|
The Data Sample below
shows IBM Option prices including Symbol\Strike Code, Date, Open, High,Low,
Close, Bid, Ask,Volume, Open Interest, and Stike Price.
Click to Go Back
| "IBM!CD01",1/22/1,2.870,3.000,2.310,2.370,2.310,2.560,0,155,120.000 |
| "IBM!CD01",1/23/1,2.560,2.560,2.060,2.250,2.120,2.370,269,348,120.000 |
| "IBM!CD01",1/24/1,2.430,2.560,2.250,2.560,2.310,2.560,685,1166,120.000 |
| "IBM!CD01",1/25/1,2.500,2.500,2.120,2.500,2.370,2.620,1883,84,120.000 |
| "IBM!CD01",1/26/1,2.060,4.000,2.060,3.750,3.500,3.750,2281,173,120.000 |
| "IBM!CD01",1/29/1,3.100,3.900,2.850,3.700,3.800,4.100,2425,122,120.000 |
| "IBM!CD01",1/30/1,3.600,4.500,3.100,4.400,4.300,4.700,2758,93,120.000 |
| "IBM!CD01",1/31/1,4.300,4.500,2.750,2.750,2.600,2.900,2851,242,120.000 |
| "IBM!CD01",2/1/1,2.600,3.100,2.500,3.100,3.100,3.400,3100,114,120.000 |
| "IBM!CD01",2/2/1,2.550,3.200,1.950,1.950,1.900,2.100,3277,136,120.000 |
| "IBM!CD01",2/5/1,1.850,2.500,1.850,2.500,2.450,2.750,3409,58,120.000 |
| "IBM!CD01",2/6/1,2.250,3.500,2.250,3.200,3.100,3.400,4448,238,120.000 |
| "IBM!CD01",2/7/1,2.750,4.500,2.750,4.100,4.000,4.400,4712,932,120.000 |
| "IBM!CD01",2/8/1,4.000,4.600,3.200,3.200,2.800,3.100,5252,230,120.000 |
| "IBM!CD01",2/9/1,3.000,3.000,2.100,2.350,2.400,2.550,5642,96,120.000 |
| "IBM!CD01",2/12/1,1.800,3.100,1.800,3.100,3.000,3.200,5689,170,120.000 |
| "IBM!CD01",2/13/1,3.000,4.000,2.650,2.800,2.500,2.800,6371,235,120.000 |
| "IBM!CD01",2/14/1,3.000,3.400,2.150,3.000,2.800,3.100,6539,1898,120.000 |
| "IBM!CD01",2/15/1,3.500,4.300,3.500,3.500,3.500,3.600,8014,730,120.000 |
| "IBM!CD01",2/16/1,2.800,3.000,2.500,2.800,2.700,3.000,8739,560,120.000 |
| "IBM!CD01",2/20/1,2.450,2.700,1.400,1.450,1.450,1.600,10212,2838,120.000 |
| "IBM!CD01",2/21/1,1.150,1.450,0.750,0.850,0.800,0.850,12772,1228,120.000 |
| "IBM!CD01",2/22/1,0.700,1.500,0.500,1.100,1.100,1.200,14057,4806,120.000 |
| "IBM!CD01",2/23/1,0.900,0.900,0.400,0.650,0.500,0.700,13809,979,120.000 |
| "IBM!CD01",2/26/1,0.500,0.650,0.350,0.550,0.500,0.650,13927,2069,120.000 |
| "IBM!CD01",2/27/1,0.550,0.650,0.300,0.300,0.250,0.400,11758,30,120.000 |
| "IBM!CD01",2/28/1,0.300,0.300,0.200,0.200,0.100,0.200,11836,1689,120.000 |
| "IBM!CD01",3/1/1,0.150,0.600,0.150,0.600,0.500,0.600,10732,177,120.000 |
| "IBM!CD01",3/2/1,0.300,0.550,0.250,0.250,0.150,0.250,12386,356,120.000 |
| "IBM!CD01",3/5/1,0.200,0.250,0.150,0.250,0.150,0.250,11190,88,120.000 |
| "IBM!CD01",3/6/1,0.300,0.300,0.200,0.200,0.150,0.250,10832,225,120.000 |
| "IBM!CD01",3/7/1,0.150,0.200,0.150,0.200,0.050,0.250,10799,101,120.000 |
| "IBM!CD01",3/8/1,0.150,0.150,0.150,0.150,0.050,0.150,10813,1,120.000 |
| "IBM!CD01",3/9/1,0.100,0.100,0.050,0.100,0.000,0.150,10807,843,120.000 |
| "IBM!CD01",3/12/1,0.050,0.050,0.050,0.050,0.000,0.050,10609,3,120.000 |
| "IBM!CD01",3/13/1,0.050,0.050,0.050,0.050,0.000,0.050,10605,2,120.000 |
| "IBM!CD01",3/14/1,0.050,0.050,0.050,0.050,0.000,0.050,10600,3,120.000 |
| "IBM!CD01",3/15/1,0.050,0.050,0.050,0.050,0.000,0.100,10600,10,120.000 |
| "IBM!CD01",3/16/1,0.000,0.000,0.000,0.000,0.000,0.050,0,0,120.000 |
| "IBM!CE01",1/22/1,1.680,1.680,1.370,1.430,1.250,1.500,0,31,125.000 |
| "IBM!CE01",1/23/1,1.370,1.370,1.180,1.250,1.120,1.370,57,17,125.000 |
| "IBM!CE01",1/24/1,1.370,1.500,1.250,1.310,1.180,1.430,128,597,125.000 |
| "IBM!CE01",1/25/1,1.250,1.370,1.120,1.370,1.250,1.430,985,520,125.000 |
| "IBM!CE01",1/26/1,1.000,2.370,1.000,2.000,2.000,2.250,1226,349,125.000 |
| "IBM!CE01",1/29/1,1.750,2.250,1.650,2.100,2.100,2.300,1543,678,125.000 |
| "IBM!CE01",1/30/1,2.000,2.700,1.750,2.700,2.600,2.900,2028,225,125.000 |
| "IBM!CE01",1/31/1,2.350,2.650,1.600,1.600,1.300,1.550,2144,144,125.000 |
| "IBM!CE01",2/1/1,1.350,1.850,1.350,1.850,1.750,2.000,2326,356,125.000 |
| "IBM!CE01",2/2/1,1.350,1.300,1.200,1.200,0.900,1.050,2695,31,125.000 |
| "IBM!CE01",2/5/1,1.250,1.400,1.200,1.400,1.250,1.500,2737,75,125.000 |
| "IBM!CE01",2/6/1,1.200,2.000,1.200,1.700,1.650,1.900,2826,110,125.000 |
| "IBM!CE01",2/7/1,1.350,2.600,1.350,2.600,2.350,2.650,3077,105,125.000 |
| "IBM!CE01",2/8/1,2.250,2.750,2.000,2.050,1.400,1.650,3434,172,125.000 |
| "IBM!CE01",2/9/1,1.550,1.600,1.250,1.300,1.150,1.350,3713,40,125.000 |
| "IBM!CE01",2/12/1,1.000,1.800,0.950,1.700,1.650,1.750,4819,95,125.000 |
| "IBM!CE01",2/13/1,1.650,2.200,1.350,1.350,1.200,1.450,4903,2377,125.000 |
| "IBM!CE01",2/14/1,1.550,1.800,1.000,1.650,1.400,1.600,6433,121,125.000 |
| "IBM!CE01",2/15/1,1.900,2.350,1.750,1.750,1.750,2.000,6488,623,125.000 |
| "IBM!CE01",2/16/1,1.350,1.450,1.100,1.250,1.300,1.500,7050,249,125.000 |
| "IBM!CE01",2/20/1,1.350,1.350,0.600,0.600,0.550,0.700,7246,209,125.000 |
| "IBM!CE01",2/21/1,0.450,0.600,0.300,0.300,0.300,0.400,7389,1648,125.000 |
| "IBM!CE01",2/22/1,0.250,0.600,0.150,0.550,0.400,0.600,6882,113,125.000 |
| "IBM!CE01",2/23/1,0.300,0.300,0.150,0.250,0.200,0.250,8446,112,125.000 |
| "IBM!CE01",2/26/1,0.250,0.250,0.200,0.200,0.100,0.250,8493,12,125.000 |
| "IBM!CE01",2/27/1,0.200,0.200,0.150,0.150,0.100,0.200,6984,42,125.000 |
| "IBM!CE01",2/28/1,0.200,0.200,0.100,0.100,0.050,0.150,7010,75,125.000 |
| "IBM!CE01",3/1/1,0.150,0.200,0.150,0.200,0.150,0.300,6991,26,125.000 |
| "IBM!CE01",3/2/1,0.250,0.250,0.150,0.150,0.050,0.200,6971,7,125.000 |
| "IBM!CE01",3/5/1,0.150,0.150,0.100,0.100,0.050,0.150,6973,23,125.000 |
| "IBM!CE01",3/6/1,0.150,0.150,0.050,0.100,0.050,0.150,6958,16,125.000 |
| "IBM!CE01",3/7/1,0.050,0.150,0.050,0.050,0.050,0.100,6967,48,125.000 |
| "IBM!CE01",3/8/1,0.200,0.200,0.050,0.050,0.000,0.100,7000,413,125.000 |
| "IBM!CE01",3/9/1,0.000,0.000,0.000,0.000,0.000,0.100,0,0,125.000 |
| "IBM!CE01",3/12/1,0.000,0.000,0.000,0.000,0.000,0.050,0,0,125.000 |
| "IBM!CE01",3/13/1,0.050,0.050,0.050,0.050,0.000,0.050,6803,11,125.000 |
| "IBM!CE01",3/14/1,0.050,0.050,0.050,0.050,0.000,0.050,6803,2,125.000 |
| "IBM!CE01",3/15/1,0.050,0.050,0.050,0.050,0.000,0.100,6803,4,125.000 |
| "IBM!CE01",3/16/1,0.100,0.100,0.100,0.100,0.000,0.050,6801,2,125.000 |
| "IBM!CF01",1/22/1,1.000,1.000,0.810,0.810,0.620,0.810,0,13,130.000 |
|
|