International Business Machines Corp $195.78

up +1.38


28/7/2014 04:00 PM  |  NYSE : IBM  
Industries : Computer Software & Services / Information Technology Services
Last Trade: 195.78
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: 1.38 (0.71 %)
Prev Close: 194.40
Open: 194.30
Bid: 195.77
Ask: 196.49
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IBM Trend Analysis - it has underperformed the S&P 500 by 18%
Options:

Call Options: IBM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 IBM1416H95 96.95 0.00 98.90 20.0 102.55 55.0 0.0 0
100.00 IBM1416H100 93.00 0.70 93.80 20.0 97.50 1.0 2.0 2
105.00 IBM1416H105 87.40 0.00 88.80 1.0 92.50 1.0 0.0 0
110.00 IBM1416H110 82.50 0.00 83.80 1.0 87.50 1.0 0.0 0
115.00 IBM1416H115 77.55 0.00 78.90 10.0 82.60 20.0 0.0 0
120.00 IBM1416H120 72.00 0.00 73.85 10.0 77.55 20.0 0.0 0
125.00 IBM1416H125 67.75 0.00 68.80 10.0 72.60 20.0 0.0 0
130.00 IBM1416H130 62.75 0.00 63.80 30.0 67.60 73.0 0.0 0
135.00 IBM1416H135 57.65 0.00 58.80 35.0 62.60 73.0 0.0 0
140.00 IBM1416H140 52.80 0.00 53.80 34.0 57.55 34.0 0.0 0
145.00 IBM1416H145 47.75 0.00 48.90 20.0 52.55 55.0 0.0 0
148.00 IBM1401H148 45.55 0.00 45.90 94.0 48.65 78.0 0.0 0
148.00 IBM1408H148 45.15 0.00 45.95 65.0 49.35 65.0 0.0 0
149.00 IBM1401H149 44.10 0.00 44.90 94.0 47.65 78.0 0.0 0
149.00 IBM1408H149 43.35 0.00 45.00 75.0 48.55 107.0 0.0 0
150.00 IBM1401H150 43.10 0.00 44.00 93.0 46.90 82.0 0.0 0
150.00 IBM1408H150 42.60 0.00 44.00 94.0 47.50 65.0 0.0 0
150.00 IBM1416H150 41.55 -2.10 44.00 95.0 46.65 10.0 1.0 8
150.00 IBM1422H150 43.55 0.00 44.05 35.0 47.85 36.0 0.0 0
150.00 IBM1429H150 42.75 0.00 44.05 20.0 48.00 20.0 0.0 0
152.50 IBM1401H152.5 40.90 0.00 41.50 93.0 44.40 82.0 0.0 0
152.50 IBM1408H152.5 40.10 0.00 41.45 95.0 44.75 65.0 0.0 0
152.50 IBM1422H152.5 40.90 0.00 41.40 1.0 45.45 1.0 0.0 0
152.50 IBM1429H152.5 39.90 0.00 41.50 35.0 45.30 51.0 0.0 0
155.00 IBM1401H155 38.55 0.00 38.90 94.0 41.65 78.0 0.0 0
155.00 IBM1408H155 37.70 0.00 38.95 91.0 42.10 94.0 0.0 0
155.00 IBM1416H155 30.07 -8.48 38.90 116.0 42.35 95.0 1.0 1
155.00 IBM1422H155 37.75 0.00 38.90 35.0 43.00 52.0 0.0 0
155.00 IBM1429H155 38.45 0.00 38.95 1.0 42.70 1.0 0.0 0
157.50 IBM1401H157.5 36.05 0.00 36.50 86.0 39.05 76.0 0.0 0
157.50 IBM1408H157.5 35.70 0.00 36.45 91.0 39.95 96.0 0.0 0
157.50 IBM1422H157.5 35.00 0.00 36.50 20.0 40.50 32.0 0.0 0
157.50 IBM1429H157.5 35.95 0.00 36.40 51.0 40.00 35.0 0.0 0
160.00 IBM1401H160 33.55 0.00 33.95 86.0 36.65 78.0 0.0 0
160.00 IBM1408H160 32.80 0.00 33.90 90.0 37.25 90.0 0.0 0
160.00 IBM1416H160 28.50 -5.15 34.00 1.0 37.60 1.0 3.0 32
160.00 IBM1422H160 32.75 0.00 34.00 35.0 38.00 35.0 0.0 0
160.00 IBM1429H160 33.45 0.00 33.85 1.0 37.50 1.0 0.0 0
162.50 IBM1401H162.5 30.60 0.00 31.35 4.0 34.85 4.0 0.0 0
162.50 IBM1408H162.5 30.35 0.00 31.50 20.0 35.00 33.0 0.0 0
162.50 IBM1422H162.5 30.35 0.00 31.45 20.0 35.40 32.0 0.0 0
162.50 IBM1429H162.5 31.10 0.00 31.45 1.0 35.45 1.0 0.0 0
165.00 IBM1401H165 28.45 0.00 28.95 4.0 32.25 4.0 0.0 0
165.00 IBM1408H165 27.95 0.00 28.90 20.0 32.50 33.0 0.0 0
165.00 IBM1416H165 25.21 -3.44 29.05 10.0 32.40 31.0 1.0 21
165.00 IBM1422H165 28.50 0.00 28.95 51.0 32.90 35.0 0.0 0
165.00 IBM1429H165 28.60 0.00 29.05 20.0 32.75 31.0 0.0 0
167.50 IBM1401H167.5 26.05 0.00 26.80 11.0 29.45 10.0 0.0 0
167.50 IBM1408H167.5 25.30 0.00 26.55 75.0 29.10 82.0 0.0 0
167.50 IBM1416H167.5 26.15 0.00 26.85 20.0 29.45 10.0 0.0 0
167.50 IBM1422H167.5 25.00 0.00 26.55 35.0 30.10 35.0 0.0 0
167.50 IBM1429H167.5 25.85 0.00 26.55 61.0 30.05 61.0 0.0 0
170.00 IBM1401H170 23.60 0.00 24.45 3.0 27.50 21.0 0.0 0
170.00 IBM1408H170 14.35 -9.00 24.05 142.0 26.60 115.0 10.0 10
170.00 IBM1416H170 21.79 -1.91 24.35 20.0 26.95 10.0 5.0 102
170.00 IBM1422H170 22.85 0.00 24.05 35.0 27.85 55.0 0.0 0
170.00 IBM1429H170 23.25 0.00 24.00 128.0 27.65 128.0 0.0 0
172.50 IBM1401H172.5 20.70 0.00 22.50 256.0 24.00 247.0 0.0 0
172.50 IBM1408H172.5 20.80 0.00 21.55 195.0 24.15 179.0 0.0 0
172.50 IBM1416H172.5 21.25 0.00 22.55 98.0 24.20 109.0 0.0 0
172.50 IBM1422H172.5 20.75 0.00 21.55 148.0 24.95 145.0 0.0 0
172.50 IBM1429H172.5 20.65 0.00 21.55 134.0 25.05 136.0 0.0 0
175.00 IBM1401H175 12.15 -6.15 20.00 99.0 21.50 109.0 1.0 50
175.00 IBM1408H175 18.25 0.00 19.05 123.0 21.65 112.0 0.0 0
175.00 IBM1416H175 19.50 1.35 20.05 316.0 21.60 369.0 2.0 244
175.00 IBM1422H175 18.25 0.00 19.25 108.0 22.50 119.0 0.0 0
175.00 IBM1429H175 18.15 0.00 19.05 171.0 21.65 122.0 0.0 0
177.50 IBM1401H177.5 11.08 -5.17 17.50 170.0 19.00 173.0 1.0 12
177.50 IBM1408H177.5 15.75 0.00 16.55 185.0 19.15 158.0 0.0 0
177.50 IBM1416H177.5 15.55 0.00 17.55 207.0 19.00 229.0 0.0 0
177.50 IBM1422H177.5 16.20 0.00 16.55 127.0 19.95 109.0 0.0 0
177.50 IBM1429H177.5 15.80 0.00 16.55 134.0 20.30 103.0 0.0 0
180.00 IBM1401H180 16.00 2.25 15.10 225.0 16.50 245.0 5.0 68
180.00 IBM1408H180 13.60 -0.10 14.60 199.0 16.65 191.0 1.0 41
180.00 IBM1416H180 15.80 0.08 15.15 248.0 16.50 286.0 1.0 558
180.00 IBM1422H180 13.75 0.00 14.05 148.0 17.50 144.0 0.0 0
180.00 IBM1429H180 15.50 2.35 14.05 349.0 16.75 353.0 20.0 47
182.50 IBM1401H182.5 13.75 2.45 12.50 436.0 14.00 398.0 9.0 259
182.50 IBM1408H182.5 8.05 -4.90 11.55 136.0 14.00 113.0 4.0 17
182.50 IBM1416H182.5 11.30 0.00 12.60 279.0 14.05 279.0 0.0 0
182.50 IBM1422H182.5 10.85 0.00 11.50 111.0 15.10 99.0 0.0 0
182.50 IBM1429H182.5 9.35 -1.50 11.65 126.0 14.90 105.0 5.0 4
185.00 IBM1401H185 9.60 -0.30 10.65 93.0 11.50 274.0 1.0 343
185.00 IBM1408H185 9.60 1.15 10.10 124.0 11.40 91.0 1.0 68
185.00 IBM1416H185 11.00 2.10 10.15 117.0 11.55 119.0 7.0 3,688
185.00 IBM1422H185 11.45 2.40 9.15 99.0 11.65 84.0 5.0 47
185.00 IBM1429H185 7.65 -1.00 9.40 99.0 12.40 201.0 3.0 2
187.50 IBM1401H187.5 7.30 0.00 7.60 84.0 8.50 1.0 3.0 323
187.50 IBM1408H187.5 7.75 1.45 7.80 121.0 9.05 222.0 1.0 66
187.50 IBM1416H187.5 7.50 0.00 8.20 78.0 9.10 215.0 10.0 42
187.50 IBM1422H187.5 7.41 0.00 7.10 101.0 9.20 275.0 2.0 35
187.50 IBM1429H187.5 6.95 0.00 8.45 73.0 9.25 530.0 25.0 40
190.00 IBM1401H190 5.90 0.98 5.90 58.0 6.10 74.0 105.0 673
190.00 IBM1408H190 6.21 1.28 5.85 395.0 6.40 777.0 1.0 555
190.00 IBM1416H190 6.51 1.71 5.95 402.0 6.40 567.0 180.0 3,972
190.00 IBM1422H190 5.73 0.63 6.15 250.0 6.45 93.0 33.0 217
190.00 IBM1429H190 5.40 0.00 6.25 317.0 7.05 511.0 10.0 107
192.50 IBM1401H192.5 3.35 0.80 3.45 45.0 3.60 107.0 258.0 1,147
192.50 IBM1408H192.5 3.90 0.86 3.70 402.0 4.00 52.0 4.0 545
192.50 IBM1416H192.5 4.10 0.95 4.00 82.0 4.15 41.0 231.0 1,504
192.50 IBM1422H192.5 4.30 0.90 4.10 536.0 4.45 273.0 8.0 208
192.50 IBM1429H192.5 4.60 1.00 4.45 274.0 5.00 599.0 48.0 227
195.00 IBM1401H195 1.59 0.53 1.54 1.0 1.58 1.0 901.0 1,582
195.00 IBM1408H195 2.10 0.73 2.01 93.0 2.10 35.0 214.0 715
195.00 IBM1416H195 2.42 0.59 2.36 46.0 2.46 20.0 1802.0 6,366
195.00 IBM1422H195 2.82 0.82 2.59 17.0 2.75 356.0 6.0 276
195.00 IBM1429H195 3.05 0.67 2.93 231.0 3.05 55.0 24.0 279
197.50 IBM1401H197.5 0.55 0.23 0.54 6.0 0.56 1.0 952.0 635
197.50 IBM1408H197.5 1.03 0.31 0.91 16.0 0.97 5.0 329.0 986
197.50 IBM1416H197.5 1.30 0.35 1.24 5.0 1.29 10.0 500.0 615
197.50 IBM1422H197.5 1.72 0.55 1.46 380.0 1.57 670.0 25.0 314
197.50 IBM1429H197.5 1.94 0.45 1.79 524.0 2.16 1076.0 151.0 208
200.00 IBM1401H200 0.13 0.03 0.12 81.0 0.14 1.0 347.0 474
200.00 IBM1408H200 0.39 0.04 0.37 118.0 0.42 11.0 116.0 249
200.00 IBM1416H200 0.62 0.15 0.61 1.0 0.62 1.0 307.0 3,823
200.00 IBM1422H200 0.94 0.30 0.80 17.0 0.85 48.0 89.0 451
200.00 IBM1429H200 1.16 0.29 1.05 10.0 1.28 896.0 47.0 614
202.50 IBM1401H202.5 0.03 -0.02 0.01 114.0 0.05 260.0 27.0 283
202.50 IBM1408H202.5 0.16 0.05 0.12 271.0 0.19 511.0 56.0 106
202.50 IBM1416H202.5 0.29 0.08 0.26 1.0 0.27 1.0 138.0 286
202.50 IBM1422H202.5 0.45 0.10 0.41 84.0 0.45 77.0 154.0 1,040
202.50 IBM1429H202.5 0.49 0.02 0.48 579.0 0.73 608.0 30.0 99
205.00 IBM1401H205 0.03 0.02 0.01 10.0 0.05 115.0 1.0 67
205.00 IBM1408H205 0.08 0.06 0.04 120.0 0.08 184.0 8.0 36
205.00 IBM1416H205 0.13 0.01 0.12 13.0 0.14 22.0 28.0 3,133
205.00 IBM1422H205 0.20 0.03 0.15 744.0 0.27 521.0 11.0 2
205.00 IBM1429H205 0.31 0.09 0.26 479.0 0.41 444.0 6.0 12
207.50 IBM1401H207.5 0.02 0.01 0.01 5.0 0.04 112.0 4.0 19
207.50 IBM1408H207.5 0.01 0.00 0.01 155.0 0.05 211.0 1.0 1
207.50 IBM1416H207.5 0.05 0.01 0.03 734.0 0.10 646.0 12.0 27
207.50 IBM1422H207.5 0.17 0.10 0.05 581.0 0.16 336.0 10.0 10
207.50 IBM1429H207.5 0.14 0.06 0.06 553.0 0.25 401.0 30.0 32
210.00 IBM1401H210 0.03 0.02 0.01 5.0 0.03 111.0 24.0 381
210.00 IBM1408H210 0.02 0.01 0.01 42.0 0.05 195.0 30.0 15
210.00 IBM1416H210 0.05 0.00 0.01 695.0 0.07 433.0 2.0 723
210.00 IBM1422H210 0.03 0.00 0.01 574.0 0.10 143.0 0.0 0
210.00 IBM1429H210 0.52 0.48 0.03 491.0 0.15 286.0 3.0 3
212.50 IBM1401H212.5 0.15 0.14 0.01 1.0 0.03 111.0 1.0 1
212.50 IBM1408H212.5 0.01 0.00 0.01 1.0 0.05 249.0 0.0 0
212.50 IBM1416H212.5 0.06 0.04 0.01 90.0 0.06 469.0 510.0 1
212.50 IBM1422H212.5 0.01 0.00 0.01 15.0 0.09 149.0 0.0 0
212.50 IBM1429H212.5 0.07 0.04 0.02 446.0 0.11 324.0 2.0 2
215.00 IBM1401H215 0.03 0.00 0.01 1.0 0.03 202.0 0.0 0
215.00 IBM1408H215 0.13 0.09 0.01 10.0 0.04 217.0 10.0 10
215.00 IBM1416H215 0.06 0.01 0.01 9.0 0.05 38.0 10.0 202
215.00 IBM1422H215 0.01 0.00 0.01 37.0 0.07 111.0 0.0 0
215.00 IBM1429H215 0.16 0.15 0.01 425.0 0.07 182.0 10.0 10
217.50 IBM1401H217.5 0.03 0.00 0.01 10.0 0.03 202.0 0.0 0
217.50 IBM1408H217.5 0.04 0.00 0.01 20.0 0.04 398.0 0.0 0
217.50 IBM1422H217.5 0.06 0.01 0.01 1.0 0.05 38.0 1.0 2
217.50 IBM1429H217.5 0.01 0.00 0.01 124.0 0.07 98.0 0.0 0
220.00 IBM1401H220 0.07 0.04 0.01 10.0 0.03 295.0 12.0 12
220.00 IBM1408H220 0.04 0.00 0.01 5.0 0.04 380.0 0.0 0
220.00 IBM1416H220 0.10 0.06 0.01 5.0 0.04 154.0 11.0 244
220.00 IBM1422H220 0.06 0.01 0.01 10.0 0.05 88.0 1.0 1
220.00 IBM1429H220 0.06 0.00 0.01 22.0 0.06 76.0 0.0 0
222.50 IBM1401H222.5 0.03 0.00 0.01 5.0 0.03 303.0 0.0 0
222.50 IBM1408H222.5 0.04 0.00 0.01 10.0 0.04 311.0 0.0 0
222.50 IBM1422H222.5 0.05 0.00 0.01 10.0 0.05 99.0 0.0 0
222.50 IBM1429H222.5 0.05 0.00 0.01 1.0 0.05 15.0 0.0 0
225.00 IBM1401H225 0.03 0.00 0.01 5.0 0.03 240.0 0.0 0
225.00 IBM1408H225 0.04 0.00 0.01 1.0 0.04 241.0 0.0 0
225.00 IBM1416H225 0.04 0.00 0.01 10.0 0.04 319.0 6.0 6
225.00 IBM1422H225 0.04 0.00 0.01 10.0 0.04 88.0 0.0 0
225.00 IBM1429H225 0.04 0.00 0.01 1.0 0.05 89.0 0.0 0
227.50 IBM1401H227.5 0.04 0.01 0.01 10.0 0.03 237.0 1.0 1
227.50 IBM1422H227.5 0.04 0.00 0.01 10.0 0.04 89.0 0.0 0
227.50 IBM1429H227.5 0.04 0.00 0.01 5.0 0.04 63.0 0.0 0
230.00 IBM1401H230 0.03 0.00 0.01 20.0 0.03 220.0 0.0 0
230.00 IBM1408H230 0.03 0.00 0.01 10.0 0.03 92.0 0.0 0
230.00 IBM1416H230 0.03 0.00 0.02 10.0 0.03 200.0 23.0 28
230.00 IBM1422H230 0.04 0.00 0.01 1.0 0.04 115.0 0.0 0
230.00 IBM1429H230 0.04 0.00 0.01 29.0 0.04 49.0 0.0 0
232.50 IBM1422H232.5 0.02 -0.02 0.01 1.0 0.04 134.0 1.0 1
232.50 IBM1429H232.5 0.03 0.00 0.01 18.0 0.04 78.0 0.0 0
235.00 IBM1401H235 0.03 0.00 0.01 1.0 0.03 161.0 1.0 0
235.00 IBM1416H235 0.03 0.00 0.01 10.0 0.03 202.0 0.0 0
235.00 IBM1422H235 0.04 0.00 0.01 5.0 0.04 132.0 0.0 0
237.50 IBM1422H237.5 0.04 0.00 0.01 5.0 0.04 132.0 0.0 0
240.00 IBM1401H240 0.03 0.00 0.01 1.0 0.03 161.0 0.0 0
240.00 IBM1416H240 0.03 0.00 0.01 5.0 0.03 159.0 0.0 0
240.00 IBM1422H240 0.03 0.00 0.01 5.0 0.04 60.0 0.0 0
240.00 IBM1429H240 0.03 0.00 0.01 15.0 0.03 28.0 0.0 0
242.50 IBM1422H242.5 0.03 0.00 0.01 1.0 0.03 28.0 0.0 0
245.00 IBM1416H245 0.03 0.00 0.01 5.0 0.03 121.0 0.0 0
250.00 IBM1416H250 0.03 0.00 0.00 0.0 0.03 119.0 0.0 0
255.00 IBM1416H255 0.03 0.00 0.00 0.0 0.03 119.0 0.0 0
260.00 IBM1416H260 0.03 0.00 0.00 0.0 0.03 119.0 0.0 0
265.00 IBM1416H265 0.03 0.00 0.00 0.0 0.03 121.0 0.0 0
270.00 IBM1416H270 0.03 0.00 0.00 0.0 0.03 119.0 0.0 0
275.00 IBM1416H275 0.04 0.00 0.00 0.0 0.04 69.0 0.0 0

Put Options: IBM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 IBM1416T95 0.03 0.00 0.00 0.0 0.03 119.0 0.0 0
100.00 IBM1416T100 0.03 0.00 0.00 0.0 0.03 95.0 0.0 0
105.00 IBM1416T105 0.03 0.00 0.00 0.0 0.03 121.0 0.0 0
110.00 IBM1416T110 0.03 0.00 0.01 27.0 0.03 212.0 0.0 0
115.00 IBM1416T115 0.01 -0.02 0.01 23.0 0.03 212.0 6.0 0
120.00 IBM1416T120 0.02 -0.01 0.01 9.0 0.03 207.0 35.0 35
125.00 IBM1416T125 0.03 0.00 0.01 10.0 0.03 207.0 0.0 0
130.00 IBM1416T130 0.02 -0.01 0.01 10.0 0.03 212.0 20.0 20
135.00 IBM1416T135 0.09 0.06 0.01 10.0 0.03 217.0 4.0 16
140.00 IBM1416T140 0.02 -0.02 0.01 10.0 0.03 107.0 2.0 7
145.00 IBM1416T145 0.03 0.00 0.01 5.0 0.03 107.0 47.0 54
148.00 IBM1401T148 0.03 0.00 0.01 10.0 0.03 303.0 0.0 0
148.00 IBM1408T148 0.04 0.00 0.01 10.0 0.03 78.0 0.0 0
149.00 IBM1401T149 0.03 0.00 0.01 10.0 0.03 303.0 0.0 0
149.00 IBM1408T149 0.04 0.00 0.01 10.0 0.03 138.0 0.0 0
150.00 IBM1401T150 0.02 0.00 0.01 10.0 0.03 303.0 0.0 0
150.00 IBM1408T150 0.05 0.00 0.01 10.0 0.03 138.0 0.0 0
150.00 IBM1416T150 0.02 -0.01 0.02 1.0 0.05 398.0 20.0 54
150.00 IBM1422T150 0.01 0.00 0.01 9.0 0.06 134.0 0.0 0
150.00 IBM1429T150 0.02 0.00 0.01 104.0 0.07 127.0 0.0 0
152.50 IBM1401T152.5 0.03 0.00 0.01 10.0 0.03 303.0 0.0 0
152.50 IBM1408T152.5 0.06 0.00 0.01 10.0 0.05 421.0 0.0 0
152.50 IBM1422T152.5 0.01 0.00 0.01 9.0 0.06 113.0 0.0 0
152.50 IBM1429T152.5 0.02 0.00 0.02 27.0 0.07 81.0 0.0 0
155.00 IBM1401T155 0.03 0.00 0.01 10.0 0.03 325.0 0.0 0
155.00 IBM1408T155 0.06 0.00 0.01 3.0 0.05 391.0 0.0 0
155.00 IBM1416T155 0.03 -0.01 0.01 18.0 0.03 112.0 36.0 401
155.00 IBM1422T155 0.01 0.00 0.01 10.0 0.07 201.0 0.0 0
155.00 IBM1429T155 0.21 0.18 0.02 47.0 0.08 125.0 8.0 8
157.50 IBM1401T157.5 0.02 -0.01 0.01 10.0 0.03 325.0 4.0 15
157.50 IBM1408T157.5 0.06 0.00 0.01 17.0 0.05 561.0 0.0 0
157.50 IBM1422T157.5 0.01 0.00 0.01 90.0 0.07 104.0 0.0 0
157.50 IBM1429T157.5 0.30 0.27 0.02 83.0 0.09 102.0 7.0 7
160.00 IBM1401T160 0.11 0.08 0.01 10.0 0.03 325.0 10.0 11
160.00 IBM1408T160 0.01 0.00 0.01 1.0 0.06 726.0 0.0 0
160.00 IBM1416T160 0.02 0.01 0.01 17.0 0.03 168.0 4.0 270
160.00 IBM1422T160 0.21 0.19 0.01 181.0 0.08 132.0 10.0 19
160.00 IBM1429T160 0.02 0.00 0.02 243.0 0.11 533.0 0.0 0
162.50 IBM1401T162.5 0.31 0.26 0.01 3.0 0.03 316.0 7.0 7
162.50 IBM1408T162.5 0.10 0.09 0.01 5.0 0.05 284.0 4.0 7
162.50 IBM1422T162.5 0.01 0.00 0.02 124.0 0.08 101.0 0.0 0
162.50 IBM1429T162.5 0.03 0.00 0.02 423.0 0.13 586.0 1.0 1
165.00 IBM1401T165 0.62 0.57 0.01 16.0 0.03 183.0 89.0 89
165.00 IBM1408T165 0.01 0.00 0.01 14.0 0.06 660.0 0.0 0
165.00 IBM1416T165 0.03 0.02 0.01 36.0 0.05 272.0 27.0 759
165.00 IBM1422T165 0.16 0.14 0.01 391.0 0.08 107.0 1.0 1
165.00 IBM1429T165 0.03 0.00 0.03 468.0 0.15 601.0 0.0 0
167.50 IBM1401T167.5 0.03 -0.02 0.01 137.0 0.02 56.0 4.0 66
167.50 IBM1408T167.5 0.05 0.04 0.01 94.0 0.06 201.0 2.0 37
167.50 IBM1416T167.5 0.06 0.05 0.02 71.0 0.06 256.0 9.0 9
167.50 IBM1422T167.5 0.03 0.00 0.03 381.0 0.09 43.0 0.0 0
167.50 IBM1429T167.5 0.05 0.00 0.05 433.0 0.18 614.0 0.0 0
170.00 IBM1401T170 0.18 0.17 0.01 40.0 0.03 43.0 1.0 93
170.00 IBM1408T170 0.23 0.22 0.02 89.0 0.06 275.0 10.0 64
170.00 IBM1416T170 0.04 -0.02 0.03 111.0 0.06 188.0 32.0 1,303
170.00 IBM1422T170 0.31 0.25 0.05 158.0 0.10 11.0 1.0 110
170.00 IBM1429T170 0.25 0.19 0.04 458.0 0.19 613.0 2.0 10
172.50 IBM1401T172.5 0.34 0.33 0.01 41.0 0.03 174.0 10.0 73
172.50 IBM1408T172.5 0.26 0.24 0.02 335.0 0.07 568.0 4.0 26
172.50 IBM1416T172.5 0.14 0.11 0.04 162.0 0.07 225.0 5.0 5
172.50 IBM1422T172.5 0.42 0.35 0.06 420.0 0.12 28.0 10.0 120
172.50 IBM1429T172.5 0.31 0.21 0.09 453.0 0.25 614.0 1.0 8
175.00 IBM1401T175 0.05 0.04 0.01 33.0 0.03 38.0 2.0 190
175.00 IBM1408T175 0.37 0.33 0.03 258.0 0.07 88.0 12.0 82
175.00 IBM1416T175 0.08 0.00 0.06 19.0 0.08 34.0 28.0 4,277
175.00 IBM1422T175 0.52 0.41 0.10 208.0 0.14 27.0 1.0 40
175.00 IBM1429T175 1.03 0.90 0.12 492.0 0.30 652.0 33.0 33
177.50 IBM1401T177.5 0.10 0.09 0.01 49.0 0.04 41.0 8.0 77
177.50 IBM1408T177.5 1.14 1.09 0.05 92.0 0.09 47.0 187.0 225
177.50 IBM1416T177.5 0.09 -0.02 0.08 454.0 0.12 154.0 16.0 95
177.50 IBM1422T177.5 0.19 0.05 0.14 272.0 0.23 549.0 10.0 37
177.50 IBM1429T177.5 0.35 0.16 0.17 500.0 0.36 664.0 13.0 15
180.00 IBM1401T180 0.04 -0.01 0.02 48.0 0.05 58.0 108.0 512
180.00 IBM1408T180 0.10 0.04 0.06 356.0 0.10 12.0 20.0 180
180.00 IBM1416T180 0.13 -0.06 0.11 44.0 0.15 113.0 259.0 4,259
180.00 IBM1422T180 0.21 -0.07 0.16 699.0 0.24 108.0 11.0 1,494
180.00 IBM1429T180 0.29 -0.08 0.29 471.0 0.46 671.0 1.0 56
182.50 IBM1401T182.5 0.05 -0.02 0.04 53.0 0.06 38.0 463.0 1,032
182.50 IBM1408T182.5 0.12 0.05 0.06 546.0 0.18 511.0 3.0 293
182.50 IBM1416T182.5 0.22 -0.08 0.17 592.0 0.22 124.0 17.0 520
182.50 IBM1422T182.5 0.33 -0.08 0.27 655.0 0.38 581.0 10.0 59
182.50 IBM1429T182.5 0.46 -0.07 0.43 554.0 0.61 713.0 1.0 158
185.00 IBM1401T185 0.08 -0.01 0.05 17.0 0.07 24.0 52.0 736
185.00 IBM1408T185 0.17 -0.09 0.16 164.0 0.20 78.0 74.0 446
185.00 IBM1416T185 0.29 -0.21 0.28 14.0 0.30 5.0 116.0 4,065
185.00 IBM1422T185 0.45 -0.16 0.43 689.0 0.50 98.0 26.0 1,521
185.00 IBM1429T185 0.78 -0.06 0.60 525.0 0.70 126.0 1.0 148
187.50 IBM1401T187.5 0.09 -0.08 0.08 15.0 0.09 2.0 79.0 1,077
187.50 IBM1408T187.5 0.37 -0.08 0.25 650.0 0.36 651.0 30.0 434
187.50 IBM1416T187.5 0.45 -0.34 0.49 7.0 0.51 8.0 83.0 946
187.50 IBM1422T187.5 0.80 -0.17 0.67 780.0 0.78 197.0 11.0 293
187.50 IBM1429T187.5 0.92 -0.32 0.88 493.0 1.02 195.0 2.0 589
190.00 IBM1401T190 0.14 -0.17 0.13 38.0 0.16 56.0 216.0 1,069
190.00 IBM1408T190 0.55 -0.33 0.52 91.0 0.58 135.0 104.0 461
190.00 IBM1416T190 0.85 -0.44 0.80 215.0 0.84 10.0 346.0 2,506
190.00 IBM1422T190 1.15 -0.40 1.14 75.0 1.21 207.0 47.0 298
190.00 IBM1429T190 1.45 -0.55 1.35 643.0 1.52 285.0 49.0 164
192.50 IBM1401T192.5 0.30 -0.44 0.27 1.0 0.29 5.0 585.0 1,206
192.50 IBM1408T192.5 1.06 -0.76 0.97 973.0 1.06 5.0 149.0 367
192.50 IBM1416T192.5 1.50 -0.72 1.42 175.0 1.47 11.0 382.0 1,106
192.50 IBM1422T192.5 1.86 -0.59 1.77 913.0 1.94 412.0 24.0 86
192.50 IBM1429T192.5 2.21 -0.42 2.09 706.0 2.29 473.0 23.0 74
195.00 IBM1401T195 0.84 -0.91 0.91 1.0 0.94 6.0 962.0 778
195.00 IBM1408T195 2.03 -1.17 1.93 991.0 2.15 10.0 299.0 308
195.00 IBM1416T195 2.53 -0.97 2.43 146.0 2.53 54.0 414.0 1,166
195.00 IBM1422T195 2.77 -1.08 2.78 830.0 3.05 279.0 1.0 99
195.00 IBM1429T195 3.05 -1.20 3.15 375.0 3.40 673.0 79.0 51
197.50 IBM1401T197.5 2.25 -1.45 2.21 1.0 2.31 5.0 121.0 323
197.50 IBM1408T197.5 4.47 0.00 3.50 129.0 3.70 114.0 4.0 60
197.50 IBM1416T197.5 4.00 -0.72 3.90 64.0 4.00 11.0 1191.0 138
197.50 IBM1422T197.5 4.34 -1.01 4.20 775.0 4.50 86.0 96.0 96
197.50 IBM1429T197.5 4.85 -0.80 4.55 177.0 4.85 591.0 6.0 7
200.00 IBM1401T200 3.90 -2.00 3.80 439.0 4.60 501.0 80.0 120
200.00 IBM1408T200 13.75 7.90 5.00 351.0 5.85 130.0 10.0 10
200.00 IBM1416T200 5.80 -1.70 5.95 17.0 6.10 100.0 21.0 385
200.00 IBM1422T200 5.80 -0.55 6.10 89.0 6.40 617.0 7.0 13
200.00 IBM1429T200 6.65 -0.85 5.90 340.0 6.80 579.0 10.0 7
202.50 IBM1401T202.5 7.10 0.00 6.05 49.0 7.00 27.0 0.0 0
202.50 IBM1408T202.5 7.55 0.00 7.20 93.0 8.20 53.0 0.0 0
202.50 IBM1416T202.5 7.60 -0.85 7.50 110.0 8.30 167.0 10.0 0
202.50 IBM1422T202.5 8.00 0.00 7.65 361.0 8.50 309.0 0.0 0
202.50 IBM1429T202.5 8.70 0.20 7.85 357.0 9.65 572.0 22.0 0
205.00 IBM1401T205 9.25 -0.35 8.70 445.0 9.50 165.0 20.0 0
205.00 IBM1408T205 9.85 0.00 9.25 115.0 12.05 121.0 0.0 0
205.00 IBM1416T205 12.90 2.30 9.75 120.0 10.65 61.0 1.0 97
205.00 IBM1422T205 9.95 0.00 9.60 91.0 12.20 270.0 0.0 0
205.00 IBM1429T205 10.00 0.00 9.95 95.0 12.35 294.0 0.0 0
207.50 IBM1401T207.5 12.05 0.00 10.60 10.0 12.35 70.0 0.0 0
207.50 IBM1408T207.5 20.85 8.50 11.70 198.0 14.55 235.0 10.0 10
207.50 IBM1416T207.5 13.00 0.00 12.15 120.0 13.55 116.0 0.0 0
207.50 IBM1422T207.5 13.40 1.05 11.15 105.0 14.65 126.0 1.0 1
207.50 IBM1429T207.5 12.70 0.00 11.50 105.0 14.75 320.0 0.0 0
210.00 IBM1401T210 14.55 0.00 13.50 83.0 15.45 102.0 0.0 0
210.00 IBM1408T210 14.80 0.00 13.95 144.0 17.05 128.0 0.0 0
210.00 IBM1416T210 15.50 0.00 14.65 241.0 16.05 227.0 0.0 0
210.00 IBM1422T210 14.85 0.00 14.10 99.0 17.15 121.0 0.0 0
210.00 IBM1429T210 15.10 0.00 14.50 93.0 17.15 91.0 0.0 0
212.50 IBM1401T212.5 16.35 0.00 15.90 120.0 18.00 111.0 0.0 0
212.50 IBM1408T212.5 17.65 0.00 16.00 3.0 19.60 3.0 0.0 0
212.50 IBM1416T212.5 17.90 0.00 17.05 337.0 18.55 316.0 0.0 0
212.50 IBM1422T212.5 17.30 0.00 16.55 166.0 19.70 51.0 0.0 0
212.50 IBM1429T212.5 17.35 0.00 16.75 83.0 19.70 52.0 0.0 0
215.00 IBM1401T215 18.85 0.00 18.40 124.0 20.05 85.0 0.0 0
215.00 IBM1408T215 20.10 0.00 18.60 1.0 22.05 10.0 0.0 0
215.00 IBM1416T215 20.40 0.00 19.50 124.0 21.35 127.0 0.0 0
215.00 IBM1422T215 19.70 0.00 19.15 106.0 22.15 127.0 0.0 0
215.00 IBM1429T215 20.10 0.00 19.55 94.0 22.10 172.0 0.0 0
217.50 IBM1401T217.5 21.60 0.00 20.90 124.0 22.55 85.0 0.0 0
217.50 IBM1408T217.5 22.60 0.00 21.00 10.0 24.50 10.0 0.0 0
217.50 IBM1422T217.5 22.40 0.00 21.10 35.0 24.60 35.0 0.0 0
217.50 IBM1429T217.5 22.40 0.00 22.05 105.0 24.60 200.0 0.0 0
220.00 IBM1401T220 24.50 0.00 23.50 87.0 25.05 92.0 0.0 0
220.00 IBM1408T220 25.10 0.00 23.90 103.0 27.05 100.0 0.0 0
220.00 IBM1416T220 25.40 0.00 24.45 104.0 26.05 93.0 0.0 0
220.00 IBM1422T220 25.10 0.00 23.55 10.0 27.15 61.0 0.0 0
220.00 IBM1429T220 25.10 0.00 23.25 1.0 27.30 2.0 0.0 0
222.50 IBM1401T222.5 27.05 0.00 25.90 125.0 27.75 120.0 0.0 0
222.50 IBM1408T222.5 27.60 0.00 26.00 97.0 29.60 90.0 0.0 0
222.50 IBM1422T222.5 27.60 0.00 25.95 65.0 29.65 51.0 0.0 0
222.50 IBM1429T222.5 27.60 0.00 25.80 20.0 29.55 50.0 0.0 0
225.00 IBM1401T225 28.85 0.00 28.30 80.0 31.15 86.0 0.0 0
225.00 IBM1408T225 29.70 0.00 28.50 20.0 32.15 20.0 0.0 0
225.00 IBM1416T225 30.05 0.00 29.20 111.0 32.10 1.0 0.0 0
225.00 IBM1422T225 29.85 0.00 28.35 1.0 32.10 1.0 0.0 0
225.00 IBM1429T225 30.00 0.00 28.55 1.0 32.10 1.0 0.0 0
227.50 IBM1401T227.5 31.20 0.00 30.10 86.0 33.65 94.0 0.0 0
227.50 IBM1422T227.5 32.30 0.00 31.05 35.0 34.70 35.0 0.0 0
227.50 IBM1429T227.5 32.20 0.00 30.90 1.0 34.55 50.0 0.0 0
230.00 IBM1401T230 34.15 0.00 32.60 17.0 36.05 93.0 0.0 0
230.00 IBM1408T230 35.00 0.00 33.50 20.0 37.15 20.0 0.0 0
230.00 IBM1416T230 35.05 0.00 33.65 115.0 37.10 1.0 0.0 0
230.00 IBM1422T230 34.65 0.00 33.15 20.0 37.15 31.0 0.0 0
230.00 IBM1429T230 35.00 0.00 33.10 30.0 37.05 50.0 0.0 0
232.50 IBM1422T232.5 37.20 0.00 35.85 35.0 39.65 35.0 0.0 0
232.50 IBM1429T232.5 37.20 0.00 35.60 11.0 39.60 11.0 0.0 0
235.00 IBM1401T235 39.15 0.00 38.10 82.0 41.05 93.0 0.0 0
235.00 IBM1416T235 39.80 0.00 38.60 2.0 42.10 1.0 0.0 0
235.00 IBM1422T235 39.55 0.00 38.15 20.0 42.35 48.0 0.0 0
237.50 IBM1422T237.5 42.30 0.00 40.80 35.0 44.70 51.0 0.0 0
240.00 IBM1401T240 44.00 0.00 43.10 82.0 46.05 93.0 0.0 0
240.00 IBM1416T240 44.75 0.00 43.65 10.0 47.20 116.0 0.0 0
240.00 IBM1422T240 45.00 0.00 43.25 1.0 47.10 51.0 0.0 0
240.00 IBM1429T240 45.00 0.00 43.20 35.0 47.10 35.0 0.0 0
242.50 IBM1422T242.5 47.25 0.00 45.60 20.0 49.80 31.0 0.0 0
245.00 IBM1416T245 50.10 0.00 48.50 30.0 50.75 46.0 0.0 0
250.00 IBM1416T250 55.20 0.00 53.50 35.0 57.40 74.0 0.0 0
255.00 IBM1416T255 59.60 0.00 58.50 35.0 62.40 55.0 0.0 0
260.00 IBM1416T260 65.10 0.00 63.55 10.0 67.25 20.0 0.0 0
265.00 IBM1416T265 70.20 0.00 68.50 35.0 72.25 55.0 0.0 0
270.00 IBM1416T270 75.20 0.00 73.50 35.0 77.25 55.0 0.0 0
275.00 IBM1416T275 79.50 0.00 78.50 27.0 82.25 20.0 0.0 0
Trading Center