|
The Data Sample below
shows IBM underlying prices listing the Symbol, Date, Date, Open, High,
Low, Close, Volume and Average Implied Volatility.
Click to see an Option Sample
| "IBM 1/2/1,1/2/1,84.500,87.500,84.120,84.810,8007000,49 |
| "IBM 1/3/1,1/3/1,83.750,95.000,83.750,94.620,12771000,47 |
| "IBM 1/4/1,1/4/1,94.750,99.750,92.680,93.180,15420000,47 |
| "IBM 1/5/1,1/5/1,93.930,94.680,91.000,94.000,8042800,48 |
| "IBM 1/8/1,1/8/1,93.500,93.930,91.560,93.560,6064700,49 |
| "IBM 1/9/1,1/9/1,94.430,95.750,91.430,92.560,7522100,49 |
| "IBM 1/10/1,1/10/1,92.500,94.930,91.680,93.430,7656100,50 |
| "IBM 1/11/1,1/11/1,92.930,94.250,91.250,93.680,9635200,50 |
| "IBM 1/12/1,1/12/1,93.680,96.430,92.370,93.810,6447700,49 |
| "IBM 1/16/1,1/16/1,93.750,94.000,91.810,92.750,5671800,51 |
| "IBM 1/17/1,1/17/1,95.370,97.750,94.310,96.680,9697900,47 |
| "IBM 1/18/1,1/18/1,104.370,110.000,103.500,108.310,25222000,41 |
| "IBM 1/19/1,1/19/1,107.500,113.930,107.250,111.250,14760000,40 |
| "IBM 1/22/1,1/22/1,109.500,109.930,108.180,108.560,9618500,40 |
| "IBM 1/23/1,1/23/1,109.560,109.930,107.620,109.060,9826400,39 |
| "IBM 1/24/1,1/24/1,109.060,111.430,108.930,110.430,6760400,37 |
| "IBM 1/25/1,1/25/1,110.120,111.120,109.430,110.750,4978600,37 |
| "IBM 1/26/1,1/26/1,109.620,115.250,109.180,114.180,9095200,37 |
| "IBM 1/29/1,1/29/1,112.500,115.500,112.470,114.980,5125000,37 |
| "IBM 1/30/1,1/30/1,115.000,116.750,113.400,116.610,8242000,37 |
| "IBM 1/31/1,1/31/1,115.750,116.750,112.000,112.000,8314200,38 |
| "IBM 2/1/1,2/1/1,112.400,114.340,111.200,114.050,5580300,37 |
| "IBM 2/2/1,2/2/1,112.750,113.990,109.600,110.270,5428300,38 |
| "IBM 2/5/1,2/5/1,109.400,112.600,109.300,112.220,5113700,38 |
| "IBM 2/6/1,2/6/1,112.230,115.690,111.200,114.190,7526400,37 |
| "IBM 2/7/1,2/7/1,113.400,117.600,112.670,116.910,9006800,37 |
| "IBM 2/8/1,2/8/1,116.910,118.200,114.030,114.100,8380200,38 |
| "IBM 2/9/1,2/9/1,114.030,114.990,111.000,112.000,6318800,38 |
| "IBM 2/12/1,2/12/1,110.550,115.720,110.300,114.900,6728300,38 |
| "IBM 2/13/1,2/13/1,114.150,117.380,113.070,113.750,7193000,38 |
| "IBM 2/14/1,2/14/1,113.750,116.170,112.500,115.100,7032800,38 |
| "IBM 2/15/1,2/15/1,116.800,118.640,116.380,116.780,8094200,37 |
| "IBM 2/16/1,2/16/1,114.550,115.750,113.940,115.000,7073000,38 |
| "IBM 2/20/1,2/20/1,114.550,115.600,110.780,111.500,6743800,39 |
| "IBM 2/21/1,2/21/1,109.550,111.500,107.290,107.510,9156000,40 |
| "IBM 2/22/1,2/22/1,106.500,110.900,103.380,108.900,11644000,41 |
| "IBM 2/23/1,2/23/1,107.500,107.500,100.250,104.000,15273000,44 |
| "IBM 2/26/1,2/26/1,105.800,105.800,101.830,105.300,8343200,43 |
| "IBM 2/27/1,2/27/1,104.900,106.870,102.560,102.590,9788500,44 |
| "IBM 2/28/1,2/28/1,102.950,103.540,99.100,99.900,11932000,44 |
| "IBM 3/1/1,3/1/1,99.300,106.400,97.500,106.050,15088000,43 |
| "IBM 3/2/1,3/2/1,104.000,107.650,100.940,102.300,14745000,44 |
| "IBM 3/5/1,3/5/1,102.810,105.600,102.640,104.910,6743900,42 |
| "IBM 3/6/1,3/6/1,106.250,108.400,105.250,106.000,8119000,42 |
| "IBM 3/7/1,3/7/1,107.450,108.250,105.660,107.550,7788900,41 |
| "IBM 3/8/1,3/8/1,107.170,107.340,105.370,106.470,6791500,41 |
| "IBM 3/9/1,3/9/1,105.000,105.010,97.910,99.290,16688000,44 |
| "IBM 3/12/1,3/12/1,97.900,98.400,95.020,95.490,14494000,46 |
| "IBM 3/13/1,3/13/1,95.100,98.440,94.200,98.390,12127000,46 |
| "IBM 3/14/1,3/14/1,95.400,98.900,93.340,94.960,14246000,46 |
| "IBM 3/15/1,3/15/1,96.000,97.870,95.170,95.560,8419000,45 |
| "IBM 3/16/1,3/16/1,93.900,93.940,88.200,90.100,20037000,48 |
| "IBM 3/19/1,3/19/1,91.000,92.800,89.200,92.600,10233000,49 |
| "IBM 3/20/1,3/20/1,91.600,92.030,88.100,88.300,10100000,50 |
| "IBM 3/21/1,3/21/1,88.450,91.600,87.750,89.080,11013000,51 |
| "IBM 3/22/1,3/22/1,89.120,91.000,87.650,89.100,13329000,50 |
| "IBM 3/23/1,3/23/1,93.500,94.990,90.290,93.510,12233000,48 |
| "IBM 3/26/1,3/26/1,95.250,95.660,93.750,95.400,8581000,46 |
| "IBM 3/27/1,3/27/1,94.000,100.000,93.970,99.500,11850000,45 |
| "IBM 3/28/1,3/28/1,97.900,98.450,94.250,94.410,11890000,47 |
| "IBM 3/29/1,3/29/1,94.460,97.070,94.260,95.040,10553000,47 |
| "IBM 3/30/1,3/30/1,96.500,97.560,95.140,96.180,9461300,47 |
| "IBM 4/2/1,4/2/1,97.450,98.100,93.580,94.660,8786500,51 |
| "IBM 4/3/1,4/3/1,94.600,94.650,90.100,90.390,13329000,49 |
| "IBM 4/4/1,4/4/1,90.450,94.050,90.050,92.000,13515000,50 |
| "IBM 4/5/1,4/5/1,95.800,100.000,95.510,98.210,12506000,48 |
| "IBM 4/6/1,4/6/1,98.000,100.000,96.400,97.950,13423000,48 |
| "IBM 4/9/1,4/9/1,98.500,98.740,93.800,96.000,9486600,50 |
| "IBM 4/10/1,4/10/1,97.000,99.900,96.560,99.050,10499000,50 |
| "IBM 4/11/1,4/11/1,101.500,101.940,95.800,97.430,11498000,49 |
| "IBM 4/12/1,4/12/1,96.400,97.500,95.150,96.200,9389600,49 |
| "IBM 4/16/1,4/16/1,96.200,99.890,95.200,96.750,9182800,48 |
| "IBM 4/17/1,4/17/1,97.000,99.880,97.000,99.700,9952500,51 |
| "IBM 4/18/1,4/18/1,103.000,110.000,102.300,106.500,19762000,45 |
| "IBM 4/19/1,4/19/1,112.000,115.900,110.450,114.470,25816000,41 |
| "IBM 4/20/1,4/20/1,114.350,116.400,113.750,114.830,12759000,40 |
| "IBM 4/23/1,4/23/1,114.010,114.050,111.680,112.000,8537500,41 |
| "IBM 4/24/1,4/24/1,113.400,114.750,112.300,112.670,8738500,41 |
| "IBM 4/25/1,4/25/1,112.000,114.850,111.990,114.850,6858200,40 |
| "IBM 4/26/1,4/26/1,114.950,116.700,113.680,113.740,7345900,41 |
| "IBM 4/27/1,4/27/1,116.800,116.900,114.550,116.200,7406700,39 |
| "IBM 4/30/1,4/30/1,116.400,118.050,114.720,115.140,7357200,40 |
| "IBM 5/1/1,5/1/1,115.850,118.650,114.900,118.510,7790400,39 |
| "IBM 5/2/1,5/2/1,118.300,118.950,113.740,115.400,9706100,39 |
| "IBM 5/3/1,5/3/1,114.600,115.100,112.350,113.700,6577900,41 |
| "IBM 5/4/1,5/4/1,112.000,115.860,111.200,115.860,8681400,39 |
| "IBM 5/7/1,5/7/1,116.200,117.250,115.000,115.900,6088400,39 |
| "IBM 5/8/1,5/8/1,117.250,117.750,115.500,117.700,7604800,39 |
| "IBM 5/9/1,5/9/1,116.200,118.180,115.300,116.980,7212900,39 |
| "IBM 5/10/1,5/10/1,118.500,118.900,115.200,115.200,7993600,40 |
| "IBM 5/11/1,5/11/1,113.750,114.150,110.960,111.810,8390200,40 |
| "IBM 5/14/1,5/14/1,111.200,113.180,111.000,112.560,5253800,40 |
| "IBM 5/15/1,5/15/1,113.500,114.150,112.500,113.580,5873400,39 |
| "IBM 5/16/1,5/16/1,112.500,115.800,112.200,115.800,7796700,38 |
| "IBM 5/17/1,5/17/1,115.800,117.090,115.050,115.070,6887700,38 |
| "IBM 5/18/1,5/18/1,115.070,117.680,114.900,117.440,6714900,37 |
| "IBM 5/21/1,5/21/1,117.950,119.900,117.550,119.040,8411400,36 |
| "IBM 5/22/1,5/22/1,119.700,119.700,117.250,118.010,6005300,36 |
| "IBM 5/23/1,5/23/1,117.800,118.950,117.100,117.400,6403100,35 |
| "IBM 5/24/1,5/24/1,117.500,119.600,117.500,119.600,7726600,34 |
| "IBM 5/25/1,5/25/1,119.520,119.900,117.760,117.800,5629100,34 |
| "IBM 5/29/1,5/29/1,117.350,117.590,115.080,115.270,5818000,36 |
| "IBM 5/30/1,5/30/1,114.000,114.100,112.000,112.650,9598600,36 |
| "IBM 5/31/1,5/31/1,112.650,113.860,111.640,111.800,6757600,37 |
|
|