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 (2015-06-12)Premium Content

Boeing Co (BA)
As of Jul 7 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BA 150710C00100000 C 07/10/15 100.0 41.40 45.10
BA 150710C00105000 C 07/10/15 105.0 36.40 40.10
BA 150710C00110000 C 07/10/15 110.0 31.40 34.50
BA 150710C00115000 C 07/10/15 115.0 26.40 29.60
BA 150710C00120000 C 07/10/15 120.0 21.05 23.55
BA 150710C00121000 C 07/10/15 121.0 20.05 22.50
BA 150710C00122000 C 07/10/15 122.0 19.05 21.50
BA 150710C00123000 C 07/10/15 123.0 18.05 20.65
BA 150710C00124000 C 07/10/15 124.0 16.95 19.50
BA 150710C00125000 C 07/10/15 125.0 15.95 18.50
BA 150710C00126000 C 07/10/15 126.0 16.75 17.50
BA 150710C00127000 C 07/10/15 127.0 15.70 16.50
BA 150710C00128000 C 07/10/15 128.0 14.70 15.60
BA 150710C00129000 C 07/10/15 129.0 13.70 14.50
BA 150710C00130000 C 07/10/15 130.0 11.05 13.50
BA 150710C00131000 C 07/10/15 131.0 10.05 12.50
BA 150710C00132000 C 07/10/15 132.0 10.65 11.50
BA 150710C00133000 C 07/10/15 133.0 8.30 10.50
BA 150710C00134000 C 07/10/15 134.0 7.35 9.55
BA 150710C00135000 C 07/10/15 135.0 6.60 8.55
BA 150710C00136000 C 07/10/15 136.0 6.70 7.55
BA 150710C00137000 C 07/10/15 137.0 6.05 6.60
BA 150710C00138000 C 07/10/15 138.0 4.85 5.55
BA 150710C00139000 C 07/10/15 139.0 4.00 4.60
BA 150710C00140000 C 07/10/15 140.0 3.35 3.55
BA 150710C00141000 C 07/10/15 141.0 2.49 2.71
BA 150710C00142000 C 07/10/15 142.0 1.75 1.90
BA 150710C00143000 C 07/10/15 143.0 1.10 1.19
BA 150710C00144000 C 07/10/15 144.0 0.62 0.69
BA 150710C00145000 C 07/10/15 145.0 0.31 0.36
BA 150710C00146000 C 07/10/15 146.0 0.14 0.18
BA 150710C00147000 C 07/10/15 147.0 0.06 0.08
BA 150710C00148000 C 07/10/15 148.0 0.02 0.03
BA 150710C00149000 C 07/10/15 149.0 0.00 0.12
BA 150710C00150000 C 07/10/15 150.0 0.00 0.02
BA 150710C00152500 C 07/10/15 152.5 0.00 0.06
BA 150710C00155000 C 07/10/15 155.0 0.00 0.02
BA 150710C00157500 C 07/10/15 157.5 0.00 0.06
BA 150710C00160000 C 07/10/15 160.0 0.00 0.06
BA 150710C00162500 C 07/10/15 162.5 0.00 0.06
BA 150710C00165000 C 07/10/15 165.0 0.00 0.06
BA 150710C00167500 C 07/10/15 167.5 0.00 0.06
BA 150710C00170000 C 07/10/15 170.0 0.00 0.06
BA 150710C00175000 C 07/10/15 175.0 0.00 0.06
BA 150710C00180000 C 07/10/15 180.0 0.00 0.06
BA 150710P00100000 P 07/10/15 100.0 0.00 0.06
BA 150710P00105000 P 07/10/15 105.0 0.00 0.06
BA 150710P00110000 P 07/10/15 110.0 0.00 0.06
BA 150710P00115000 P 07/10/15 115.0 0.00 0.06
BA 150710P00120000 P 07/10/15 120.0 0.00 0.06
BA 150710P00121000 P 07/10/15 121.0 0.00 0.06
BA 150710P00122000 P 07/10/15 122.0 0.00 0.06
BA 150710P00123000 P 07/10/15 123.0 0.00 0.06
BA 150710P00124000 P 07/10/15 124.0 0.00 0.06
BA 150710P00125000 P 07/10/15 125.0 0.00 0.06
BA 150710P00126000 P 07/10/15 126.0 0.00 0.06
BA 150710P00127000 P 07/10/15 127.0 0.00 0.06
BA 150710P00128000 P 07/10/15 128.0 0.00 0.06
BA 150710P00129000 P 07/10/15 129.0 0.00 0.03
BA 150710P00130000 P 07/10/15 130.0 0.00 0.09
BA 150710P00131000 P 07/10/15 131.0 0.00 0.03
BA 150710P00132000 P 07/10/15 132.0 0.00 0.04
BA 150710P00133000 P 07/10/15 133.0 0.01 0.05
BA 150710P00134000 P 07/10/15 134.0 0.02 0.07
BA 150710P00135000 P 07/10/15 135.0 0.03 0.07
BA 150710P00136000 P 07/10/15 136.0 0.04 0.07
BA 150710P00137000 P 07/10/15 137.0 0.06 0.08
BA 150710P00138000 P 07/10/15 138.0 0.09 0.11
BA 150710P00139000 P 07/10/15 139.0 0.13 0.16
BA 150710P00140000 P 07/10/15 140.0 0.20 0.25
BA 150710P00141000 P 07/10/15 141.0 0.33 0.35
BA 150710P00142000 P 07/10/15 142.0 0.55 0.60
BA 150710P00143000 P 07/10/15 143.0 0.89 0.96
BA 150710P00144000 P 07/10/15 144.0 1.39 1.49
BA 150710P00145000 P 07/10/15 145.0 1.95 2.19
BA 150710P00146000 P 07/10/15 146.0 2.68 3.05
BA 150710P00147000 P 07/10/15 147.0 3.60 4.10
BA 150710P00148000 P 07/10/15 148.0 4.65 4.90
BA 150710P00149000 P 07/10/15 149.0 5.55 5.90
BA 150710P00150000 P 07/10/15 150.0 6.50 6.90
BA 150710P00152500 P 07/10/15 152.5 9.00 9.40
BA 150710P00155000 P 07/10/15 155.0 11.45 11.95
BA 150710P00157500 P 07/10/15 157.5 13.80 14.50
BA 150710P00160000 P 07/10/15 160.0 16.45 16.95
BA 150710P00162500 P 07/10/15 162.5 18.00 19.65
BA 150710P00165000 P 07/10/15 165.0 20.55 22.15
BA 150710P00167500 P 07/10/15 167.5 23.05 24.65
BA 150710P00170000 P 07/10/15 170.0 25.70 27.10
BA 150710P00175000 P 07/10/15 175.0 30.70 32.10
BA 150710P00180000 P 07/10/15 180.0 36.45 36.95
BA 150717C00075000 C 07/17/15 75.0 65.95 70.00
BA 150717C00080000 C 07/17/15 80.0 61.10 64.60
BA 150717C00085000 C 07/17/15 85.0 56.10 60.00
BA 150717C00090000 C 07/17/15 90.0 51.10 54.95
BA 150717C00095000 C 07/17/15 95.0 46.10 49.35
BA 150717C00100000 C 07/17/15 100.0 41.10 44.20
BA 150717C00105000 C 07/17/15 105.0 36.00 39.20
BA 150717C00110000 C 07/17/15 110.0 31.10 33.70
BA 150717C00115000 C 07/17/15 115.0 26.10 28.70
BA 150717C00120000 C 07/17/15 120.0 21.00 23.55
BA 150717C00121000 C 07/17/15 121.0 20.05 22.55
BA 150717C00122000 C 07/17/15 122.0 18.95 21.55
BA 150717C00123000 C 07/17/15 123.0 18.00 20.55
BA 150717C00124000 C 07/17/15 124.0 17.05 19.55
BA 150717C00125000 C 07/17/15 125.0 16.35 18.55
BA 150717C00126000 C 07/17/15 126.0 15.40 17.55
BA 150717C00127000 C 07/17/15 127.0 14.40 16.55
BA 150717C00128000 C 07/17/15 128.0 13.45 15.60
BA 150717C00129000 C 07/17/15 129.0 12.65 14.60
BA 150717C00130000 C 07/17/15 130.0 11.65 13.60
BA 150717C00131000 C 07/17/15 131.0 10.65 12.60
BA 150717C00132000 C 07/17/15 132.0 10.70 11.60
BA 150717C00133000 C 07/17/15 133.0 9.65 10.65
BA 150717C00134000 C 07/17/15 134.0 8.60 9.65
BA 150717C00135000 C 07/17/15 135.0 7.60 8.70
BA 150717C00136000 C 07/17/15 136.0 6.70 7.75
BA 150717C00137000 C 07/17/15 137.0 5.70 6.80
BA 150717C00138000 C 07/17/15 138.0 5.35 5.85
BA 150717C00139000 C 07/17/15 139.0 4.65 5.00
BA 150717C00140000 C 07/17/15 140.0 3.85 4.15
BA 150717C00141000 C 07/17/15 141.0 3.10 3.25
BA 150717C00142000 C 07/17/15 142.0 2.42 2.55
BA 150717C00143000 C 07/17/15 143.0 1.82 1.94
BA 150717C00144000 C 07/17/15 144.0 1.34 1.42
BA 150717C00145000 C 07/17/15 145.0 0.89 1.00
BA 150717C00146000 C 07/17/15 146.0 0.61 0.69
BA 150717C00147000 C 07/17/15 147.0 0.39 0.45
BA 150717C00148000 C 07/17/15 148.0 0.24 0.28
BA 150717C00149000 C 07/17/15 149.0 0.14 0.18
BA 150717C00150000 C 07/17/15 150.0 0.08 0.12
BA 150717C00152500 C 07/17/15 152.5 0.00 0.04
BA 150717C00155000 C 07/17/15 155.0 0.02 0.08
BA 150717C00157500 C 07/17/15 157.5 0.00 0.07
BA 150717C00160000 C 07/17/15 160.0 0.01 0.06
BA 150717C00162500 C 07/17/15 162.5 0.00 0.06
BA 150717C00165000 C 07/17/15 165.0 0.00 0.02
BA 150717C00167500 C 07/17/15 167.5 0.00 0.06
BA 150717C00170000 C 07/17/15 170.0 0.00 0.04
BA 150717C00172500 C 07/17/15 172.5 0.00 0.06
BA 150717C00175000 C 07/17/15 175.0 0.00 0.01
BA 150717C00177500 C 07/17/15 177.5 0.00 0.06
BA 150717C00180000 C 07/17/15 180.0 0.00 0.01
BA 150717C00185000 C 07/17/15 185.0 0.00 0.01
BA 150717C00190000 C 07/17/15 190.0 0.00 0.06
BA 150717C00195000 C 07/17/15 195.0 0.00 0.06
BA 150717C00200000 C 07/17/15 200.0 0.00 0.06
BA 150717C00210000 C 07/17/15 210.0 0.00 0.06
BA 150717C00220000 C 07/17/15 220.0 0.00 0.06
BA 150717P00075000 P 07/17/15 75.0 0.00 0.06
BA 150717P00080000 P 07/17/15 80.0 0.00 0.06
BA 150717P00085000 P 07/17/15 85.0 0.00 0.06
BA 150717P00090000 P 07/17/15 90.0 0.00 0.01
BA 150717P00095000 P 07/17/15 95.0 0.00 0.01
BA 150717P00100000 P 07/17/15 100.0 0.00 0.01
BA 150717P00105000 P 07/17/15 105.0 0.00 0.01
BA 150717P00110000 P 07/17/15 110.0 0.00 0.02
BA 150717P00115000 P 07/17/15 115.0 0.00 0.02
BA 150717P00120000 P 07/17/15 120.0 0.00 0.04
BA 150717P00121000 P 07/17/15 121.0 0.01 0.03
BA 150717P00122000 P 07/17/15 122.0 0.01 0.05
BA 150717P00123000 P 07/17/15 123.0 0.02 0.06
BA 150717P00124000 P 07/17/15 124.0 0.02 0.06
BA 150717P00125000 P 07/17/15 125.0 0.03 0.05
BA 150717P00126000 P 07/17/15 126.0 0.03 0.06
BA 150717P00127000 P 07/17/15 127.0 0.04 0.06
BA 150717P00128000 P 07/17/15 128.0 0.04 0.07
BA 150717P00129000 P 07/17/15 129.0 0.05 0.08
BA 150717P00130000 P 07/17/15 130.0 0.07 0.09
BA 150717P00131000 P 07/17/15 131.0 0.07 0.11
BA 150717P00132000 P 07/17/15 132.0 0.09 0.12
BA 150717P00133000 P 07/17/15 133.0 0.11 0.14
BA 150717P00134000 P 07/17/15 134.0 0.13 0.16
BA 150717P00135000 P 07/17/15 135.0 0.17 0.20
BA 150717P00136000 P 07/17/15 136.0 0.22 0.25
BA 150717P00137000 P 07/17/15 137.0 0.28 0.32
BA 150717P00138000 P 07/17/15 138.0 0.37 0.41
BA 150717P00139000 P 07/17/15 139.0 0.50 0.54
BA 150717P00140000 P 07/17/15 140.0 0.67 0.72
BA 150717P00141000 P 07/17/15 141.0 0.90 0.96
BA 150717P00142000 P 07/17/15 142.0 1.20 1.27
BA 150717P00143000 P 07/17/15 143.0 1.58 1.67
BA 150717P00144000 P 07/17/15 144.0 2.07 2.17
BA 150717P00145000 P 07/17/15 145.0 2.62 2.77
BA 150717P00146000 P 07/17/15 146.0 3.35 3.50
BA 150717P00147000 P 07/17/15 147.0 3.95 4.25
BA 150717P00148000 P 07/17/15 148.0 4.75 5.10
BA 150717P00149000 P 07/17/15 149.0 5.65 6.10
BA 150717P00150000 P 07/17/15 150.0 6.60 6.95
BA 150717P00152500 P 07/17/15 152.5 9.00 10.15
BA 150717P00155000 P 07/17/15 155.0 11.50 12.65
BA 150717P00157500 P 07/17/15 157.5 13.90 15.15
BA 150717P00160000 P 07/17/15 160.0 16.50 17.00
BA 150717P00162500 P 07/17/15 162.5 18.30 20.55
BA 150717P00165000 P 07/17/15 165.0 21.00 22.00
BA 150717P00167500 P 07/17/15 167.5 22.95 25.55
BA 150717P00170000 P 07/17/15 170.0 26.00 27.00
BA 150717P00172500 P 07/17/15 172.5 28.55 29.60
BA 150717P00175000 P 07/17/15 175.0 30.20 32.05
BA 150717P00177500 P 07/17/15 177.5 33.50 34.50
BA 150717P00180000 P 07/17/15 180.0 36.05 37.10
BA 150717P00185000 P 07/17/15 185.0 40.65 42.00
BA 150717P00190000 P 07/17/15 190.0 45.05 47.00
BA 150717P00195000 P 07/17/15 195.0 50.65 53.05
BA 150717P00200000 P 07/17/15 200.0 55.70 57.10
BA 150717P00210000 P 07/17/15 210.0 65.45 67.10
BA 150717P00220000 P 07/17/15 220.0 74.80 77.35
BA 150724C00115000 C 07/24/15 115.0 26.10 28.65
BA 150724C00120000 C 07/24/15 120.0 21.50 23.70
BA 150724C00125000 C 07/24/15 125.0 16.55 19.05
BA 150724C00130000 C 07/24/15 130.0 11.90 13.85
BA 150724C00131000 C 07/24/15 131.0 10.95 13.05
BA 150724C00132000 C 07/24/15 132.0 10.00 12.10
BA 150724C00133000 C 07/24/15 133.0 9.05 11.10
BA 150724C00134000 C 07/24/15 134.0 8.40 10.10
BA 150724C00135000 C 07/24/15 135.0 8.85 9.20
BA 150724C00136000 C 07/24/15 136.0 7.85 8.45
BA 150724C00137000 C 07/24/15 137.0 7.05 7.50
BA 150724C00138000 C 07/24/15 138.0 6.30 6.65
BA 150724C00139000 C 07/24/15 139.0 5.50 5.85
BA 150724C00140000 C 07/24/15 140.0 4.80 5.10
BA 150724C00141000 C 07/24/15 141.0 4.10 4.40
BA 150724C00142000 C 07/24/15 142.0 3.45 3.75
BA 150724C00143000 C 07/24/15 143.0 2.92 3.15
BA 150724C00144000 C 07/24/15 144.0 2.39 2.59
BA 150724C00145000 C 07/24/15 145.0 1.93 2.11
BA 150724C00146000 C 07/24/15 146.0 1.54 1.64
BA 150724C00147000 C 07/24/15 147.0 1.20 1.38
BA 150724C00148000 C 07/24/15 148.0 0.94 1.07
BA 150724C00149000 C 07/24/15 149.0 0.72 0.84
BA 150724C00150000 C 07/24/15 150.0 0.54 0.63
BA 150724C00152500 C 07/24/15 152.5 0.09 0.43
BA 150724C00155000 C 07/24/15 155.0 0.02 0.35
BA 150724C00157500 C 07/24/15 157.5 0.00 0.32
BA 150724C00160000 C 07/24/15 160.0 0.00 0.17
BA 150724C00162500 C 07/24/15 162.5 0.00 0.20
BA 150724C00165000 C 07/24/15 165.0 0.00 0.13
BA 150724C00167500 C 07/24/15 167.5 0.00 0.09
BA 150724C00170000 C 07/24/15 170.0 0.00 0.07
BA 150724C00172500 C 07/24/15 172.5 0.00 0.07
BA 150724P00115000 P 07/24/15 115.0 0.03 0.24
BA 150724P00120000 P 07/24/15 120.0 0.08 0.42
BA 150724P00125000 P 07/24/15 125.0 0.11 0.29
BA 150724P00130000 P 07/24/15 130.0 0.26 0.64
BA 150724P00131000 P 07/24/15 131.0 0.34 0.73
BA 150724P00132000 P 07/24/15 132.0 0.36 0.76
BA 150724P00133000 P 07/24/15 133.0 0.42 0.76
BA 150724P00134000 P 07/24/15 134.0 0.53 0.84
BA 150724P00135000 P 07/24/15 135.0 0.62 0.73
BA 150724P00136000 P 07/24/15 136.0 0.75 0.85
BA 150724P00137000 P 07/24/15 137.0 0.93 1.06
BA 150724P00138000 P 07/24/15 138.0 1.10 1.18
BA 150724P00139000 P 07/24/15 139.0 1.33 1.40
BA 150724P00140000 P 07/24/15 140.0 1.52 1.66
BA 150724P00141000 P 07/24/15 141.0 1.88 1.99
BA 150724P00142000 P 07/24/15 142.0 2.24 2.33
BA 150724P00143000 P 07/24/15 143.0 2.65 2.76
BA 150724P00144000 P 07/24/15 144.0 3.10 3.25
BA 150724P00145000 P 07/24/15 145.0 3.55 3.80
BA 150724P00146000 P 07/24/15 146.0 4.20 4.40
BA 150724P00147000 P 07/24/15 147.0 4.85 5.10
BA 150724P00148000 P 07/24/15 148.0 5.50 5.80
BA 150724P00149000 P 07/24/15 149.0 6.25 6.60
BA 150724P00150000 P 07/24/15 150.0 7.05 7.60
BA 150724P00152500 P 07/24/15 152.5 9.25 10.10
BA 150724P00155000 P 07/24/15 155.0 11.50 13.50
BA 150724P00157500 P 07/24/15 157.5 13.95 15.10
BA 150724P00160000 P 07/24/15 160.0 16.25 18.55
BA 150724P00162500 P 07/24/15 162.5 18.95 20.45
BA 150724P00165000 P 07/24/15 165.0 21.50 23.50
BA 150724P00167500 P 07/24/15 167.5 23.90 25.45
BA 150724P00170000 P 07/24/15 170.0 25.75 28.15
BA 150724P00172500 P 07/24/15 172.5 28.95 30.50
BA 150731C00115000 C 07/31/15 115.0 26.15 28.70
BA 150731C00120000 C 07/31/15 120.0 21.55 23.80
BA 150731C00125000 C 07/31/15 125.0 16.70 18.80
BA 150731C00128000 C 07/31/15 128.0 13.90 15.90
BA 150731C00129000 C 07/31/15 129.0 12.95 15.10
BA 150731C00130000 C 07/31/15 130.0 12.10 14.05
BA 150731C00131000 C 07/31/15 131.0 11.15 13.40
BA 150731C00132000 C 07/31/15 132.0 10.25 12.15
BA 150731C00133000 C 07/31/15 133.0 9.90 11.20
BA 150731C00134000 C 07/31/15 134.0 9.95 10.40
BA 150731C00135000 C 07/31/15 135.0 9.05 9.50
BA 150731C00136000 C 07/31/15 136.0 8.20 8.55
BA 150731C00137000 C 07/31/15 137.0 7.40 7.75
BA 150731C00138000 C 07/31/15 138.0 6.60 6.85
BA 150731C00139000 C 07/31/15 139.0 5.85 6.15
BA 150731C00140000 C 07/31/15 140.0 5.10 5.30
BA 150731C00141000 C 07/31/15 141.0 4.45 4.75
BA 150731C00142000 C 07/31/15 142.0 3.85 4.10
BA 150731C00143000 C 07/31/15 143.0 3.25 3.50
BA 150731C00144000 C 07/31/15 144.0 2.74 2.94
BA 150731C00145000 C 07/31/15 145.0 2.28 2.39
BA 150731C00146000 C 07/31/15 146.0 1.87 2.03
BA 150731C00147000 C 07/31/15 147.0 1.51 1.68
BA 150731C00148000 C 07/31/15 148.0 1.22 1.36
BA 150731C00149000 C 07/31/15 149.0 0.96 1.06
BA 150731C00150000 C 07/31/15 150.0 0.76 0.86
BA 150731C00152500 C 07/31/15 152.5 0.36 0.50
BA 150731C00155000 C 07/31/15 155.0 0.10 0.29
BA 150731C00157500 C 07/31/15 157.5 0.01 0.35
BA 150731C00160000 C 07/31/15 160.0 0.00 0.32
BA 150731C00162500 C 07/31/15 162.5 0.00 0.25
BA 150731C00165000 C 07/31/15 165.0 0.00 0.21
BA 150731C00167500 C 07/31/15 167.5 0.00 0.18
BA 150731C00170000 C 07/31/15 170.0 0.00 0.15
BA 150731P00115000 P 07/31/15 115.0 0.07 0.41
BA 150731P00120000 P 07/31/15 120.0 0.13 0.48
BA 150731P00125000 P 07/31/15 125.0 0.25 0.49
BA 150731P00128000 P 07/31/15 128.0 0.27 0.65
BA 150731P00129000 P 07/31/15 129.0 0.32 0.72
BA 150731P00130000 P 07/31/15 130.0 0.39 0.81
BA 150731P00131000 P 07/31/15 131.0 0.40 0.81
BA 150731P00132000 P 07/31/15 132.0 0.52 0.86
BA 150731P00133000 P 07/31/15 133.0 0.57 0.83
BA 150731P00134000 P 07/31/15 134.0 0.69 0.86
BA 150731P00135000 P 07/31/15 135.0 0.79 0.93
BA 150731P00136000 P 07/31/15 136.0 0.93 1.08
BA 150731P00137000 P 07/31/15 137.0 1.14 1.26
BA 150731P00138000 P 07/31/15 138.0 1.32 1.56
BA 150731P00139000 P 07/31/15 139.0 1.60 1.71
BA 150731P00140000 P 07/31/15 140.0 1.83 2.10
BA 150731P00141000 P 07/31/15 141.0 2.14 2.31
BA 150731P00142000 P 07/31/15 142.0 2.45 2.70
BA 150731P00143000 P 07/31/15 143.0 2.90 3.15
BA 150731P00144000 P 07/31/15 144.0 3.45 3.60
BA 150731P00145000 P 07/31/15 145.0 3.85 4.15
BA 150731P00146000 P 07/31/15 146.0 4.45 4.75
BA 150731P00147000 P 07/31/15 147.0 5.10 5.40
BA 150731P00148000 P 07/31/15 148.0 5.75 6.10
BA 150731P00149000 P 07/31/15 149.0 6.50 6.85
BA 150731P00150000 P 07/31/15 150.0 7.25 7.65
BA 150731P00152500 P 07/31/15 152.5 9.40 10.40
BA 150731P00155000 P 07/31/15 155.0 11.55 13.45
BA 150731P00157500 P 07/31/15 157.5 14.00 16.00
BA 150731P00160000 P 07/31/15 160.0 16.50 17.95
BA 150731P00162500 P 07/31/15 162.5 18.60 20.50
BA 150731P00165000 P 07/31/15 165.0 21.40 22.95
BA 150731P00167500 P 07/31/15 167.5 23.90 25.45
BA 150731P00170000 P 07/31/15 170.0 26.45 27.90
BA 150807C00115000 C 08/07/15 115.0 26.50 28.70
BA 150807C00120000 C 08/07/15 120.0 22.95 23.85
BA 150807C00125000 C 08/07/15 125.0 18.05 18.85
BA 150807C00129000 C 08/07/15 129.0 14.05 15.05
BA 150807C00130000 C 08/07/15 130.0 13.05 14.00
BA 150807C00131000 C 08/07/15 131.0 12.05 13.10
BA 150807C00132000 C 08/07/15 132.0 11.05 12.15
BA 150807C00133000 C 08/07/15 133.0 10.55 11.35
BA 150807C00134000 C 08/07/15 134.0 9.90 10.35
BA 150807C00135000 C 08/07/15 135.0 9.05 9.50
BA 150807C00136000 C 08/07/15 136.0 8.15 8.70
BA 150807C00137000 C 08/07/15 137.0 7.05 7.90
BA 150807C00138000 C 08/07/15 138.0 6.50 7.05
BA 150807C00139000 C 08/07/15 139.0 5.70 6.30
BA 150807C00140000 C 08/07/15 140.0 5.15 5.55
BA 150807C00141000 C 08/07/15 141.0 4.55 4.95
BA 150807C00142000 C 08/07/15 142.0 3.90 4.30
BA 150807C00143000 C 08/07/15 143.0 3.40 3.60
BA 150807C00144000 C 08/07/15 144.0 2.93 3.15
BA 150807C00145000 C 08/07/15 145.0 2.50 2.60
BA 150807C00146000 C 08/07/15 146.0 1.90 2.26
BA 150807C00147000 C 08/07/15 147.0 1.61 1.90
BA 150807C00148000 C 08/07/15 148.0 1.18 1.57
BA 150807C00149000 C 08/07/15 149.0 0.93 1.23
BA 150807C00150000 C 08/07/15 150.0 0.64 0.99
BA 150807C00152500 C 08/07/15 152.5 0.37 0.55
BA 150807C00155000 C 08/07/15 155.0 0.13 0.45
BA 150807C00157500 C 08/07/15 157.5 0.03 0.38
BA 150807C00160000 C 08/07/15 160.0 0.00 0.17
BA 150807C00162500 C 08/07/15 162.5 0.00 0.30
BA 150807C00165000 C 08/07/15 165.0 0.00 0.24
BA 150807C00167500 C 08/07/15 167.5 0.00 0.20
BA 150807C00170000 C 08/07/15 170.0 0.00 0.17
BA 150807P00115000 P 08/07/15 115.0 0.10 0.45
BA 150807P00120000 P 08/07/15 120.0 0.20 0.48
BA 150807P00125000 P 08/07/15 125.0 0.33 0.66
BA 150807P00129000 P 08/07/15 129.0 0.51 0.73
BA 150807P00130000 P 08/07/15 130.0 0.58 0.75
BA 150807P00131000 P 08/07/15 131.0 0.65 0.80
BA 150807P00132000 P 08/07/15 132.0 0.75 1.05
BA 150807P00133000 P 08/07/15 133.0 0.88 1.24
BA 150807P00134000 P 08/07/15 134.0 1.04 1.58
BA 150807P00135000 P 08/07/15 135.0 1.17 1.68
BA 150807P00136000 P 08/07/15 136.0 1.32 2.20
BA 150807P00137000 P 08/07/15 137.0 1.57 2.23
BA 150807P00138000 P 08/07/15 138.0 1.79 2.00
BA 150807P00139000 P 08/07/15 139.0 2.06 2.42
BA 150807P00140000 P 08/07/15 140.0 2.38 2.95
BA 150807P00141000 P 08/07/15 141.0 2.77 3.15
BA 150807P00142000 P 08/07/15 142.0 3.15 3.40
BA 150807P00143000 P 08/07/15 143.0 3.65 3.90
BA 150807P00144000 P 08/07/15 144.0 4.15 6.10
BA 150807P00145000 P 08/07/15 145.0 4.70 5.70
BA 150807P00146000 P 08/07/15 146.0 5.30 6.30
BA 150807P00147000 P 08/07/15 147.0 5.95 7.90
BA 150807P00148000 P 08/07/15 148.0 6.60 8.60
BA 150807P00149000 P 08/07/15 149.0 7.40 9.25
BA 150807P00150000 P 08/07/15 150.0 8.10 8.75
BA 150807P00152500 P 08/07/15 152.5 10.20 11.20
BA 150807P00155000 P 08/07/15 155.0 12.50 13.70
BA 150807P00157500 P 08/07/15 157.5 14.95 16.20
BA 150807P00160000 P 08/07/15 160.0 16.75 19.40
BA 150807P00162500 P 08/07/15 162.5 19.60 21.85
BA 150807P00165000 P 08/07/15 165.0 22.20 24.45
BA 150807P00167500 P 08/07/15 167.5 24.30 26.95
BA 150807P00170000 P 08/07/15 170.0 27.30 28.35
BA 150814C00115000 C 08/14/15 115.0 27.85 28.70
BA 150814C00120000 C 08/14/15 120.0 22.95 23.85
BA 150814C00125000 C 08/14/15 125.0 16.70 19.00
BA 150814C00126000 C 08/14/15 126.0 16.80 18.00
BA 150814C00127000 C 08/14/15 127.0 16.15 17.05
BA 150814C00128000 C 08/14/15 128.0 14.75 16.05
BA 150814C00129000 C 08/14/15 129.0 13.75 15.25
BA 150814C00130000 C 08/14/15 130.0 13.15 14.05
BA 150814C00131000 C 08/14/15 131.0 12.15 13.25
BA 150814C00132000 C 08/14/15 132.0 11.15 12.30
BA 150814C00133000 C 08/14/15 133.0 10.45 11.40
BA 150814C00134000 C 08/14/15 134.0 9.85 10.55
BA 150814C00135000 C 08/14/15 135.0 9.25 9.70
BA 150814C00136000 C 08/14/15 136.0 8.15 8.85
BA 150814C00137000 C 08/14/15 137.0 6.75 7.95
BA 150814C00138000 C 08/14/15 138.0 6.75 7.25
BA 150814C00139000 C 08/14/15 139.0 5.80 6.50
BA 150814C00140000 C 08/14/15 140.0 5.15 5.75
BA 150814C00141000 C 08/14/15 141.0 4.80 5.05
BA 150814C00142000 C 08/14/15 142.0 4.20 4.50
BA 150814C00143000 C 08/14/15 143.0 3.60 3.85
BA 150814C00144000 C 08/14/15 144.0 3.10 3.30
BA 150814C00145000 C 08/14/15 145.0 2.63 2.86
BA 150814C00146000 C 08/14/15 146.0 2.22 2.43
BA 150814C00147000 C 08/14/15 147.0 1.56 2.04
BA 150814C00148000 C 08/14/15 148.0 1.25 1.73
BA 150814C00149000 C 08/14/15 149.0 0.99 1.45
BA 150814C00150000 C 08/14/15 150.0 0.98 1.17
BA 150814C00152500 C 08/14/15 152.5 0.32 0.69
BA 150814C00155000 C 08/14/15 155.0 0.29 0.42
BA 150814C00157500 C 08/14/15 157.5 0.07 0.41
BA 150814C00160000 C 08/14/15 160.0 0.01 0.14
BA 150814C00162500 C 08/14/15 162.5 0.00 0.33
BA 150814C00165000 C 08/14/15 165.0 0.00 0.27
BA 150814C00170000 C 08/14/15 170.0 0.00 0.19
BA 150814P00115000 P 08/14/15 115.0 0.14 0.38
BA 150814P00120000 P 08/14/15 120.0 0.20 0.52
BA 150814P00125000 P 08/14/15 125.0 0.36 0.64
BA 150814P00126000 P 08/14/15 126.0 0.41 0.68
BA 150814P00127000 P 08/14/15 127.0 0.51 0.77
BA 150814P00128000 P 08/14/15 128.0 0.55 0.85
BA 150814P00129000 P 08/14/15 129.0 0.63 0.85
BA 150814P00130000 P 08/14/15 130.0 0.73 0.97
BA 150814P00131000 P 08/14/15 131.0 0.81 1.20
BA 150814P00132000 P 08/14/15 132.0 0.94 1.40
BA 150814P00133000 P 08/14/15 133.0 1.07 1.67
BA 150814P00134000 P 08/14/15 134.0 1.17 1.64
BA 150814P00135000 P 08/14/15 135.0 1.39 1.68
BA 150814P00136000 P 08/14/15 136.0 1.55 2.28
BA 150814P00137000 P 08/14/15 137.0 1.78 2.55
BA 150814P00138000 P 08/14/15 138.0 2.06 2.84
BA 150814P00139000 P 08/14/15 139.0 2.36 2.95
BA 150814P00140000 P 08/14/15 140.0 2.66 3.15
BA 150814P00141000 P 08/14/15 141.0 3.05 3.50
BA 150814P00142000 P 08/14/15 142.0 3.50 3.65
BA 150814P00143000 P 08/14/15 143.0 3.90 4.15
BA 150814P00144000 P 08/14/15 144.0 4.40 6.35
BA 150814P00145000 P 08/14/15 145.0 4.95 5.35
BA 150814P00146000 P 08/14/15 146.0 5.55 6.30
BA 150814P00147000 P 08/14/15 147.0 6.15 7.30
BA 150814P00148000 P 08/14/15 148.0 6.90 8.80
BA 150814P00149000 P 08/14/15 149.0 7.55 9.55
BA 150814P00150000 P 08/14/15 150.0 8.30 8.75
BA 150814P00152500 P 08/14/15 152.5 10.35 11.20
BA 150814P00155000 P 08/14/15 155.0 12.55 13.70
BA 150814P00157500 P 08/14/15 157.5 14.75 16.80
BA 150814P00160000 P 08/14/15 160.0 17.15 19.45
BA 150814P00162500 P 08/14/15 162.5 19.60 21.90
BA 150814P00165000 P 08/14/15 165.0 22.35 24.40
BA 150814P00170000 P 08/14/15 170.0 27.30 28.30
BA 150821C00065000 C 08/21/15 65.0 76.10 79.60
BA 150821C00070000 C 08/21/15 70.0 71.00 74.50
BA 150821C00075000 C 08/21/15 75.0 66.00 69.60
BA 150821C00080000 C 08/21/15 80.0 61.00 64.65
BA 150821C00085000 C 08/21/15 85.0 56.00 59.45
BA 150821C00090000 C 08/21/15 90.0 51.00 54.35
BA 150821C00095000 C 08/21/15 95.0 46.15 49.95
BA 150821C00100000 C 08/21/15 100.0 41.15 43.65
BA 150821C00105000 C 08/21/15 105.0 36.05 38.60
BA 150821C00110000 C 08/21/15 110.0 31.30 33.70
BA 150821C00115000 C 08/21/15 115.0 26.45 28.70
BA 150821C00120000 C 08/21/15 120.0 22.95 23.70
BA 150821C00125000 C 08/21/15 125.0 17.90 18.90
BA 150821C00130000 C 08/21/15 130.0 13.15 14.10
BA 150821C00135000 C 08/21/15 135.0 9.25 9.70
BA 150821C00140000 C 08/21/15 140.0 5.60 5.75
BA 150821C00145000 C 08/21/15 145.0 2.84 2.96
BA 150821C00150000 C 08/21/15 150.0 1.19 1.28
BA 150821C00155000 C 08/21/15 155.0 0.38 0.48
BA 150821C00160000 C 08/21/15 160.0 0.11 0.16
BA 150821C00165000 C 08/21/15 165.0 0.01 0.08
BA 150821C00170000 C 08/21/15 170.0 0.00 0.08
BA 150821C00175000 C 08/21/15 175.0 0.00 0.08
BA 150821C00180000 C 08/21/15 180.0 0.00 0.08
BA 150821C00185000 C 08/21/15 185.0 0.00 0.08
BA 150821C00190000 C 08/21/15 190.0 0.00 0.08
BA 150821P00065000 P 08/21/15 65.0 0.00 0.06
BA 150821P00070000 P 08/21/15 70.0 0.00 0.06
BA 150821P00075000 P 08/21/15 75.0 0.00 0.06
BA 150821P00080000 P 08/21/15 80.0 0.00 0.03
BA 150821P00085000 P 08/21/15 85.0 0.01 0.03
BA 150821P00090000 P 08/21/15 90.0 0.01 0.03
BA 150821P00095000 P 08/21/15 95.0 0.03 0.05
BA 150821P00100000 P 08/21/15 100.0 0.03 0.08
BA 150821P00105000 P 08/21/15 105.0 0.05 0.11
BA 150821P00110000 P 08/21/15 110.0 0.13 0.16
BA 150821P00115000 P 08/21/15 115.0 0.20 0.27
BA 150821P00120000 P 08/21/15 120.0 0.31 0.34
BA 150821P00125000 P 08/21/15 125.0 0.50 0.54
BA 150821P00130000 P 08/21/15 130.0 0.85 0.93
BA 150821P00135000 P 08/21/15 135.0 1.55 1.65
BA 150821P00140000 P 08/21/15 140.0 2.90 3.05
BA 150821P00145000 P 08/21/15 145.0 5.20 5.40
BA 150821P00150000 P 08/21/15 150.0 8.65 8.85
BA 150821P00155000 P 08/21/15 155.0 12.75 13.70
BA 150821P00160000 P 08/21/15 160.0 17.50 18.70
BA 150821P00165000 P 08/21/15 165.0 22.35 24.35
BA 150821P00170000 P 08/21/15 170.0 27.35 29.40
BA 150821P00175000 P 08/21/15 175.0 31.05 34.35
BA 150821P00180000 P 08/21/15 180.0 35.90 39.50
BA 150821P00185000 P 08/21/15 185.0 40.55 44.40
BA 150821P00190000 P 08/21/15 190.0 45.75 49.85
BA 150918C00100000 C 09/18/15 100.0 41.05 43.65
BA 150918C00105000 C 09/18/15 105.0 36.15 39.20
BA 150918C00110000 C 09/18/15 110.0 31.60 33.85
BA 150918C00115000 C 09/18/15 115.0 26.55 28.75
BA 150918C00120000 C 09/18/15 120.0 22.80 24.50
BA 150918C00125000 C 09/18/15 125.0 17.90 19.00
BA 150918C00130000 C 09/18/15 130.0 12.90 14.40
BA 150918C00135000 C 09/18/15 135.0 9.75 10.20
BA 150918C00140000 C 09/18/15 140.0 6.35 6.55
BA 150918C00145000 C 09/18/15 145.0 3.65 3.85
BA 150918C00150000 C 09/18/15 150.0 1.81 1.99
BA 150918C00155000 C 09/18/15 155.0 0.83 0.93
BA 150918C00160000 C 09/18/15 160.0 0.31 0.42
BA 150918C00165000 C 09/18/15 165.0 0.10 0.18
BA 150918C00170000 C 09/18/15 170.0 0.00 0.11
BA 150918C00175000 C 09/18/15 175.0 0.00 0.08
BA 150918C00180000 C 09/18/15 180.0 0.00 0.08
BA 150918C00185000 C 09/18/15 185.0 0.00 0.08
BA 150918C00190000 C 09/18/15 190.0 0.00 0.08
BA 150918C00195000 C 09/18/15 195.0 0.00 0.08
BA 150918C00200000 C 09/18/15 200.0 0.00 0.08
BA 150918P00100000 P 09/18/15 100.0 0.08 0.20
BA 150918P00105000 P 09/18/15 105.0 0.15 0.26
BA 150918P00110000 P 09/18/15 110.0 0.24 0.29
BA 150918P00115000 P 09/18/15 115.0 0.34 0.39
BA 150918P00120000 P 09/18/15 120.0 0.52 0.57
BA 150918P00125000 P 09/18/15 125.0 0.79 0.89
BA 150918P00130000 P 09/18/15 130.0 1.34 1.43
BA 150918P00135000 P 09/18/15 135.0 2.26 2.35
BA 150918P00140000 P 09/18/15 140.0 3.75 3.90
BA 150918P00145000 P 09/18/15 145.0 6.05 6.30
BA 150918P00150000 P 09/18/15 150.0 9.25 9.50
BA 150918P00155000 P 09/18/15 155.0 13.20 15.10
BA 150918P00160000 P 09/18/15 160.0 17.65 19.60
BA 150918P00165000 P 09/18/15 165.0 22.45 24.40
BA 150918P00170000 P 09/18/15 170.0 27.30 29.40
BA 150918P00175000 P 09/18/15 175.0 32.20 34.35
BA 150918P00180000 P 09/18/15 180.0 36.80 39.35
BA 150918P00185000 P 09/18/15 185.0 41.60 44.35
BA 150918P00190000 P 09/18/15 190.0 46.30 49.65
BA 150918P00195000 P 09/18/15 195.0 51.30 54.65
BA 150918P00200000 P 09/18/15 200.0 56.65 59.45
BA 151120C00080000 C 11/20/15 80.0 61.00 64.20
BA 151120C00085000 C 11/20/15 85.0 56.15 58.65
BA 151120C00090000 C 11/20/15 90.0 51.10 53.70
BA 151120C00095000 C 11/20/15 95.0 46.10 49.15
BA 151120C00100000 C 11/20/15 100.0 42.75 43.60
BA 151120C00105000 C 11/20/15 105.0 36.45 38.65
BA 151120C00110000 C 11/20/15 110.0 32.70 33.85
BA 151120C00115000 C 11/20/15 115.0 27.65 29.10
BA 151120C00120000 C 11/20/15 120.0 23.35 24.15
BA 151120C00125000 C 11/20/15 125.0 18.85 19.65
BA 151120C00130000 C 11/20/15 130.0 13.90 15.40
BA 151120C00135000 C 11/20/15 135.0 11.30 11.45
BA 151120C00140000 C 11/20/15 140.0 8.00 8.20
BA 151120C00145000 C 11/20/15 145.0 5.40 5.55
BA 151120C00150000 C 11/20/15 150.0 3.40 3.60
BA 151120C00155000 C 11/20/15 155.0 2.00 2.14
BA 151120C00160000 C 11/20/15 160.0 1.11 1.24
BA 151120C00165000 C 11/20/15 165.0 0.56 0.70
BA 151120C00170000 C 11/20/15 170.0 0.25 0.37
BA 151120C00175000 C 11/20/15 175.0 0.07 0.19
BA 151120C00180000 C 11/20/15 180.0 0.02 0.11
BA 151120C00185000 C 11/20/15 185.0 0.00 0.08
BA 151120C00190000 C 11/20/15 190.0 0.00 0.08
BA 151120C00195000 C 11/20/15 195.0 0.00 0.08
BA 151120C00200000 C 11/20/15 200.0 0.00 0.08
BA 151120C00210000 C 11/20/15 210.0 0.00 0.08
BA 151120C00220000 C 11/20/15 220.0 0.00 0.08
BA 151120C00230000 C 11/20/15 230.0 0.00 0.08
BA 151120P00080000 P 11/20/15 80.0 0.08 0.19
BA 151120P00085000 P 11/20/15 85.0 0.12 0.23
BA 151120P00090000 P 11/20/15 90.0 0.18 0.28
BA 151120P00095000 P 11/20/15 95.0 0.27 0.35
BA 151120P00100000 P 11/20/15 100.0 0.38 0.44
BA 151120P00105000 P 11/20/15 105.0 0.48 0.57
BA 151120P00110000 P 11/20/15 110.0 0.66 0.74
BA 151120P00115000 P 11/20/15 115.0 0.93 1.01
BA 151120P00120000 P 11/20/15 120.0 1.32 1.39
BA 151120P00125000 P 11/20/15 125.0 1.90 2.03
BA 151120P00130000 P 11/20/15 130.0 2.81 2.94
BA 151120P00135000 P 11/20/15 135.0 4.15 4.30
BA 151120P00140000 P 11/20/15 140.0 5.90 6.15
BA 151120P00145000 P 11/20/15 145.0 8.35 8.60
BA 151120P00150000 P 11/20/15 150.0 11.35 11.70
BA 151120P00155000 P 11/20/15 155.0 15.00 15.35
BA 151120P00160000 P 11/20/15 160.0 19.10 20.05
BA 151120P00165000 P 11/20/15 165.0 23.55 25.70
BA 151120P00170000 P 11/20/15 170.0 28.30 30.25
BA 151120P00175000 P 11/20/15 175.0 33.05 35.05
BA 151120P00180000 P 11/20/15 180.0 37.95 40.30
BA 151120P00185000 P 11/20/15 185.0 42.45 45.30
BA 151120P00190000 P 11/20/15 190.0 47.40 50.30
BA 151120P00195000 P 11/20/15 195.0 52.70 55.25
BA 151120P00200000 P 11/20/15 200.0 57.75 60.45
BA 151120P00210000 P 11/20/15 210.0 67.80 70.15
BA 151120P00220000 P 11/20/15 220.0 77.00 80.35
BA 151120P00230000 P 11/20/15 230.0 87.00 90.30
BA 160115C00060000 C 01/15/16 60.0 81.00 83.75
BA 160115C00065000 C 01/15/16 65.0 76.00 79.60
BA 160115C00070000 C 01/15/16 70.0 71.00 73.60
BA 160115C00075000 C 01/15/16 75.0 66.00 68.85
BA 160115C00080000 C 01/15/16 80.0 61.00 64.00
BA 160115C00085000 C 01/15/16 85.0 56.30 58.70
BA 160115C00090000 C 01/15/16 90.0 51.10 53.80
BA 160115C00095000 C 01/15/16 95.0 46.35 49.50
BA 160115C00100000 C 01/15/16 100.0 41.50 43.80
BA 160115C00105000 C 01/15/16 105.0 36.80 38.95
BA 160115C00110000 C 01/15/16 110.0 31.95 34.10
BA 160115C00115000 C 01/15/16 115.0 27.70 29.20
BA 160115C00120000 C 01/15/16 120.0 22.65 24.60
BA 160115C00125000 C 01/15/16 125.0 19.95 20.30
BA 160115C00130000 C 01/15/16 130.0 15.95 16.30
BA 160115C00135000 C 01/15/16 135.0 12.35 12.55
BA 160115C00140000 C 01/15/16 140.0 9.25 9.45
BA 160115C00145000 C 01/15/16 145.0 6.65 6.85
BA 160115C00150000 C 01/15/16 150.0 4.60 4.80
BA 160115C00155000 C 01/15/16 155.0 3.05 3.25
BA 160115C00160000 C 01/15/16 160.0 1.95 2.05
BA 160115C00165000 C 01/15/16 165.0 1.18 1.30
BA 160115C00170000 C 01/15/16 170.0 0.70 0.80
BA 160115C00175000 C 01/15/16 175.0 0.39 0.50
BA 160115C00180000 C 01/15/16 180.0 0.23 0.31
BA 160115C00185000 C 01/15/16 185.0 0.11 0.20
BA 160115C00190000 C 01/15/16 190.0 0.04 0.13
BA 160115C00195000 C 01/15/16 195.0 0.00 0.09
BA 160115C00200000 C 01/15/16 200.0 0.00 0.09
BA 160115C00210000 C 01/15/16 210.0 0.00 0.08
BA 160115P00060000 P 01/15/16 60.0 0.05 0.11
BA 160115P00065000 P 01/15/16 65.0 0.07 0.17
BA 160115P00070000 P 01/15/16 70.0 0.11 0.20
BA 160115P00075000 P 01/15/16 75.0 0.15 0.25
BA 160115P00080000 P 01/15/16 80.0 0.21 0.31
BA 160115P00085000 P 01/15/16 85.0 0.29 0.36
BA 160115P00090000 P 01/15/16 90.0 0.40 0.47
BA 160115P00095000 P 01/15/16 95.0 0.50 0.58
BA 160115P00100000 P 01/15/16 100.0 0.66 0.73
BA 160115P00105000 P 01/15/16 105.0 0.84 0.92
BA 160115P00110000 P 01/15/16 110.0 1.11 1.19
BA 160115P00115000 P 01/15/16 115.0 1.51 1.58
BA 160115P00120000 P 01/15/16 120.0 2.05 2.14
BA 160115P00125000 P 01/15/16 125.0 2.82 2.94
BA 160115P00130000 P 01/15/16 130.0 3.85 4.00
BA 160115P00135000 P 01/15/16 135.0 5.30 5.50
BA 160115P00140000 P 01/15/16 140.0 7.20 7.40
BA 160115P00145000 P 01/15/16 145.0 9.55 9.85
BA 160115P00150000 P 01/15/16 150.0 12.55 12.85
BA 160115P00155000 P 01/15/16 155.0 16.10 16.30
BA 160115P00160000 P 01/15/16 160.0 20.05 20.20
BA 160115P00165000 P 01/15/16 165.0 24.10 25.05
BA 160115P00170000 P 01/15/16 170.0 28.65 30.75
BA 160115P00175000 P 01/15/16 175.0 33.15 35.30
BA 160115P00180000 P 01/15/16 180.0 38.15 40.10
BA 160115P00185000 P 01/15/16 185.0 42.90 45.35
BA 160115P00190000 P 01/15/16 190.0 48.00 50.30
BA 160115P00195000 P 01/15/16 195.0 52.80 55.25
BA 160115P00200000 P 01/15/16 200.0 57.30 60.25
BA 160115P00210000 P 01/15/16 210.0 67.35 70.25
BA 160219C00075000 C 02/19/16 75.0 66.00 69.05
BA 160219C00080000 C 02/19/16 80.0 61.20 63.65
BA 160219C00085000 C 02/19/16 85.0 56.30 59.20
BA 160219C00090000 C 02/19/16 90.0 51.30 54.10
BA 160219C00095000 C 02/19/16 95.0 46.40 49.20
BA 160219C00100000 C 02/19/16 100.0 41.50 43.85
BA 160219C00105000 C 02/19/16 105.0 36.65 38.85
BA 160219C00110000 C 02/19/16 110.0 31.90 34.00
BA 160219C00115000 C 02/19/16 115.0 27.40 29.35
BA 160219C00120000 C 02/19/16 120.0 24.00 25.00
BA 160219C00125000 C 02/19/16 125.0 19.95 20.70
BA 160219C00130000 C 02/19/16 130.0 16.45 16.80
BA 160219C00135000 C 02/19/16 135.0 12.95 13.30
BA 160219C00140000 C 02/19/16 140.0 9.95 10.20
BA 160219C00145000 C 02/19/16 145.0 7.35 7.60
BA 160219C00150000 C 02/19/16 150.0 5.25 5.50
BA 160219C00155000 C 02/19/16 155.0 3.65 3.85
BA 160219C00160000 C 02/19/16 160.0 2.50 2.63
BA 160219C00165000 C 02/19/16 165.0 1.65 1.75
BA 160219C00170000 C 02/19/16 170.0 1.06 1.22
BA 160219C00175000 C 02/19/16 175.0 0.64 0.82
BA 160219C00180000 C 02/19/16 180.0 0.38 0.56
BA 160219C00185000 C 02/19/16 185.0 0.21 0.33
BA 160219C00190000 C 02/19/16 190.0 0.10 0.24
BA 160219C00195000 C 02/19/16 195.0 0.03 0.18
BA 160219C00200000 C 02/19/16 200.0 0.00 0.15
BA 160219C00210000 C 02/19/16 210.0 0.00 0.12
BA 160219P00075000 P 02/19/16 75.0 0.21 0.34
BA 160219P00080000 P 02/19/16 80.0 0.28 0.42
BA 160219P00085000 P 02/19/16 85.0 0.37 0.51
BA 160219P00090000 P 02/19/16 90.0 0.51 0.62
BA 160219P00095000 P 02/19/16 95.0 0.67 0.77
BA 160219P00100000 P 02/19/16 100.0 0.86 0.96
BA 160219P00105000 P 02/19/16 105.0 1.13 1.22
BA 160219P00110000 P 02/19/16 110.0 1.50 1.57
BA 160219P00115000 P 02/19/16 115.0 1.98 2.07
BA 160219P00120000 P 02/19/16 120.0 2.60 2.76
BA 160219P00125000 P 02/19/16 125.0 3.55 3.70
BA 160219P00130000 P 02/19/16 130.0 4.80 4.95
BA 160219P00135000 P 02/19/16 135.0 6.35 6.55
BA 160219P00140000 P 02/19/16 140.0 8.35 8.60
BA 160219P00145000 P 02/19/16 145.0 10.85 11.15
BA 160219P00150000 P 02/19/16 150.0 13.80 14.10
BA 160219P00155000 P 02/19/16 155.0 17.25 17.55
BA 160219P00160000 P 02/19/16 160.0 21.05 21.40
BA 160219P00165000 P 02/19/16 165.0 25.15 27.15
BA 160219P00170000 P 02/19/16 170.0 29.65 31.00
BA 160219P00175000 P 02/19/16 175.0 34.15 36.35
BA 160219P00180000 P 02/19/16 180.0 38.85 41.25
BA 160219P00185000 P 02/19/16 185.0 43.55 46.10
BA 160219P00190000 P 02/19/16 190.0 48.50 50.95
BA 160219P00195000 P 02/19/16 195.0 53.35 55.85
BA 160219P00200000 P 02/19/16 200.0 58.40 59.80
BA 160219P00210000 P 02/19/16 210.0 68.00 71.00
BA 170120C00060000 C 01/20/17 60.0 80.95 84.10
BA 170120C00065000 C 01/20/17 65.0 75.95 79.05
BA 170120C00070000 C 01/20/17 70.0 70.75 74.60
BA 170120C00075000 C 01/20/17 75.0 65.75 69.00
BA 170120C00080000 C 01/20/17 80.0 60.80 64.75
BA 170120C00085000 C 01/20/17 85.0 55.80 59.00
BA 170120C00090000 C 01/20/17 90.0 51.00 54.10
BA 170120C00095000 C 01/20/17 95.0 46.15 49.30
BA 170120C00100000 C 01/20/17 100.0 41.60 45.00
BA 170120C00105000 C 01/20/17 105.0 37.20 40.15
BA 170120C00110000 C 01/20/17 110.0 34.60 36.20
BA 170120C00115000 C 01/20/17 115.0 30.65 31.85
BA 170120C00120000 C 01/20/17 120.0 26.90 28.10
BA 170120C00125000 C 01/20/17 125.0 22.90 24.60
BA 170120C00130000 C 01/20/17 130.0 20.95 21.35
BA 170120C00135000 C 01/20/17 135.0 18.00 18.35
BA 170120C00140000 C 01/20/17 140.0 15.30 15.65
BA 170120C00145000 C 01/20/17 145.0 12.95 13.25
BA 170120C00150000 C 01/20/17 150.0 10.85 11.15
BA 170120C00155000 C 01/20/17 155.0 9.00 9.25
BA 170120C00160000 C 01/20/17 160.0 7.35 7.70
BA 170120C00165000 C 01/20/17 165.0 6.05 6.35
BA 170120C00170000 C 01/20/17 170.0 4.90 5.20
BA 170120C00175000 C 01/20/17 175.0 3.95 4.20
BA 170120C00180000 C 01/20/17 180.0 3.20 3.40
BA 170120C00185000 C 01/20/17 185.0 2.60 2.79
BA 170120C00190000 C 01/20/17 190.0 2.08 2.24
BA 170120C00195000 C 01/20/17 195.0 1.64 1.86
BA 170120C00200000 C 01/20/17 200.0 1.31 1.48
BA 170120C00210000 C 01/20/17 210.0 0.82 1.08
BA 170120C00220000 C 01/20/17 220.0 0.51 0.71
BA 170120C00230000 C 01/20/17 230.0 0.31 0.53
BA 170120P00060000 P 01/20/17 60.0 0.61 0.80
BA 170120P00065000 P 01/20/17 65.0 0.79 0.95
BA 170120P00070000 P 01/20/17 70.0 1.01 1.12
BA 170120P00075000 P 01/20/17 75.0 1.27 1.34
BA 170120P00080000 P 01/20/17 80.0 1.55 1.68
BA 170120P00085000 P 01/20/17 85.0 1.84 1.98
BA 170120P00090000 P 01/20/17 90.0 2.29 2.42
BA 170120P00095000 P 01/20/17 95.0 2.81 2.96
BA 170120P00100000 P 01/20/17 100.0 3.45 3.60
BA 170120P00105000 P 01/20/17 105.0 4.20 4.35
BA 170120P00110000 P 01/20/17 110.0 5.10 5.35
BA 170120P00115000 P 01/20/17 115.0 6.25 6.45
BA 170120P00120000 P 01/20/17 120.0 7.60 7.80
BA 170120P00125000 P 01/20/17 125.0 9.10 9.35
BA 170120P00130000 P 01/20/17 130.0 10.90 11.15
BA 170120P00135000 P 01/20/17 135.0 12.95 13.25
BA 170120P00140000 P 01/20/17 140.0 15.20 15.60
BA 170120P00145000 P 01/20/17 145.0 17.85 18.20
BA 170120P00150000 P 01/20/17 150.0 20.75 21.10
BA 170120P00155000 P 01/20/17 155.0 23.85 24.30
BA 170120P00160000 P 01/20/17 160.0 27.20 27.65
BA 170120P00165000 P 01/20/17 165.0 30.80 31.30
BA 170120P00170000 P 01/20/17 170.0 34.60 35.15
BA 170120P00175000 P 01/20/17 175.0 38.60 41.30
BA 170120P00180000 P 01/20/17 180.0 42.75 45.45
BA 170120P00185000 P 01/20/17 185.0 47.10 49.80
BA 170120P00190000 P 01/20/17 190.0 51.50 54.25
BA 170120P00195000 P 01/20/17 195.0 56.10 58.80
BA 170120P00200000 P 01/20/17 200.0 60.30 63.45
BA 170120P00210000 P 01/20/17 210.0 70.00 73.10
BA 170120P00220000 P 01/20/17 220.0 79.00 82.70
BA 170120P00230000 P 01/20/17 230.0 88.40 92.40

OPRA data is delayed 15 minutes.