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 (2015-04-03)Premium Content

International Business Machines Corp (IBM)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IBM 150529C00115000 C 05/29/15 115.0 54.55 58.45
IBM 150529C00120000 C 05/29/15 120.0 49.55 53.45
IBM 150529C00125000 C 05/29/15 125.0 44.55 48.45
IBM 150529C00130000 C 05/29/15 130.0 39.55 43.45
IBM 150529C00135000 C 05/29/15 135.0 34.55 38.45
IBM 150529C00140000 C 05/29/15 140.0 29.55 33.45
IBM 150529C00141000 C 05/29/15 141.0 28.55 32.45
IBM 150529C00142000 C 05/29/15 142.0 27.55 31.45
IBM 150529C00143000 C 05/29/15 143.0 26.55 30.45
IBM 150529C00144000 C 05/29/15 144.0 25.55 29.25
IBM 150529C00145000 C 05/29/15 145.0 24.55 28.25
IBM 150529C00146000 C 05/29/15 146.0 23.95 25.95
IBM 150529C00147000 C 05/29/15 147.0 22.95 26.10
IBM 150529C00148000 C 05/29/15 148.0 21.95 23.95
IBM 150529C00149000 C 05/29/15 149.0 20.95 23.80
IBM 150529C00150000 C 05/29/15 150.0 19.95 21.95
IBM 150529C00152500 C 05/29/15 152.5 17.45 19.45
IBM 150529C00155000 C 05/29/15 155.0 14.95 16.95
IBM 150529C00157500 C 05/29/15 157.5 12.45 15.45
IBM 150529C00160000 C 05/29/15 160.0 10.35 12.85
IBM 150529C00162500 C 05/29/15 162.5 8.10 9.40
IBM 150529C00165000 C 05/29/15 165.0 5.60 6.90
IBM 150529C00167500 C 05/29/15 167.5 4.00 4.40
IBM 150529C00170000 C 05/29/15 170.0 1.69 1.87
IBM 150529C00172500 C 05/29/15 172.5 0.23 0.27
IBM 150529C00175000 C 05/29/15 175.0 0.01 0.03
IBM 150529C00177500 C 05/29/15 177.5 0.00 0.05
IBM 150529C00180000 C 05/29/15 180.0 0.00 0.02
IBM 150529C00182500 C 05/29/15 182.5 0.00 0.04
IBM 150529C00185000 C 05/29/15 185.0 0.00 0.04
IBM 150529C00187500 C 05/29/15 187.5 0.00 0.04
IBM 150529C00190000 C 05/29/15 190.0 0.00 0.04
IBM 150529C00192500 C 05/29/15 192.5 0.00 0.05
IBM 150529C00195000 C 05/29/15 195.0 0.00 0.05
IBM 150529C00197500 C 05/29/15 197.5 0.00 0.05
IBM 150529C00200000 C 05/29/15 200.0 0.00 0.05
IBM 150529C00202500 C 05/29/15 202.5 0.00 0.05
IBM 150529C00205000 C 05/29/15 205.0 0.00 0.05
IBM 150529C00207500 C 05/29/15 207.5 0.00 0.05
IBM 150529C00210000 C 05/29/15 210.0 0.00 0.05
IBM 150529C00215000 C 05/29/15 215.0 0.00 0.05
IBM 150529C00220000 C 05/29/15 220.0 0.00 0.05
IBM 150529C00225000 C 05/29/15 225.0 0.00 0.05
IBM 150529C00230000 C 05/29/15 230.0 0.00 0.05
IBM 150529C00235000 C 05/29/15 235.0 0.00 0.05
IBM 150529P00115000 P 05/29/15 115.0 0.00 0.05
IBM 150529P00120000 P 05/29/15 120.0 0.00 0.05
IBM 150529P00125000 P 05/29/15 125.0 0.00 0.05
IBM 150529P00130000 P 05/29/15 130.0 0.00 0.04
IBM 150529P00135000 P 05/29/15 135.0 0.00 0.04
IBM 150529P00140000 P 05/29/15 140.0 0.00 0.04
IBM 150529P00141000 P 05/29/15 141.0 0.00 0.04
IBM 150529P00142000 P 05/29/15 142.0 0.00 0.04
IBM 150529P00143000 P 05/29/15 143.0 0.00 0.04
IBM 150529P00144000 P 05/29/15 144.0 0.00 0.04
IBM 150529P00145000 P 05/29/15 145.0 0.00 0.04
IBM 150529P00146000 P 05/29/15 146.0 0.00 0.04
IBM 150529P00147000 P 05/29/15 147.0 0.00 0.04
IBM 150529P00148000 P 05/29/15 148.0 0.00 0.04
IBM 150529P00149000 P 05/29/15 149.0 0.00 0.04
IBM 150529P00150000 P 05/29/15 150.0 0.00 0.02
IBM 150529P00152500 P 05/29/15 152.5 0.00 0.02
IBM 150529P00155000 P 05/29/15 155.0 0.00 0.02
IBM 150529P00157500 P 05/29/15 157.5 0.00 0.04
IBM 150529P00160000 P 05/29/15 160.0 0.00 0.02
IBM 150529P00162500 P 05/29/15 162.5 0.00 0.04
IBM 150529P00165000 P 05/29/15 165.0 0.00 0.01
IBM 150529P00167500 P 05/29/15 167.5 0.00 0.02
IBM 150529P00170000 P 05/29/15 170.0 0.08 0.13
IBM 150529P00172500 P 05/29/15 172.5 1.00 1.10
IBM 150529P00175000 P 05/29/15 175.0 3.10 3.50
IBM 150529P00177500 P 05/29/15 177.5 5.60 6.05
IBM 150529P00180000 P 05/29/15 180.0 8.05 8.55
IBM 150529P00182500 P 05/29/15 182.5 9.80 11.10
IBM 150529P00185000 P 05/29/15 185.0 12.30 13.55
IBM 150529P00187500 P 05/29/15 187.5 14.80 16.10
IBM 150529P00190000 P 05/29/15 190.0 17.30 18.60
IBM 150529P00192500 P 05/29/15 192.5 19.80 21.25
IBM 150529P00195000 P 05/29/15 195.0 21.85 25.00
IBM 150529P00197500 P 05/29/15 197.5 24.10 26.10
IBM 150529P00200000 P 05/29/15 200.0 26.70 30.35
IBM 150529P00202500 P 05/29/15 202.5 29.15 31.10
IBM 150529P00205000 P 05/29/15 205.0 31.55 33.60
IBM 150529P00207500 P 05/29/15 207.5 34.15 36.10
IBM 150529P00210000 P 05/29/15 210.0 36.75 40.45
IBM 150529P00215000 P 05/29/15 215.0 41.60 43.60
IBM 150529P00220000 P 05/29/15 220.0 46.60 48.60
IBM 150529P00225000 P 05/29/15 225.0 51.70 55.05
IBM 150529P00230000 P 05/29/15 230.0 56.65 60.05
IBM 150529P00235000 P 05/29/15 235.0 61.70 65.35
IBM 150605C00110000 C 06/05/15 110.0 59.55 63.20
IBM 150605C00115000 C 06/05/15 115.0 54.55 58.25
IBM 150605C00120000 C 06/05/15 120.0 49.55 53.20
IBM 150605C00125000 C 06/05/15 125.0 44.55 48.20
IBM 150605C00130000 C 06/05/15 130.0 39.55 43.30
IBM 150605C00135000 C 06/05/15 135.0 34.55 38.30
IBM 150605C00140000 C 06/05/15 140.0 29.95 33.30
IBM 150605C00142000 C 06/05/15 142.0 28.00 31.25
IBM 150605C00143000 C 06/05/15 143.0 27.00 30.25
IBM 150605C00144000 C 06/05/15 144.0 26.00 29.35
IBM 150605C00145000 C 06/05/15 145.0 25.00 28.30
IBM 150605C00146000 C 06/05/15 146.0 24.00 26.00
IBM 150605C00147000 C 06/05/15 147.0 23.00 25.00
IBM 150605C00148000 C 06/05/15 148.0 22.00 24.55
IBM 150605C00149000 C 06/05/15 149.0 21.00 23.55
IBM 150605C00150000 C 06/05/15 150.0 20.00 22.60
IBM 150605C00152500 C 06/05/15 152.5 17.50 19.55
IBM 150605C00155000 C 06/05/15 155.0 15.00 17.60
IBM 150605C00157500 C 06/05/15 157.5 12.50 14.55
IBM 150605C00160000 C 06/05/15 160.0 10.05 12.60
IBM 150605C00162500 C 06/05/15 162.5 8.20 9.55
IBM 150605C00165000 C 06/05/15 165.0 5.85 7.05
IBM 150605C00167500 C 06/05/15 167.5 4.35 4.75
IBM 150605C00170000 C 06/05/15 170.0 2.51 2.62
IBM 150605C00172500 C 06/05/15 172.5 1.11 1.18
IBM 150605C00175000 C 06/05/15 175.0 0.38 0.41
IBM 150605C00177500 C 06/05/15 177.5 0.08 0.13
IBM 150605C00180000 C 06/05/15 180.0 0.01 0.07
IBM 150605C00182500 C 06/05/15 182.5 0.00 0.06
IBM 150605C00185000 C 06/05/15 185.0 0.00 0.06
IBM 150605C00187500 C 06/05/15 187.5 0.00 0.05
IBM 150605C00190000 C 06/05/15 190.0 0.00 0.05
IBM 150605C00192500 C 06/05/15 192.5 0.00 0.05
IBM 150605C00195000 C 06/05/15 195.0 0.00 0.05
IBM 150605C00197500 C 06/05/15 197.5 0.00 0.05
IBM 150605C00200000 C 06/05/15 200.0 0.00 0.05
IBM 150605C00202500 C 06/05/15 202.5 0.00 0.05
IBM 150605C00205000 C 06/05/15 205.0 0.00 0.05
IBM 150605C00207500 C 06/05/15 207.5 0.00 0.05
IBM 150605C00210000 C 06/05/15 210.0 0.00 0.05
IBM 150605C00215000 C 06/05/15 215.0 0.00 0.05
IBM 150605C00220000 C 06/05/15 220.0 0.00 0.05
IBM 150605C00225000 C 06/05/15 225.0 0.00 0.05
IBM 150605C00230000 C 06/05/15 230.0 0.00 0.05
IBM 150605P00110000 P 06/05/15 110.0 0.00 0.05
IBM 150605P00115000 P 06/05/15 115.0 0.00 0.05
IBM 150605P00120000 P 06/05/15 120.0 0.00 0.05
IBM 150605P00125000 P 06/05/15 125.0 0.00 0.05
IBM 150605P00130000 P 06/05/15 130.0 0.00 0.06
IBM 150605P00135000 P 06/05/15 135.0 0.00 0.06
IBM 150605P00140000 P 06/05/15 140.0 0.00 0.06
IBM 150605P00142000 P 06/05/15 142.0 0.00 0.06
IBM 150605P00143000 P 06/05/15 143.0 0.00 0.06
IBM 150605P00144000 P 06/05/15 144.0 0.00 0.06
IBM 150605P00145000 P 06/05/15 145.0 0.00 0.06
IBM 150605P00146000 P 06/05/15 146.0 0.00 0.06
IBM 150605P00147000 P 06/05/15 147.0 0.00 0.06
IBM 150605P00148000 P 06/05/15 148.0 0.00 0.04
IBM 150605P00149000 P 06/05/15 149.0 0.00 0.06
IBM 150605P00150000 P 06/05/15 150.0 0.01 0.07
IBM 150605P00152500 P 06/05/15 152.5 0.01 0.07
IBM 150605P00155000 P 06/05/15 155.0 0.02 0.08
IBM 150605P00157500 P 06/05/15 157.5 0.02 0.03
IBM 150605P00160000 P 06/05/15 160.0 0.03 0.12
IBM 150605P00162500 P 06/05/15 162.5 0.06 0.12
IBM 150605P00165000 P 06/05/15 165.0 0.13 0.17
IBM 150605P00167500 P 06/05/15 167.5 0.33 0.38
IBM 150605P00170000 P 06/05/15 170.0 0.84 0.91
IBM 150605P00172500 P 06/05/15 172.5 1.89 1.99
IBM 150605P00175000 P 06/05/15 175.0 3.50 4.15
IBM 150605P00177500 P 06/05/15 177.5 5.65 7.00
IBM 150605P00180000 P 06/05/15 180.0 8.05 9.45
IBM 150605P00182500 P 06/05/15 182.5 10.00 12.55
IBM 150605P00185000 P 06/05/15 185.0 11.85 15.05
IBM 150605P00187500 P 06/05/15 187.5 14.70 17.55
IBM 150605P00190000 P 06/05/15 190.0 17.20 20.05
IBM 150605P00192500 P 06/05/15 192.5 19.25 22.55
IBM 150605P00195000 P 06/05/15 195.0 21.75 25.05
IBM 150605P00197500 P 06/05/15 197.5 24.30 27.65
IBM 150605P00200000 P 06/05/15 200.0 26.80 30.05
IBM 150605P00202500 P 06/05/15 202.5 29.25 32.65
IBM 150605P00205000 P 06/05/15 205.0 31.75 35.15
IBM 150605P00207500 P 06/05/15 207.5 34.25 37.95
IBM 150605P00210000 P 06/05/15 210.0 36.70 40.30
IBM 150605P00215000 P 06/05/15 215.0 41.70 45.45
IBM 150605P00220000 P 06/05/15 220.0 46.70 50.45
IBM 150605P00225000 P 06/05/15 225.0 51.70 55.45
IBM 150605P00230000 P 06/05/15 230.0 56.70 60.45
IBM 150612C00140000 C 06/12/15 140.0 30.00 33.25
IBM 150612C00145000 C 06/12/15 145.0 25.05 28.30
IBM 150612C00146000 C 06/12/15 146.0 24.05 26.60
IBM 150612C00147000 C 06/12/15 147.0 23.05 25.60
IBM 150612C00148000 C 06/12/15 148.0 22.05 24.60
IBM 150612C00149000 C 06/12/15 149.0 21.05 23.60
IBM 150612C00150000 C 06/12/15 150.0 20.05 22.60
IBM 150612C00152500 C 06/12/15 152.5 17.55 20.15
IBM 150612C00155000 C 06/12/15 155.0 15.05 17.65
IBM 150612C00157500 C 06/12/15 157.5 12.60 15.20
IBM 150612C00160000 C 06/12/15 160.0 10.15 12.75
IBM 150612C00162500 C 06/12/15 162.5 8.35 9.65
IBM 150612C00165000 C 06/12/15 165.0 6.20 7.30
IBM 150612C00167500 C 06/12/15 167.5 4.80 5.05
IBM 150612C00170000 C 06/12/15 170.0 2.98 3.25
IBM 150612C00172500 C 06/12/15 172.5 1.62 1.72
IBM 150612C00175000 C 06/12/15 175.0 0.74 0.82
IBM 150612C00177500 C 06/12/15 177.5 0.27 0.35
IBM 150612C00180000 C 06/12/15 180.0 0.08 0.14
IBM 150612C00182500 C 06/12/15 182.5 0.02 0.08
IBM 150612C00185000 C 06/12/15 185.0 0.00 0.08
IBM 150612C00187500 C 06/12/15 187.5 0.00 0.07
IBM 150612C00190000 C 06/12/15 190.0 0.00 0.07
IBM 150612C00192500 C 06/12/15 192.5 0.00 0.06
IBM 150612C00195000 C 06/12/15 195.0 0.00 0.06
IBM 150612C00197500 C 06/12/15 197.5 0.00 0.06
IBM 150612C00200000 C 06/12/15 200.0 0.00 0.05
IBM 150612C00202500 C 06/12/15 202.5 0.00 0.05
IBM 150612C00205000 C 06/12/15 205.0 0.00 0.05
IBM 150612C00207500 C 06/12/15 207.5 0.00 0.05
IBM 150612C00210000 C 06/12/15 210.0 0.00 0.05
IBM 150612P00140000 P 06/12/15 140.0 0.00 0.06
IBM 150612P00145000 P 06/12/15 145.0 0.01 0.08
IBM 150612P00146000 P 06/12/15 146.0 0.01 0.08
IBM 150612P00147000 P 06/12/15 147.0 0.02 0.08
IBM 150612P00148000 P 06/12/15 148.0 0.01 0.09
IBM 150612P00149000 P 06/12/15 149.0 0.02 0.09
IBM 150612P00150000 P 06/12/15 150.0 0.02 0.09
IBM 150612P00152500 P 06/12/15 152.5 0.03 0.11
IBM 150612P00155000 P 06/12/15 155.0 0.04 0.14
IBM 150612P00157500 P 06/12/15 157.5 0.07 0.14
IBM 150612P00160000 P 06/12/15 160.0 0.10 0.15
IBM 150612P00162500 P 06/12/15 162.5 0.18 0.24
IBM 150612P00165000 P 06/12/15 165.0 0.35 0.46
IBM 150612P00167500 P 06/12/15 167.5 0.68 0.80
IBM 150612P00170000 P 06/12/15 170.0 1.34 1.43
IBM 150612P00172500 P 06/12/15 172.5 2.42 2.54
IBM 150612P00175000 P 06/12/15 175.0 4.00 4.25
IBM 150612P00177500 P 06/12/15 177.5 5.90 7.15
IBM 150612P00180000 P 06/12/15 180.0 8.20 9.55
IBM 150612P00182500 P 06/12/15 182.5 10.00 12.25
IBM 150612P00185000 P 06/12/15 185.0 12.50 15.05
IBM 150612P00187500 P 06/12/15 187.5 14.30 17.55
IBM 150612P00190000 P 06/12/15 190.0 16.75 20.05
IBM 150612P00192500 P 06/12/15 192.5 19.25 22.55
IBM 150612P00195000 P 06/12/15 195.0 21.80 25.05
IBM 150612P00197500 P 06/12/15 197.5 24.25 27.55
IBM 150612P00200000 P 06/12/15 200.0 26.80 30.40
IBM 150612P00202500 P 06/12/15 202.5 29.30 32.70
IBM 150612P00205000 P 06/12/15 205.0 31.80 35.20
IBM 150612P00207500 P 06/12/15 207.5 34.30 37.70
IBM 150612P00210000 P 06/12/15 210.0 36.80 40.20
IBM 150619C00085000 C 06/19/15 85.0 84.60 88.25
IBM 150619C00090000 C 06/19/15 90.0 79.60 83.25
IBM 150619C00095000 C 06/19/15 95.0 74.60 77.45
IBM 150619C00100000 C 06/19/15 100.0 69.60 73.35
IBM 150619C00105000 C 06/19/15 105.0 64.60 68.35
IBM 150619C00110000 C 06/19/15 110.0 59.60 63.35
IBM 150619C00115000 C 06/19/15 115.0 54.60 58.30
IBM 150619C00120000 C 06/19/15 120.0 49.60 53.30
IBM 150619C00125000 C 06/19/15 125.0 44.60 48.35
IBM 150619C00130000 C 06/19/15 130.0 39.60 43.35
IBM 150619C00135000 C 06/19/15 135.0 35.00 38.30
IBM 150619C00140000 C 06/19/15 140.0 30.00 33.35
IBM 150619C00145000 C 06/19/15 145.0 25.05 28.00
IBM 150619C00146000 C 06/19/15 146.0 24.05 26.10
IBM 150619C00147000 C 06/19/15 147.0 23.05 25.10
IBM 150619C00148000 C 06/19/15 148.0 22.05 24.10
IBM 150619C00149000 C 06/19/15 149.0 21.05 23.65
IBM 150619C00150000 C 06/19/15 150.0 20.05 22.10
IBM 150619C00152500 C 06/19/15 152.5 17.60 19.60
IBM 150619C00155000 C 06/19/15 155.0 15.10 17.75
IBM 150619C00157500 C 06/19/15 157.5 12.65 15.30
IBM 150619C00160000 C 06/19/15 160.0 10.80 12.25
IBM 150619C00162500 C 06/19/15 162.5 8.65 9.80
IBM 150619C00165000 C 06/19/15 165.0 7.15 7.50
IBM 150619C00167500 C 06/19/15 167.5 5.15 5.50
IBM 150619C00170000 C 06/19/15 170.0 3.50 3.65
IBM 150619C00172500 C 06/19/15 172.5 2.15 2.21
IBM 150619C00175000 C 06/19/15 175.0 1.18 1.22
IBM 150619C00177500 C 06/19/15 177.5 0.58 0.62
IBM 150619C00180000 C 06/19/15 180.0 0.26 0.29
IBM 150619C00182500 C 06/19/15 182.5 0.12 0.14
IBM 150619C00185000 C 06/19/15 185.0 0.05 0.08
IBM 150619C00187500 C 06/19/15 187.5 0.02 0.05
IBM 150619C00190000 C 06/19/15 190.0 0.01 0.07
IBM 150619C00192500 C 06/19/15 192.5 0.00 0.07
IBM 150619C00195000 C 06/19/15 195.0 0.00 0.06
IBM 150619C00197500 C 06/19/15 197.5 0.00 0.06
IBM 150619C00200000 C 06/19/15 200.0 0.00 0.06
IBM 150619C00202500 C 06/19/15 202.5 0.00 0.05
IBM 150619C00205000 C 06/19/15 205.0 0.00 0.05
IBM 150619C00207500 C 06/19/15 207.5 0.00 0.05
IBM 150619C00210000 C 06/19/15 210.0 0.00 0.05
IBM 150619C00215000 C 06/19/15 215.0 0.00 0.05
IBM 150619C00220000 C 06/19/15 220.0 0.00 0.05
IBM 150619C00225000 C 06/19/15 225.0 0.00 0.05
IBM 150619C00230000 C 06/19/15 230.0 0.00 0.05
IBM 150619C00235000 C 06/19/15 235.0 0.00 0.05
IBM 150619C00240000 C 06/19/15 240.0 0.00 0.05
IBM 150619C00245000 C 06/19/15 245.0 0.00 0.05
IBM 150619P00085000 P 06/19/15 85.0 0.00 0.05
IBM 150619P00090000 P 06/19/15 90.0 0.00 0.05
IBM 150619P00095000 P 06/19/15 95.0 0.00 0.05
IBM 150619P00100000 P 06/19/15 100.0 0.00 0.05
IBM 150619P00105000 P 06/19/15 105.0 0.00 0.06
IBM 150619P00110000 P 06/19/15 110.0 0.00 0.06
IBM 150619P00115000 P 06/19/15 115.0 0.00 0.06
IBM 150619P00120000 P 06/19/15 120.0 0.00 0.06
IBM 150619P00125000 P 06/19/15 125.0 0.00 0.06
IBM 150619P00130000 P 06/19/15 130.0 0.00 0.03
IBM 150619P00135000 P 06/19/15 135.0 0.01 0.04
IBM 150619P00140000 P 06/19/15 140.0 0.01 0.08
IBM 150619P00145000 P 06/19/15 145.0 0.04 0.06
IBM 150619P00146000 P 06/19/15 146.0 0.04 0.07
IBM 150619P00147000 P 06/19/15 147.0 0.04 0.07
IBM 150619P00148000 P 06/19/15 148.0 0.05 0.07
IBM 150619P00149000 P 06/19/15 149.0 0.05 0.08
IBM 150619P00150000 P 06/19/15 150.0 0.06 0.08
IBM 150619P00152500 P 06/19/15 152.5 0.08 0.11
IBM 150619P00155000 P 06/19/15 155.0 0.11 0.13
IBM 150619P00157500 P 06/19/15 157.5 0.15 0.18
IBM 150619P00160000 P 06/19/15 160.0 0.23 0.26
IBM 150619P00162500 P 06/19/15 162.5 0.37 0.41
IBM 150619P00165000 P 06/19/15 165.0 0.63 0.66
IBM 150619P00167500 P 06/19/15 167.5 1.07 1.11
IBM 150619P00170000 P 06/19/15 170.0 1.81 1.84
IBM 150619P00172500 P 06/19/15 172.5 2.90 3.05
IBM 150619P00175000 P 06/19/15 175.0 4.40 4.55
IBM 150619P00177500 P 06/19/15 177.5 6.20 7.35
IBM 150619P00180000 P 06/19/15 180.0 8.30 9.60
IBM 150619P00182500 P 06/19/15 182.5 10.05 12.30
IBM 150619P00185000 P 06/19/15 185.0 12.50 14.75
IBM 150619P00187500 P 06/19/15 187.5 15.00 17.55
IBM 150619P00190000 P 06/19/15 190.0 16.80 20.05
IBM 150619P00192500 P 06/19/15 192.5 19.30 22.55
IBM 150619P00195000 P 06/19/15 195.0 21.80 24.80
IBM 150619P00197500 P 06/19/15 197.5 24.30 27.65
IBM 150619P00200000 P 06/19/15 200.0 26.80 30.00
IBM 150619P00202500 P 06/19/15 202.5 29.30 32.90
IBM 150619P00205000 P 06/19/15 205.0 31.80 35.40
IBM 150619P00207500 P 06/19/15 207.5 34.30 37.90
IBM 150619P00210000 P 06/19/15 210.0 36.80 40.40
IBM 150619P00215000 P 06/19/15 215.0 41.80 45.45
IBM 150619P00220000 P 06/19/15 220.0 46.80 50.45
IBM 150619P00225000 P 06/19/15 225.0 51.65 55.45
IBM 150619P00230000 P 06/19/15 230.0 56.65 60.45
IBM 150619P00235000 P 06/19/15 235.0 61.75 65.10
IBM 150619P00240000 P 06/19/15 240.0 66.75 70.10
IBM 150619P00245000 P 06/19/15 245.0 71.70 75.20
IBM 150626C00140000 C 06/26/15 140.0 30.05 32.75
IBM 150626C00143000 C 06/26/15 143.0 27.05 29.70
IBM 150626C00144000 C 06/26/15 144.0 26.05 28.70
IBM 150626C00145000 C 06/26/15 145.0 25.05 27.90
IBM 150626C00146000 C 06/26/15 146.0 24.10 26.70
IBM 150626C00147000 C 06/26/15 147.0 23.10 25.70
IBM 150626C00148000 C 06/26/15 148.0 22.10 24.70
IBM 150626C00149000 C 06/26/15 149.0 21.10 23.70
IBM 150626C00150000 C 06/26/15 150.0 20.10 22.85
IBM 150626C00152500 C 06/26/15 152.5 17.65 20.30
IBM 150626C00155000 C 06/26/15 155.0 16.45 17.80
IBM 150626C00157500 C 06/26/15 157.5 13.90 15.30
IBM 150626C00160000 C 06/26/15 160.0 10.95 13.00
IBM 150626C00162500 C 06/26/15 162.5 8.85 10.10
IBM 150626C00165000 C 06/26/15 165.0 7.25 7.90
IBM 150626C00167500 C 06/26/15 167.5 5.50 5.90
IBM 150626C00170000 C 06/26/15 170.0 3.70 4.15
IBM 150626C00172500 C 06/26/15 172.5 2.52 2.64
IBM 150626C00175000 C 06/26/15 175.0 1.36 1.64
IBM 150626C00177500 C 06/26/15 177.5 0.85 0.91
IBM 150626C00180000 C 06/26/15 180.0 0.34 0.50
IBM 150626C00182500 C 06/26/15 182.5 0.21 0.27
IBM 150626C00185000 C 06/26/15 185.0 0.08 0.15
IBM 150626C00187500 C 06/26/15 187.5 0.03 0.11
IBM 150626C00190000 C 06/26/15 190.0 0.01 0.09
IBM 150626C00192500 C 06/26/15 192.5 0.00 0.08
IBM 150626C00195000 C 06/26/15 195.0 0.00 0.07
IBM 150626C00197500 C 06/26/15 197.5 0.00 0.07
IBM 150626C00200000 C 06/26/15 200.0 0.00 0.06
IBM 150626C00202500 C 06/26/15 202.5 0.00 0.06
IBM 150626C00205000 C 06/26/15 205.0 0.00 0.06
IBM 150626C00210000 C 06/26/15 210.0 0.00 0.05
IBM 150626P00140000 P 06/26/15 140.0 0.04 0.05
IBM 150626P00143000 P 06/26/15 143.0 0.03 0.11
IBM 150626P00144000 P 06/26/15 144.0 0.04 0.13
IBM 150626P00145000 P 06/26/15 145.0 0.05 0.13
IBM 150626P00146000 P 06/26/15 146.0 0.03 0.15
IBM 150626P00147000 P 06/26/15 147.0 0.06 0.14
IBM 150626P00148000 P 06/26/15 148.0 0.03 0.18
IBM 150626P00149000 P 06/26/15 149.0 0.04 0.19
IBM 150626P00150000 P 06/26/15 150.0 0.04 0.21
IBM 150626P00152500 P 06/26/15 152.5 0.10 0.26
IBM 150626P00155000 P 06/26/15 155.0 0.17 0.21
IBM 150626P00157500 P 06/26/15 157.5 0.23 0.27
IBM 150626P00160000 P 06/26/15 160.0 0.35 0.41
IBM 150626P00162500 P 06/26/15 162.5 0.55 0.62
IBM 150626P00165000 P 06/26/15 165.0 0.87 0.95
IBM 150626P00167500 P 06/26/15 167.5 1.38 1.50
IBM 150626P00170000 P 06/26/15 170.0 2.17 2.29
IBM 150626P00172500 P 06/26/15 172.5 3.20 3.45
IBM 150626P00175000 P 06/26/15 175.0 4.65 5.15
IBM 150626P00177500 P 06/26/15 177.5 6.40 7.60
IBM 150626P00180000 P 06/26/15 180.0 8.40 9.75
IBM 150626P00182500 P 06/26/15 182.5 10.60 12.40
IBM 150626P00185000 P 06/26/15 185.0 12.55 14.80
IBM 150626P00187500 P 06/26/15 187.5 15.00 17.25
IBM 150626P00190000 P 06/26/15 190.0 17.50 19.85
IBM 150626P00192500 P 06/26/15 192.5 19.40 22.55
IBM 150626P00195000 P 06/26/15 195.0 21.80 25.05
IBM 150626P00197500 P 06/26/15 197.5 24.30 27.90
IBM 150626P00200000 P 06/26/15 200.0 26.80 30.20
IBM 150626P00202500 P 06/26/15 202.5 29.30 32.70
IBM 150626P00205000 P 06/26/15 205.0 31.80 35.20
IBM 150626P00210000 P 06/26/15 210.0 36.80 40.40
IBM 150702C00145000 C 07/02/15 145.0 25.10 27.75
IBM 150702C00146000 C 07/02/15 146.0 24.10 26.75
IBM 150702C00147000 C 07/02/15 147.0 23.10 25.75
IBM 150702C00148000 C 07/02/15 148.0 22.10 24.75
IBM 150702C00149000 C 07/02/15 149.0 21.15 23.80
IBM 150702C00150000 C 07/02/15 150.0 20.15 22.80
IBM 150702C00152500 C 07/02/15 152.5 17.70 20.35
IBM 150702C00155000 C 07/02/15 155.0 15.25 17.95
IBM 150702C00157500 C 07/02/15 157.5 13.30 15.45
IBM 150702C00160000 C 07/02/15 160.0 11.40 12.75
IBM 150702C00162500 C 07/02/15 162.5 9.00 10.25
IBM 150702C00165000 C 07/02/15 165.0 7.25 8.10
IBM 150702C00167500 C 07/02/15 167.5 5.75 6.15
IBM 150702C00170000 C 07/02/15 170.0 4.00 4.45
IBM 150702C00172500 C 07/02/15 172.5 2.84 2.96
IBM 150702C00175000 C 07/02/15 175.0 1.59 1.93
IBM 150702C00177500 C 07/02/15 177.5 0.89 1.18
IBM 150702C00180000 C 07/02/15 180.0 0.46 0.75
IBM 150702C00182500 C 07/02/15 182.5 0.21 0.41
IBM 150702C00185000 C 07/02/15 185.0 0.10 0.25
IBM 150702C00187500 C 07/02/15 187.5 0.05 0.16
IBM 150702C00190000 C 07/02/15 190.0 0.02 0.12
IBM 150702C00192500 C 07/02/15 192.5 0.01 0.09
IBM 150702C00195000 C 07/02/15 195.0 0.00 0.08
IBM 150702C00197500 C 07/02/15 197.5 0.00 0.07
IBM 150702C00200000 C 07/02/15 200.0 0.00 0.07
IBM 150702C00202500 C 07/02/15 202.5 0.00 0.06
IBM 150702C00205000 C 07/02/15 205.0 0.00 0.06
IBM 150702C00207500 C 07/02/15 207.5 0.00 0.06
IBM 150702C00210000 C 07/02/15 210.0 0.00 0.06
IBM 150702C00215000 C 07/02/15 215.0 0.00 0.05
IBM 150702C00220000 C 07/02/15 220.0 0.00 0.05
IBM 150702P00145000 P 07/02/15 145.0 0.05 0.18
IBM 150702P00146000 P 07/02/15 146.0 0.07 0.16
IBM 150702P00147000 P 07/02/15 147.0 0.06 0.21
IBM 150702P00148000 P 07/02/15 148.0 0.05 0.24
IBM 150702P00149000 P 07/02/15 149.0 0.11 0.23
IBM 150702P00150000 P 07/02/15 150.0 0.12 0.22
IBM 150702P00152500 P 07/02/15 152.5 0.13 0.27
IBM 150702P00155000 P 07/02/15 155.0 0.23 0.27
IBM 150702P00157500 P 07/02/15 157.5 0.32 0.37
IBM 150702P00160000 P 07/02/15 160.0 0.47 0.54
IBM 150702P00162500 P 07/02/15 162.5 0.71 0.83
IBM 150702P00165000 P 07/02/15 165.0 1.08 1.19
IBM 150702P00167500 P 07/02/15 167.5 1.64 1.95
IBM 150702P00170000 P 07/02/15 170.0 2.42 2.76
IBM 150702P00172500 P 07/02/15 172.5 3.50 3.90
IBM 150702P00175000 P 07/02/15 175.0 4.95 5.40
IBM 150702P00177500 P 07/02/15 177.5 6.65 7.85
IBM 150702P00180000 P 07/02/15 180.0 8.60 9.90
IBM 150702P00182500 P 07/02/15 182.5 10.70 12.45
IBM 150702P00185000 P 07/02/15 185.0 12.60 14.80
IBM 150702P00187500 P 07/02/15 187.5 15.05 17.25
IBM 150702P00190000 P 07/02/15 190.0 17.50 19.80
IBM 150702P00192500 P 07/02/15 192.5 19.80 22.35
IBM 150702P00195000 P 07/02/15 195.0 22.30 24.80
IBM 150702P00197500 P 07/02/15 197.5 24.30 27.75
IBM 150702P00200000 P 07/02/15 200.0 26.80 30.30
IBM 150702P00202500 P 07/02/15 202.5 29.30 32.70
IBM 150702P00205000 P 07/02/15 205.0 31.80 35.35
IBM 150702P00207500 P 07/02/15 207.5 34.30 37.90
IBM 150702P00210000 P 07/02/15 210.0 36.80 40.35
IBM 150702P00215000 P 07/02/15 215.0 41.75 45.35
IBM 150702P00220000 P 07/02/15 220.0 46.80 50.30
IBM 150710C00140000 C 07/10/15 140.0 30.10 33.55
IBM 150710C00144000 C 07/10/15 144.0 26.15 29.45
IBM 150710C00145000 C 07/10/15 145.0 25.15 28.60
IBM 150710C00146000 C 07/10/15 146.0 24.15 26.80
IBM 150710C00147000 C 07/10/15 147.0 23.15 25.80
IBM 150710C00148000 C 07/10/15 148.0 22.20 24.85
IBM 150710C00149000 C 07/10/15 149.0 21.20 23.85
IBM 150710C00150000 C 07/10/15 150.0 20.20 22.90
IBM 150710C00152500 C 07/10/15 152.5 17.80 20.45
IBM 150710C00155000 C 07/10/15 155.0 15.80 18.05
IBM 150710C00157500 C 07/10/15 157.5 13.95 15.70
IBM 150710C00160000 C 07/10/15 160.0 10.70 13.30
IBM 150710C00162500 C 07/10/15 162.5 9.25 10.55
IBM 150710C00165000 C 07/10/15 165.0 7.40 8.45
IBM 150710C00167500 C 07/10/15 167.5 6.00 6.50
IBM 150710C00170000 C 07/10/15 170.0 4.35 4.80
IBM 150710C00172500 C 07/10/15 172.5 3.00 3.40
IBM 150710C00175000 C 07/10/15 175.0 1.92 2.29
IBM 150710C00177500 C 07/10/15 177.5 1.13 1.51
IBM 150710C00180000 C 07/10/15 180.0 0.62 0.97
IBM 150710C00182500 C 07/10/15 182.5 0.39 0.61
IBM 150710C00185000 C 07/10/15 185.0 0.22 0.38
IBM 150710C00187500 C 07/10/15 187.5 0.14 0.20
IBM 150710C00190000 C 07/10/15 190.0 0.06 0.13
IBM 150710C00192500 C 07/10/15 192.5 0.03 0.13
IBM 150710C00195000 C 07/10/15 195.0 0.01 0.10
IBM 150710C00197500 C 07/10/15 197.5 0.00 0.09
IBM 150710C00200000 C 07/10/15 200.0 0.00 0.08
IBM 150710C00202500 C 07/10/15 202.5 0.00 0.07
IBM 150710C00205000 C 07/10/15 205.0 0.00 0.07
IBM 150710C00207500 C 07/10/15 207.5 0.00 0.07
IBM 150710C00210000 C 07/10/15 210.0 0.00 0.07
IBM 150710C00215000 C 07/10/15 215.0 0.00 0.06
IBM 150710P00140000 P 07/10/15 140.0 0.06 0.16
IBM 150710P00144000 P 07/10/15 144.0 0.09 0.18
IBM 150710P00145000 P 07/10/15 145.0 0.10 0.16
IBM 150710P00146000 P 07/10/15 146.0 0.11 0.19
IBM 150710P00147000 P 07/10/15 147.0 0.12 0.20
IBM 150710P00148000 P 07/10/15 148.0 0.13 0.23
IBM 150710P00149000 P 07/10/15 149.0 0.15 0.24
IBM 150710P00150000 P 07/10/15 150.0 0.17 0.23
IBM 150710P00152500 P 07/10/15 152.5 0.23 0.33
IBM 150710P00155000 P 07/10/15 155.0 0.32 0.43
IBM 150710P00157500 P 07/10/15 157.5 0.44 0.61
IBM 150710P00160000 P 07/10/15 160.0 0.63 0.77
IBM 150710P00162500 P 07/10/15 162.5 0.89 1.19
IBM 150710P00165000 P 07/10/15 165.0 1.29 1.69
IBM 150710P00167500 P 07/10/15 167.5 1.87 2.29
IBM 150710P00170000 P 07/10/15 170.0 2.69 3.20
IBM 150710P00172500 P 07/10/15 172.5 3.75 4.15
IBM 150710P00175000 P 07/10/15 175.0 5.15 5.70
IBM 150710P00177500 P 07/10/15 177.5 6.85 8.05
IBM 150710P00180000 P 07/10/15 180.0 8.80 10.10
IBM 150710P00182500 P 07/10/15 182.5 10.40 13.00
IBM 150710P00185000 P 07/10/15 185.0 12.95 14.90
IBM 150710P00187500 P 07/10/15 187.5 15.05 17.30
IBM 150710P00190000 P 07/10/15 190.0 17.50 19.75
IBM 150710P00192500 P 07/10/15 192.5 20.00 22.60
IBM 150710P00195000 P 07/10/15 195.0 22.50 24.80
IBM 150710P00197500 P 07/10/15 197.5 24.30 27.55
IBM 150710P00200000 P 07/10/15 200.0 26.75 30.15
IBM 150710P00202500 P 07/10/15 202.5 29.30 32.95
IBM 150710P00205000 P 07/10/15 205.0 31.80 35.15
IBM 150710P00207500 P 07/10/15 207.5 34.30 37.95
IBM 150710P00210000 P 07/10/15 210.0 36.75 40.15
IBM 150710P00215000 P 07/10/15 215.0 41.75 45.15
IBM 150717C00085000 C 07/17/15 85.0 84.60 88.35
IBM 150717C00090000 C 07/17/15 90.0 79.60 83.40
IBM 150717C00095000 C 07/17/15 95.0 74.65 78.40
IBM 150717C00100000 C 07/17/15 100.0 69.65 73.40
IBM 150717C00105000 C 07/17/15 105.0 64.65 68.40
IBM 150717C00110000 C 07/17/15 110.0 59.65 63.30
IBM 150717C00115000 C 07/17/15 115.0 54.65 58.45
IBM 150717C00120000 C 07/17/15 120.0 50.10 53.40
IBM 150717C00125000 C 07/17/15 125.0 45.15 48.45
IBM 150717C00130000 C 07/17/15 130.0 40.15 43.40
IBM 150717C00135000 C 07/17/15 135.0 35.20 38.40
IBM 150717C00140000 C 07/17/15 140.0 30.20 33.45
IBM 150717C00145000 C 07/17/15 145.0 25.25 28.50
IBM 150717C00150000 C 07/17/15 150.0 20.35 22.95
IBM 150717C00155000 C 07/17/15 155.0 17.05 17.55
IBM 150717C00160000 C 07/17/15 160.0 11.70 12.85
IBM 150717C00165000 C 07/17/15 165.0 8.25 8.65
IBM 150717C00170000 C 07/17/15 170.0 4.95 5.05
IBM 150717C00175000 C 07/17/15 175.0 2.48 2.54
IBM 150717C00180000 C 07/17/15 180.0 1.05 1.11
IBM 150717C00185000 C 07/17/15 185.0 0.41 0.44
IBM 150717C00190000 C 07/17/15 190.0 0.16 0.19
IBM 150717C00195000 C 07/17/15 195.0 0.07 0.13
IBM 150717C00200000 C 07/17/15 200.0 0.01 0.09
IBM 150717C00205000 C 07/17/15 205.0 0.01 0.07
IBM 150717C00210000 C 07/17/15 210.0 0.00 0.07
IBM 150717C00215000 C 07/17/15 215.0 0.00 0.06
IBM 150717C00220000 C 07/17/15 220.0 0.00 0.06
IBM 150717C00225000 C 07/17/15 225.0 0.00 0.05
IBM 150717C00230000 C 07/17/15 230.0 0.00 0.05
IBM 150717C00235000 C 07/17/15 235.0 0.00 0.05
IBM 150717C00240000 C 07/17/15 240.0 0.00 0.05
IBM 150717P00085000 P 07/17/15 85.0 0.00 0.06
IBM 150717P00090000 P 07/17/15 90.0 0.00 0.06
IBM 150717P00095000 P 07/17/15 95.0 0.00 0.06
IBM 150717P00100000 P 07/17/15 100.0 0.00 0.06
IBM 150717P00105000 P 07/17/15 105.0 0.00 0.06
IBM 150717P00110000 P 07/17/15 110.0 0.01 0.06
IBM 150717P00115000 P 07/17/15 115.0 0.01 0.07
IBM 150717P00120000 P 07/17/15 120.0 0.01 0.08
IBM 150717P00125000 P 07/17/15 125.0 0.05 0.09
IBM 150717P00130000 P 07/17/15 130.0 0.05 0.11
IBM 150717P00135000 P 07/17/15 135.0 0.05 0.14
IBM 150717P00140000 P 07/17/15 140.0 0.10 0.13
IBM 150717P00145000 P 07/17/15 145.0 0.15 0.18
IBM 150717P00150000 P 07/17/15 150.0 0.25 0.27
IBM 150717P00155000 P 07/17/15 155.0 0.42 0.46
IBM 150717P00160000 P 07/17/15 160.0 0.82 0.86
IBM 150717P00165000 P 07/17/15 165.0 1.61 1.66
IBM 150717P00170000 P 07/17/15 170.0 3.10 3.20
IBM 150717P00175000 P 07/17/15 175.0 5.65 5.75
IBM 150717P00180000 P 07/17/15 180.0 9.10 10.25
IBM 150717P00185000 P 07/17/15 185.0 13.35 15.00
IBM 150717P00190000 P 07/17/15 190.0 17.85 19.80
IBM 150717P00195000 P 07/17/15 195.0 22.50 25.10
IBM 150717P00200000 P 07/17/15 200.0 26.80 30.05
IBM 150717P00205000 P 07/17/15 205.0 31.80 35.15
IBM 150717P00210000 P 07/17/15 210.0 36.80 40.15
IBM 150717P00215000 P 07/17/15 215.0 41.80 45.15
IBM 150717P00220000 P 07/17/15 220.0 46.80 50.15
IBM 150717P00225000 P 07/17/15 225.0 51.80 55.15
IBM 150717P00230000 P 07/17/15 230.0 56.80 60.45
IBM 150717P00235000 P 07/17/15 235.0 61.80 65.45
IBM 150717P00240000 P 07/17/15 240.0 66.75 70.00
IBM 150821C00140000 C 08/21/15 140.0 30.35 33.60
IBM 150821C00145000 C 08/21/15 145.0 26.00 28.65
IBM 150821C00150000 C 08/21/15 150.0 21.25 22.80
IBM 150821C00155000 C 08/21/15 155.0 16.90 18.10
IBM 150821C00160000 C 08/21/15 160.0 12.70 13.80
IBM 150821C00165000 C 08/21/15 165.0 9.65 9.85
IBM 150821C00170000 C 08/21/15 170.0 6.45 6.60
IBM 150821C00175000 C 08/21/15 175.0 4.00 4.10
IBM 150821C00180000 C 08/21/15 180.0 2.29 2.36
IBM 150821C00185000 C 08/21/15 185.0 1.21 1.27
IBM 150821C00190000 C 08/21/15 190.0 0.60 0.65
IBM 150821C00195000 C 08/21/15 195.0 0.29 0.33
IBM 150821P00140000 P 08/21/15 140.0 0.38 0.41
IBM 150821P00145000 P 08/21/15 145.0 0.55 0.60
IBM 150821P00150000 P 08/21/15 150.0 0.84 0.95
IBM 150821P00155000 P 08/21/15 155.0 1.34 1.44
IBM 150821P00160000 P 08/21/15 160.0 2.20 2.28
IBM 150821P00165000 P 08/21/15 165.0 3.50 3.65
IBM 150821P00170000 P 08/21/15 170.0 5.45 5.60
IBM 150821P00175000 P 08/21/15 175.0 8.10 8.30
IBM 150821P00180000 P 08/21/15 180.0 11.45 11.70
IBM 150821P00185000 P 08/21/15 185.0 15.35 16.55
IBM 150821P00190000 P 08/21/15 190.0 19.10 21.35
IBM 150821P00195000 P 08/21/15 195.0 23.85 26.30
IBM 151016C00085000 C 10/16/15 85.0 84.70 88.40
IBM 151016C00090000 C 10/16/15 90.0 79.70 83.45
IBM 151016C00095000 C 10/16/15 95.0 74.75 78.45
IBM 151016C00100000 C 10/16/15 100.0 69.70 73.45
IBM 151016C00105000 C 10/16/15 105.0 64.75 68.45
IBM 151016C00110000 C 10/16/15 110.0 60.05 63.45
IBM 151016C00115000 C 10/16/15 115.0 55.15 58.50
IBM 151016C00120000 C 10/16/15 120.0 50.20 53.55
IBM 151016C00125000 C 10/16/15 125.0 45.25 48.55
IBM 151016C00130000 C 10/16/15 130.0 40.30 43.55
IBM 151016C00135000 C 10/16/15 135.0 35.40 38.65
IBM 151016C00140000 C 10/16/15 140.0 30.55 32.95
IBM 151016C00145000 C 10/16/15 145.0 26.20 27.90
IBM 151016C00150000 C 10/16/15 150.0 21.85 23.30
IBM 151016C00155000 C 10/16/15 155.0 16.80 18.75
IBM 151016C00160000 C 10/16/15 160.0 14.15 14.70
IBM 151016C00165000 C 10/16/15 165.0 10.75 11.00
IBM 151016C00170000 C 10/16/15 170.0 7.75 7.95
IBM 151016C00175000 C 10/16/15 175.0 5.30 5.45
IBM 151016C00180000 C 10/16/15 180.0 3.45 3.60
IBM 151016C00185000 C 10/16/15 185.0 2.16 2.28
IBM 151016C00190000 C 10/16/15 190.0 1.29 1.39
IBM 151016C00195000 C 10/16/15 195.0 0.74 0.84
IBM 151016C00200000 C 10/16/15 200.0 0.40 0.53
IBM 151016C00205000 C 10/16/15 205.0 0.22 0.32
IBM 151016C00210000 C 10/16/15 210.0 0.12 0.22
IBM 151016C00215000 C 10/16/15 215.0 0.05 0.16
IBM 151016C00220000 C 10/16/15 220.0 0.03 0.13
IBM 151016C00225000 C 10/16/15 225.0 0.01 0.11
IBM 151016C00230000 C 10/16/15 230.0 0.02 0.10
IBM 151016C00235000 C 10/16/15 235.0 0.00 0.09
IBM 151016C00240000 C 10/16/15 240.0 0.00 0.08
IBM 151016C00245000 C 10/16/15 245.0 0.00 0.08
IBM 151016P00085000 P 10/16/15 85.0 0.00 0.09
IBM 151016P00090000 P 10/16/15 90.0 0.01 0.10
IBM 151016P00095000 P 10/16/15 95.0 0.03 0.12
IBM 151016P00100000 P 10/16/15 100.0 0.05 0.14
IBM 151016P00105000 P 10/16/15 105.0 0.06 0.17
IBM 151016P00110000 P 10/16/15 110.0 0.09 0.21
IBM 151016P00115000 P 10/16/15 115.0 0.13 0.26
IBM 151016P00120000 P 10/16/15 120.0 0.20 0.31
IBM 151016P00125000 P 10/16/15 125.0 0.27 0.37
IBM 151016P00130000 P 10/16/15 130.0 0.40 0.49
IBM 151016P00135000 P 10/16/15 135.0 0.54 0.65
IBM 151016P00140000 P 10/16/15 140.0 0.77 0.86
IBM 151016P00145000 P 10/16/15 145.0 1.10 1.20
IBM 151016P00150000 P 10/16/15 150.0 1.58 1.70
IBM 151016P00155000 P 10/16/15 155.0 2.30 2.44
IBM 151016P00160000 P 10/16/15 160.0 3.35 3.55
IBM 151016P00165000 P 10/16/15 165.0 4.90 5.05
IBM 151016P00170000 P 10/16/15 170.0 6.95 7.10
IBM 151016P00175000 P 10/16/15 175.0 9.50 9.70
IBM 151016P00180000 P 10/16/15 180.0 12.70 12.90
IBM 151016P00185000 P 10/16/15 185.0 16.40 16.65
IBM 151016P00190000 P 10/16/15 190.0 20.35 21.65
IBM 151016P00195000 P 10/16/15 195.0 24.80 26.70
IBM 151016P00200000 P 10/16/15 200.0 28.95 31.35
IBM 151016P00205000 P 10/16/15 205.0 33.80 36.25
IBM 151016P00210000 P 10/16/15 210.0 38.70 41.15
IBM 151016P00215000 P 10/16/15 215.0 42.95 46.20
IBM 151016P00220000 P 10/16/15 220.0 47.90 51.15
IBM 151016P00225000 P 10/16/15 225.0 52.85 56.25
IBM 151016P00230000 P 10/16/15 230.0 57.85 61.45
IBM 151016P00235000 P 10/16/15 235.0 62.85 66.45
IBM 151016P00240000 P 10/16/15 240.0 67.80 71.35
IBM 151016P00245000 P 10/16/15 245.0 72.80 76.20
IBM 160115C00085000 C 01/15/16 85.0 84.65 88.45
IBM 160115C00090000 C 01/15/16 90.0 79.65 83.45
IBM 160115C00095000 C 01/15/16 95.0 74.75 78.45
IBM 160115C00100000 C 01/15/16 100.0 69.75 73.45
IBM 160115C00105000 C 01/15/16 105.0 65.15 68.45
IBM 160115C00110000 C 01/15/16 110.0 60.15 63.40
IBM 160115C00115000 C 01/15/16 115.0 55.20 58.45
IBM 160115C00120000 C 01/15/16 120.0 50.25 53.60
IBM 160115C00125000 C 01/15/16 125.0 45.35 48.60
IBM 160115C00130000 C 01/15/16 130.0 40.50 43.80
IBM 160115C00135000 C 01/15/16 135.0 35.85 38.25
IBM 160115C00140000 C 01/15/16 140.0 31.30 33.60
IBM 160115C00145000 C 01/15/16 145.0 27.15 28.55
IBM 160115C00150000 C 01/15/16 150.0 23.30 24.05
IBM 160115C00155000 C 01/15/16 155.0 18.90 20.00
IBM 160115C00160000 C 01/15/16 160.0 16.00 16.25
IBM 160115C00165000 C 01/15/16 165.0 12.70 12.95
IBM 160115C00170000 C 01/15/16 170.0 9.85 10.10
IBM 160115C00175000 C 01/15/16 175.0 7.45 7.65
IBM 160115C00180000 C 01/15/16 180.0 5.50 5.70
IBM 160115C00185000 C 01/15/16 185.0 3.95 4.15
IBM 160115C00190000 C 01/15/16 190.0 2.82 2.96
IBM 160115C00195000 C 01/15/16 195.0 1.94 2.09
IBM 160115C00200000 C 01/15/16 200.0 1.32 1.40
IBM 160115C00205000 C 01/15/16 205.0 0.88 1.03
IBM 160115C00210000 C 01/15/16 210.0 0.60 0.69
IBM 160115C00215000 C 01/15/16 215.0 0.39 0.49
IBM 160115C00220000 C 01/15/16 220.0 0.27 0.33
IBM 160115C00225000 C 01/15/16 225.0 0.18 0.26
IBM 160115C00230000 C 01/15/16 230.0 0.12 0.20
IBM 160115C00235000 C 01/15/16 235.0 0.07 0.15
IBM 160115C00240000 C 01/15/16 240.0 0.05 0.13
IBM 160115C00245000 C 01/15/16 245.0 0.03 0.10
IBM 160115C00250000 C 01/15/16 250.0 0.05 0.10
IBM 160115C00255000 C 01/15/16 255.0 0.01 0.10
IBM 160115C00260000 C 01/15/16 260.0 0.01 0.10
IBM 160115C00270000 C 01/15/16 270.0 0.00 0.09
IBM 160115C00280000 C 01/15/16 280.0 0.00 0.08
IBM 160115C00290000 C 01/15/16 290.0 0.00 0.07
IBM 160115P00085000 P 01/15/16 85.0 0.09 0.14
IBM 160115P00090000 P 01/15/16 90.0 0.15 0.23
IBM 160115P00095000 P 01/15/16 95.0 0.17 0.30
IBM 160115P00100000 P 01/15/16 100.0 0.22 0.35
IBM 160115P00105000 P 01/15/16 105.0 0.30 0.40
IBM 160115P00110000 P 01/15/16 110.0 0.38 0.50
IBM 160115P00115000 P 01/15/16 115.0 0.49 0.62
IBM 160115P00120000 P 01/15/16 120.0 0.62 0.69
IBM 160115P00125000 P 01/15/16 125.0 0.80 0.94
IBM 160115P00130000 P 01/15/16 130.0 1.05 1.18
IBM 160115P00135000 P 01/15/16 135.0 1.40 1.53
IBM 160115P00140000 P 01/15/16 140.0 1.89 1.99
IBM 160115P00145000 P 01/15/16 145.0 2.51 2.63
IBM 160115P00150000 P 01/15/16 150.0 3.35 3.50
IBM 160115P00155000 P 01/15/16 155.0 4.40 4.60
IBM 160115P00160000 P 01/15/16 160.0 5.85 6.05
IBM 160115P00165000 P 01/15/16 165.0 7.65 7.85
IBM 160115P00170000 P 01/15/16 170.0 9.90 10.10
IBM 160115P00175000 P 01/15/16 175.0 12.55 12.75
IBM 160115P00180000 P 01/15/16 180.0 15.60 15.85
IBM 160115P00185000 P 01/15/16 185.0 19.10 19.35
IBM 160115P00190000 P 01/15/16 190.0 22.95 23.25
IBM 160115P00195000 P 01/15/16 195.0 26.30 28.95
IBM 160115P00200000 P 01/15/16 200.0 30.70 33.35
IBM 160115P00205000 P 01/15/16 205.0 35.30 37.90
IBM 160115P00210000 P 01/15/16 210.0 39.95 42.65
IBM 160115P00215000 P 01/15/16 215.0 44.20 47.45
IBM 160115P00220000 P 01/15/16 220.0 49.05 52.30
IBM 160115P00225000 P 01/15/16 225.0 54.00 57.20
IBM 160115P00230000 P 01/15/16 230.0 58.90 62.15
IBM 160115P00235000 P 01/15/16 235.0 63.85 67.10
IBM 160115P00240000 P 01/15/16 240.0 68.85 72.05
IBM 160115P00245000 P 01/15/16 245.0 73.80 77.40
IBM 160115P00250000 P 01/15/16 250.0 78.80 82.40
IBM 160115P00255000 P 01/15/16 255.0 83.75 87.35
IBM 160115P00260000 P 01/15/16 260.0 88.75 92.35
IBM 160115P00270000 P 01/15/16 270.0 98.70 102.30
IBM 160115P00280000 P 01/15/16 280.0 108.70 112.30
IBM 160115P00290000 P 01/15/16 290.0 118.65 122.25
IBM 170120C00080000 C 01/20/17 80.0 89.05 94.00
IBM 170120C00085000 C 01/20/17 85.0 84.05 89.00
IBM 170120C00090000 C 01/20/17 90.0 79.05 84.00
IBM 170120C00095000 C 01/20/17 95.0 74.05 79.00
IBM 170120C00100000 C 01/20/17 100.0 69.50 74.00
IBM 170120C00105000 C 01/20/17 105.0 64.50 69.10
IBM 170120C00110000 C 01/20/17 110.0 59.50 64.20
IBM 170120C00115000 C 01/20/17 115.0 54.50 59.35
IBM 170120C00120000 C 01/20/17 120.0 49.60 54.00
IBM 170120C00125000 C 01/20/17 125.0 45.30 49.00
IBM 170120C00130000 C 01/20/17 130.0 41.00 45.05
IBM 170120C00135000 C 01/20/17 135.0 37.20 40.90
IBM 170120C00140000 C 01/20/17 140.0 33.25 37.05
IBM 170120C00145000 C 01/20/17 145.0 30.95 32.45
IBM 170120C00150000 C 01/20/17 150.0 27.50 29.05
IBM 170120C00155000 C 01/20/17 155.0 24.80 25.30
IBM 170120C00160000 C 01/20/17 160.0 21.80 22.30
IBM 170120C00165000 C 01/20/17 165.0 19.05 19.55
IBM 170120C00170000 C 01/20/17 170.0 16.55 17.00
IBM 170120C00175000 C 01/20/17 175.0 14.25 14.75
IBM 170120C00180000 C 01/20/17 180.0 12.25 12.70
IBM 170120C00185000 C 01/20/17 185.0 10.45 10.90
IBM 170120C00190000 C 01/20/17 190.0 8.85 9.30
IBM 170120C00195000 C 01/20/17 195.0 7.50 7.95
IBM 170120C00200000 C 01/20/17 200.0 6.30 6.75
IBM 170120C00210000 C 01/20/17 210.0 4.40 4.90
IBM 170120C00220000 C 01/20/17 220.0 3.05 3.55
IBM 170120C00230000 C 01/20/17 230.0 2.12 2.56
IBM 170120C00240000 C 01/20/17 240.0 1.46 1.87
IBM 170120C00250000 C 01/20/17 250.0 0.99 1.38
IBM 170120C00260000 C 01/20/17 260.0 0.67 1.06
IBM 170120C00270000 C 01/20/17 270.0 0.51 0.78
IBM 170120C00280000 C 01/20/17 280.0 0.31 0.61
IBM 170120P00080000 P 01/20/17 80.0 0.68 0.94
IBM 170120P00085000 P 01/20/17 85.0 0.85 1.10
IBM 170120P00090000 P 01/20/17 90.0 1.05 1.34
IBM 170120P00095000 P 01/20/17 95.0 1.29 1.48
IBM 170120P00100000 P 01/20/17 100.0 1.54 1.90
IBM 170120P00105000 P 01/20/17 105.0 1.90 2.27
IBM 170120P00110000 P 01/20/17 110.0 2.35 2.72
IBM 170120P00115000 P 01/20/17 115.0 2.56 3.10
IBM 170120P00120000 P 01/20/17 120.0 3.50 3.90
IBM 170120P00125000 P 01/20/17 125.0 4.30 4.65
IBM 170120P00130000 P 01/20/17 130.0 5.20 5.55
IBM 170120P00135000 P 01/20/17 135.0 6.20 6.60
IBM 170120P00140000 P 01/20/17 140.0 7.50 7.85
IBM 170120P00145000 P 01/20/17 145.0 8.90 9.25
IBM 170120P00150000 P 01/20/17 150.0 10.50 10.90
IBM 170120P00155000 P 01/20/17 155.0 12.30 12.70
IBM 170120P00160000 P 01/20/17 160.0 14.35 14.80
IBM 170120P00165000 P 01/20/17 165.0 16.60 17.10
IBM 170120P00170000 P 01/20/17 170.0 19.15 19.60
IBM 170120P00175000 P 01/20/17 175.0 21.90 22.40
IBM 170120P00180000 P 01/20/17 180.0 24.85 25.35
IBM 170120P00185000 P 01/20/17 185.0 28.05 28.60
IBM 170120P00190000 P 01/20/17 190.0 31.45 32.00
IBM 170120P00195000 P 01/20/17 195.0 35.05 35.70
IBM 170120P00200000 P 01/20/17 200.0 38.80 39.45
IBM 170120P00210000 P 01/20/17 210.0 45.45 48.75
IBM 170120P00220000 P 01/20/17 220.0 53.70 58.00
IBM 170120P00230000 P 01/20/17 230.0 62.50 67.20
IBM 170120P00240000 P 01/20/17 240.0 71.70 76.35
IBM 170120P00250000 P 01/20/17 250.0 81.00 85.90
IBM 170120P00260000 P 01/20/17 260.0 90.60 95.50
IBM 170120P00270000 P 01/20/17 270.0 100.00 104.95
IBM 170120P00280000 P 01/20/17 280.0 110.50 114.70

OPRA data is delayed 15 minutes.