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 (2015-07-03)Premium Content

International Business Machines Corp (IBM)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 150807C00100000 C 08/07/15 100.0 56.40 60.45
IBM 150807C00105000 C 08/07/15 105.0 51.40 55.40
IBM 150807C00110000 C 08/07/15 110.0 46.25 50.50
IBM 150807C00115000 C 08/07/15 115.0 41.35 45.50
IBM 150807C00120000 C 08/07/15 120.0 36.30 40.60
IBM 150807C00125000 C 08/07/15 125.0 31.20 35.60
IBM 150807C00130000 C 08/07/15 130.0 26.25 30.60
IBM 150807C00135000 C 08/07/15 135.0 21.20 25.60
IBM 150807C00136000 C 08/07/15 136.0 20.40 24.45
IBM 150807C00137000 C 08/07/15 137.0 19.30 21.85
IBM 150807C00138000 C 08/07/15 138.0 18.25 22.50
IBM 150807C00139000 C 08/07/15 139.0 17.60 21.25
IBM 150807C00140000 C 08/07/15 140.0 16.65 20.30
IBM 150807C00141000 C 08/07/15 141.0 15.60 19.25
IBM 150807C00142000 C 08/07/15 142.0 14.65 17.10
IBM 150807C00143000 C 08/07/15 143.0 13.70 15.85
IBM 150807C00144000 C 08/07/15 144.0 12.65 16.35
IBM 150807C00145000 C 08/07/15 145.0 11.65 14.05
IBM 150807C00146000 C 08/07/15 146.0 10.65 14.10
IBM 150807C00147000 C 08/07/15 147.0 9.65 13.10
IBM 150807C00148000 C 08/07/15 148.0 8.65 12.10
IBM 150807C00149000 C 08/07/15 149.0 7.65 10.05
IBM 150807C00150000 C 08/07/15 150.0 6.75 8.80
IBM 150807C00152500 C 08/07/15 152.5 4.95 6.35
IBM 150807C00155000 C 08/07/15 155.0 3.70 3.85
IBM 150807C00157500 C 08/07/15 157.5 1.64 1.73
IBM 150807C00160000 C 08/07/15 160.0 0.50 0.53
IBM 150807C00162500 C 08/07/15 162.5 0.10 0.14
IBM 150807C00165000 C 08/07/15 165.0 0.02 0.05
IBM 150807C00167500 C 08/07/15 167.5 0.01 0.04
IBM 150807C00170000 C 08/07/15 170.0 0.00 0.07
IBM 150807C00172500 C 08/07/15 172.5 0.00 0.11
IBM 150807C00175000 C 08/07/15 175.0 0.00 0.01
IBM 150807C00177500 C 08/07/15 177.5 0.00 0.13
IBM 150807C00180000 C 08/07/15 180.0 0.00 0.06
IBM 150807C00182500 C 08/07/15 182.5 0.00 0.15
IBM 150807C00185000 C 08/07/15 185.0 0.00 0.13
IBM 150807C00187500 C 08/07/15 187.5 0.00 1.76
IBM 150807C00190000 C 08/07/15 190.0 0.00 0.17
IBM 150807C00192500 C 08/07/15 192.5 0.00 0.61
IBM 150807C00195000 C 08/07/15 195.0 0.00 1.14
IBM 150807C00197500 C 08/07/15 197.5 0.00 1.76
IBM 150807C00200000 C 08/07/15 200.0 0.00 0.26
IBM 150807C00202500 C 08/07/15 202.5 0.00 1.76
IBM 150807C00205000 C 08/07/15 205.0 0.00 1.76
IBM 150807C00210000 C 08/07/15 210.0 0.00 1.76
IBM 150807C00215000 C 08/07/15 215.0 0.00 0.52
IBM 150807C00220000 C 08/07/15 220.0 0.00 0.19
IBM 150807P00100000 P 08/07/15 100.0 0.00 1.75
IBM 150807P00105000 P 08/07/15 105.0 0.00 0.52
IBM 150807P00110000 P 08/07/15 110.0 0.00 0.40
IBM 150807P00115000 P 08/07/15 115.0 0.00 0.50
IBM 150807P00120000 P 08/07/15 120.0 0.00 1.18
IBM 150807P00125000 P 08/07/15 125.0 0.00 0.50
IBM 150807P00130000 P 08/07/15 130.0 0.00 0.48
IBM 150807P00135000 P 08/07/15 135.0 0.00 0.18
IBM 150807P00136000 P 08/07/15 136.0 0.00 0.51
IBM 150807P00137000 P 08/07/15 137.0 0.00 1.76
IBM 150807P00138000 P 08/07/15 138.0 0.00 1.76
IBM 150807P00139000 P 08/07/15 139.0 0.00 0.50
IBM 150807P00140000 P 08/07/15 140.0 0.00 0.27
IBM 150807P00141000 P 08/07/15 141.0 0.00 0.23
IBM 150807P00142000 P 08/07/15 142.0 0.00 0.50
IBM 150807P00143000 P 08/07/15 143.0 0.00 0.50
IBM 150807P00144000 P 08/07/15 144.0 0.00 0.50
IBM 150807P00145000 P 08/07/15 145.0 0.00 0.16
IBM 150807P00146000 P 08/07/15 146.0 0.00 0.35
IBM 150807P00147000 P 08/07/15 147.0 0.00 0.05
IBM 150807P00148000 P 08/07/15 148.0 0.00 0.13
IBM 150807P00149000 P 08/07/15 149.0 0.01 0.03
IBM 150807P00150000 P 08/07/15 150.0 0.02 0.04
IBM 150807P00152500 P 08/07/15 152.5 0.09 0.13
IBM 150807P00155000 P 08/07/15 155.0 0.40 0.44
IBM 150807P00157500 P 08/07/15 157.5 1.27 1.35
IBM 150807P00160000 P 08/07/15 160.0 2.82 3.05
IBM 150807P00162500 P 08/07/15 162.5 5.15 5.35
IBM 150807P00165000 P 08/07/15 165.0 7.55 7.90
IBM 150807P00167500 P 08/07/15 167.5 9.90 10.95
IBM 150807P00170000 P 08/07/15 170.0 12.55 12.95
IBM 150807P00172500 P 08/07/15 172.5 14.00 16.90
IBM 150807P00175000 P 08/07/15 175.0 16.10 19.45
IBM 150807P00177500 P 08/07/15 177.5 18.60 20.95
IBM 150807P00180000 P 08/07/15 180.0 21.00 24.95
IBM 150807P00182500 P 08/07/15 182.5 23.45 27.40
IBM 150807P00185000 P 08/07/15 185.0 25.70 28.10
IBM 150807P00187500 P 08/07/15 187.5 28.20 32.50
IBM 150807P00190000 P 08/07/15 190.0 30.95 33.10
IBM 150807P00192500 P 08/07/15 192.5 33.20 37.50
IBM 150807P00195000 P 08/07/15 195.0 35.70 39.90
IBM 150807P00197500 P 08/07/15 197.5 38.25 42.50
IBM 150807P00200000 P 08/07/15 200.0 40.70 45.00
IBM 150807P00202500 P 08/07/15 202.5 43.20 47.45
IBM 150807P00205000 P 08/07/15 205.0 45.70 50.00
IBM 150807P00210000 P 08/07/15 210.0 50.90 54.90
IBM 150807P00215000 P 08/07/15 215.0 55.70 59.90
IBM 150807P00220000 P 08/07/15 220.0 60.70 64.50
IBM 150814C00135000 C 08/14/15 135.0 21.90 24.15
IBM 150814C00137000 C 08/14/15 137.0 19.90 23.10
IBM 150814C00138000 C 08/14/15 138.0 18.85 22.10
IBM 150814C00139000 C 08/14/15 139.0 17.80 21.10
IBM 150814C00140000 C 08/14/15 140.0 16.65 20.10
IBM 150814C00141000 C 08/14/15 141.0 15.65 19.05
IBM 150814C00142000 C 08/14/15 142.0 14.65 18.05
IBM 150814C00143000 C 08/14/15 143.0 13.65 17.10
IBM 150814C00144000 C 08/14/15 144.0 12.65 16.05
IBM 150814C00145000 C 08/14/15 145.0 11.65 15.10
IBM 150814C00146000 C 08/14/15 146.0 10.65 14.10
IBM 150814C00147000 C 08/14/15 147.0 9.65 13.10
IBM 150814C00148000 C 08/14/15 148.0 8.65 12.10
IBM 150814C00149000 C 08/14/15 149.0 7.65 11.10
IBM 150814C00150000 C 08/14/15 150.0 7.20 10.10
IBM 150814C00152500 C 08/14/15 152.5 4.95 6.40
IBM 150814C00155000 C 08/14/15 155.0 3.55 4.05
IBM 150814C00157500 C 08/14/15 157.5 1.96 2.09
IBM 150814C00160000 C 08/14/15 160.0 0.86 0.96
IBM 150814C00162500 C 08/14/15 162.5 0.37 0.45
IBM 150814C00165000 C 08/14/15 165.0 0.16 0.24
IBM 150814C00167500 C 08/14/15 167.5 0.00 0.23
IBM 150814C00170000 C 08/14/15 170.0 0.00 0.07
IBM 150814C00172500 C 08/14/15 172.5 0.01 0.10
IBM 150814C00175000 C 08/14/15 175.0 0.00 0.21
IBM 150814C00177500 C 08/14/15 177.5 0.00 1.77
IBM 150814C00180000 C 08/14/15 180.0 0.00 0.13
IBM 150814C00182500 C 08/14/15 182.5 0.00 0.20
IBM 150814C00185000 C 08/14/15 185.0 0.01 0.07
IBM 150814C00187500 C 08/14/15 187.5 0.00 1.76
IBM 150814C00190000 C 08/14/15 190.0 0.00 0.17
IBM 150814C00192500 C 08/14/15 192.5 0.00 1.76
IBM 150814C00195000 C 08/14/15 195.0 0.00 1.76
IBM 150814C00197500 C 08/14/15 197.5 0.00 1.76
IBM 150814C00200000 C 08/14/15 200.0 0.00 0.25
IBM 150814C00205000 C 08/14/15 205.0 0.00 0.52
IBM 150814C00210000 C 08/14/15 210.0 0.00 0.40
IBM 150814P00135000 P 08/14/15 135.0 0.00 0.34
IBM 150814P00137000 P 08/14/15 137.0 0.00 1.77
IBM 150814P00138000 P 08/14/15 138.0 0.00 1.77
IBM 150814P00139000 P 08/14/15 139.0 0.00 1.76
IBM 150814P00140000 P 08/14/15 140.0 0.00 0.29
IBM 150814P00141000 P 08/14/15 141.0 0.00 1.78
IBM 150814P00142000 P 08/14/15 142.0 0.00 0.30
IBM 150814P00143000 P 08/14/15 143.0 0.00 1.78
IBM 150814P00144000 P 08/14/15 144.0 0.00 1.79
IBM 150814P00145000 P 08/14/15 145.0 0.00 0.15
IBM 150814P00146000 P 08/14/15 146.0 0.00 0.23
IBM 150814P00147000 P 08/14/15 147.0 0.00 0.20
IBM 150814P00148000 P 08/14/15 148.0 0.00 0.27
IBM 150814P00149000 P 08/14/15 149.0 0.00 0.40
IBM 150814P00150000 P 08/14/15 150.0 0.19 0.27
IBM 150814P00152500 P 08/14/15 152.5 0.42 0.52
IBM 150814P00155000 P 08/14/15 155.0 0.94 1.08
IBM 150814P00157500 P 08/14/15 157.5 1.91 2.02
IBM 150814P00160000 P 08/14/15 160.0 3.45 3.65
IBM 150814P00162500 P 08/14/15 162.5 5.45 6.35
IBM 150814P00165000 P 08/14/15 165.0 7.60 8.25
IBM 150814P00167500 P 08/14/15 167.5 9.80 11.35
IBM 150814P00170000 P 08/14/15 170.0 11.20 13.50
IBM 150814P00172500 P 08/14/15 172.5 13.70 17.00
IBM 150814P00175000 P 08/14/15 175.0 16.20 19.50
IBM 150814P00177500 P 08/14/15 177.5 18.70 22.00
IBM 150814P00180000 P 08/14/15 180.0 21.25 24.50
IBM 150814P00182500 P 08/14/15 182.5 23.70 27.00
IBM 150814P00185000 P 08/14/15 185.0 26.05 29.65
IBM 150814P00187500 P 08/14/15 187.5 28.55 31.95
IBM 150814P00190000 P 08/14/15 190.0 30.70 35.00
IBM 150814P00192500 P 08/14/15 192.5 33.00 37.50
IBM 150814P00195000 P 08/14/15 195.0 35.75 39.90
IBM 150814P00197500 P 08/14/15 197.5 38.40 42.50
IBM 150814P00200000 P 08/14/15 200.0 41.00 45.05
IBM 150814P00205000 P 08/14/15 205.0 45.65 50.00
IBM 150814P00210000 P 08/14/15 210.0 50.65 55.00
IBM 150821C00085000 C 08/21/15 85.0 71.20 75.45
IBM 150821C00090000 C 08/21/15 90.0 66.20 70.50
IBM 150821C00095000 C 08/21/15 95.0 61.20 65.45
IBM 150821C00100000 C 08/21/15 100.0 56.20 60.50
IBM 150821C00105000 C 08/21/15 105.0 51.25 55.50
IBM 150821C00110000 C 08/21/15 110.0 46.20 50.60
IBM 150821C00115000 C 08/21/15 115.0 41.20 45.35
IBM 150821C00120000 C 08/21/15 120.0 36.25 40.45
IBM 150821C00125000 C 08/21/15 125.0 31.60 35.25
IBM 150821C00130000 C 08/21/15 130.0 27.00 30.35
IBM 150821C00135000 C 08/21/15 135.0 21.80 25.35
IBM 150821C00140000 C 08/21/15 140.0 16.85 19.85
IBM 150821C00141000 C 08/21/15 141.0 15.85 18.85
IBM 150821C00142000 C 08/21/15 142.0 14.85 17.85
IBM 150821C00143000 C 08/21/15 143.0 13.85 16.85
IBM 150821C00144000 C 08/21/15 144.0 12.85 15.85
IBM 150821C00145000 C 08/21/15 145.0 11.85 14.85
IBM 150821C00146000 C 08/21/15 146.0 10.85 13.85
IBM 150821C00147000 C 08/21/15 147.0 9.85 12.85
IBM 150821C00148000 C 08/21/15 148.0 8.85 11.85
IBM 150821C00149000 C 08/21/15 149.0 7.85 10.85
IBM 150821C00150000 C 08/21/15 150.0 7.25 9.00
IBM 150821C00152500 C 08/21/15 152.5 5.40 6.35
IBM 150821C00155000 C 08/21/15 155.0 3.95 4.15
IBM 150821C00157500 C 08/21/15 157.5 2.34 2.43
IBM 150821C00160000 C 08/21/15 160.0 1.27 1.33
IBM 150821C00162500 C 08/21/15 162.5 0.66 0.71
IBM 150821C00165000 C 08/21/15 165.0 0.34 0.38
IBM 150821C00167500 C 08/21/15 167.5 0.18 0.21
IBM 150821C00170000 C 08/21/15 170.0 0.10 0.13
IBM 150821C00172500 C 08/21/15 172.5 0.06 0.09
IBM 150821C00175000 C 08/21/15 175.0 0.03 0.09
IBM 150821C00177500 C 08/21/15 177.5 0.01 0.11
IBM 150821C00180000 C 08/21/15 180.0 0.02 0.04
IBM 150821C00182500 C 08/21/15 182.5 0.00 0.10
IBM 150821C00185000 C 08/21/15 185.0 0.00 0.05
IBM 150821C00187500 C 08/21/15 187.5 0.00 0.07
IBM 150821C00190000 C 08/21/15 190.0 0.01 0.04
IBM 150821C00192500 C 08/21/15 192.5 0.00 0.06
IBM 150821C00195000 C 08/21/15 195.0 0.00 0.05
IBM 150821C00197500 C 08/21/15 197.5 0.00 0.05
IBM 150821C00200000 C 08/21/15 200.0 0.00 0.05
IBM 150821C00202500 C 08/21/15 202.5 0.00 0.05
IBM 150821C00205000 C 08/21/15 205.0 0.00 0.05
IBM 150821C00207500 C 08/21/15 207.5 0.00 0.05
IBM 150821C00210000 C 08/21/15 210.0 0.00 0.05
IBM 150821C00215000 C 08/21/15 215.0 0.00 0.05
IBM 150821C00220000 C 08/21/15 220.0 0.00 0.05
IBM 150821C00225000 C 08/21/15 225.0 0.00 0.05
IBM 150821C00230000 C 08/21/15 230.0 0.00 0.05
IBM 150821C00235000 C 08/21/15 235.0 0.00 0.05
IBM 150821C00240000 C 08/21/15 240.0 0.00 0.05
IBM 150821C00245000 C 08/21/15 245.0 0.00 0.05
IBM 150821C00250000 C 08/21/15 250.0 0.00 0.05
IBM 150821C00255000 C 08/21/15 255.0 0.00 0.05
IBM 150821P00085000 P 08/21/15 85.0 0.00 0.05
IBM 150821P00090000 P 08/21/15 90.0 0.00 0.05
IBM 150821P00095000 P 08/21/15 95.0 0.00 0.05
IBM 150821P00100000 P 08/21/15 100.0 0.00 0.05
IBM 150821P00105000 P 08/21/15 105.0 0.00 0.06
IBM 150821P00110000 P 08/21/15 110.0 0.00 0.06
IBM 150821P00115000 P 08/21/15 115.0 0.00 0.06
IBM 150821P00120000 P 08/21/15 120.0 0.00 0.07
IBM 150821P00125000 P 08/21/15 125.0 0.00 0.08
IBM 150821P00130000 P 08/21/15 130.0 0.00 0.09
IBM 150821P00135000 P 08/21/15 135.0 0.02 0.04
IBM 150821P00140000 P 08/21/15 140.0 0.01 0.11
IBM 150821P00141000 P 08/21/15 141.0 0.05 0.08
IBM 150821P00142000 P 08/21/15 142.0 0.06 0.09
IBM 150821P00143000 P 08/21/15 143.0 0.07 0.10
IBM 150821P00144000 P 08/21/15 144.0 0.09 0.12
IBM 150821P00145000 P 08/21/15 145.0 0.11 0.13
IBM 150821P00146000 P 08/21/15 146.0 0.14 0.16
IBM 150821P00147000 P 08/21/15 147.0 0.17 0.20
IBM 150821P00148000 P 08/21/15 148.0 0.21 0.24
IBM 150821P00149000 P 08/21/15 149.0 0.27 0.30
IBM 150821P00150000 P 08/21/15 150.0 0.35 0.38
IBM 150821P00152500 P 08/21/15 152.5 0.68 0.72
IBM 150821P00155000 P 08/21/15 155.0 1.29 1.35
IBM 150821P00157500 P 08/21/15 157.5 2.31 2.38
IBM 150821P00160000 P 08/21/15 160.0 3.80 4.00
IBM 150821P00162500 P 08/21/15 162.5 5.65 6.05
IBM 150821P00165000 P 08/21/15 165.0 7.85 8.25
IBM 150821P00167500 P 08/21/15 167.5 9.40 12.15
IBM 150821P00170000 P 08/21/15 170.0 11.95 13.15
IBM 150821P00172500 P 08/21/15 172.5 14.00 17.00
IBM 150821P00175000 P 08/21/15 175.0 16.40 18.55
IBM 150821P00177500 P 08/21/15 177.5 18.70 22.00
IBM 150821P00180000 P 08/21/15 180.0 21.00 23.80
IBM 150821P00182500 P 08/21/15 182.5 23.50 27.00
IBM 150821P00185000 P 08/21/15 185.0 26.00 29.50
IBM 150821P00187500 P 08/21/15 187.5 28.50 32.00
IBM 150821P00190000 P 08/21/15 190.0 30.95 34.45
IBM 150821P00192500 P 08/21/15 192.5 33.55 37.15
IBM 150821P00195000 P 08/21/15 195.0 36.05 39.45
IBM 150821P00197500 P 08/21/15 197.5 38.55 41.95
IBM 150821P00200000 P 08/21/15 200.0 40.80 45.00
IBM 150821P00202500 P 08/21/15 202.5 43.40 47.40
IBM 150821P00205000 P 08/21/15 205.0 45.75 49.90
IBM 150821P00207500 P 08/21/15 207.5 48.20 52.40
IBM 150821P00210000 P 08/21/15 210.0 50.85 54.90
IBM 150821P00215000 P 08/21/15 215.0 55.85 60.00
IBM 150821P00220000 P 08/21/15 220.0 60.80 64.90
IBM 150821P00225000 P 08/21/15 225.0 65.70 69.95
IBM 150821P00230000 P 08/21/15 230.0 70.85 74.90
IBM 150821P00235000 P 08/21/15 235.0 75.80 79.95
IBM 150821P00240000 P 08/21/15 240.0 80.75 84.90
IBM 150821P00245000 P 08/21/15 245.0 85.95 89.90
IBM 150821P00250000 P 08/21/15 250.0 90.75 95.00
IBM 150821P00255000 P 08/21/15 255.0 95.75 100.00
IBM 150828C00115000 C 08/28/15 115.0 41.40 45.60
IBM 150828C00120000 C 08/28/15 120.0 36.55 40.40
IBM 150828C00125000 C 08/28/15 125.0 31.60 35.25
IBM 150828C00130000 C 08/28/15 130.0 27.00 30.50
IBM 150828C00135000 C 08/28/15 135.0 22.00 25.50
IBM 150828C00140000 C 08/28/15 140.0 16.60 20.10
IBM 150828C00141000 C 08/28/15 141.0 15.60 19.10
IBM 150828C00142000 C 08/28/15 142.0 14.60 18.10
IBM 150828C00143000 C 08/28/15 143.0 13.60 17.10
IBM 150828C00144000 C 08/28/15 144.0 12.60 16.10
IBM 150828C00145000 C 08/28/15 145.0 11.60 15.10
IBM 150828C00146000 C 08/28/15 146.0 10.65 14.10
IBM 150828C00147000 C 08/28/15 147.0 9.65 13.10
IBM 150828C00148000 C 08/28/15 148.0 8.65 12.10
IBM 150828C00149000 C 08/28/15 149.0 7.65 11.05
IBM 150828C00150000 C 08/28/15 150.0 6.90 9.00
IBM 150828C00152500 C 08/28/15 152.5 5.55 6.50
IBM 150828C00155000 C 08/28/15 155.0 4.10 4.35
IBM 150828C00157500 C 08/28/15 157.5 2.69 2.77
IBM 150828C00160000 C 08/28/15 160.0 1.57 1.70
IBM 150828C00162500 C 08/28/15 162.5 0.91 0.97
IBM 150828C00165000 C 08/28/15 165.0 0.50 0.59
IBM 150828C00167500 C 08/28/15 167.5 0.24 0.37
IBM 150828C00170000 C 08/28/15 170.0 0.11 0.25
IBM 150828C00172500 C 08/28/15 172.5 0.04 0.20
IBM 150828C00175000 C 08/28/15 175.0 0.02 0.15
IBM 150828C00177500 C 08/28/15 177.5 0.01 0.13
IBM 150828C00180000 C 08/28/15 180.0 0.00 0.11
IBM 150828C00182500 C 08/28/15 182.5 0.00 0.11
IBM 150828C00185000 C 08/28/15 185.0 0.00 0.10
IBM 150828C00187500 C 08/28/15 187.5 0.00 0.09
IBM 150828C00190000 C 08/28/15 190.0 0.00 0.08
IBM 150828C00192500 C 08/28/15 192.5 0.00 0.07
IBM 150828C00195000 C 08/28/15 195.0 0.00 0.07
IBM 150828C00197500 C 08/28/15 197.5 0.00 0.06
IBM 150828C00200000 C 08/28/15 200.0 0.00 0.06
IBM 150828C00205000 C 08/28/15 205.0 0.00 0.06
IBM 150828C00210000 C 08/28/15 210.0 0.00 0.05
IBM 150828P00115000 P 08/28/15 115.0 0.00 0.07
IBM 150828P00120000 P 08/28/15 120.0 0.00 0.08
IBM 150828P00125000 P 08/28/15 125.0 0.00 0.09
IBM 150828P00130000 P 08/28/15 130.0 0.00 0.12
IBM 150828P00135000 P 08/28/15 135.0 0.00 0.16
IBM 150828P00140000 P 08/28/15 140.0 0.03 0.23
IBM 150828P00141000 P 08/28/15 141.0 0.04 0.21
IBM 150828P00142000 P 08/28/15 142.0 0.06 0.25
IBM 150828P00143000 P 08/28/15 143.0 0.07 0.29
IBM 150828P00144000 P 08/28/15 144.0 0.11 0.26
IBM 150828P00145000 P 08/28/15 145.0 0.16 0.29
IBM 150828P00146000 P 08/28/15 146.0 0.18 0.34
IBM 150828P00147000 P 08/28/15 147.0 0.23 0.42
IBM 150828P00148000 P 08/28/15 148.0 0.32 0.51
IBM 150828P00149000 P 08/28/15 149.0 0.38 0.63
IBM 150828P00150000 P 08/28/15 150.0 0.57 0.62
IBM 150828P00152500 P 08/28/15 152.5 0.96 1.06
IBM 150828P00155000 P 08/28/15 155.0 1.63 1.77
IBM 150828P00157500 P 08/28/15 157.5 2.68 2.80
IBM 150828P00160000 P 08/28/15 160.0 4.10 4.30
IBM 150828P00162500 P 08/28/15 162.5 5.90 6.05
IBM 150828P00165000 P 08/28/15 165.0 7.95 8.40
IBM 150828P00167500 P 08/28/15 167.5 9.25 12.20
IBM 150828P00170000 P 08/28/15 170.0 11.55 14.60
IBM 150828P00172500 P 08/28/15 172.5 14.05 17.05
IBM 150828P00175000 P 08/28/15 175.0 16.20 19.50
IBM 150828P00177500 P 08/28/15 177.5 18.70 22.00
IBM 150828P00180000 P 08/28/15 180.0 21.00 24.50
IBM 150828P00182500 P 08/28/15 182.5 23.50 26.95
IBM 150828P00185000 P 08/28/15 185.0 25.85 29.45
IBM 150828P00187500 P 08/28/15 187.5 28.50 32.00
IBM 150828P00190000 P 08/28/15 190.0 31.00 34.45
IBM 150828P00192500 P 08/28/15 192.5 33.50 36.95
IBM 150828P00195000 P 08/28/15 195.0 35.90 39.45
IBM 150828P00197500 P 08/28/15 197.5 38.55 42.00
IBM 150828P00200000 P 08/28/15 200.0 41.05 44.65
IBM 150828P00205000 P 08/28/15 205.0 46.05 49.65
IBM 150828P00210000 P 08/28/15 210.0 50.95 54.75
IBM 150904C00125000 C 09/04/15 125.0 31.75 35.35
IBM 150904C00130000 C 09/04/15 130.0 26.75 30.35
IBM 150904C00135000 C 09/04/15 135.0 21.60 25.35
IBM 150904C00140000 C 09/04/15 140.0 16.60 20.10
IBM 150904C00141000 C 09/04/15 141.0 15.60 19.10
IBM 150904C00142000 C 09/04/15 142.0 14.90 18.10
IBM 150904C00143000 C 09/04/15 143.0 13.65 17.10
IBM 150904C00144000 C 09/04/15 144.0 12.90 16.10
IBM 150904C00145000 C 09/04/15 145.0 11.65 15.10
IBM 150904C00146000 C 09/04/15 146.0 10.65 14.10
IBM 150904C00147000 C 09/04/15 147.0 9.65 13.10
IBM 150904C00148000 C 09/04/15 148.0 8.65 12.05
IBM 150904C00149000 C 09/04/15 149.0 7.65 11.05
IBM 150904C00150000 C 09/04/15 150.0 7.80 9.45
IBM 150904C00152500 C 09/04/15 152.5 5.80 7.85
IBM 150904C00155000 C 09/04/15 155.0 4.40 4.70
IBM 150904C00157500 C 09/04/15 157.5 3.05 3.15
IBM 150904C00160000 C 09/04/15 160.0 1.84 2.08
IBM 150904C00162500 C 09/04/15 162.5 0.98 1.33
IBM 150904C00165000 C 09/04/15 165.0 0.64 0.81
IBM 150904C00167500 C 09/04/15 167.5 0.31 0.58
IBM 150904C00170000 C 09/04/15 170.0 0.15 0.38
IBM 150904C00172500 C 09/04/15 172.5 0.08 0.25
IBM 150904C00175000 C 09/04/15 175.0 0.04 0.19
IBM 150904C00177500 C 09/04/15 177.5 0.03 0.19
IBM 150904C00180000 C 09/04/15 180.0 0.01 0.14
IBM 150904C00182500 C 09/04/15 182.5 0.00 0.12
IBM 150904C00185000 C 09/04/15 185.0 0.00 0.11
IBM 150904C00187500 C 09/04/15 187.5 0.00 0.11
IBM 150904C00190000 C 09/04/15 190.0 0.00 0.10
IBM 150904C00192500 C 09/04/15 192.5 0.00 0.09
IBM 150904C00195000 C 09/04/15 195.0 0.00 0.08
IBM 150904C00197500 C 09/04/15 197.5 0.00 0.07
IBM 150904C00200000 C 09/04/15 200.0 0.00 0.06
IBM 150904C00205000 C 09/04/15 205.0 0.00 0.06
IBM 150904C00210000 C 09/04/15 210.0 0.00 0.05
IBM 150904P00125000 P 09/04/15 125.0 0.00 0.11
IBM 150904P00130000 P 09/04/15 130.0 0.00 0.13
IBM 150904P00135000 P 09/04/15 135.0 0.02 0.16
IBM 150904P00140000 P 09/04/15 140.0 0.07 0.27
IBM 150904P00141000 P 09/04/15 141.0 0.09 0.29
IBM 150904P00142000 P 09/04/15 142.0 0.11 0.32
IBM 150904P00143000 P 09/04/15 143.0 0.14 0.33
IBM 150904P00144000 P 09/04/15 144.0 0.17 0.38
IBM 150904P00145000 P 09/04/15 145.0 0.23 0.44
IBM 150904P00146000 P 09/04/15 146.0 0.30 0.52
IBM 150904P00147000 P 09/04/15 147.0 0.37 0.60
IBM 150904P00148000 P 09/04/15 148.0 0.51 0.73
IBM 150904P00149000 P 09/04/15 149.0 0.65 0.88
IBM 150904P00150000 P 09/04/15 150.0 0.78 1.01
IBM 150904P00152500 P 09/04/15 152.5 1.27 1.58
IBM 150904P00155000 P 09/04/15 155.0 1.97 2.31
IBM 150904P00157500 P 09/04/15 157.5 3.05 3.20
IBM 150904P00160000 P 09/04/15 160.0 4.40 4.85
IBM 150904P00162500 P 09/04/15 162.5 6.10 7.00
IBM 150904P00165000 P 09/04/15 165.0 8.15 9.10
IBM 150904P00167500 P 09/04/15 167.5 9.30 12.35
IBM 150904P00170000 P 09/04/15 170.0 11.45 14.50
IBM 150904P00172500 P 09/04/15 172.5 13.85 17.10
IBM 150904P00175000 P 09/04/15 175.0 16.30 19.55
IBM 150904P00177500 P 09/04/15 177.5 18.70 22.00
IBM 150904P00180000 P 09/04/15 180.0 21.20 24.50
IBM 150904P00182500 P 09/04/15 182.5 23.50 26.95
IBM 150904P00185000 P 09/04/15 185.0 26.00 29.45
IBM 150904P00187500 P 09/04/15 187.5 28.50 32.00
IBM 150904P00190000 P 09/04/15 190.0 31.00 34.50
IBM 150904P00192500 P 09/04/15 192.5 33.50 37.00
IBM 150904P00195000 P 09/04/15 195.0 36.00 39.45
IBM 150904P00197500 P 09/04/15 197.5 38.50 41.95
IBM 150904P00200000 P 09/04/15 200.0 41.00 44.45
IBM 150904P00205000 P 09/04/15 205.0 46.05 49.45
IBM 150904P00210000 P 09/04/15 210.0 51.00 54.45
IBM 150911C00120000 C 09/11/15 120.0 36.60 40.25
IBM 150911C00125000 C 09/11/15 125.0 31.75 35.35
IBM 150911C00130000 C 09/11/15 130.0 26.60 30.35
IBM 150911C00135000 C 09/11/15 135.0 21.60 25.35
IBM 150911C00140000 C 09/11/15 140.0 16.60 20.10
IBM 150911C00141000 C 09/11/15 141.0 15.60 19.10
IBM 150911C00142000 C 09/11/15 142.0 14.60 18.10
IBM 150911C00143000 C 09/11/15 143.0 13.60 17.10
IBM 150911C00144000 C 09/11/15 144.0 12.90 16.10
IBM 150911C00145000 C 09/11/15 145.0 11.65 15.10
IBM 150911C00146000 C 09/11/15 146.0 10.65 14.10
IBM 150911C00147000 C 09/11/15 147.0 9.65 13.05
IBM 150911C00148000 C 09/11/15 148.0 8.65 12.05
IBM 150911C00149000 C 09/11/15 149.0 7.70 11.05
IBM 150911C00150000 C 09/11/15 150.0 6.90 10.25
IBM 150911C00152500 C 09/11/15 152.5 5.85 8.05
IBM 150911C00155000 C 09/11/15 155.0 4.75 4.90
IBM 150911C00157500 C 09/11/15 157.5 3.35 3.45
IBM 150911C00160000 C 09/11/15 160.0 1.95 2.30
IBM 150911C00162500 C 09/11/15 162.5 1.26 1.57
IBM 150911C00165000 C 09/11/15 165.0 0.78 1.01
IBM 150911C00167500 C 09/11/15 167.5 0.42 0.72
IBM 150911C00170000 C 09/11/15 170.0 0.22 0.47
IBM 150911C00172500 C 09/11/15 172.5 0.11 0.31
IBM 150911C00175000 C 09/11/15 175.0 0.07 0.22
IBM 150911C00177500 C 09/11/15 177.5 0.05 0.18
IBM 150911C00180000 C 09/11/15 180.0 0.02 0.15
IBM 150911C00182500 C 09/11/15 182.5 0.02 0.14
IBM 150911C00185000 C 09/11/15 185.0 0.00 0.12
IBM 150911C00187500 C 09/11/15 187.5 0.00 0.11
IBM 150911C00190000 C 09/11/15 190.0 0.00 0.11
IBM 150911C00192500 C 09/11/15 192.5 0.00 0.10
IBM 150911C00195000 C 09/11/15 195.0 0.00 0.09
IBM 150911C00197500 C 09/11/15 197.5 0.00 0.08
IBM 150911C00200000 C 09/11/15 200.0 0.00 0.07
IBM 150911C00205000 C 09/11/15 205.0 0.00 0.06
IBM 150911P00120000 P 09/11/15 120.0 0.00 0.10
IBM 150911P00125000 P 09/11/15 125.0 0.01 0.13
IBM 150911P00130000 P 09/11/15 130.0 0.01 0.16
IBM 150911P00135000 P 09/11/15 135.0 0.07 0.15
IBM 150911P00140000 P 09/11/15 140.0 0.11 0.33
IBM 150911P00141000 P 09/11/15 141.0 0.13 0.33
IBM 150911P00142000 P 09/11/15 142.0 0.17 0.38
IBM 150911P00143000 P 09/11/15 143.0 0.21 0.44
IBM 150911P00144000 P 09/11/15 144.0 0.27 0.48
IBM 150911P00145000 P 09/11/15 145.0 0.32 0.56
IBM 150911P00146000 P 09/11/15 146.0 0.39 0.66
IBM 150911P00147000 P 09/11/15 147.0 0.59 0.78
IBM 150911P00148000 P 09/11/15 148.0 0.61 0.92
IBM 150911P00149000 P 09/11/15 149.0 0.72 1.05
IBM 150911P00150000 P 09/11/15 150.0 0.92 1.24
IBM 150911P00152500 P 09/11/15 152.5 1.51 1.83
IBM 150911P00155000 P 09/11/15 155.0 2.27 2.59
IBM 150911P00157500 P 09/11/15 157.5 3.30 3.45
IBM 150911P00160000 P 09/11/15 160.0 4.70 4.90
IBM 150911P00162500 P 09/11/15 162.5 5.90 6.95
IBM 150911P00165000 P 09/11/15 165.0 8.25 9.35
IBM 150911P00167500 P 09/11/15 167.5 9.45 12.40
IBM 150911P00170000 P 09/11/15 170.0 11.70 14.70
IBM 150911P00172500 P 09/11/15 172.5 13.80 17.10
IBM 150911P00175000 P 09/11/15 175.0 16.50 19.55
IBM 150911P00177500 P 09/11/15 177.5 18.70 22.00
IBM 150911P00180000 P 09/11/15 180.0 21.20 24.50
IBM 150911P00182500 P 09/11/15 182.5 23.95 26.95
IBM 150911P00185000 P 09/11/15 185.0 26.00 29.45
IBM 150911P00187500 P 09/11/15 187.5 28.50 32.00
IBM 150911P00190000 P 09/11/15 190.0 31.00 34.50
IBM 150911P00192500 P 09/11/15 192.5 33.50 37.00
IBM 150911P00195000 P 09/11/15 195.0 36.00 39.50
IBM 150911P00197500 P 09/11/15 197.5 38.50 41.95
IBM 150911P00200000 P 09/11/15 200.0 41.00 44.45
IBM 150911P00205000 P 09/11/15 205.0 46.00 49.45
IBM 150918C00085000 C 09/18/15 85.0 71.85 75.50
IBM 150918C00090000 C 09/18/15 90.0 66.45 70.60
IBM 150918C00095000 C 09/18/15 95.0 61.25 65.60
IBM 150918C00100000 C 09/18/15 100.0 56.50 60.60
IBM 150918C00105000 C 09/18/15 105.0 51.40 55.55
IBM 150918C00110000 C 09/18/15 110.0 46.55 50.35
IBM 150918C00115000 C 09/18/15 115.0 41.85 45.25
IBM 150918C00120000 C 09/18/15 120.0 36.80 40.35
IBM 150918C00125000 C 09/18/15 125.0 31.75 35.35
IBM 150918C00130000 C 09/18/15 130.0 26.60 30.35
IBM 150918C00135000 C 09/18/15 135.0 21.60 25.35
IBM 150918C00140000 C 09/18/15 140.0 16.60 20.10
IBM 150918C00145000 C 09/18/15 145.0 11.65 15.10
IBM 150918C00150000 C 09/18/15 150.0 8.60 9.40
IBM 150918C00155000 C 09/18/15 155.0 5.20 5.30
IBM 150918C00160000 C 09/18/15 160.0 2.59 2.71
IBM 150918C00165000 C 09/18/15 165.0 1.15 1.25
IBM 150918C00170000 C 09/18/15 170.0 0.50 0.57
IBM 150918C00175000 C 09/18/15 175.0 0.21 0.28
IBM 150918C00180000 C 09/18/15 180.0 0.09 0.18
IBM 150918C00185000 C 09/18/15 185.0 0.04 0.13
IBM 150918C00190000 C 09/18/15 190.0 0.01 0.12
IBM 150918C00195000 C 09/18/15 195.0 0.00 0.10
IBM 150918C00200000 C 09/18/15 200.0 0.00 0.09
IBM 150918C00205000 C 09/18/15 205.0 0.00 0.08
IBM 150918C00210000 C 09/18/15 210.0 0.00 0.06
IBM 150918C00215000 C 09/18/15 215.0 0.00 0.06
IBM 150918C00220000 C 09/18/15 220.0 0.00 0.05
IBM 150918C00225000 C 09/18/15 225.0 0.00 0.05
IBM 150918C00230000 C 09/18/15 230.0 0.00 0.05
IBM 150918C00235000 C 09/18/15 235.0 0.00 0.05
IBM 150918C00240000 C 09/18/15 240.0 0.00 0.05
IBM 150918C00245000 C 09/18/15 245.0 0.00 0.05
IBM 150918C00250000 C 09/18/15 250.0 0.00 0.05
IBM 150918C00255000 C 09/18/15 255.0 0.00 0.05
IBM 150918P00085000 P 09/18/15 85.0 0.00 0.06
IBM 150918P00090000 P 09/18/15 90.0 0.00 0.06
IBM 150918P00095000 P 09/18/15 95.0 0.00 0.06
IBM 150918P00100000 P 09/18/15 100.0 0.00 0.06
IBM 150918P00105000 P 09/18/15 105.0 0.00 0.07
IBM 150918P00110000 P 09/18/15 110.0 0.00 0.09
IBM 150918P00115000 P 09/18/15 115.0 0.01 0.10
IBM 150918P00120000 P 09/18/15 120.0 0.02 0.12
IBM 150918P00125000 P 09/18/15 125.0 0.05 0.07
IBM 150918P00130000 P 09/18/15 130.0 0.04 0.16
IBM 150918P00135000 P 09/18/15 135.0 0.11 0.21
IBM 150918P00140000 P 09/18/15 140.0 0.26 0.34
IBM 150918P00145000 P 09/18/15 145.0 0.58 0.69
IBM 150918P00150000 P 09/18/15 150.0 1.23 1.30
IBM 150918P00155000 P 09/18/15 155.0 2.59 2.77
IBM 150918P00160000 P 09/18/15 160.0 5.00 5.20
IBM 150918P00165000 P 09/18/15 165.0 8.55 9.00
IBM 150918P00170000 P 09/18/15 170.0 12.00 14.90
IBM 150918P00175000 P 09/18/15 175.0 16.30 19.60
IBM 150918P00180000 P 09/18/15 180.0 21.20 24.50
IBM 150918P00185000 P 09/18/15 185.0 26.00 29.45
IBM 150918P00190000 P 09/18/15 190.0 31.00 34.55
IBM 150918P00195000 P 09/18/15 195.0 36.00 39.45
IBM 150918P00200000 P 09/18/15 200.0 41.00 44.50
IBM 150918P00205000 P 09/18/15 205.0 46.00 49.45
IBM 150918P00210000 P 09/18/15 210.0 50.95 54.45
IBM 150918P00215000 P 09/18/15 215.0 55.95 59.65
IBM 150918P00220000 P 09/18/15 220.0 60.95 64.70
IBM 150918P00225000 P 09/18/15 225.0 66.00 69.40
IBM 150918P00230000 P 09/18/15 230.0 70.75 74.75
IBM 150918P00235000 P 09/18/15 235.0 75.90 79.75
IBM 150918P00240000 P 09/18/15 240.0 80.85 84.75
IBM 150918P00245000 P 09/18/15 245.0 85.70 90.00
IBM 150918P00250000 P 09/18/15 250.0 90.70 95.00
IBM 150918P00255000 P 09/18/15 255.0 95.85 99.90
IBM 151016C00085000 C 10/16/15 85.0 71.45 75.60
IBM 151016C00090000 C 10/16/15 90.0 66.45 70.60
IBM 151016C00095000 C 10/16/15 95.0 61.30 65.35
IBM 151016C00100000 C 10/16/15 100.0 56.55 60.35
IBM 151016C00105000 C 10/16/15 105.0 51.90 55.25
IBM 151016C00110000 C 10/16/15 110.0 46.95 50.35
IBM 151016C00115000 C 10/16/15 115.0 41.95 45.35
IBM 151016C00120000 C 10/16/15 120.0 37.00 40.35
IBM 151016C00125000 C 10/16/15 125.0 32.00 35.35
IBM 151016C00130000 C 10/16/15 130.0 27.00 30.35
IBM 151016C00135000 C 10/16/15 135.0 22.00 25.35
IBM 151016C00140000 C 10/16/15 140.0 16.65 20.05
IBM 151016C00145000 C 10/16/15 145.0 13.35 14.30
IBM 151016C00150000 C 10/16/15 150.0 9.10 11.15
IBM 151016C00155000 C 10/16/15 155.0 6.20 6.40
IBM 151016C00160000 C 10/16/15 160.0 3.65 3.80
IBM 151016C00165000 C 10/16/15 165.0 1.91 2.03
IBM 151016C00170000 C 10/16/15 170.0 0.94 1.04
IBM 151016C00175000 C 10/16/15 175.0 0.44 0.50
IBM 151016C00180000 C 10/16/15 180.0 0.22 0.25
IBM 151016C00185000 C 10/16/15 185.0 0.08 0.17
IBM 151016C00190000 C 10/16/15 190.0 0.05 0.13
IBM 151016C00195000 C 10/16/15 195.0 0.01 0.13
IBM 151016C00200000 C 10/16/15 200.0 0.00 0.11
IBM 151016C00205000 C 10/16/15 205.0 0.00 0.10
IBM 151016C00210000 C 10/16/15 210.0 0.00 0.09
IBM 151016C00215000 C 10/16/15 215.0 0.00 0.08
IBM 151016C00220000 C 10/16/15 220.0 0.00 0.07
IBM 151016C00225000 C 10/16/15 225.0 0.00 0.06
IBM 151016C00230000 C 10/16/15 230.0 0.00 0.06
IBM 151016C00235000 C 10/16/15 235.0 0.00 0.05
IBM 151016C00240000 C 10/16/15 240.0 0.00 0.05
IBM 151016C00245000 C 10/16/15 245.0 0.00 0.05
IBM 151016C00250000 C 10/16/15 250.0 0.00 0.05
IBM 151016C00255000 C 10/16/15 255.0 0.00 0.05
IBM 151016P00085000 P 10/16/15 85.0 0.00 0.06
IBM 151016P00090000 P 10/16/15 90.0 0.00 0.05
IBM 151016P00095000 P 10/16/15 95.0 0.00 0.05
IBM 151016P00100000 P 10/16/15 100.0 0.00 0.10
IBM 151016P00105000 P 10/16/15 105.0 0.01 0.11
IBM 151016P00110000 P 10/16/15 110.0 0.02 0.13
IBM 151016P00115000 P 10/16/15 115.0 0.02 0.13
IBM 151016P00120000 P 10/16/15 120.0 0.08 0.18
IBM 151016P00125000 P 10/16/15 125.0 0.09 0.25
IBM 151016P00130000 P 10/16/15 130.0 0.18 0.27
IBM 151016P00135000 P 10/16/15 135.0 0.35 0.41
IBM 151016P00140000 P 10/16/15 140.0 0.63 0.75
IBM 151016P00145000 P 10/16/15 145.0 1.15 1.29
IBM 151016P00150000 P 10/16/15 150.0 2.07 2.19
IBM 151016P00155000 P 10/16/15 155.0 3.60 3.80
IBM 151016P00160000 P 10/16/15 160.0 6.00 6.25
IBM 151016P00165000 P 10/16/15 165.0 9.30 9.65
IBM 151016P00170000 P 10/16/15 170.0 13.25 13.65
IBM 151016P00175000 P 10/16/15 175.0 17.00 19.75
IBM 151016P00180000 P 10/16/15 180.0 21.30 24.55
IBM 151016P00185000 P 10/16/15 185.0 26.20 29.50
IBM 151016P00190000 P 10/16/15 190.0 31.00 34.55
IBM 151016P00195000 P 10/16/15 195.0 36.00 39.50
IBM 151016P00200000 P 10/16/15 200.0 41.00 44.45
IBM 151016P00205000 P 10/16/15 205.0 46.00 49.45
IBM 151016P00210000 P 10/16/15 210.0 50.95 54.40
IBM 151016P00215000 P 10/16/15 215.0 55.95 59.40
IBM 151016P00220000 P 10/16/15 220.0 61.00 64.45
IBM 151016P00225000 P 10/16/15 225.0 66.00 69.45
IBM 151016P00230000 P 10/16/15 230.0 70.95 74.65
IBM 151016P00235000 P 10/16/15 235.0 75.95 79.65
IBM 151016P00240000 P 10/16/15 240.0 80.95 84.65
IBM 151016P00245000 P 10/16/15 245.0 85.95 89.65
IBM 151016P00250000 P 10/16/15 250.0 90.70 94.80
IBM 151016P00255000 P 10/16/15 255.0 95.70 99.85
IBM 160115C00085000 C 01/15/16 85.0 71.60 75.25
IBM 160115C00090000 C 01/15/16 90.0 66.60 70.25
IBM 160115C00095000 C 01/15/16 95.0 61.90 65.35
IBM 160115C00100000 C 01/15/16 100.0 56.90 60.40
IBM 160115C00105000 C 01/15/16 105.0 51.90 55.40
IBM 160115C00110000 C 01/15/16 110.0 46.85 50.40
IBM 160115C00115000 C 01/15/16 115.0 41.95 45.40
IBM 160115C00120000 C 01/15/16 120.0 36.85 40.50
IBM 160115C00125000 C 01/15/16 125.0 31.95 35.50
IBM 160115C00130000 C 01/15/16 130.0 26.60 30.35
IBM 160115C00135000 C 01/15/16 135.0 22.85 25.15
IBM 160115C00140000 C 01/15/16 140.0 18.80 20.10
IBM 160115C00145000 C 01/15/16 145.0 15.20 15.55
IBM 160115C00150000 C 01/15/16 150.0 11.60 11.90
IBM 160115C00155000 C 01/15/16 155.0 8.60 8.75
IBM 160115C00160000 C 01/15/16 160.0 6.00 6.20
IBM 160115C00165000 C 01/15/16 165.0 4.10 4.25
IBM 160115C00170000 C 01/15/16 170.0 2.62 2.76
IBM 160115C00175000 C 01/15/16 175.0 1.68 1.77
IBM 160115C00180000 C 01/15/16 180.0 1.03 1.12
IBM 160115C00185000 C 01/15/16 185.0 0.65 0.73
IBM 160115C00190000 C 01/15/16 190.0 0.41 0.45
IBM 160115C00195000 C 01/15/16 195.0 0.25 0.35
IBM 160115C00200000 C 01/15/16 200.0 0.12 0.24
IBM 160115C00205000 C 01/15/16 205.0 0.11 0.23
IBM 160115C00210000 C 01/15/16 210.0 0.07 0.18
IBM 160115C00215000 C 01/15/16 215.0 0.02 0.14
IBM 160115C00220000 C 01/15/16 220.0 0.03 0.13
IBM 160115C00225000 C 01/15/16 225.0 0.00 0.12
IBM 160115C00230000 C 01/15/16 230.0 0.00 0.11
IBM 160115C00235000 C 01/15/16 235.0 0.00 0.10
IBM 160115C00240000 C 01/15/16 240.0 0.01 0.09
IBM 160115C00245000 C 01/15/16 245.0 0.00 0.08
IBM 160115C00250000 C 01/15/16 250.0 0.00 0.08
IBM 160115C00255000 C 01/15/16 255.0 0.00 0.08
IBM 160115C00260000 C 01/15/16 260.0 0.00 0.07
IBM 160115C00270000 C 01/15/16 270.0 0.00 0.06
IBM 160115C00280000 C 01/15/16 280.0 0.00 0.05
IBM 160115C00290000 C 01/15/16 290.0 0.00 0.05
IBM 160115P00085000 P 01/15/16 85.0 0.04 0.13
IBM 160115P00090000 P 01/15/16 90.0 0.06 0.16
IBM 160115P00095000 P 01/15/16 95.0 0.09 0.20
IBM 160115P00100000 P 01/15/16 100.0 0.14 0.25
IBM 160115P00105000 P 01/15/16 105.0 0.19 0.37
IBM 160115P00110000 P 01/15/16 110.0 0.27 0.35
IBM 160115P00115000 P 01/15/16 115.0 0.37 0.50
IBM 160115P00120000 P 01/15/16 120.0 0.52 0.65
IBM 160115P00125000 P 01/15/16 125.0 0.75 0.92
IBM 160115P00130000 P 01/15/16 130.0 1.14 1.24
IBM 160115P00135000 P 01/15/16 135.0 1.65 1.75
IBM 160115P00140000 P 01/15/16 140.0 2.37 2.49
IBM 160115P00145000 P 01/15/16 145.0 3.40 3.55
IBM 160115P00150000 P 01/15/16 150.0 4.85 5.05
IBM 160115P00155000 P 01/15/16 155.0 6.85 7.05
IBM 160115P00160000 P 01/15/16 160.0 9.35 9.45
IBM 160115P00165000 P 01/15/16 165.0 12.40 12.55
IBM 160115P00170000 P 01/15/16 170.0 15.95 16.20
IBM 160115P00175000 P 01/15/16 175.0 18.95 20.90
IBM 160115P00180000 P 01/15/16 180.0 23.35 26.30
IBM 160115P00185000 P 01/15/16 185.0 27.80 30.95
IBM 160115P00190000 P 01/15/16 190.0 33.65 35.70
IBM 160115P00195000 P 01/15/16 195.0 37.10 40.60
IBM 160115P00200000 P 01/15/16 200.0 41.90 45.50
IBM 160115P00205000 P 01/15/16 205.0 47.00 50.45
IBM 160115P00210000 P 01/15/16 210.0 51.85 55.45
IBM 160115P00215000 P 01/15/16 215.0 57.00 60.40
IBM 160115P00220000 P 01/15/16 220.0 61.95 65.40
IBM 160115P00225000 P 01/15/16 225.0 66.95 70.40
IBM 160115P00230000 P 01/15/16 230.0 71.95 75.35
IBM 160115P00235000 P 01/15/16 235.0 76.95 80.40
IBM 160115P00240000 P 01/15/16 240.0 81.95 85.40
IBM 160115P00245000 P 01/15/16 245.0 86.95 90.30
IBM 160115P00250000 P 01/15/16 250.0 91.90 95.30
IBM 160115P00255000 P 01/15/16 255.0 96.90 100.30
IBM 160115P00260000 P 01/15/16 260.0 101.95 105.30
IBM 160115P00270000 P 01/15/16 270.0 111.85 115.40
IBM 160115P00280000 P 01/15/16 280.0 121.75 125.40
IBM 160115P00290000 P 01/15/16 290.0 131.80 135.35
IBM 170120C00080000 C 01/20/17 80.0 76.00 80.90
IBM 170120C00085000 C 01/20/17 85.0 71.00 75.85
IBM 170120C00090000 C 01/20/17 90.0 66.00 70.90
IBM 170120C00095000 C 01/20/17 95.0 61.20 65.85
IBM 170120C00100000 C 01/20/17 100.0 56.00 60.80
IBM 170120C00105000 C 01/20/17 105.0 51.00 55.85
IBM 170120C00110000 C 01/20/17 110.0 46.70 50.90
IBM 170120C00115000 C 01/20/17 115.0 41.00 45.80
IBM 170120C00120000 C 01/20/17 120.0 36.25 40.95
IBM 170120C00125000 C 01/20/17 125.0 32.35 36.50
IBM 170120C00130000 C 01/20/17 130.0 28.55 32.45
IBM 170120C00135000 C 01/20/17 135.0 25.55 28.60
IBM 170120C00140000 C 01/20/17 140.0 22.15 25.15
IBM 170120C00145000 C 01/20/17 145.0 19.50 19.90
IBM 170120C00150000 C 01/20/17 150.0 16.50 16.95
IBM 170120C00155000 C 01/20/17 155.0 13.90 14.45
IBM 170120C00160000 C 01/20/17 160.0 11.55 12.10
IBM 170120C00165000 C 01/20/17 165.0 9.50 9.95
IBM 170120C00170000 C 01/20/17 170.0 7.75 8.25
IBM 170120C00175000 C 01/20/17 175.0 6.25 6.65
IBM 170120C00180000 C 01/20/17 180.0 5.05 5.40
IBM 170120C00185000 C 01/20/17 185.0 4.00 4.35
IBM 170120C00190000 C 01/20/17 190.0 3.25 3.55
IBM 170120C00195000 C 01/20/17 195.0 2.50 2.90
IBM 170120C00200000 C 01/20/17 200.0 2.00 2.37
IBM 170120C00210000 C 01/20/17 210.0 1.20 1.54
IBM 170120C00220000 C 01/20/17 220.0 0.69 1.05
IBM 170120C00230000 C 01/20/17 230.0 0.45 0.63
IBM 170120C00240000 C 01/20/17 240.0 0.17 0.45
IBM 170120C00250000 C 01/20/17 250.0 0.04 0.42
IBM 170120C00260000 C 01/20/17 260.0 0.00 0.34
IBM 170120C00270000 C 01/20/17 270.0 0.01 0.29
IBM 170120C00280000 C 01/20/17 280.0 0.00 0.26
IBM 170120P00080000 P 01/20/17 80.0 0.56 0.75
IBM 170120P00085000 P 01/20/17 85.0 0.72 1.06
IBM 170120P00090000 P 01/20/17 90.0 0.91 1.27
IBM 170120P00095000 P 01/20/17 95.0 1.20 1.50
IBM 170120P00100000 P 01/20/17 100.0 1.50 1.87
IBM 170120P00105000 P 01/20/17 105.0 1.91 2.15
IBM 170120P00110000 P 01/20/17 110.0 2.47 2.81
IBM 170120P00115000 P 01/20/17 115.0 3.10 3.50
IBM 170120P00120000 P 01/20/17 120.0 3.85 4.25
IBM 170120P00125000 P 01/20/17 125.0 4.80 5.25
IBM 170120P00130000 P 01/20/17 130.0 5.95 6.40
IBM 170120P00135000 P 01/20/17 135.0 7.35 7.75
IBM 170120P00140000 P 01/20/17 140.0 8.95 9.40
IBM 170120P00145000 P 01/20/17 145.0 10.80 10.85
IBM 170120P00150000 P 01/20/17 150.0 12.95 13.40
IBM 170120P00155000 P 01/20/17 155.0 15.10 15.80
IBM 170120P00160000 P 01/20/17 160.0 18.05 18.50
IBM 170120P00165000 P 01/20/17 165.0 21.00 21.55
IBM 170120P00170000 P 01/20/17 170.0 24.25 24.85
IBM 170120P00175000 P 01/20/17 175.0 27.70 28.35
IBM 170120P00180000 P 01/20/17 180.0 31.35 32.10
IBM 170120P00185000 P 01/20/17 185.0 33.90 36.15
IBM 170120P00190000 P 01/20/17 190.0 38.00 42.20
IBM 170120P00195000 P 01/20/17 195.0 42.00 46.45
IBM 170120P00200000 P 01/20/17 200.0 46.35 50.85
IBM 170120P00210000 P 01/20/17 210.0 55.20 60.00
IBM 170120P00220000 P 01/20/17 220.0 65.00 69.50
IBM 170120P00230000 P 01/20/17 230.0 75.00 79.05
IBM 170120P00240000 P 01/20/17 240.0 84.05 89.00
IBM 170120P00250000 P 01/20/17 250.0 94.00 98.50
IBM 170120P00260000 P 01/20/17 260.0 104.00 108.45
IBM 170120P00270000 P 01/20/17 270.0 114.00 118.50
IBM 170120P00280000 P 01/20/17 280.0 124.00 128.10

OPRA data is delayed 15 minutes.