142.0 17.25 19.80
IBM 150501C00143000 C 05/01/15 143.0 16.35 18.85
IBM 150501C00144000 C 05/01/15 144.0 15.85 17.95
IBM 150501C00145000 C 05/01/15 145.0 14.75 17.05
IBM 150501C00146000 C 05/01/15 146.0 14.00 16.15
IBM 150501C00147000 C 05/01/15 147.0 13.10 15.25
IBM 150501C00148000 C 05/01/15 148.0 12.20 14.35
IBM 150501C00149000 C 05/01/15 149.0 11.25 13.50
IBM 150501C00150000 C 05/01/15 150.0 10.50 12.70
IBM 150501C00152500 C 05/01/15 152.5 8.10 10.40
IBM 150501C00155000 C 05/01/15 155.0 7.45 8.15
IBM 150501C00157500 C 05/01/15 157.5 5.80 6.45
IBM 150501C00160000 C 05/01/15 160.0 4.55 4.85
IBM 150501C00162500 C 05/01/15 162.5 3.15 3.65
IBM 150501C00165000 C 05/01/15 165.0 2.36 2.55
IBM 150501C00167500 C 05/01/15 167.5 1.55 1.81
IBM 150501C00170000 C 05/01/15 170.0 1.10 1.16
IBM 150501C00172500 C 05/01/15 172.5 0.58 0.91
IBM 150501C00175000 C 05/01/15 175.0 0.47 0.56
IBM 150501C00177500 C 05/01/15 177.5 0.14 0.43
IBM 150501C00180000 C 05/01/15 180.0 0.06 0.32
IBM 150501C00182500 C 05/01/15 182.5 0.09 0.21
IBM 150501C00185000 C 05/01/15 185.0 0.08 0.14
IBM 150501C00187500 C 05/01/15 187.5 0.01 0.15
IBM 150501C00190000 C 05/01/15 190.0 0.03 0.13
IBM 150501C00192500 C 05/01/15 192.5 0.02 0.13
IBM 150501C00195000 C 05/01/15 195.0 0.02 0.12
IBM 150501C00197500 C 05/01/15 197.5 0.02 0.11
IBM 150501C00200000 C 05/01/15 200.0 0.01 0.10
IBM 150501C00202500 C 05/01/15 202.5 0.00 0.08
IBM 150501C00205000 C 05/01/15 205.0 0.00 0.07
IBM 150501C00207500 C 05/01/15 207.5 0.00 0.07
IBM 150501C00210000 C 05/01/15 210.0 0.00 0.06
IBM 150501C00212500 C 05/01/15 212.5 0.00 0.06
IBM 150501P00120000 P 05/01/15 120.0 0.04 0.18
IBM 150501P00125000 P 05/01/15 125.0 0.05 0.24
IBM 150501P00130000 P 05/01/15 130.0 0.13 0.20
IBM 150501P00135000 P 05/01/15 135.0 0.23 0.29
IBM 150501P00138000 P 05/01/15 138.0 0.30 0.52
IBM 150501P00139000 P 05/01/15 139.0 0.34 0.56
IBM 150501P00140000 P 05/01/15 140.0 0.38 0.59
IBM 150501P00141000 P 05/01/15 141.0 0.42 0.64
IBM 150501P00142000 P 05/01/15 142.0 0.47 0.71
IBM 150501P00143000 P 05/01/15 143.0 0.54 0.76
IBM 150501P00144000 P 05/01/15 144.0 0.59 0.90
IBM 150501P00145000 P 05/01/15 145.0 0.66 0.98
IBM 150501P00146000 P 05/01/15 146.0 0.74 1.05
IBM 150501P00147000 P 05/01/15 147.0 0.87 1.13
IBM 150501P00148000 P 05/01/15 148.0 0.93 1.25
IBM 150501P00149000 P 05/01/15 149.0 1.05 1.38
IBM 150501P00150000 P 05/01/15 150.0 1.21 1.42
IBM 150501P00152500 P 05/01/15 152.5 1.68 1.93
IBM 150501P00155000 P 05/01/15 155.0 2.30 2.44
IBM 150501P00157500 P 05/01/15 157.5 3.00 3.25
IBM 150501P00160000 P 05/01/15 160.0 4.00 4.35
IBM 150501P00162500 P 05/01/15 162.5 5.30 5.55
IBM 150501P00165000 P 05/01/15 165.0 6.70 7.30
IBM 150501P00167500 P 05/01/15 167.5 8.25 9.75
IBM 150501P00170000 P 05/01/15 170.0 10.05 11.90
IBM 150501P00172500 P 05/01/15 172.5 12.00 14.60
IBM 150501P00175000 P 05/01/15 175.0 14.30 16.85
IBM 150501P00177500 P 05/01/15 177.5 16.65 19.20
IBM 150501P00180000 P 05/01/15 180.0 19.05 21.25
IBM 150501P00182500 P 05/01/15 182.5 21.45 23.85
IBM 150501P00185000 P 05/01/15 185.0 22.90 26.30
IBM 150501P00187500 P 05/01/15 187.5 25.30 28.95
IBM 150501P00190000 P 05/01/15 190.0 28.05 31.30
IBM 150501P00192500 P 05/01/15 192.5 30.30 33.80
IBM 150501P00195000 P 05/01/15 195.0 32.80 36.30
IBM 150501P00197500 P 05/01/15 197.5 35.30 38.80
IBM 150501P00200000 P 05/01/15 200.0 37.75 41.30
IBM 150501P00202500 P 05/01/15 202.5 40.25 43.90
IBM 150501P00205000 P 05/01/15 205.0 42.75 46.30
IBM 150501P00207500 P 05/01/15 207.5 45.25 48.90
IBM 150501P00210000 P 05/01/15 210.0 47.75 51.30
IBM 150501P00212500 P 05/01/15 212.5 50.25 53.80
IBM 150508C00120000 C 05/08/15 120.0 38.90 42.35
IBM 150508C00125000 C 05/08/15 125.0 33.95 37.45
IBM 150508C00130000 C 05/08/15 130.0 29.00 32.50
IBM 150508C00135000 C 05/08/15 135.0 24.10 27.60
IBM 150508C00140000 C 05/08/15 140.0 19.30 21.80
IBM 150508C00141000 C 05/08/15 141.0 18.35 20.85
IBM 150508C00142000 C 05/08/15 142.0 17.30 19.85
IBM 150508C00143000 C 05/08/15 143.0 16.40 18.95
IBM 150508C00144000 C 05/08/15 144.0 15.35 18.00
IBM 150508C00145000 C 05/08/15 145.0 14.55 17.10
IBM 150508C00146000 C 05/08/15 146.0 13.65 16.20
IBM 150508C00147000 C 05/08/15 147.0 12.75 15.30
IBM 150508C00148000 C 05/08/15 148.0 11.85 14.40
IBM 150508C00149000 C 05/08/15 149.0 11.00 13.55
IBM 150508C00150000 C 05/08/15 150.0 10.00 12.70
IBM 150508C00152500 C 05/08/15 152.5 8.20 10.30
IBM 150508C00155000 C 05/08/15 155.0 7.55 8.30
IBM 150508C00157500 C 05/08/15 157.5 5.90 6.55
IBM 150508C00160000 C 05/08/15 160.0 4.70 4.95
IBM 150508C00162500 C 05/08/15 162.5 3.30 3.75
IBM 150508C00165000 C 05/08/15 165.0 2.50 2.65
IBM 150508C00167500 C 05/08/15 167.5 1.66 1.92
IBM 150508C00170000 C 05/08/15 170.0 1.20 1.26
IBM 150508C00172500 C 05/08/15 172.5 0.66 0.95
IBM 150508C00175000 C 05/08/15 175.0 0.49 0.61
IBM 150508C00177500 C 05/08/15 177.5 0.18 0.49
IBM 150508C00180000 C 05/08/15 180.0 0.23 0.29
IBM 150508C00182500 C 05/08/15 182.5 0.17 0.20
IBM 150508C00185000 C 05/08/15 185.0 0.06 0.18
IBM 150508C00187500 C 05/08/15 187.5 0.06 0.13
IBM 150508C00190000 C 05/08/15 190.0 0.04 0.11
IBM 150508C00192500 C 05/08/15 192.5 0.00 0.17
IBM 150508C00195000 C 05/08/15 195.0 0.00 0.15
IBM 150508C00197500 C 05/08/15 197.5 0.00 0.13
IBM 150508C00200000 C 05/08/15 200.0 0.00 0.12
IBM 150508C00205000 C 05/08/15 205.0 0.00 0.09
IBM 150508C00210000 C 05/08/15 210.0 0.00 0.07
IBM 150508P00120000 P 05/08/15 120.0 0.00 0.17
IBM 150508P00125000 P 05/08/15 125.0 0.07 0.24
IBM 150508P00130000 P 05/08/15 130.0 0.13 0.46
IBM 150508P00135000 P 05/08/15 135.0 0.28 0.45
IBM 150508P00140000 P 05/08/15 140.0 0.45 0.71
IBM 150508P00141000 P 05/08/15 141.0 0.48 0.83
IBM 150508P00142000 P 05/08/15 142.0 0.57 0.89
IBM 150508P00143000 P 05/08/15 143.0 0.66 1.04
IBM 150508P00144000 P 05/08/15 144.0 0.74 1.10
IBM 150508P00145000 P 05/08/15 145.0 0.84 1.14
IBM 150508P00146000 P 05/08/15 146.0 0.97 1.31
IBM 150508P00147000 P 05/08/15 147.0 1.08 1.43
IBM 150508P00148000 P 05/08/15 148.0 1.18 1.56
IBM 150508P00149000 P 05/08/15 149.0 1.42 1.73
IBM 150508P00150000 P 05/08/15 150.0 1.56 1.77
IBM 150508P00152500 P 05/08/15 152.5 2.05 2.55
IBM 150508P00155000 P 05/08/15 155.0 2.80 3.20
IBM 150508P00157500 P 05/08/15 157.5 3.65 4.05
IBM 150508P00160000 P 05/08/15 160.0 4.85 5.05
IBM 150508P00162500 P 05/08/15 162.5 6.05 6.75
IBM 150508P00165000 P 05/08/15 165.0 7.55 8.10
IBM 150508P00167500 P 05/08/15 167.5 8.80 11.40
IBM 150508P00170000 P 05/08/15 170.0 10.85 13.50
IBM 150508P00172500 P 05/08/15 172.5 13.10 15.65
IBM 150508P00175000 P 05/08/15 175.0 15.40 18.05
IBM 150508P00177500 P 05/08/15 177.5 16.65 20.00
IBM 150508P00180000 P 05/08/15 180.0 19.80 22.55
IBM 150508P00182500 P 05/08/15 182.5 22.50 25.05
IBM 150508P00185000 P 05/08/15 185.0 23.90 27.15
IBM 150508P00187500 P 05/08/15 187.5 26.40 29.65
IBM 150508P00190000 P 05/08/15 190.0 28.90 32.20
IBM 150508P00192500 P 05/08/15 192.5 31.40 34.85
IBM 150508P00195000 P 05/08/15 195.0 33.85 37.30
IBM 150508P00197500 P 05/08/15 197.5 36.35 39.90
IBM 150508P00200000 P 05/08/15 200.0 38.90 42.25
IBM 150508P00205000 P 05/08/15 205.0 43.85 47.25
IBM 150508P00210000 P 05/08/15 210.0 48.85 52.25
IBM 150515C00080000 C 05/15/15 80.0 78.30 82.25
IBM 150515C00085000 C 05/15/15 85.0 73.25 77.40
IBM 150515C00090000 C 05/15/15 90.0 68.25 72.40
IBM 150515C00095000 C 05/15/15 95.0 63.30 67.35
IBM 150515C00100000 C 05/15/15 100.0 58.20 62.40
IBM 150515C00105000 C 05/15/15 105.0 53.35 57.45
IBM 150515C00110000 C 05/15/15 110.0 48.30 51.75
IBM 150515C00115000 C 05/15/15 115.0 43.75 47.40
IBM 150515C00120000 C 05/15/15 120.0 38.75 42.40
IBM 150515C00125000 C 05/15/15 125.0 33.80 37.45
IBM 150515C00130000 C 05/15/15 130.0 29.00 32.50
IBM 150515C00135000 C 05/15/15 135.0 23.95 27.55
IBM 150515C00140000 C 05/15/15 140.0 19.30 21.80
IBM 150515C00145000 C 05/15/15 145.0 14.40 17.15
IBM 150515C00150000 C 05/15/15 150.0 11.50 12.30
IBM 150515C00155000 C 05/15/15 155.0 7.95 8.30
IBM 150515C00160000 C 05/15/15 160.0 4.85 5.05
IBM 150515C00165000 C 05/15/15 165.0 2.67 2.75
IBM 150515C00170000 C 05/15/15 170.0 1.30 1.36
IBM 150515C00175000 C 05/15/15 175.0 0.58 0.65
IBM 150515C00180000 C 05/15/15 180.0 0.26 0.31
IBM 150515C00185000 C 05/15/15 185.0 0.08 0.22
IBM 150515C00190000 C 05/15/15 190.0 0.03 0.17
IBM 150515C00195000 C 05/15/15 195.0 0.02 0.14
IBM 150515C00200000 C 05/15/15 200.0 0.01 0.12
IBM 150515C00205000 C 05/15/15 205.0 0.00 0.10
IBM 150515C00210000 C 05/15/15 210.0 0.00 0.08
IBM 150515C00215000 C 05/15/15 215.0 0.00 0.07
IBM 150515C00220000 C 05/15/15 220.0 0.00 0.06
IBM 150515C00225000 C 05/15/15 225.0 0.00 0.06
IBM 150515C00230000 C 05/15/15 230.0 0.00 0.05
IBM 150515C00235000 C 05/15/15 235.0 0.00 0.05
IBM 150515C00240000 C 05/15/15 240.0 0.00 0.05
IBM 150515C00245000 C 05/15/15 245.0 0.00 0.05
IBM 150515P00080000 P 05/15/15 80.0 0.00 0.06
IBM 150515P00085000 P 05/15/15 85.0 0.00 0.07
IBM 150515P00090000 P 05/15/15 90.0 0.01 0.07
IBM 150515P00095000 P 05/15/15 95.0 0.01 0.08
IBM 150515P00100000 P 05/15/15 100.0 0.02 0.09
IBM 150515P00105000 P 05/15/15 105.0 0.03 0.12
IBM 150515P00110000 P 05/15/15 110.0 0.04 0.14
IBM 150515P00115000 P 05/15/15 115.0 0.06 0.17
IBM 150515P00120000 P 05/15/15 120.0 0.08 0.21
IBM 150515P00125000 P 05/15/15 125.0 0.15 0.20
IBM 150515P00130000 P 05/15/15 130.0 0.24 0.29
IBM 150515P00135000 P 05/15/15 135.0 0.38 0.42
IBM 150515P00140000 P 05/15/15 140.0 0.61 0.68
IBM 150515P00145000 P 05/15/15 145.0 1.04 1.10
IBM 150515P00150000 P 05/15/15 150.0 1.80 1.87
IBM 150515P00155000 P 05/15/15 155.0 3.05 3.20
IBM 150515P00160000 P 05/15/15 160.0 5.10 5.25
IBM 150515P00165000 P 05/15/15 165.0 7.95 8.20
IBM 150515P00170000 P 05/15/15 170.0 11.00 12.70
IBM 150515P00175000 P 05/15/15 175.0 15.45 18.10
IBM 150515P00180000 P 05/15/15 180.0 20.20 22.20
IBM 150515P00185000 P 05/15/15 185.0 24.45 27.20
IBM 150515P00190000 P 05/15/15 190.0 28.90 32.55
IBM 150515P00195000 P 05/15/15 195.0 33.85 37.20
IBM 150515P00200000 P 05/15/15 200.0 38.80 42.20
IBM 150515P00205000 P 05/15/15 205.0 43.90 47.20
IBM 150515P00210000 P 05/15/15 210.0 48.90 52.20
IBM 150515P00215000 P 05/15/15 215.0 53.75 57.20
IBM 150515P00220000 P 05/15/15 220.0 58.75 62.20
IBM 150515P00225000 P 05/15/15 225.0 63.70 67.75
IBM 150515P00230000 P 05/15/15 230.0 68.70 72.75
IBM 150515P00235000 P 05/15/15 235.0 73.50 77.70
IBM 150515P00240000 P 05/15/15 240.0 78.70 82.75
IBM 150515P00245000 P 05/15/15 245.0 83.70 87.75
IBM 150619C00130000 C 06/19/15 130.0 29.10 31.70
IBM 150619C00135000 C 06/19/15 135.0 24.20 26.70
IBM 150619C00140000 C 06/19/15 140.0 20.00 22.00
IBM 150619C00145000 C 06/19/15 145.0 15.30 17.50
IBM 150619C00150000 C 06/19/15 150.0 11.60 13.05
IBM 150619C00155000 C 06/19/15 155.0 8.75 9.00
IBM 150619C00160000 C 06/19/15 160.0 5.75 5.95
IBM 150619C00165000 C 06/19/15 165.0 3.50 3.75
IBM 150619C00170000 C 06/19/15 170.0 1.99 2.16
IBM 150619C00175000 C 06/19/15 175.0 1.07 1.15
IBM 150619C00180000 C 06/19/15 180.0 0.55 0.61
IBM 150619C00185000 C 06/19/15 185.0 0.26 0.42
IBM 150619P00130000 P 06/19/15 130.0 0.47 0.60
IBM 150619P00135000 P 06/19/15 135.0 0.70 0.77
IBM 150619P00140000 P 06/19/15 140.0 1.06 1.16
IBM 150619P00145000 P 06/19/15 145.0 1.67 1.78
IBM 150619P00150000 P 06/19/15 150.0 2.62 2.75
IBM 150619P00155000 P 06/19/15 155.0 4.05 4.20
IBM 150619P00160000 P 06/19/15 160.0 6.15 6.30
IBM 150619P00165000 P 06/19/15 165.0 8.90 9.15
IBM 150619P00170000 P 06/19/15 170.0 12.35 12.65
IBM 150619P00175000 P 06/19/15 175.0 15.85 18.00
IBM 150619P00180000 P 06/19/15 180.0 20.35 22.80
IBM 150619P00185000 P 06/19/15 185.0 25.15 27.15
IBM 150717C00085000 C 07/17/15 85.0 73.35 77.40
IBM 150717C00090000 C 07/17/15 90.0 68.30 72.40
IBM 150717C00095000 C 07/17/15 95.0 63.25 67.40
IBM 150717C00100000 C 07/17/15 100.0 58.85 62.35
IBM 150717C00105000 C 07/17/15 105.0 53.85 57.30
IBM 150717C00110000 C 07/17/15 110.0 48.90 52.35
IBM 150717C00115000 C 07/17/15 115.0 43.95 47.35
IBM 150717C00120000 C 07/17/15 120.0 39.00 42.45
IBM 150717C00125000 C 07/17/15 125.0 34.00 37.55
IBM 150717C00130000 C 07/17/15 130.0 29.20 32.20
IBM 150717C00135000 C 07/17/15 135.0 24.40 26.85
IBM 150717C00140000 C 07/17/15 140.0 20.10 22.20
IBM 150717C00145000 C 07/17/15 145.0 16.05 17.90
IBM 150717C00150000 C 07/17/15 150.0 12.90 13.30
IBM 150717C00155000 C 07/17/15 155.0 9.40 9.60
IBM 150717C00160000 C 07/17/15 160.0 6.45 6.65
IBM 150717C00165000 C 07/17/15 165.0 4.20 4.40
IBM 150717C00170000 C 07/17/15 170.0 2.58 2.74
IBM 150717C00175000 C 07/17/15 175.0 1.52 1.65
IBM 150717C00180000 C 07/17/15 180.0 0.86 0.96
IBM 150717C00185000 C 07/17/15 185.0 0.46 0.62
IBM 150717C00190000 C 07/17/15 190.0 0.24 0.39
IBM 150717C00195000 C 07/17/15 195.0 0.15 0.25
IBM 150717C00200000 C 07/17/15 200.0 0.08 0.19
IBM 150717C00205000 C 07/17/15 205.0 0.06 0.15
IBM 150717C00210000 C 07/17/15 210.0 0.04 0.12
IBM 150717C00215000 C 07/17/15 215.0 0.01 0.09
IBM 150717C00220000 C 07/17/15 220.0 0.02 0.09
IBM 150717C00225000 C 07/17/15 225.0 0.01 0.09
IBM 150717C00230000 C 07/17/15 230.0 0.01 0.09
IBM 150717C00235000 C 07/17/15 235.0 0.01 0.08
IBM 150717C00240000 C 07/17/15 240.0 0.00 0.08
IBM 150717P00085000 P 07/17/15 85.0 0.03 0.12
IBM 150717P00090000 P 07/17/15 90.0 0.05 0.16
IBM 150717P00095000 P 07/17/15 95.0 0.07 0.18
IBM 150717P00100000 P 07/17/15 100.0 0.09 0.21
IBM 150717P00105000 P 07/17/15 105.0 0.12 0.25
IBM 150717P00110000 P 07/17/15 110.0 0.17 0.29
IBM 150717P00115000 P 07/17/15 115.0 0.24 0.36
IBM 150717P00120000 P 07/17/15 120.0 0.36 0.46
IBM 150717P00125000 P 07/17/15 125.0 0.49 0.61
IBM 150717P00130000 P 07/17/15 130.0 0.69 0.81
IBM 150717P00135000 P 07/17/15 135.0 0.99 1.13
IBM 150717P00140000 P 07/17/15 140.0 1.46 1.62
IBM 150717P00145000 P 07/17/15 145.0 2.15 2.33
IBM 150717P00150000 P 07/17/15 150.0 3.20 3.35
IBM 150717P00155000 P 07/17/15 155.0 4.70 4.90
IBM 150717P00160000 P 07/17/15 160.0 6.80 7.00
IBM 150717P00165000 P 07/17/15 165.0 9.50 9.75
IBM 150717P00170000 P 07/17/15 170.0 12.90 13.15
IBM 150717P00175000 P 07/17/15 175.0 16.60 18.05
IBM 150717P00180000 P 07/17/15 180.0 20.65 22.85
IBM 150717P00185000 P 07/17/15 185.0 25.30 27.75
IBM 150717P00190000 P 07/17/15 190.0 29.55 32.55
IBM 150717P00195000 P 07/17/15 195.0 34.00 37.70
IBM 150717P00200000 P 07/17/15 200.0 38.95 42.55
IBM 150717P00205000 P 07/17/15 205.0 43.95 47.35
IBM 150717P00210000 P 07/17/15 210.0 48.90 52.35
IBM 150717P00215000 P 07/17/15 215.0 54.15 57.40
IBM 150717P00220000 P 07/17/15 220.0 58.85 62.35
IBM 150717P00225000 P 07/17/15 225.0 63.90 67.30
IBM 150717P00230000 P 07/17/15 230.0 68.90 72.30
IBM 150717P00235000 P 07/17/15 235.0 73.85 77.30
IBM 150717P00240000 P 07/17/15 240.0 78.85 82.30
IBM 151016C00085000 C 10/16/15 85.0 73.85 77.30
IBM 151016C00090000 C 10/16/15 90.0 68.85 72.30
IBM 151016C00095000 C 10/16/15 95.0 63.80 67.40
IBM 151016C00100000 C 10/16/15 100.0 58.85 62.35
IBM 151016C00105000 C 10/16/15 105.0 53.75 57.30
IBM 151016C00110000 C 10/16/15 110.0 48.95 52.40
IBM 151016C00115000 C 10/16/15 115.0 44.00 47.45
IBM 151016C00120000 C 10/16/15 120.0 38.90 42.60
IBM 151016C00125000 C 10/16/15 125.0 34.30 36.70
IBM 151016C00130000 C 10/16/15 130.0 29.50 32.00
IBM 151016C00135000 C 10/16/15 135.0 24.85 27.40
IBM 151016C00140000 C 10/16/15 140.0 20.90 23.15
IBM 151016C00145000 C 10/16/15 145.0 16.95 18.95
IBM 151016C00150000 C 10/16/15 150.0 14.45 14.85
IBM 151016C00155000 C 10/16/15 155.0 11.20 11.55
IBM 151016C00160000 C 10/16/15 160.0 8.45 8.65
IBM 151016C00165000 C 10/16/15 165.0 6.15 6.45
IBM 151016C00170000 C 10/16/15 170.0 4.35 4.60
IBM 151016C00175000 C 10/16/15 175.0 3.00 3.20
IBM 151016C00180000 C 10/16/15 180.0 2.04 2.17
IBM 151016C00185000 C 10/16/15 185.0 1.34 1.46
IBM 151016C00190000 C 10/16/15 190.0 0.87 0.99
IBM 151016C00195000 C 10/16/15 195.0 0.55 0.69
IBM 151016C00200000 C 10/16/15 200.0 0.36 0.47
IBM 151016C00205000 C 10/16/15 205.0 0.21 0.34
IBM 151016C00210000 C 10/16/15 210.0 0.17 0.25
IBM 151016C00215000 C 10/16/15 215.0 0.11 0.19
IBM 151016C00220000 C 10/16/15 220.0 0.06 0.14
IBM 151016C00225000 C 10/16/15 225.0 0.02 0.11
IBM 151016C00230000 C 10/16/15 230.0 0.04 0.09
IBM 151016C00235000 C 10/16/15 235.0 0.02 0.09
IBM 151016C00240000 C 10/16/15 240.0 0.00 0.09
IBM 151016C00245000 C 10/16/15 245.0 0.00 0.09
IBM 151016P00085000 P 10/16/15 85.0 0.14 0.29
IBM 151016P00090000 P 10/16/15 90.0 0.19 0.31
IBM 151016P00095000 P 10/16/15 95.0 0.25 0.40
IBM 151016P00100000 P 10/16/15 100.0 0.32 0.45
IBM 151016P00105000 P 10/16/15 105.0 0.41 0.57
IBM 151016P00110000 P 10/16/15 110.0 0.54 0.70
IBM 151016P00115000 P 10/16/15 115.0 0.72 0.87
IBM 151016P00120000 P 10/16/15 120.0 0.94 1.09
IBM 151016P00125000 P 10/16/15 125.0 1.23 1.40
IBM 151016P00130000 P 10/16/15 130.0 1.64 1.83
IBM 151016P00135000 P 10/16/15 135.0 2.21 2.41
IBM 151016P00140000 P 10/16/15 140.0 3.00 3.25
IBM 151016P00145000 P 10/16/15 145.0 4.05 4.30
IBM 151016P00150000 P 10/16/15 150.0 5.45 5.70
IBM 151016P00155000 P 10/16/15 155.0 7.25 7.50
IBM 151016P00160000 P 10/16/15 160.0 9.60 9.80
IBM 151016P00165000 P 10/16/15 165.0 12.25 12.55
IBM 151016P00170000 P 10/16/15 170.0 15.50 15.80
IBM 151016P00175000 P 10/16/15 175.0 19.15 19.45
IBM 151016P00180000 P 10/16/15 180.0 22.65 23.50
IBM 151016P00185000 P 10/16/15 185.0 27.00 29.50
IBM 151016P00190000 P 10/16/15 190.0 31.50 34.00
IBM 151016P00195000 P 10/16/15 195.0 36.25 38.85
IBM 151016P00200000 P 10/16/15 200.0 40.05 43.65
IBM 151016P00205000 P 10/16/15 205.0 44.90 48.55
IBM 151016P00210000 P 10/16/15 210.0 49.85 53.50
IBM 151016P00215000 P 10/16/15 215.0 54.80 58.45
IBM 151016P00220000 P 10/16/15 220.0 59.75 63.40
IBM 151016P00225000 P 10/16/15 225.0 64.75 68.30
IBM 151016P00230000 P 10/16/15 230.0 69.70 73.35
IBM 151016P00235000 P 10/16/15 235.0 74.55 78.30
IBM 151016P00240000 P 10/16/15 240.0 79.65 83.25
IBM 151016P00245000 P 10/16/15 245.0 84.65 88.30
IBM 160115C00085000 C 01/15/16 85.0 73.25 77.40
IBM 160115C00090000 C 01/15/16 90.0 68.30 72.40
IBM 160115C00095000 C 01/15/16 95.0 63.35 67.40
IBM 160115C00100000 C 01/15/16 100.0 58.25 62.45
IBM 160115C00105000 C 01/15/16 105.0 53.40 57.45
IBM 160115C00110000 C 01/15/16 110.0 48.45 52.55
IBM 160115C00115000 C 01/15/16 115.0 43.55 47.65
IBM 160115C00120000 C 01/15/16 120.0 38.90 42.35
IBM 160115C00125000 C 01/15/16 125.0 34.95 37.70
IBM 160115C00130000 C 01/15/16 130.0 29.60 33.20
IBM 160115C00135000 C 01/15/16 135.0 25.85 28.85
IBM 160115C00140000 C 01/15/16 140.0 21.65 24.95
IBM 160115C00145000 C 01/15/16 145.0 18.25 19.80
IBM 160115C00150000 C 01/15/16 150.0 15.90 16.25
IBM 160115C00155000 C 01/15/16 155.0 12.85 13.20
IBM 160115C00160000 C 01/15/16 160.0 10.20 10.50
IBM 160115C00165000 C 01/15/16 165.0 7.95 8.15
IBM 160115C00170000 C 01/15/16 170.0 6.05 6.30
IBM 160115C00175000 C 01/15/16 175.0 4.55 4.70
IBM 160115C00180000 C 01/15/16 180.0 3.35 3.55
IBM 160115C00185000 C 01/15/16 185.0 2.47 2.62
IBM 160115C00190000 C 01/15/16 190.0 1.78 1.93
IBM 160115C00195000 C 01/15/16 195.0 1.27 1.44
IBM 160115C00200000 C 01/15/16 200.0 0.90 0.99
IBM 160115C00205000 C 01/15/16 205.0 0.65 0.77
IBM 160115C00210000 C 01/15/16 210.0 0.45 0.56
IBM 160115C00215000 C 01/15/16 215.0 0.34 0.43
IBM 160115C00220000 C 01/15/16 220.0 0.24 0.34
IBM 160115C00225000 C 01/15/16 225.0 0.18 0.27
IBM 160115C00230000 C 01/15/16 230.0 0.14 0.21
IBM 160115C00235000 C 01/15/16 235.0 0.11 0.17
IBM 160115C00240000 C 01/15/16 240.0 0.05 0.13
IBM 160115C00245000 C 01/15/16 245.0 0.06 0.14
IBM 160115C00250000 C 01/15/16 250.0 0.04 0.11
IBM 160115C00260000 C 01/15/16 260.0 0.02 0.09
IBM 160115C00270000 C 01/15/16 270.0 0.01 0.09
IBM 160115C00280000 C 01/15/16 280.0 0.00 0.09
IBM 160115C00290000 C 01/15/16 290.0 0.00 0.09
IBM 160115P00085000 P 01/15/16 85.0 0.36 0.47
IBM 160115P00090000 P 01/15/16 90.0 0.45 0.60
IBM 160115P00095000 P 01/15/16 95.0 0.57 0.71
IBM 160115P00100000 P 01/15/16 100.0 0.71 0.77
IBM 160115P00105000 P 01/15/16 105.0 0.88 1.02
IBM 160115P00110000 P 01/15/16 110.0 1.10 1.24
IBM 160115P00115000 P 01/15/16 115.0 1.37 1.46
IBM 160115P00120000 P 01/15/16 120.0 1.72 1.91
IBM 160115P00125000 P 01/15/16 125.0 2.21 2.40
IBM 160115P00130000 P 01/15/16 130.0 2.82 3.05
IBM 160115P00135000 P 01/15/16 135.0 3.60 3.85
IBM 160115P00140000 P 01/15/16 140.0 4.65 4.90
IBM 160115P00145000 P 01/15/16 145.0 5.95 6.20
IBM 160115P00150000 P 01/15/16 150.0 7.60 7.85
IBM 160115P00155000 P 01/15/16 155.0 9.60 9.85
IBM 160115P00160000 P 01/15/16 160.0 11.95 12.25
IBM 160115P00165000 P 01/15/16 165.0 14.75 15.05
IBM 160115P00170000 P 01/15/16 170.0 17.90 18.15
IBM 160115P00175000 P 01/15/16 175.0 21.40 21.75
IBM 160115P00180000 P 01/15/16 180.0 25.20 25.60
IBM 160115P00185000 P 01/15/16 185.0 29.20 31.00
IBM 160115P00190000 P 01/15/16 190.0 33.50 35.35
IBM 160115P00195000 P 01/15/16 195.0 38.10 39.90
IBM 160115P00200000 P 01/15/16 200.0 41.45 44.45
IBM 160115P00205000 P 01/15/16 205.0 46.25 50.10
IBM 160115P00210000 P 01/15/16 210.0 50.95 54.75
IBM 160115P00215000 P 01/15/16 215.0 55.80 59.75
IBM 160115P00220000 P 01/15/16 220.0 60.75 64.55
IBM 160115P00225000 P 01/15/16 225.0 65.45 69.40
IBM 160115P00230000 P 01/15/16 230.0 71.70 74.05
IBM 160115P00235000 P 01/15/16 235.0 75.50 79.30
IBM 160115P00240000 P 01/15/16 240.0 80.65 83.95
IBM 160115P00245000 P 01/15/16 245.0 85.55 89.35
IBM 160115P00250000 P 01/15/16 250.0 90.50 93.90
IBM 160115P00260000 P 01/15/16 260.0 100.35 103.90
IBM 160115P00270000 P 01/15/16 270.0 110.20 114.10
IBM 160115P00280000 P 01/15/16 280.0 120.20 124.05
IBM 160115P00290000 P 01/15/16 290.0 130.20 134.05
IBM 170120C00080000 C 01/20/17 80.0 78.00 83.00
IBM 170120C00085000 C 01/20/17 85.0 73.00 78.00
IBM 170120C00090000 C 01/20/17 90.0 68.15 73.00
IBM 170120C00095000 C 01/20/17 95.0 63.15 68.00
IBM 170120C00100000 C 01/20/17 100.0 58.20 63.00
IBM 170120C00105000 C 01/20/17 105.0 53.50 58.00
IBM 170120C00110000 C 01/20/17 110.0 48.50 53.00
IBM 170120C00115000 C 01/20/17 115.0 44.00 49.00
IBM 170120C00120000 C 01/20/17 120.0 39.55 43.60
IBM 170120C00125000 C 01/20/17 125.0 35.40 39.50
IBM 170120C00130000 C 01/20/17 130.0 32.55 35.00
IBM 170120C00135000 C 01/20/17 135.0 28.80 32.10
IBM 170120C00140000 C 01/20/17 140.0 25.55 28.75
IBM 170120C00145000 C 01/20/17 145.0 21.45 25.65
IBM 170120C00150000 C 01/20/17 150.0 20.20 22.50
IBM 170120C00155000 C 01/20/17 155.0 17.60 19.90
IBM 170120C00160000 C 01/20/17 160.0 15.20 16.65
IBM 170120C00165000 C 01/20/17 165.0 13.10 14.35
IBM 170120C00170000 C 01/20/17 170.0 9.85 13.20
IBM 170120C00175000 C 01/20/17 175.0 7.85 10.95
IBM 170120C00180000 C 01/20/17 180.0 7.95 9.45
IBM 170120C00185000 C 01/20/17 185.0 6.20 8.20
IBM 170120C00190000 C 01/20/17 190.0 5.75 6.75
IBM 170120C00195000 C 01/20/17 195.0 4.80 5.70
IBM 170120C00200000 C 01/20/17 200.0 4.10 5.00
IBM 170120C00210000 C 01/20/17 210.0 2.20 3.70
IBM 170120C00220000 C 01/20/17 220.0 1.63 2.52
IBM 170120C00230000 C 01/20/17 230.0 1.35 1.77
IBM 170120C00240000 C 01/20/17 240.0 0.79 1.49
IBM 170120C00250000 C 01/20/17 250.0 0.28 1.21
IBM 170120C00260000 C 01/20/17 260.0 0.08 1.00
IBM 170120C00270000 C 01/20/17 270.0 0.22 0.91
IBM 170120C00280000 C 01/20/17 280.0 0.05 0.73
IBM 170120P00080000 P 01/20/17 80.0 0.69 1.21
IBM 170120P00085000 P 01/20/17 85.0 0.95 1.90
IBM 170120P00090000 P 01/20/17 90.0 1.26 2.23
IBM 170120P00095000 P 01/20/17 95.0 1.64 2.58
IBM 170120P00100000 P 01/20/17 100.0 2.00 3.55
IBM 170120P00105000 P 01/20/17 105.0 2.35 3.60
IBM 170120P00110000 P 01/20/17 110.0 3.00 4.35
IBM 170120P00115000 P 01/20/17 115.0 3.75 4.90
IBM 170120P00120000 P 01/20/17 120.0 4.70 6.05
IBM 170120P00125000 P 01/20/17 125.0 5.55 7.35
IBM 170120P00130000 P 01/20/17 130.0 6.85 8.15
IBM 170120P00135000 P 01/20/17 135.0 8.50 9.65
IBM 170120P00140000 P 01/20/17 140.0 10.05 12.15
IBM 170120P00145000 P 01/20/17 145.0 11.70 14.15
IBM 170120P00150000 P 01/20/17 150.0 13.20 15.35
IBM 170120P00155000 P 01/20/17 155.0 16.25 18.15
IBM 170120P00160000 P 01/20/17 160.0 18.25 20.15
IBM 170120P00165000 P 01/20/17 165.0 21.00 23.30
IBM 170120P00170000 P 01/20/17 170.0 23.70 27.20
IBM 170120P00175000 P 01/20/17 175.0 27.00 30.50
IBM 170120P00180000 P 01/20/17 180.0 30.50 33.45
IBM 170120P00185000 P 01/20/17 185.0 34.20 37.55
IBM 170120P00190000 P 01/20/17 190.0 38.10 42.15
IBM 170120P00195000 P 01/20/17 195.0 42.10 46.35
IBM 170120P00200000 P 01/20/17 200.0 46.00 50.00
IBM 170120P00210000 P 01/20/17 210.0 55.00 59.15
IBM 170120P00220000 P 01/20/17 220.0 64.00 68.15
IBM 170120P00230000 P 01/20/17 230.0 73.00 77.10
IBM 170120P00240000 P 01/20/17 240.0 82.00 86.50
IBM 170120P00250000 P 01/20/17 250.0 92.00 96.30
IBM 170120P00260000 P 01/20/17 260.0 101.00 105.90
IBM 170120P00270000 P 01/20/17 270.0 111.00 115.50
IBM 170120P00280000 P 01/20/17 280.0 121.00 125.40

OPRA data is delayed 15 minutes.