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

Quote Lookup

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

International Business Machines Corp (IBM)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 170331C00147000 C 03/31/17 147.0 24.85 29.25
IBM 170331C00148000 C 03/31/17 148.0 23.80 28.25
IBM 170331C00149000 C 03/31/17 149.0 23.00 26.95
IBM 170331C00150000 C 03/31/17 150.0 22.00 26.30
IBM 170331C00152500 C 03/31/17 152.5 19.40 23.80
IBM 170331C00155000 C 03/31/17 155.0 17.00 21.30
IBM 170331C00157500 C 03/31/17 157.5 15.25 18.20
IBM 170331C00160000 C 03/31/17 160.0 12.95 15.70
IBM 170331C00162500 C 03/31/17 162.5 10.25 13.15
IBM 170331C00165000 C 03/31/17 165.0 7.65 10.75
IBM 170331C00167500 C 03/31/17 167.5 5.45 8.80
IBM 170331C00170000 C 03/31/17 170.0 2.90 4.80
IBM 170331C00172500 C 03/31/17 172.5 2.02 2.26
IBM 170331C00175000 C 03/31/17 175.0 0.66 0.85
IBM 170331C00177500 C 03/31/17 177.5 0.18 0.24
IBM 170331C00180000 C 03/31/17 180.0 0.03 0.08
IBM 170331C00182500 C 03/31/17 182.5 0.00 0.04
IBM 170331C00185000 C 03/31/17 185.0 0.01 0.03
IBM 170331C00187500 C 03/31/17 187.5 0.00 0.02
IBM 170331C00190000 C 03/31/17 190.0 0.00 0.02
IBM 170331C00192500 C 03/31/17 192.5 0.00 0.03
IBM 170331C00195000 C 03/31/17 195.0 0.00 0.03
IBM 170331C00197500 C 03/31/17 197.5 0.00 0.03
IBM 170331C00200000 C 03/31/17 200.0 0.00 0.03
IBM 170331C00202500 C 03/31/17 202.5 0.00 0.03
IBM 170331C00205000 C 03/31/17 205.0 0.00 0.03
IBM 170331C00207500 C 03/31/17 207.5 0.00 0.03
IBM 170331C00210000 C 03/31/17 210.0 0.00 0.03
IBM 170331C00212500 C 03/31/17 212.5 0.00 0.03
IBM 170331P00147000 P 03/31/17 147.0 0.00 0.03
IBM 170331P00148000 P 03/31/17 148.0 0.00 0.03
IBM 170331P00149000 P 03/31/17 149.0 0.00 0.03
IBM 170331P00150000 P 03/31/17 150.0 0.00 0.04
IBM 170331P00152500 P 03/31/17 152.5 0.00 0.04
IBM 170331P00155000 P 03/31/17 155.0 0.00 0.04
IBM 170331P00157500 P 03/31/17 157.5 0.00 0.06
IBM 170331P00160000 P 03/31/17 160.0 0.00 0.03
IBM 170331P00162500 P 03/31/17 162.5 0.00 0.09
IBM 170331P00165000 P 03/31/17 165.0 0.03 0.10
IBM 170331P00167500 P 03/31/17 167.5 0.07 0.15
IBM 170331P00170000 P 03/31/17 170.0 0.22 0.34
IBM 170331P00172500 P 03/31/17 172.5 0.68 0.83
IBM 170331P00175000 P 03/31/17 175.0 1.87 2.00
IBM 170331P00177500 P 03/31/17 177.5 3.65 4.00
IBM 170331P00180000 P 03/31/17 180.0 3.95 6.50
IBM 170331P00182500 P 03/31/17 182.5 7.30 9.80
IBM 170331P00185000 P 03/31/17 185.0 9.20 13.50
IBM 170331P00187500 P 03/31/17 187.5 11.30 15.65
IBM 170331P00190000 P 03/31/17 190.0 13.75 18.10
IBM 170331P00192500 P 03/31/17 192.5 16.30 20.65
IBM 170331P00195000 P 03/31/17 195.0 18.95 23.00
IBM 170331P00197500 P 03/31/17 197.5 21.40 25.65
IBM 170331P00200000 P 03/31/17 200.0 24.00 28.30
IBM 170331P00202500 P 03/31/17 202.5 26.25 30.50
IBM 170331P00205000 P 03/31/17 205.0 28.75 33.00
IBM 170331P00207500 P 03/31/17 207.5 31.25 35.75
IBM 170331P00210000 P 03/31/17 210.0 33.75 38.10
IBM 170331P00212500 P 03/31/17 212.5 36.25 40.50
IBM 170407C00135000 C 04/07/17 135.0 37.10 41.30
IBM 170407C00140000 C 04/07/17 140.0 31.95 36.30
IBM 170407C00145000 C 04/07/17 145.0 27.40 31.30
IBM 170407C00146000 C 04/07/17 146.0 26.55 30.30
IBM 170407C00147000 C 04/07/17 147.0 25.55 29.30
IBM 170407C00148000 C 04/07/17 148.0 24.85 28.10
IBM 170407C00149000 C 04/07/17 149.0 23.90 27.20
IBM 170407C00150000 C 04/07/17 150.0 22.85 26.25
IBM 170407C00152500 C 04/07/17 152.5 20.25 23.25
IBM 170407C00155000 C 04/07/17 155.0 17.80 20.60
IBM 170407C00157500 C 04/07/17 157.5 15.30 18.35
IBM 170407C00160000 C 04/07/17 160.0 12.85 15.70
IBM 170407C00162500 C 04/07/17 162.5 10.40 13.90
IBM 170407C00165000 C 04/07/17 165.0 8.00 10.25
IBM 170407C00167500 C 04/07/17 167.5 5.60 8.25
IBM 170407C00170000 C 04/07/17 170.0 3.30 4.75
IBM 170407C00172500 C 04/07/17 172.5 2.19 2.90
IBM 170407C00175000 C 04/07/17 175.0 1.14 1.42
IBM 170407C00177500 C 04/07/17 177.5 0.26 0.69
IBM 170407C00180000 C 04/07/17 180.0 0.13 0.25
IBM 170407C00182500 C 04/07/17 182.5 0.00 0.12
IBM 170407C00185000 C 04/07/17 185.0 0.00 0.07
IBM 170407C00187500 C 04/07/17 187.5 0.00 0.04
IBM 170407C00190000 C 04/07/17 190.0 0.00 0.04
IBM 170407C00192500 C 04/07/17 192.5 0.00 0.04
IBM 170407C00195000 C 04/07/17 195.0 0.00 0.03
IBM 170407C00197500 C 04/07/17 197.5 0.00 0.03
IBM 170407C00200000 C 04/07/17 200.0 0.00 0.03
IBM 170407C00202500 C 04/07/17 202.5 0.00 0.03
IBM 170407C00205000 C 04/07/17 205.0 0.00 0.03
IBM 170407C00207500 C 04/07/17 207.5 0.00 0.03
IBM 170407C00210000 C 04/07/17 210.0 0.00 0.03
IBM 170407C00212500 C 04/07/17 212.5 0.00 0.03
IBM 170407C00215000 C 04/07/17 215.0 0.00 0.03
IBM 170407C00217500 C 04/07/17 217.5 0.00 0.03
IBM 170407C00220000 C 04/07/17 220.0 0.00 0.03
IBM 170407C00225000 C 04/07/17 225.0 0.00 0.03
IBM 170407P00135000 P 04/07/17 135.0 0.00 0.04
IBM 170407P00140000 P 04/07/17 140.0 0.00 0.04
IBM 170407P00145000 P 04/07/17 145.0 0.00 0.04
IBM 170407P00146000 P 04/07/17 146.0 0.00 0.05
IBM 170407P00147000 P 04/07/17 147.0 0.00 0.05
IBM 170407P00148000 P 04/07/17 148.0 0.00 0.06
IBM 170407P00149000 P 04/07/17 149.0 0.00 0.06
IBM 170407P00150000 P 04/07/17 150.0 0.00 0.08
IBM 170407P00152500 P 04/07/17 152.5 0.00 0.07
IBM 170407P00155000 P 04/07/17 155.0 0.00 0.09
IBM 170407P00157500 P 04/07/17 157.5 0.02 0.10
IBM 170407P00160000 P 04/07/17 160.0 0.02 0.15
IBM 170407P00162500 P 04/07/17 162.5 0.00 0.21
IBM 170407P00165000 P 04/07/17 165.0 0.17 0.26
IBM 170407P00167500 P 04/07/17 167.5 0.19 0.48
IBM 170407P00170000 P 04/07/17 170.0 0.42 0.85
IBM 170407P00172500 P 04/07/17 172.5 1.20 1.44
IBM 170407P00175000 P 04/07/17 175.0 2.37 2.61
IBM 170407P00177500 P 04/07/17 177.5 4.00 4.40
IBM 170407P00180000 P 04/07/17 180.0 5.85 8.00
IBM 170407P00182500 P 04/07/17 182.5 7.30 9.85
IBM 170407P00185000 P 04/07/17 185.0 9.30 12.35
IBM 170407P00187500 P 04/07/17 187.5 11.85 15.40
IBM 170407P00190000 P 04/07/17 190.0 14.30 18.50
IBM 170407P00192500 P 04/07/17 192.5 16.85 20.75
IBM 170407P00195000 P 04/07/17 195.0 19.35 23.50
IBM 170407P00197500 P 04/07/17 197.5 21.75 25.80
IBM 170407P00200000 P 04/07/17 200.0 24.40 28.65
IBM 170407P00202500 P 04/07/17 202.5 26.45 30.75
IBM 170407P00205000 P 04/07/17 205.0 28.95 33.35
IBM 170407P00207500 P 04/07/17 207.5 31.55 35.90
IBM 170407P00210000 P 04/07/17 210.0 34.05 38.35
IBM 170407P00212500 P 04/07/17 212.5 36.55 40.95
IBM 170407P00215000 P 04/07/17 215.0 39.05 43.35
IBM 170407P00217500 P 04/07/17 217.5 41.60 45.85
IBM 170407P00220000 P 04/07/17 220.0 44.05 48.35
IBM 170407P00225000 P 04/07/17 225.0 49.05 53.30
IBM 170413C00135000 C 04/13/17 135.0 37.55 41.05
IBM 170413C00140000 C 04/13/17 140.0 32.40 35.85
IBM 170413C00142000 C 04/13/17 142.0 30.40 33.85
IBM 170413C00143000 C 04/13/17 143.0 29.55 32.95
IBM 170413C00144000 C 04/13/17 144.0 28.55 31.95
IBM 170413C00145000 C 04/13/17 145.0 27.45 31.10
IBM 170413C00146000 C 04/13/17 146.0 26.45 30.20
IBM 170413C00147000 C 04/13/17 147.0 25.55 28.85
IBM 170413C00148000 C 04/13/17 148.0 24.45 27.95
IBM 170413C00149000 C 04/13/17 149.0 23.50 26.65
IBM 170413C00150000 C 04/13/17 150.0 22.75 25.80
IBM 170413C00152500 C 04/13/17 152.5 20.25 23.40
IBM 170413C00155000 C 04/13/17 155.0 17.80 20.75
IBM 170413C00157500 C 04/13/17 157.5 15.35 18.55
IBM 170413C00160000 C 04/13/17 160.0 12.75 15.90
IBM 170413C00162500 C 04/13/17 162.5 10.40 13.35
IBM 170413C00165000 C 04/13/17 165.0 8.05 11.10
IBM 170413C00167500 C 04/13/17 167.5 6.35 8.10
IBM 170413C00170000 C 04/13/17 170.0 4.65 6.00
IBM 170413C00172500 C 04/13/17 172.5 2.84 3.30
IBM 170413C00175000 C 04/13/17 175.0 1.51 1.93
IBM 170413C00177500 C 04/13/17 177.5 0.65 0.95
IBM 170413C00180000 C 04/13/17 180.0 0.07 0.45
IBM 170413C00182500 C 04/13/17 182.5 0.07 0.18
IBM 170413C00185000 C 04/13/17 185.0 0.03 0.05
IBM 170413C00187500 C 04/13/17 187.5 0.00 0.06
IBM 170413C00190000 C 04/13/17 190.0 0.00 0.01
IBM 170413C00192500 C 04/13/17 192.5 0.00 0.04
IBM 170413C00195000 C 04/13/17 195.0 0.00 0.03
IBM 170413C00197500 C 04/13/17 197.5 0.00 0.04
IBM 170413C00200000 C 04/13/17 200.0 0.00 0.03
IBM 170413C00202500 C 04/13/17 202.5 0.00 0.04
IBM 170413C00205000 C 04/13/17 205.0 0.00 0.03
IBM 170413C00207500 C 04/13/17 207.5 0.00 0.03
IBM 170413C00210000 C 04/13/17 210.0 0.00 0.03
IBM 170413C00212500 C 04/13/17 212.5 0.00 0.03
IBM 170413C00215000 C 04/13/17 215.0 0.00 0.03
IBM 170413C00217500 C 04/13/17 217.5 0.00 0.03
IBM 170413C00220000 C 04/13/17 220.0 0.00 0.03
IBM 170413C00225000 C 04/13/17 225.0 0.00 0.03
IBM 170413P00135000 P 04/13/17 135.0 0.00 0.04
IBM 170413P00140000 P 04/13/17 140.0 0.00 0.05
IBM 170413P00142000 P 04/13/17 142.0 0.00 0.05
IBM 170413P00143000 P 04/13/17 143.0 0.00 0.06
IBM 170413P00144000 P 04/13/17 144.0 0.00 0.06
IBM 170413P00145000 P 04/13/17 145.0 0.00 0.06
IBM 170413P00146000 P 04/13/17 146.0 0.00 0.06
IBM 170413P00147000 P 04/13/17 147.0 0.00 0.07
IBM 170413P00148000 P 04/13/17 148.0 0.00 0.08
IBM 170413P00149000 P 04/13/17 149.0 0.00 0.07
IBM 170413P00150000 P 04/13/17 150.0 0.00 0.08
IBM 170413P00152500 P 04/13/17 152.5 0.00 0.11
IBM 170413P00155000 P 04/13/17 155.0 0.00 0.13
IBM 170413P00157500 P 04/13/17 157.5 0.00 0.17
IBM 170413P00160000 P 04/13/17 160.0 0.06 0.20
IBM 170413P00162500 P 04/13/17 162.5 0.11 0.29
IBM 170413P00165000 P 04/13/17 165.0 0.27 0.39
IBM 170413P00167500 P 04/13/17 167.5 0.43 0.63
IBM 170413P00170000 P 04/13/17 170.0 0.81 1.13
IBM 170413P00172500 P 04/13/17 172.5 1.47 1.88
IBM 170413P00175000 P 04/13/17 175.0 2.62 3.05
IBM 170413P00177500 P 04/13/17 177.5 4.20 4.80
IBM 170413P00180000 P 04/13/17 180.0 6.15 7.00
IBM 170413P00182500 P 04/13/17 182.5 7.40 9.85
IBM 170413P00185000 P 04/13/17 185.0 10.80 12.20
IBM 170413P00187500 P 04/13/17 187.5 12.30 14.90
IBM 170413P00190000 P 04/13/17 190.0 14.15 17.50
IBM 170413P00192500 P 04/13/17 192.5 16.65 20.00
IBM 170413P00195000 P 04/13/17 195.0 19.20 22.75
IBM 170413P00197500 P 04/13/17 197.5 22.00 25.25
IBM 170413P00200000 P 04/13/17 200.0 24.20 27.75
IBM 170413P00202500 P 04/13/17 202.5 26.50 30.25
IBM 170413P00205000 P 04/13/17 205.0 29.20 32.65
IBM 170413P00207500 P 04/13/17 207.5 31.50 35.25
IBM 170413P00210000 P 04/13/17 210.0 34.20 37.65
IBM 170413P00212500 P 04/13/17 212.5 36.60 40.15
IBM 170413P00215000 P 04/13/17 215.0 39.10 42.65
IBM 170413P00217500 P 04/13/17 217.5 41.60 45.00
IBM 170413P00220000 P 04/13/17 220.0 44.15 47.65
IBM 170413P00225000 P 04/13/17 225.0 49.10 52.65
IBM 170421C00080000 C 04/21/17 80.0 91.90 96.30
IBM 170421C00085000 C 04/21/17 85.0 86.90 91.30
IBM 170421C00090000 C 04/21/17 90.0 81.95 86.30
IBM 170421C00095000 C 04/21/17 95.0 77.05 81.30
IBM 170421C00100000 C 04/21/17 100.0 71.95 76.30
IBM 170421C00105000 C 04/21/17 105.0 66.95 71.30
IBM 170421C00110000 C 04/21/17 110.0 62.10 66.30
IBM 170421C00115000 C 04/21/17 115.0 57.10 61.30
IBM 170421C00120000 C 04/21/17 120.0 51.95 56.35
IBM 170421C00125000 C 04/21/17 125.0 47.00 51.35
IBM 170421C00130000 C 04/21/17 130.0 41.95 46.35
IBM 170421C00135000 C 04/21/17 135.0 36.90 41.35
IBM 170421C00140000 C 04/21/17 140.0 32.20 36.35
IBM 170421C00145000 C 04/21/17 145.0 27.30 30.85
IBM 170421C00150000 C 04/21/17 150.0 22.85 25.35
IBM 170421C00152500 C 04/21/17 152.5 20.40 22.85
IBM 170421C00155000 C 04/21/17 155.0 18.00 20.30
IBM 170421C00157500 C 04/21/17 157.5 15.60 18.00
IBM 170421C00160000 C 04/21/17 160.0 13.20 16.20
IBM 170421C00162500 C 04/21/17 162.5 10.95 13.40
IBM 170421C00165000 C 04/21/17 165.0 9.85 10.25
IBM 170421C00167500 C 04/21/17 167.5 6.45 9.60
IBM 170421C00170000 C 04/21/17 170.0 5.85 6.25
IBM 170421C00172500 C 04/21/17 172.5 4.25 4.55
IBM 170421C00175000 C 04/21/17 175.0 2.89 3.10
IBM 170421C00177500 C 04/21/17 177.5 1.90 2.08
IBM 170421C00180000 C 04/21/17 180.0 1.08 1.29
IBM 170421C00182500 C 04/21/17 182.5 0.59 0.75
IBM 170421C00185000 C 04/21/17 185.0 0.35 0.41
IBM 170421C00187500 C 04/21/17 187.5 0.17 0.23
IBM 170421C00190000 C 04/21/17 190.0 0.10 0.13
IBM 170421C00192500 C 04/21/17 192.5 0.03 0.09
IBM 170421C00195000 C 04/21/17 195.0 0.03 0.07
IBM 170421C00197500 C 04/21/17 197.5 0.00 0.05
IBM 170421C00200000 C 04/21/17 200.0 0.00 0.01
IBM 170421C00202500 C 04/21/17 202.5 0.00 0.04
IBM 170421C00205000 C 04/21/17 205.0 0.01 0.04
IBM 170421C00210000 C 04/21/17 210.0 0.00 0.03
IBM 170421C00215000 C 04/21/17 215.0 0.00 0.01
IBM 170421C00220000 C 04/21/17 220.0 0.00 0.01
IBM 170421C00225000 C 04/21/17 225.0 0.00 0.01
IBM 170421C00230000 C 04/21/17 230.0 0.00 0.03
IBM 170421C00235000 C 04/21/17 235.0 0.00 0.03
IBM 170421C00240000 C 04/21/17 240.0 0.00 0.03
IBM 170421P00080000 P 04/21/17 80.0 0.00 0.03
IBM 170421P00085000 P 04/21/17 85.0 0.00 0.03
IBM 170421P00090000 P 04/21/17 90.0 0.00 0.03
IBM 170421P00095000 P 04/21/17 95.0 0.00 0.03
IBM 170421P00100000 P 04/21/17 100.0 0.00 0.01
IBM 170421P00105000 P 04/21/17 105.0 0.00 0.01
IBM 170421P00110000 P 04/21/17 110.0 0.00 0.01
IBM 170421P00115000 P 04/21/17 115.0 0.00 0.01
IBM 170421P00120000 P 04/21/17 120.0 0.00 0.01
IBM 170421P00125000 P 04/21/17 125.0 0.00 0.01
IBM 170421P00130000 P 04/21/17 130.0 0.00 0.01
IBM 170421P00135000 P 04/21/17 135.0 0.00 0.01
IBM 170421P00140000 P 04/21/17 140.0 0.02 0.03
IBM 170421P00145000 P 04/21/17 145.0 0.02 0.05
IBM 170421P00150000 P 04/21/17 150.0 0.06 0.13
IBM 170421P00152500 P 04/21/17 152.5 0.10 0.16
IBM 170421P00155000 P 04/21/17 155.0 0.14 0.23
IBM 170421P00157500 P 04/21/17 157.5 0.20 0.32
IBM 170421P00160000 P 04/21/17 160.0 0.40 0.53
IBM 170421P00162500 P 04/21/17 162.5 0.60 0.68
IBM 170421P00165000 P 04/21/17 165.0 0.74 1.01
IBM 170421P00167500 P 04/21/17 167.5 1.35 1.46
IBM 170421P00170000 P 04/21/17 170.0 1.91 2.12
IBM 170421P00172500 P 04/21/17 172.5 2.84 3.05
IBM 170421P00175000 P 04/21/17 175.0 3.95 4.20
IBM 170421P00177500 P 04/21/17 177.5 5.40 5.65
IBM 170421P00180000 P 04/21/17 180.0 7.15 7.60
IBM 170421P00182500 P 04/21/17 182.5 9.10 10.70
IBM 170421P00185000 P 04/21/17 185.0 10.15 12.20
IBM 170421P00187500 P 04/21/17 187.5 12.40 15.20
IBM 170421P00190000 P 04/21/17 190.0 14.80 17.35
IBM 170421P00192500 P 04/21/17 192.5 17.30 19.80
IBM 170421P00195000 P 04/21/17 195.0 18.95 22.25
IBM 170421P00197500 P 04/21/17 197.5 21.55 25.60
IBM 170421P00200000 P 04/21/17 200.0 23.90 28.10
IBM 170421P00202500 P 04/21/17 202.5 26.25 30.55
IBM 170421P00205000 P 04/21/17 205.0 28.75 33.00
IBM 170421P00210000 P 04/21/17 210.0 33.75 38.00
IBM 170421P00215000 P 04/21/17 215.0 38.75 43.15
IBM 170421P00220000 P 04/21/17 220.0 43.75 48.10
IBM 170421P00225000 P 04/21/17 225.0 48.75 53.20
IBM 170421P00230000 P 04/21/17 230.0 53.75 58.05
IBM 170421P00235000 P 04/21/17 235.0 58.75 63.00
IBM 170421P00240000 P 04/21/17 240.0 63.75 68.05
IBM 170428C00135000 C 04/28/17 135.0 37.15 41.30
IBM 170428C00140000 C 04/28/17 140.0 32.55 35.90
IBM 170428C00145000 C 04/28/17 145.0 27.80 30.85
IBM 170428C00146000 C 04/28/17 146.0 26.85 29.85
IBM 170428C00147000 C 04/28/17 147.0 25.85 28.90
IBM 170428C00148000 C 04/28/17 148.0 24.85 27.60
IBM 170428C00149000 C 04/28/17 149.0 23.85 26.85
IBM 170428C00150000 C 04/28/17 150.0 22.85 25.90
IBM 170428C00152500 C 04/28/17 152.5 20.40 23.45
IBM 170428C00155000 C 04/28/17 155.0 18.00 21.05
IBM 170428C00157500 C 04/28/17 157.5 15.65 18.30
IBM 170428C00160000 C 04/28/17 160.0 13.65 15.75
IBM 170428C00162500 C 04/28/17 162.5 11.60 13.60
IBM 170428C00165000 C 04/28/17 165.0 9.10 12.00
IBM 170428C00167500 C 04/28/17 167.5 7.80 9.15
IBM 170428C00170000 C 04/28/17 170.0 6.00 7.15
IBM 170428C00172500 C 04/28/17 172.5 4.25 5.70
IBM 170428C00175000 C 04/28/17 175.0 2.94 3.75
IBM 170428C00177500 C 04/28/17 177.5 1.31 2.63
IBM 170428C00180000 C 04/28/17 180.0 0.37 1.73
IBM 170428C00182500 C 04/28/17 182.5 0.74 1.15
IBM 170428C00185000 C 04/28/17 185.0 0.39 0.93
IBM 170428C00187500 C 04/28/17 187.5 0.00 0.62
IBM 170428C00190000 C 04/28/17 190.0 0.06 0.38
IBM 170428C00192500 C 04/28/17 192.5 0.00 0.47
IBM 170428C00195000 C 04/28/17 195.0 0.00 0.22
IBM 170428C00197500 C 04/28/17 197.5 0.00 0.49
IBM 170428C00200000 C 04/28/17 200.0 0.00 0.50
IBM 170428C00202500 C 04/28/17 202.5 0.00 1.63
IBM 170428C00205000 C 04/28/17 205.0 0.00 0.19
IBM 170428C00207500 C 04/28/17 207.5 0.00 1.59
IBM 170428C00210000 C 04/28/17 210.0 0.00 1.60
IBM 170428C00212500 C 04/28/17 212.5 0.00 1.57
IBM 170428C00215000 C 04/28/17 215.0 0.00 0.48
IBM 170428C00217500 C 04/28/17 217.5 0.00 1.75
IBM 170428C00220000 C 04/28/17 220.0 0.00 1.60
IBM 170428C00225000 C 04/28/17 225.0 0.00 1.59
IBM 170428P00135000 P 04/28/17 135.0 0.00 1.64
IBM 170428P00140000 P 04/28/17 140.0 0.00 1.65
IBM 170428P00145000 P 04/28/17 145.0 0.00 0.47
IBM 170428P00146000 P 04/28/17 146.0 0.00 0.49
IBM 170428P00147000 P 04/28/17 147.0 0.00 0.49
IBM 170428P00148000 P 04/28/17 148.0 0.00 0.49
IBM 170428P00149000 P 04/28/17 149.0 0.00 0.48
IBM 170428P00150000 P 04/28/17 150.0 0.00 0.46
IBM 170428P00152500 P 04/28/17 152.5 0.00 0.48
IBM 170428P00155000 P 04/28/17 155.0 0.04 0.54
IBM 170428P00157500 P 04/28/17 157.5 0.13 0.52
IBM 170428P00160000 P 04/28/17 160.0 0.26 1.75
IBM 170428P00162500 P 04/28/17 162.5 0.41 1.26
IBM 170428P00165000 P 04/28/17 165.0 0.89 1.33
IBM 170428P00167500 P 04/28/17 167.5 1.37 1.81
IBM 170428P00170000 P 04/28/17 170.0 2.14 2.52
IBM 170428P00172500 P 04/28/17 172.5 2.86 3.40
IBM 170428P00175000 P 04/28/17 175.0 3.90 5.15
IBM 170428P00177500 P 04/28/17 177.5 5.45 6.45
IBM 170428P00180000 P 04/28/17 180.0 7.25 8.05
IBM 170428P00182500 P 04/28/17 182.5 8.05 10.60
IBM 170428P00185000 P 04/28/17 185.0 10.15 12.30
IBM 170428P00187500 P 04/28/17 187.5 12.45 15.20
IBM 170428P00190000 P 04/28/17 190.0 14.85 18.10
IBM 170428P00192500 P 04/28/17 192.5 17.30 20.30
IBM 170428P00195000 P 04/28/17 195.0 19.60 22.60
IBM 170428P00197500 P 04/28/17 197.5 21.90 25.60
IBM 170428P00200000 P 04/28/17 200.0 24.25 28.20
IBM 170428P00202500 P 04/28/17 202.5 26.65 30.15
IBM 170428P00205000 P 04/28/17 205.0 29.15 33.20
IBM 170428P00207500 P 04/28/17 207.5 31.60 35.80
IBM 170428P00210000 P 04/28/17 210.0 34.10 37.70
IBM 170428P00212500 P 04/28/17 212.5 36.60 40.25
IBM 170428P00215000 P 04/28/17 215.0 39.15 42.70
IBM 170428P00217500 P 04/28/17 217.5 41.60 45.25
IBM 170428P00220000 P 04/28/17 220.0 44.15 48.20
IBM 170428P00225000 P 04/28/17 225.0 49.10 52.50
IBM 170505C00130000 C 05/05/17 130.0 42.70 45.90
IBM 170505C00135000 C 05/05/17 135.0 37.75 40.95
IBM 170505C00140000 C 05/05/17 140.0 32.80 35.90
IBM 170505C00145000 C 05/05/17 145.0 27.90 30.45
IBM 170505C00146000 C 05/05/17 146.0 26.95 29.60
IBM 170505C00147000 C 05/05/17 147.0 25.95 28.95
IBM 170505C00148000 C 05/05/17 148.0 25.25 27.95
IBM 170505C00149000 C 05/05/17 149.0 24.25 27.00
IBM 170505C00150000 C 05/05/17 150.0 23.30 26.00
IBM 170505C00152500 C 05/05/17 152.5 20.85 23.10
IBM 170505C00155000 C 05/05/17 155.0 18.45 21.25
IBM 170505C00157500 C 05/05/17 157.5 16.15 18.45
IBM 170505C00160000 C 05/05/17 160.0 13.90 15.85
IBM 170505C00162500 C 05/05/17 162.5 11.65 13.95
IBM 170505C00165000 C 05/05/17 165.0 9.20 11.90
IBM 170505C00167500 C 05/05/17 167.5 7.85 9.85
IBM 170505C00170000 C 05/05/17 170.0 6.05 7.30
IBM 170505C00172500 C 05/05/17 172.5 4.55 5.85
IBM 170505C00175000 C 05/05/17 175.0 3.00 3.85
IBM 170505C00177500 C 05/05/17 177.5 2.07 2.99
IBM 170505C00180000 C 05/05/17 180.0 0.70 2.12
IBM 170505C00182500 C 05/05/17 182.5 0.84 1.73
IBM 170505C00185000 C 05/05/17 185.0 0.41 0.98
IBM 170505C00187500 C 05/05/17 187.5 0.26 1.04
IBM 170505C00190000 C 05/05/17 190.0 0.06 0.44
IBM 170505C00192500 C 05/05/17 192.5 0.00 0.35
IBM 170505C00195000 C 05/05/17 195.0 0.00 0.25
IBM 170505C00197500 C 05/05/17 197.5 0.00 0.49
IBM 170505C00200000 C 05/05/17 200.0 0.00 0.48
IBM 170505C00202500 C 05/05/17 202.5 0.00 1.63
IBM 170505C00205000 C 05/05/17 205.0 0.00 1.63
IBM 170505C00207500 C 05/05/17 207.5 0.00 1.62
IBM 170505C00210000 C 05/05/17 210.0 0.00 1.60
IBM 170505C00212500 C 05/05/17 212.5 0.00 1.59
IBM 170505C00215000 C 05/05/17 215.0 0.00 1.59
IBM 170505C00217500 C 05/05/17 217.5 0.00 0.48
IBM 170505C00220000 C 05/05/17 220.0 0.00 1.60
IBM 170505C00225000 C 05/05/17 225.0 0.00 1.59
IBM 170505P00130000 P 05/05/17 130.0 0.00 0.12
IBM 170505P00135000 P 05/05/17 135.0 0.00 1.66
IBM 170505P00140000 P 05/05/17 140.0 0.00 0.48
IBM 170505P00145000 P 05/05/17 145.0 0.00 0.48
IBM 170505P00146000 P 05/05/17 146.0 0.02 1.83
IBM 170505P00147000 P 05/05/17 147.0 0.00 0.49
IBM 170505P00148000 P 05/05/17 148.0 0.00 0.64
IBM 170505P00149000 P 05/05/17 149.0 0.00 0.72
IBM 170505P00150000 P 05/05/17 150.0 0.07 0.87
IBM 170505P00152500 P 05/05/17 152.5 0.12 1.85
IBM 170505P00155000 P 05/05/17 155.0 0.16 2.06
IBM 170505P00157500 P 05/05/17 157.5 0.25 2.10
IBM 170505P00160000 P 05/05/17 160.0 0.39 2.33
IBM 170505P00162500 P 05/05/17 162.5 0.71 2.40
IBM 170505P00165000 P 05/05/17 165.0 1.03 1.97
IBM 170505P00167500 P 05/05/17 167.5 1.47 2.30
IBM 170505P00170000 P 05/05/17 170.0 2.08 2.94
IBM 170505P00172500 P 05/05/17 172.5 3.00 3.75
IBM 170505P00175000 P 05/05/17 175.0 4.10 5.40
IBM 170505P00177500 P 05/05/17 177.5 5.50 6.60
IBM 170505P00180000 P 05/05/17 180.0 7.25 8.30
IBM 170505P00182500 P 05/05/17 182.5 8.25 10.20
IBM 170505P00185000 P 05/05/17 185.0 10.35 12.70
IBM 170505P00187500 P 05/05/17 187.5 12.60 14.95
IBM 170505P00190000 P 05/05/17 190.0 14.95 17.45
IBM 170505P00192500 P 05/05/17 192.5 17.35 19.90
IBM 170505P00195000 P 05/05/17 195.0 19.80 22.40
IBM 170505P00197500 P 05/05/17 197.5 21.80 24.90
IBM 170505P00200000 P 05/05/17 200.0 24.15 27.60
IBM 170505P00202500 P 05/05/17 202.5 26.65 30.10
IBM 170505P00205000 P 05/05/17 205.0 29.10 32.55
IBM 170505P00207500 P 05/05/17 207.5 31.60 35.05
IBM 170505P00210000 P 05/05/17 210.0 34.10 37.55
IBM 170505P00212500 P 05/05/17 212.5 36.65 40.05
IBM 170505P00215000 P 05/05/17 215.0 39.15 42.65
IBM 170505P00217500 P 05/05/17 217.5 41.65 45.15
IBM 170505P00220000 P 05/05/17 220.0 44.10 47.50
IBM 170505P00225000 P 05/05/17 225.0 49.15 52.75
IBM 170519C00090000 C 05/19/17 90.0 82.05 86.30
IBM 170519C00095000 C 05/19/17 95.0 77.05 81.35
IBM 170519C00100000 C 05/19/17 100.0 72.05 76.35
IBM 170519C00105000 C 05/19/17 105.0 67.05 71.35
IBM 170519C00110000 C 05/19/17 110.0 62.00 66.35
IBM 170519C00115000 C 05/19/17 115.0 57.70 61.25
IBM 170519C00120000 C 05/19/17 120.0 52.55 56.30
IBM 170519C00125000 C 05/19/17 125.0 47.50 51.15
IBM 170519C00130000 C 05/19/17 130.0 42.80 46.05
IBM 170519C00135000 C 05/19/17 135.0 37.60 41.00
IBM 170519C00140000 C 05/19/17 140.0 32.90 35.80
IBM 170519C00145000 C 05/19/17 145.0 27.80 30.85
IBM 170519C00150000 C 05/19/17 150.0 23.50 25.75
IBM 170519C00155000 C 05/19/17 155.0 18.70 20.35
IBM 170519C00160000 C 05/19/17 160.0 14.35 15.75
IBM 170519C00165000 C 05/19/17 165.0 10.05 10.55
IBM 170519C00170000 C 05/19/17 170.0 6.55 6.80
IBM 170519C00175000 C 05/19/17 175.0 3.65 4.05
IBM 170519C00180000 C 05/19/17 180.0 1.67 1.94
IBM 170519C00185000 C 05/19/17 185.0 0.74 0.86
IBM 170519C00190000 C 05/19/17 190.0 0.30 0.36
IBM 170519C00195000 C 05/19/17 195.0 0.08 0.15
IBM 170519C00200000 C 05/19/17 200.0 0.00 0.12
IBM 170519C00205000 C 05/19/17 205.0 0.00 0.07
IBM 170519C00210000 C 05/19/17 210.0 0.00 0.05
IBM 170519C00215000 C 05/19/17 215.0 0.00 0.04
IBM 170519C00220000 C 05/19/17 220.0 0.00 0.03
IBM 170519C00225000 C 05/19/17 225.0 0.00 0.03
IBM 170519C00230000 C 05/19/17 230.0 0.00 0.04
IBM 170519C00235000 C 05/19/17 235.0 0.00 0.03
IBM 170519C00240000 C 05/19/17 240.0 0.00 0.03
IBM 170519C00245000 C 05/19/17 245.0 0.00 0.03
IBM 170519C00250000 C 05/19/17 250.0 0.00 0.03
IBM 170519C00255000 C 05/19/17 255.0 0.00 0.03
IBM 170519C00260000 C 05/19/17 260.0 0.00 0.03
IBM 170519C00265000 C 05/19/17 265.0 0.00 0.03
IBM 170519P00090000 P 05/19/17 90.0 0.00 0.04
IBM 170519P00095000 P 05/19/17 95.0 0.00 0.04
IBM 170519P00100000 P 05/19/17 100.0 0.00 0.04
IBM 170519P00105000 P 05/19/17 105.0 0.00 0.04
IBM 170519P00110000 P 05/19/17 110.0 0.00 0.01
IBM 170519P00115000 P 05/19/17 115.0 0.00 0.01
IBM 170519P00120000 P 05/19/17 120.0 0.00 0.02
IBM 170519P00125000 P 05/19/17 125.0 0.00 0.03
IBM 170519P00130000 P 05/19/17 130.0 0.00 0.04
IBM 170519P00135000 P 05/19/17 135.0 0.03 0.07
IBM 170519P00140000 P 05/19/17 140.0 0.08 0.16
IBM 170519P00145000 P 05/19/17 145.0 0.19 0.24
IBM 170519P00150000 P 05/19/17 150.0 0.27 0.41
IBM 170519P00155000 P 05/19/17 155.0 0.59 0.73
IBM 170519P00160000 P 05/19/17 160.0 0.98 1.19
IBM 170519P00165000 P 05/19/17 165.0 1.93 2.09
IBM 170519P00170000 P 05/19/17 170.0 3.30 3.65
IBM 170519P00175000 P 05/19/17 175.0 5.60 6.00
IBM 170519P00180000 P 05/19/17 180.0 8.30 9.40
IBM 170519P00185000 P 05/19/17 185.0 11.75 13.70
IBM 170519P00190000 P 05/19/17 190.0 16.40 18.75
IBM 170519P00195000 P 05/19/17 195.0 20.70 23.55
IBM 170519P00200000 P 05/19/17 200.0 25.40 28.80
IBM 170519P00205000 P 05/19/17 205.0 30.35 33.70
IBM 170519P00210000 P 05/19/17 210.0 35.20 38.70
IBM 170519P00215000 P 05/19/17 215.0 40.20 43.60
IBM 170519P00220000 P 05/19/17 220.0 45.00 49.40
IBM 170519P00225000 P 05/19/17 225.0 50.00 54.30
IBM 170519P00230000 P 05/19/17 230.0 55.00 59.30
IBM 170519P00235000 P 05/19/17 235.0 60.00 64.30
IBM 170519P00240000 P 05/19/17 240.0 64.85 69.25
IBM 170519P00245000 P 05/19/17 245.0 69.85 74.25
IBM 170519P00250000 P 05/19/17 250.0 74.85 79.25
IBM 170519P00255000 P 05/19/17 255.0 79.85 84.20
IBM 170519P00260000 P 05/19/17 260.0 84.85 89.30
IBM 170519P00265000 P 05/19/17 265.0 89.85 94.20
IBM 170616C00075000 C 06/16/17 75.0 97.65 100.90
IBM 170616C00080000 C 06/16/17 80.0 92.55 95.95
IBM 170616C00085000 C 06/16/17 85.0 87.60 91.00
IBM 170616C00090000 C 06/16/17 90.0 82.55 86.00
IBM 170616C00095000 C 06/16/17 95.0 77.60 81.00
IBM 170616C00100000 C 06/16/17 100.0 72.60 75.95
IBM 170616C00105000 C 06/16/17 105.0 67.65 71.00
IBM 170616C00110000 C 06/16/17 110.0 62.75 65.80
IBM 170616C00115000 C 06/16/17 115.0 57.65 61.05
IBM 170616C00120000 C 06/16/17 120.0 52.70 55.95
IBM 170616C00125000 C 06/16/17 125.0 47.70 50.95
IBM 170616C00130000 C 06/16/17 130.0 42.85 45.85
IBM 170616C00135000 C 06/16/17 135.0 37.90 40.40
IBM 170616C00140000 C 06/16/17 140.0 32.95 35.85
IBM 170616C00145000 C 06/16/17 145.0 28.00 31.00
IBM 170616C00150000 C 06/16/17 150.0 23.15 25.55
IBM 170616C00155000 C 06/16/17 155.0 18.50 20.05
IBM 170616C00160000 C 06/16/17 160.0 14.20 16.05
IBM 170616C00165000 C 06/16/17 165.0 10.60 11.00
IBM 170616C00170000 C 06/16/17 170.0 7.15 7.40
IBM 170616C00175000 C 06/16/17 175.0 4.35 4.60
IBM 170616C00180000 C 06/16/17 180.0 2.39 2.57
IBM 170616C00185000 C 06/16/17 185.0 1.09 1.42
IBM 170616C00190000 C 06/16/17 190.0 0.55 0.72
IBM 170616C00195000 C 06/16/17 195.0 0.26 0.34
IBM 170616C00200000 C 06/16/17 200.0 0.09 0.17
IBM 170616C00205000 C 06/16/17 205.0 0.05 0.16
IBM 170616C00210000 C 06/16/17 210.0 0.00 0.08
IBM 170616C00215000 C 06/16/17 215.0 0.00 0.06
IBM 170616C00220000 C 06/16/17 220.0 0.00 0.05
IBM 170616C00225000 C 06/16/17 225.0 0.00 0.05
IBM 170616P00075000 P 06/16/17 75.0 0.00 0.04
IBM 170616P00080000 P 06/16/17 80.0 0.00 0.05
IBM 170616P00085000 P 06/16/17 85.0 0.00 0.04
IBM 170616P00090000 P 06/16/17 90.0 0.00 0.05
IBM 170616P00095000 P 06/16/17 95.0 0.00 0.04
IBM 170616P00100000 P 06/16/17 100.0 0.00 0.05
IBM 170616P00105000 P 06/16/17 105.0 0.00 0.07
IBM 170616P00110000 P 06/16/17 110.0 0.00 0.09
IBM 170616P00115000 P 06/16/17 115.0 0.00 0.09
IBM 170616P00120000 P 06/16/17 120.0 0.03 0.13
IBM 170616P00125000 P 06/16/17 125.0 0.06 0.19
IBM 170616P00130000 P 06/16/17 130.0 0.12 0.21
IBM 170616P00135000 P 06/16/17 135.0 0.20 0.26
IBM 170616P00140000 P 06/16/17 140.0 0.29 0.35
IBM 170616P00145000 P 06/16/17 145.0 0.46 0.53
IBM 170616P00150000 P 06/16/17 150.0 0.64 0.75
IBM 170616P00155000 P 06/16/17 155.0 0.98 1.16
IBM 170616P00160000 P 06/16/17 160.0 1.56 1.81
IBM 170616P00165000 P 06/16/17 165.0 2.62 2.82
IBM 170616P00170000 P 06/16/17 170.0 4.10 4.45
IBM 170616P00175000 P 06/16/17 175.0 6.40 6.80
IBM 170616P00180000 P 06/16/17 180.0 9.60 10.00
IBM 170616P00185000 P 06/16/17 185.0 12.20 14.35
IBM 170616P00190000 P 06/16/17 190.0 16.55 18.95
IBM 170616P00195000 P 06/16/17 195.0 21.25 23.60
IBM 170616P00200000 P 06/16/17 200.0 25.70 28.70
IBM 170616P00205000 P 06/16/17 205.0 31.10 33.60
IBM 170616P00210000 P 06/16/17 210.0 35.45 38.65
IBM 170616P00215000 P 06/16/17 215.0 40.35 43.65
IBM 170616P00220000 P 06/16/17 220.0 45.30 48.75
IBM 170616P00225000 P 06/16/17 225.0 50.25 53.75
IBM 170721C00080000 C 07/21/17 80.0 92.75 95.95
IBM 170721C00085000 C 07/21/17 85.0 87.65 91.00
IBM 170721C00090000 C 07/21/17 90.0 82.55 86.00
IBM 170721C00095000 C 07/21/17 95.0 77.60 81.00
IBM 170721C00100000 C 07/21/17 100.0 72.65 76.00
IBM 170721C00105000 C 07/21/17 105.0 67.60 70.90
IBM 170721C00110000 C 07/21/17 110.0 62.65 65.90
IBM 170721C00115000 C 07/21/17 115.0 57.80 60.90
IBM 170721C00120000 C 07/21/17 120.0 52.65 55.90
IBM 170721C00125000 C 07/21/17 125.0 47.70 50.90
IBM 170721C00130000 C 07/21/17 130.0 42.90 45.90
IBM 170721C00135000 C 07/21/17 135.0 37.95 41.00
IBM 170721C00140000 C 07/21/17 140.0 33.10 36.05
IBM 170721C00145000 C 07/21/17 145.0 28.25 30.65
IBM 170721C00150000 C 07/21/17 150.0 23.95 26.20
IBM 170721C00155000 C 07/21/17 155.0 19.15 21.10
IBM 170721C00160000 C 07/21/17 160.0 14.55 16.00
IBM 170721C00165000 C 07/21/17 165.0 11.75 12.15
IBM 170721C00170000 C 07/21/17 170.0 8.50 8.75
IBM 170721C00175000 C 07/21/17 175.0 5.80 6.05
IBM 170721C00180000 C 07/21/17 180.0 3.70 3.90
IBM 170721C00185000 C 07/21/17 185.0 2.25 2.41
IBM 170721C00190000 C 07/21/17 190.0 1.18 1.42
IBM 170721C00195000 C 07/21/17 195.0 0.63 0.85
IBM 170721C00200000 C 07/21/17 200.0 0.39 0.52
IBM 170721C00205000 C 07/21/17 205.0 0.21 0.30
IBM 170721C00210000 C 07/21/17 210.0 0.13 0.17
IBM 170721C00215000 C 07/21/17 215.0 0.04 0.19
IBM 170721C00220000 C 07/21/17 220.0 0.03 0.14
IBM 170721C00225000 C 07/21/17 225.0 0.00 0.09
IBM 170721C00230000 C 07/21/17 230.0 0.00 0.08
IBM 170721C00235000 C 07/21/17 235.0 0.00 0.06
IBM 170721P00080000 P 07/21/17 80.0 0.00 0.05
IBM 170721P00085000 P 07/21/17 85.0 0.00 0.06
IBM 170721P00090000 P 07/21/17 90.0 0.00 0.07
IBM 170721P00095000 P 07/21/17 95.0 0.00 0.09
IBM 170721P00100000 P 07/21/17 100.0 0.00 0.10
IBM 170721P00105000 P 07/21/17 105.0 0.03 0.14
IBM 170721P00110000 P 07/21/17 110.0 0.06 0.18
IBM 170721P00115000 P 07/21/17 115.0 0.08 0.25
IBM 170721P00120000 P 07/21/17 120.0 0.18 0.25
IBM 170721P00125000 P 07/21/17 125.0 0.24 0.33
IBM 170721P00130000 P 07/21/17 130.0 0.31 0.43
IBM 170721P00135000 P 07/21/17 135.0 0.45 0.58
IBM 170721P00140000 P 07/21/17 140.0 0.62 0.78
IBM 170721P00145000 P 07/21/17 145.0 0.87 0.98
IBM 170721P00150000 P 07/21/17 150.0 1.22 1.46
IBM 170721P00155000 P 07/21/17 155.0 1.80 2.02
IBM 170721P00160000 P 07/21/17 160.0 2.66 2.82
IBM 170721P00165000 P 07/21/17 165.0 3.85 4.05
IBM 170721P00170000 P 07/21/17 170.0 5.60 5.75
IBM 170721P00175000 P 07/21/17 175.0 7.70 8.10
IBM 170721P00180000 P 07/21/17 180.0 10.80 11.05
IBM 170721P00185000 P 07/21/17 185.0 13.15 14.70
IBM 170721P00190000 P 07/21/17 190.0 17.10 19.10
IBM 170721P00195000 P 07/21/17 195.0 21.50 24.15
IBM 170721P00200000 P 07/21/17 200.0 26.20 28.80
IBM 170721P00205000 P 07/21/17 205.0 31.15 33.70
IBM 170721P00210000 P 07/21/17 210.0 36.10 38.65
IBM 170721P00215000 P 07/21/17 215.0 40.45 43.75
IBM 170721P00220000 P 07/21/17 220.0 45.30 48.50
IBM 170721P00225000 P 07/21/17 225.0 50.30 53.80
IBM 170721P00230000 P 07/21/17 230.0 55.30 58.50
IBM 170721P00235000 P 07/21/17 235.0 60.25 63.50
IBM 171020C00090000 C 10/20/17 90.0 82.55 86.00
IBM 171020C00095000 C 10/20/17 95.0 77.55 80.95
IBM 171020C00100000 C 10/20/17 100.0 72.40 76.00
IBM 171020C00105000 C 10/20/17 105.0 67.55 70.95
IBM 171020C00110000 C 10/20/17 110.0 62.60 66.10
IBM 171020C00115000 C 10/20/17 115.0 57.65 61.05
IBM 171020C00120000 C 10/20/17 120.0 52.70 55.90
IBM 171020C00125000 C 10/20/17 125.0 47.85 51.15
IBM 171020C00130000 C 10/20/17 130.0 43.10 46.10
IBM 171020C00135000 C 10/20/17 135.0 38.10 41.50
IBM 171020C00140000 C 10/20/17 140.0 33.45 36.45
IBM 171020C00145000 C 10/20/17 145.0 29.25 31.25
IBM 171020C00150000 C 10/20/17 150.0 24.65 27.30
IBM 171020C00155000 C 10/20/17 155.0 20.75 22.50
IBM 171020C00160000 C 10/20/17 160.0 16.80 18.65
IBM 171020C00165000 C 10/20/17 165.0 13.60 14.05
IBM 171020C00170000 C 10/20/17 170.0 10.55 10.95
IBM 171020C00175000 C 10/20/17 175.0 7.85 8.15
IBM 171020C00180000 C 10/20/17 180.0 5.70 5.95
IBM 171020C00185000 C 10/20/17 185.0 3.90 4.20
IBM 171020C00190000 C 10/20/17 190.0 2.64 2.90
IBM 171020C00195000 C 10/20/17 195.0 1.79 1.95
IBM 171020C00200000 C 10/20/17 200.0 1.15 1.37
IBM 171020C00205000 C 10/20/17 205.0 0.74 0.93
IBM 171020C00210000 C 10/20/17 210.0 0.43 0.64
IBM 171020C00215000 C 10/20/17 215.0 0.26 0.45
IBM 171020C00220000 C 10/20/17 220.0 0.19 0.33
IBM 171020C00225000 C 10/20/17 225.0 0.11 0.25
IBM 171020C00230000 C 10/20/17 230.0 0.06 0.20
IBM 171020C00235000 C 10/20/17 235.0 0.03 0.13
IBM 171020C00240000 C 10/20/17 240.0 0.01 0.15
IBM 171020C00245000 C 10/20/17 245.0 0.00 0.11
IBM 171020C00250000 C 10/20/17 250.0 0.00 0.10
IBM 171020C00255000 C 10/20/17 255.0 0.00 0.09
IBM 171020C00260000 C 10/20/17 260.0 0.00 0.07
IBM 171020C00265000 C 10/20/17 265.0 0.00 0.07
IBM 171020C00270000 C 10/20/17 270.0 0.00 0.06
IBM 171020P00090000 P 10/20/17 90.0 0.14 0.30
IBM 171020P00095000 P 10/20/17 95.0 0.20 0.33
IBM 171020P00100000 P 10/20/17 100.0 0.26 0.43
IBM 171020P00105000 P 10/20/17 105.0 0.33 0.49
IBM 171020P00110000 P 10/20/17 110.0 0.42 0.58
IBM 171020P00115000 P 10/20/17 115.0 0.53 0.69
IBM 171020P00120000 P 10/20/17 120.0 0.67 0.81
IBM 171020P00125000 P 10/20/17 125.0 0.82 0.97
IBM 171020P00130000 P 10/20/17 130.0 1.04 1.19
IBM 171020P00135000 P 10/20/17 135.0 1.32 1.40
IBM 171020P00140000 P 10/20/17 140.0 1.70 1.83
IBM 171020P00145000 P 10/20/17 145.0 2.22 2.40
IBM 171020P00150000 P 10/20/17 150.0 2.87 3.10
IBM 171020P00155000 P 10/20/17 155.0 3.80 4.00
IBM 171020P00160000 P 10/20/17 160.0 5.00 5.20
IBM 171020P00165000 P 10/20/17 165.0 6.55 6.75
IBM 171020P00170000 P 10/20/17 170.0 8.40 8.65
IBM 171020P00175000 P 10/20/17 175.0 10.75 11.05
IBM 171020P00180000 P 10/20/17 180.0 13.55 13.95
IBM 171020P00185000 P 10/20/17 185.0 16.65 17.25
IBM 171020P00190000 P 10/20/17 190.0 20.65 21.05
IBM 171020P00195000 P 10/20/17 195.0 23.60 25.80
IBM 171020P00200000 P 10/20/17 200.0 27.95 29.95
IBM 171020P00205000 P 10/20/17 205.0 32.50 35.00
IBM 171020P00210000 P 10/20/17 210.0 37.05 39.50
IBM 171020P00215000 P 10/20/17 215.0 41.70 44.60
IBM 171020P00220000 P 10/20/17 220.0 46.55 49.90
IBM 171020P00225000 P 10/20/17 225.0 51.35 54.65
IBM 171020P00230000 P 10/20/17 230.0 56.40 59.70
IBM 171020P00235000 P 10/20/17 235.0 61.05 64.70
IBM 171020P00240000 P 10/20/17 240.0 66.00 69.70
IBM 171020P00245000 P 10/20/17 245.0 70.95 74.40
IBM 171020P00250000 P 10/20/17 250.0 75.90 79.45
IBM 171020P00255000 P 10/20/17 255.0 80.90 84.40
IBM 171020P00260000 P 10/20/17 260.0 85.90 89.30
IBM 171020P00265000 P 10/20/17 265.0 90.85 94.35
IBM 171020P00270000 P 10/20/17 270.0 95.70 99.30
IBM 180119C00060000 C 01/19/18 60.0 112.00 116.50
IBM 180119C00065000 C 01/19/18 65.0 107.00 111.35
IBM 180119C00070000 C 01/19/18 70.0 102.20 106.15
IBM 180119C00075000 C 01/19/18 75.0 97.00 101.20
IBM 180119C00080000 C 01/19/18 80.0 92.00 96.30
IBM 180119C00085000 C 01/19/18 85.0 87.00 91.20
IBM 180119C00090000 C 01/19/18 90.0 82.00 86.20
IBM 180119C00095000 C 01/19/18 95.0 77.00 81.20
IBM 180119C00100000 C 01/19/18 100.0 72.00 76.30
IBM 180119C00105000 C 01/19/18 105.0 67.00 71.30
IBM 180119C00110000 C 01/19/18 110.0 62.00 66.25
IBM 180119C00115000 C 01/19/18 115.0 57.00 61.20
IBM 180119C00120000 C 01/19/18 120.0 52.05 56.30
IBM 180119C00125000 C 01/19/18 125.0 47.20 51.40
IBM 180119C00130000 C 01/19/18 130.0 42.85 45.45
IBM 180119C00135000 C 01/19/18 135.0 38.40 41.80
IBM 180119C00140000 C 01/19/18 140.0 33.50 36.70
IBM 180119C00145000 C 01/19/18 145.0 29.55 32.10
IBM 180119C00150000 C 01/19/18 150.0 25.85 27.85
IBM 180119C00155000 C 01/19/18 155.0 21.00 23.60
IBM 180119C00160000 C 01/19/18 160.0 18.50 19.00
IBM 180119C00165000 C 01/19/18 165.0 15.25 15.70
IBM 180119C00170000 C 01/19/18 170.0 12.40 12.50
IBM 180119C00175000 C 01/19/18 175.0 9.75 10.05
IBM 180119C00180000 C 01/19/18 180.0 7.40 7.65
IBM 180119C00185000 C 01/19/18 185.0 5.60 5.90
IBM 180119C00190000 C 01/19/18 190.0 4.15 4.35
IBM 180119C00195000 C 01/19/18 195.0 2.79 3.15
IBM 180119C00200000 C 01/19/18 200.0 2.12 2.29
IBM 180119C00210000 C 01/19/18 210.0 1.01 1.18
IBM 180119C00220000 C 01/19/18 220.0 0.52 0.57
IBM 180119C00230000 C 01/19/18 230.0 0.20 0.30
IBM 180119P00060000 P 01/19/18 60.0 0.10 0.20
IBM 180119P00065000 P 01/19/18 65.0 0.12 0.27
IBM 180119P00070000 P 01/19/18 70.0 0.16 0.24
IBM 180119P00075000 P 01/19/18 75.0 0.18 0.38
IBM 180119P00080000 P 01/19/18 80.0 0.30 0.44
IBM 180119P00085000 P 01/19/18 85.0 0.38 0.54
IBM 180119P00090000 P 01/19/18 90.0 0.46 0.62
IBM 180119P00095000 P 01/19/18 95.0 0.56 0.73
IBM 180119P00100000 P 01/19/18 100.0 0.68 0.86
IBM 180119P00105000 P 01/19/18 105.0 0.81 0.98
IBM 180119P00110000 P 01/19/18 110.0 0.97 1.13
IBM 180119P00115000 P 01/19/18 115.0 1.15 1.30
IBM 180119P00120000 P 01/19/18 120.0 1.38 1.56
IBM 180119P00125000 P 01/19/18 125.0 1.75 1.84
IBM 180119P00130000 P 01/19/18 130.0 1.90 2.14
IBM 180119P00135000 P 01/19/18 135.0 2.57 2.62
IBM 180119P00140000 P 01/19/18 140.0 2.98 3.25
IBM 180119P00145000 P 01/19/18 145.0 3.75 4.00
IBM 180119P00150000 P 01/19/18 150.0 4.75 4.85
IBM 180119P00155000 P 01/19/18 155.0 5.80 6.00
IBM 180119P00160000 P 01/19/18 160.0 7.05 7.40
IBM 180119P00165000 P 01/19/18 165.0 8.85 9.05
IBM 180119P00170000 P 01/19/18 170.0 10.90 11.15
IBM 180119P00175000 P 01/19/18 175.0 13.25 13.50
IBM 180119P00180000 P 01/19/18 180.0 16.05 16.40
IBM 180119P00185000 P 01/19/18 185.0 19.30 19.50
IBM 180119P00190000 P 01/19/18 190.0 22.80 23.20
IBM 180119P00195000 P 01/19/18 195.0 26.55 27.00
IBM 180119P00200000 P 01/19/18 200.0 29.15 31.65
IBM 180119P00210000 P 01/19/18 210.0 37.60 41.55
IBM 180119P00220000 P 01/19/18 220.0 46.80 51.00
IBM 180119P00230000 P 01/19/18 230.0 56.55 60.80
IBM 180615C00090000 C 06/15/18 90.0 81.75 86.30
IBM 180615C00095000 C 06/15/18 95.0 76.75 81.35
IBM 180615C00100000 C 06/15/18 100.0 71.80 76.35
IBM 180615C00105000 C 06/15/18 105.0 66.85 71.35
IBM 180615C00110000 C 06/15/18 110.0 62.20 66.50
IBM 180615C00115000 C 06/15/18 115.0 57.35 61.50
IBM 180615C00120000 C 06/15/18 120.0 52.55 56.85
IBM 180615C00125000 C 06/15/18 125.0 47.80 52.00
IBM 180615C00130000 C 06/15/18 130.0 43.15 47.50
IBM 180615C00135000 C 06/15/18 135.0 38.65 42.65
IBM 180615C00140000 C 06/15/18 140.0 34.85 38.30
IBM 180615C00145000 C 06/15/18 145.0 30.80 34.10
IBM 180615C00150000 C 06/15/18 150.0 26.65 30.05
IBM 180615C00155000 C 06/15/18 155.0 22.95 26.20
IBM 180615C00160000 C 06/15/18 160.0 20.00 22.30
IBM 180615C00165000 C 06/15/18 165.0 17.05 19.15
IBM 180615C00170000 C 06/15/18 170.0 14.35 15.10
IBM 180615C00175000 C 06/15/18 175.0 11.70 12.35
IBM 180615C00180000 C 06/15/18 180.0 9.55 10.05
IBM 180615C00185000 C 06/15/18 185.0 7.55 8.10
IBM 180615C00190000 C 06/15/18 190.0 5.95 6.45
IBM 180615C00195000 C 06/15/18 195.0 4.65 5.20
IBM 180615C00200000 C 06/15/18 200.0 3.50 4.10
IBM 180615C00210000 C 06/15/18 210.0 2.09 2.80
IBM 180615C00220000 C 06/15/18 220.0 1.18 1.68
IBM 180615C00230000 C 06/15/18 230.0 0.61 1.07
IBM 180615C00240000 C 06/15/18 240.0 0.26 0.70
IBM 180615C00250000 C 06/15/18 250.0 0.12 0.48
IBM 180615P00090000 P 06/15/18 90.0 0.73 1.19
IBM 180615P00095000 P 06/15/18 95.0 0.90 1.37
IBM 180615P00100000 P 06/15/18 100.0 1.10 1.59
IBM 180615P00105000 P 06/15/18 105.0 1.36 1.81
IBM 180615P00110000 P 06/15/18 110.0 1.65 2.10
IBM 180615P00115000 P 06/15/18 115.0 2.00 2.42
IBM 180615P00120000 P 06/15/18 120.0 2.26 2.99
IBM 180615P00125000 P 06/15/18 125.0 2.78 3.40
IBM 180615P00130000 P 06/15/18 130.0 3.40 4.00
IBM 180615P00135000 P 06/15/18 135.0 4.10 4.70
IBM 180615P00140000 P 06/15/18 140.0 4.65 5.50
IBM 180615P00145000 P 06/15/18 145.0 6.00 6.70
IBM 180615P00150000 P 06/15/18 150.0 7.20 7.85
IBM 180615P00155000 P 06/15/18 155.0 8.55 9.05
IBM 180615P00160000 P 06/15/18 160.0 10.05 10.95
IBM 180615P00165000 P 06/15/18 165.0 12.05 12.55
IBM 180615P00170000 P 06/15/18 170.0 14.15 14.80
IBM 180615P00175000 P 06/15/18 175.0 16.15 17.55
IBM 180615P00180000 P 06/15/18 180.0 18.75 20.45
IBM 180615P00185000 P 06/15/18 185.0 21.70 23.55
IBM 180615P00190000 P 06/15/18 190.0 24.90 26.95
IBM 180615P00195000 P 06/15/18 195.0 28.15 30.70
IBM 180615P00200000 P 06/15/18 200.0 31.95 35.25
IBM 180615P00210000 P 06/15/18 210.0 40.20 43.30
IBM 180615P00220000 P 06/15/18 220.0 48.60 52.90
IBM 180615P00230000 P 06/15/18 230.0 57.90 62.10
IBM 180615P00240000 P 06/15/18 240.0 67.40 71.70
IBM 180615P00250000 P 06/15/18 250.0 77.05 81.40
IBM 190118C00080000 C 01/18/19 80.0 92.00 96.50
IBM 190118C00085000 C 01/18/19 85.0 87.00 91.50
IBM 190118C00090000 C 01/18/19 90.0 82.00 86.50
IBM 190118C00095000 C 01/18/19 95.0 76.85 81.50
IBM 190118C00100000 C 01/18/19 100.0 72.00 76.50
IBM 190118C00105000 C 01/18/19 105.0 67.00 71.50
IBM 190118C00110000 C 01/18/19 110.0 62.00 66.50
IBM 190118C00115000 C 01/18/19 115.0 57.50 62.00
IBM 190118C00120000 C 01/18/19 120.0 52.50 57.00
IBM 190118C00125000 C 01/18/19 125.0 47.80 52.50
IBM 190118C00130000 C 01/18/19 130.0 44.00 48.00
IBM 190118C00135000 C 01/18/19 135.0 40.25 43.95
IBM 190118C00140000 C 01/18/19 140.0 36.40 40.00
IBM 190118C00145000 C 01/18/19 145.0 32.30 36.00
IBM 190118C00150000 C 01/18/19 150.0 28.20 32.00
IBM 190118C00155000 C 01/18/19 155.0 25.80 29.10
IBM 190118C00160000 C 01/18/19 160.0 22.65 25.05
IBM 190118C00165000 C 01/18/19 165.0 19.70 22.00
IBM 190118C00170000 C 01/18/19 170.0 17.00 17.95
IBM 190118C00175000 C 01/18/19 175.0 14.70 15.50
IBM 190118C00180000 C 01/18/19 180.0 12.45 13.30
IBM 190118C00185000 C 01/18/19 185.0 10.35 11.00
IBM 190118C00190000 C 01/18/19 190.0 8.80 9.35
IBM 190118C00195000 C 01/18/19 195.0 6.65 7.80
IBM 190118C00200000 C 01/18/19 200.0 5.45 6.50
IBM 190118C00210000 C 01/18/19 210.0 3.65 4.40
IBM 190118C00220000 C 01/18/19 220.0 0.79 3.10
IBM 190118C00230000 C 01/18/19 230.0 1.60 2.52
IBM 190118C00240000 C 01/18/19 240.0 0.86 1.78
IBM 190118C00250000 C 01/18/19 250.0 0.39 1.18
IBM 190118P00080000 P 01/18/19 80.0 0.85 1.57
IBM 190118P00085000 P 01/18/19 85.0 1.10 2.01
IBM 190118P00090000 P 01/18/19 90.0 1.36 2.25
IBM 190118P00095000 P 01/18/19 95.0 1.65 2.59
IBM 190118P00100000 P 01/18/19 100.0 2.11 2.77
IBM 190118P00105000 P 01/18/19 105.0 2.11 3.60
IBM 190118P00110000 P 01/18/19 110.0 2.62 4.00
IBM 190118P00115000 P 01/18/19 115.0 3.15 4.60
IBM 190118P00120000 P 01/18/19 120.0 4.00 5.05
IBM 190118P00125000 P 01/18/19 125.0 4.55 5.90
IBM 190118P00130000 P 01/18/19 130.0 4.40 6.45
IBM 190118P00135000 P 01/18/19 135.0 6.70 7.50
IBM 190118P00140000 P 01/18/19 140.0 7.90 8.45
IBM 190118P00145000 P 01/18/19 145.0 9.00 9.70
IBM 190118P00150000 P 01/18/19 150.0 10.50 11.20
IBM 190118P00155000 P 01/18/19 155.0 12.10 12.80
IBM 190118P00160000 P 01/18/19 160.0 13.90 14.65
IBM 190118P00165000 P 01/18/19 165.0 15.85 16.65
IBM 190118P00170000 P 01/18/19 170.0 18.05 18.85
IBM 190118P00175000 P 01/18/19 175.0 19.85 21.75
IBM 190118P00180000 P 01/18/19 180.0 22.60 24.55
IBM 190118P00185000 P 01/18/19 185.0 25.45 27.45
IBM 190118P00190000 P 01/18/19 190.0 28.45 30.65
IBM 190118P00195000 P 01/18/19 195.0 31.80 34.05
IBM 190118P00200000 P 01/18/19 200.0 34.50 37.75
IBM 190118P00210000 P 01/18/19 210.0 42.60 46.05
IBM 190118P00220000 P 01/18/19 220.0 50.50 54.60
IBM 190118P00230000 P 01/18/19 230.0 59.50 63.30
IBM 190118P00240000 P 01/18/19 240.0 68.50 73.00
IBM 190118P00250000 P 01/18/19 250.0 78.00 82.50

OPRA data is delayed 15 minutes.