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 (2015-12-11)Premium Content

Boeing Co (BA)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BA 160212C00090000 C 02/12/16 90.0 30.75 33.80
BA 160212C00092500 C 02/12/16 92.5 27.85 31.60
BA 160212C00095000 C 02/12/16 95.0 25.45 29.15
BA 160212C00097500 C 02/12/16 97.5 22.80 26.60
BA 160212C00100000 C 02/12/16 100.0 20.15 24.15
BA 160212C00102000 C 02/12/16 102.0 18.25 22.10
BA 160212C00103000 C 02/12/16 103.0 17.45 20.75
BA 160212C00104000 C 02/12/16 104.0 16.30 20.10
BA 160212C00105000 C 02/12/16 105.0 15.20 18.60
BA 160212C00106000 C 02/12/16 106.0 14.85 17.25
BA 160212C00107000 C 02/12/16 107.0 13.25 15.85
BA 160212C00108000 C 02/12/16 108.0 12.80 14.85
BA 160212C00109000 C 02/12/16 109.0 11.35 14.60
BA 160212C00110000 C 02/12/16 110.0 12.35 12.95
BA 160212C00111000 C 02/12/16 111.0 10.05 11.85
BA 160212C00112000 C 02/12/16 112.0 8.95 10.85
BA 160212C00113000 C 02/12/16 113.0 7.95 9.95
BA 160212C00114000 C 02/12/16 114.0 7.40 8.95
BA 160212C00115000 C 02/12/16 115.0 6.45 7.95
BA 160212C00116000 C 02/12/16 116.0 5.45 6.90
BA 160212C00117000 C 02/12/16 117.0 5.35 5.95
BA 160212C00118000 C 02/12/16 118.0 4.05 5.05
BA 160212C00119000 C 02/12/16 119.0 3.85 4.15
BA 160212C00120000 C 02/12/16 120.0 3.10 3.35
BA 160212C00121000 C 02/12/16 121.0 2.44 2.61
BA 160212C00122000 C 02/12/16 122.0 1.85 1.98
BA 160212C00123000 C 02/12/16 123.0 1.35 1.44
BA 160212C00124000 C 02/12/16 124.0 0.94 1.02
BA 160212C00125000 C 02/12/16 125.0 0.63 0.69
BA 160212C00126000 C 02/12/16 126.0 0.41 0.46
BA 160212C00127000 C 02/12/16 127.0 0.25 0.30
BA 160212C00128000 C 02/12/16 128.0 0.14 0.19
BA 160212C00129000 C 02/12/16 129.0 0.08 0.12
BA 160212C00130000 C 02/12/16 130.0 0.04 0.08
BA 160212C00131000 C 02/12/16 131.0 0.02 0.05
BA 160212C00132000 C 02/12/16 132.0 0.00 0.14
BA 160212C00133000 C 02/12/16 133.0 0.00 0.11
BA 160212C00134000 C 02/12/16 134.0 0.00 0.09
BA 160212C00135000 C 02/12/16 135.0 0.00 0.08
BA 160212C00136000 C 02/12/16 136.0 0.00 0.07
BA 160212C00137000 C 02/12/16 137.0 0.00 0.07
BA 160212C00138000 C 02/12/16 138.0 0.00 0.07
BA 160212C00139000 C 02/12/16 139.0 0.00 0.07
BA 160212C00140000 C 02/12/16 140.0 0.00 0.07
BA 160212C00141000 C 02/12/16 141.0 0.00 0.07
BA 160212C00142000 C 02/12/16 142.0 0.00 0.07
BA 160212C00143000 C 02/12/16 143.0 0.00 0.07
BA 160212C00144000 C 02/12/16 144.0 0.00 0.08
BA 160212C00145000 C 02/12/16 145.0 0.00 0.08
BA 160212C00146000 C 02/12/16 146.0 0.00 0.08
BA 160212C00147000 C 02/12/16 147.0 0.00 0.07
BA 160212C00148000 C 02/12/16 148.0 0.00 0.08
BA 160212C00149000 C 02/12/16 149.0 0.00 0.08
BA 160212C00150000 C 02/12/16 150.0 0.00 0.08
BA 160212C00152500 C 02/12/16 152.5 0.00 0.08
BA 160212C00155000 C 02/12/16 155.0 0.00 0.01
BA 160212C00157500 C 02/12/16 157.5 0.00 0.08
BA 160212C00160000 C 02/12/16 160.0 0.00 0.08
BA 160212C00162500 C 02/12/16 162.5 0.00 0.08
BA 160212C00165000 C 02/12/16 165.0 0.00 0.08
BA 160212C00167500 C 02/12/16 167.5 0.00 0.08
BA 160212C00170000 C 02/12/16 170.0 0.00 0.08
BA 160212C00172500 C 02/12/16 172.5 0.00 0.08
BA 160212C00175000 C 02/12/16 175.0 0.00 0.08
BA 160212C00177500 C 02/12/16 177.5 0.00 0.08
BA 160212P00090000 P 02/12/16 90.0 0.00 0.07
BA 160212P00092500 P 02/12/16 92.5 0.00 0.07
BA 160212P00095000 P 02/12/16 95.0 0.00 0.07
BA 160212P00097500 P 02/12/16 97.5 0.00 0.07
BA 160212P00100000 P 02/12/16 100.0 0.00 0.08
BA 160212P00102000 P 02/12/16 102.0 0.00 0.12
BA 160212P00103000 P 02/12/16 103.0 0.00 0.13
BA 160212P00104000 P 02/12/16 104.0 0.00 0.14
BA 160212P00105000 P 02/12/16 105.0 0.01 0.04
BA 160212P00106000 P 02/12/16 106.0 0.02 0.05
BA 160212P00107000 P 02/12/16 107.0 0.03 0.06
BA 160212P00108000 P 02/12/16 108.0 0.04 0.07
BA 160212P00109000 P 02/12/16 109.0 0.06 0.09
BA 160212P00110000 P 02/12/16 110.0 0.09 0.11
BA 160212P00111000 P 02/12/16 111.0 0.11 0.14
BA 160212P00112000 P 02/12/16 112.0 0.14 0.19
BA 160212P00113000 P 02/12/16 113.0 0.18 0.24
BA 160212P00114000 P 02/12/16 114.0 0.25 0.31
BA 160212P00115000 P 02/12/16 115.0 0.34 0.38
BA 160212P00116000 P 02/12/16 116.0 0.45 0.51
BA 160212P00117000 P 02/12/16 117.0 0.60 0.66
BA 160212P00118000 P 02/12/16 118.0 0.80 0.86
BA 160212P00119000 P 02/12/16 119.0 1.04 1.12
BA 160212P00120000 P 02/12/16 120.0 1.35 1.45
BA 160212P00121000 P 02/12/16 121.0 1.74 1.85
BA 160212P00122000 P 02/12/16 122.0 2.16 2.31
BA 160212P00123000 P 02/12/16 123.0 2.72 2.89
BA 160212P00124000 P 02/12/16 124.0 3.30 3.70
BA 160212P00125000 P 02/12/16 125.0 3.95 5.45
BA 160212P00126000 P 02/12/16 126.0 4.70 6.35
BA 160212P00127000 P 02/12/16 127.0 5.60 7.00
BA 160212P00128000 P 02/12/16 128.0 6.20 8.05
BA 160212P00129000 P 02/12/16 129.0 7.30 9.25
BA 160212P00130000 P 02/12/16 130.0 7.85 10.25
BA 160212P00131000 P 02/12/16 131.0 8.65 11.85
BA 160212P00132000 P 02/12/16 132.0 9.80 12.50
BA 160212P00133000 P 02/12/16 133.0 10.80 13.20
BA 160212P00134000 P 02/12/16 134.0 11.90 14.25
BA 160212P00135000 P 02/12/16 135.0 12.75 15.25
BA 160212P00136000 P 02/12/16 136.0 13.65 16.70
BA 160212P00137000 P 02/12/16 137.0 15.10 17.70
BA 160212P00138000 P 02/12/16 138.0 15.85 18.10
BA 160212P00139000 P 02/12/16 139.0 16.80 19.25
BA 160212P00140000 P 02/12/16 140.0 17.85 20.95
BA 160212P00141000 P 02/12/16 141.0 18.60 21.90
BA 160212P00142000 P 02/12/16 142.0 18.95 22.90
BA 160212P00143000 P 02/12/16 143.0 20.55 23.90
BA 160212P00144000 P 02/12/16 144.0 21.55 24.75
BA 160212P00145000 P 02/12/16 145.0 22.55 25.90
BA 160212P00146000 P 02/12/16 146.0 23.10 26.75
BA 160212P00147000 P 02/12/16 147.0 23.75 27.90
BA 160212P00148000 P 02/12/16 148.0 24.95 28.65
BA 160212P00149000 P 02/12/16 149.0 26.65 29.80
BA 160212P00150000 P 02/12/16 150.0 26.80 30.95
BA 160212P00152500 P 02/12/16 152.5 29.45 33.15
BA 160212P00155000 P 02/12/16 155.0 31.75 35.80
BA 160212P00157500 P 02/12/16 157.5 34.45 38.10
BA 160212P00160000 P 02/12/16 160.0 36.75 40.90
BA 160212P00162500 P 02/12/16 162.5 39.45 43.45
BA 160212P00165000 P 02/12/16 165.0 41.75 45.65
BA 160212P00167500 P 02/12/16 167.5 44.55 48.40
BA 160212P00170000 P 02/12/16 170.0 46.95 51.00
BA 160212P00172500 P 02/12/16 172.5 49.45 53.40
BA 160212P00175000 P 02/12/16 175.0 51.95 55.95
BA 160212P00177500 P 02/12/16 177.5 54.45 58.30
BA 160219C00065000 C 02/19/16 65.0 55.30 59.15
BA 160219C00070000 C 02/19/16 70.0 50.45 53.60
BA 160219C00075000 C 02/19/16 75.0 45.40 49.05
BA 160219C00080000 C 02/19/16 80.0 40.45 44.05
BA 160219C00085000 C 02/19/16 85.0 35.45 39.15
BA 160219C00090000 C 02/19/16 90.0 31.50 33.80
BA 160219C00095000 C 02/19/16 95.0 25.45 29.00
BA 160219C00100000 C 02/19/16 100.0 22.20 22.90
BA 160219C00105000 C 02/19/16 105.0 17.45 17.80
BA 160219C00106000 C 02/19/16 106.0 14.50 17.20
BA 160219C00107000 C 02/19/16 107.0 13.25 16.50
BA 160219C00108000 C 02/19/16 108.0 12.90 15.00
BA 160219C00109000 C 02/19/16 109.0 11.85 13.90
BA 160219C00110000 C 02/19/16 110.0 12.40 13.10
BA 160219C00111000 C 02/19/16 111.0 11.40 11.80
BA 160219C00112000 C 02/19/16 112.0 10.50 10.75
BA 160219C00113000 C 02/19/16 113.0 8.45 9.90
BA 160219C00114000 C 02/19/16 114.0 8.30 8.85
BA 160219C00115000 C 02/19/16 115.0 7.55 7.95
BA 160219C00116000 C 02/19/16 116.0 6.75 6.95
BA 160219C00117000 C 02/19/16 117.0 5.85 6.10
BA 160219C00118000 C 02/19/16 118.0 5.05 5.25
BA 160219C00119000 C 02/19/16 119.0 4.15 4.50
BA 160219C00120000 C 02/19/16 120.0 3.55 3.75
BA 160219C00121000 C 02/19/16 121.0 2.98 3.10
BA 160219C00122000 C 02/19/16 122.0 2.42 2.49
BA 160219C00123000 C 02/19/16 123.0 1.93 1.99
BA 160219C00124000 C 02/19/16 124.0 1.50 1.56
BA 160219C00125000 C 02/19/16 125.0 1.14 1.20
BA 160219C00126000 C 02/19/16 126.0 0.85 0.90
BA 160219C00127000 C 02/19/16 127.0 0.62 0.67
BA 160219C00128000 C 02/19/16 128.0 0.44 0.49
BA 160219C00129000 C 02/19/16 129.0 0.30 0.34
BA 160219C00130000 C 02/19/16 130.0 0.20 0.24
BA 160219C00131000 C 02/19/16 131.0 0.13 0.17
BA 160219C00132000 C 02/19/16 132.0 0.08 0.12
BA 160219C00133000 C 02/19/16 133.0 0.05 0.08
BA 160219C00134000 C 02/19/16 134.0 0.03 0.06
BA 160219C00135000 C 02/19/16 135.0 0.01 0.06
BA 160219C00136000 C 02/19/16 136.0 0.00 0.12
BA 160219C00137000 C 02/19/16 137.0 0.00 0.05
BA 160219C00138000 C 02/19/16 138.0 0.00 0.09
BA 160219C00139000 C 02/19/16 139.0 0.00 0.08
BA 160219C00140000 C 02/19/16 140.0 0.00 0.01
BA 160219C00141000 C 02/19/16 141.0 0.00 0.07
BA 160219C00142000 C 02/19/16 142.0 0.00 0.07
BA 160219C00143000 C 02/19/16 143.0 0.00 0.07
BA 160219C00144000 C 02/19/16 144.0 0.00 0.07
BA 160219C00145000 C 02/19/16 145.0 0.00 0.02
BA 160219C00146000 C 02/19/16 146.0 0.00 0.07
BA 160219C00147000 C 02/19/16 147.0 0.00 0.07
BA 160219C00148000 C 02/19/16 148.0 0.00 0.07
BA 160219C00149000 C 02/19/16 149.0 0.00 0.07
BA 160219C00150000 C 02/19/16 150.0 0.00 0.02
BA 160219C00152500 C 02/19/16 152.5 0.00 0.07
BA 160219C00155000 C 02/19/16 155.0 0.01 0.07
BA 160219C00157500 C 02/19/16 157.5 0.00 0.07
BA 160219C00160000 C 02/19/16 160.0 0.00 0.01
BA 160219C00162500 C 02/19/16 162.5 0.00 0.07
BA 160219C00165000 C 02/19/16 165.0 0.00 0.07
BA 160219C00167500 C 02/19/16 167.5 0.00 0.07
BA 160219C00170000 C 02/19/16 170.0 0.00 0.07
BA 160219C00172500 C 02/19/16 172.5 0.00 0.07
BA 160219C00175000 C 02/19/16 175.0 0.00 0.07
BA 160219C00177500 C 02/19/16 177.5 0.00 0.07
BA 160219C00180000 C 02/19/16 180.0 0.00 0.07
BA 160219C00182500 C 02/19/16 182.5 0.00 0.07
BA 160219C00185000 C 02/19/16 185.0 0.00 0.08
BA 160219C00190000 C 02/19/16 190.0 0.00 0.08
BA 160219C00195000 C 02/19/16 195.0 0.00 0.08
BA 160219C00200000 C 02/19/16 200.0 0.00 0.08
BA 160219C00210000 C 02/19/16 210.0 0.00 0.08
BA 160219P00065000 P 02/19/16 65.0 0.00 0.08
BA 160219P00070000 P 02/19/16 70.0 0.00 0.01
BA 160219P00075000 P 02/19/16 75.0 0.00 0.01
BA 160219P00080000 P 02/19/16 80.0 0.00 0.01
BA 160219P00085000 P 02/19/16 85.0 0.00 0.01
BA 160219P00090000 P 02/19/16 90.0 0.00 0.02
BA 160219P00095000 P 02/19/16 95.0 0.00 0.08
BA 160219P00100000 P 02/19/16 100.0 0.03 0.06
BA 160219P00105000 P 02/19/16 105.0 0.10 0.13
BA 160219P00106000 P 02/19/16 106.0 0.12 0.16
BA 160219P00107000 P 02/19/16 107.0 0.15 0.19
BA 160219P00108000 P 02/19/16 108.0 0.18 0.23
BA 160219P00109000 P 02/19/16 109.0 0.23 0.27
BA 160219P00110000 P 02/19/16 110.0 0.30 0.32
BA 160219P00111000 P 02/19/16 111.0 0.33 0.38
BA 160219P00112000 P 02/19/16 112.0 0.42 0.46
BA 160219P00113000 P 02/19/16 113.0 0.51 0.56
BA 160219P00114000 P 02/19/16 114.0 0.63 0.68
BA 160219P00115000 P 02/19/16 115.0 0.77 0.82
BA 160219P00116000 P 02/19/16 116.0 0.94 1.00
BA 160219P00117000 P 02/19/16 117.0 1.14 1.20
BA 160219P00118000 P 02/19/16 118.0 1.38 1.47
BA 160219P00119000 P 02/19/16 119.0 1.68 1.73
BA 160219P00120000 P 02/19/16 120.0 2.01 2.08
BA 160219P00121000 P 02/19/16 121.0 2.40 2.49
BA 160219P00122000 P 02/19/16 122.0 2.84 3.10
BA 160219P00123000 P 02/19/16 123.0 3.35 3.65
BA 160219P00124000 P 02/19/16 124.0 3.90 4.10
BA 160219P00125000 P 02/19/16 125.0 4.55 4.75
BA 160219P00126000 P 02/19/16 126.0 5.30 5.50
BA 160219P00127000 P 02/19/16 127.0 6.00 6.45
BA 160219P00128000 P 02/19/16 128.0 6.80 8.40
BA 160219P00129000 P 02/19/16 129.0 7.60 9.15
BA 160219P00130000 P 02/19/16 130.0 8.55 10.10
BA 160219P00131000 P 02/19/16 131.0 9.35 11.25
BA 160219P00132000 P 02/19/16 132.0 10.15 12.15
BA 160219P00133000 P 02/19/16 133.0 10.85 13.25
BA 160219P00134000 P 02/19/16 134.0 11.85 14.25
BA 160219P00135000 P 02/19/16 135.0 12.90 15.30
BA 160219P00136000 P 02/19/16 136.0 13.70 16.65
BA 160219P00137000 P 02/19/16 137.0 14.85 17.80
BA 160219P00138000 P 02/19/16 138.0 15.90 18.65
BA 160219P00139000 P 02/19/16 139.0 16.80 19.85
BA 160219P00140000 P 02/19/16 140.0 18.35 20.30
BA 160219P00141000 P 02/19/16 141.0 18.55 21.70
BA 160219P00142000 P 02/19/16 142.0 19.85 22.60
BA 160219P00143000 P 02/19/16 143.0 20.85 23.60
BA 160219P00144000 P 02/19/16 144.0 20.95 24.80
BA 160219P00145000 P 02/19/16 145.0 22.60 25.15
BA 160219P00146000 P 02/19/16 146.0 23.10 26.70
BA 160219P00147000 P 02/19/16 147.0 23.95 27.75
BA 160219P00148000 P 02/19/16 148.0 24.95 28.85
BA 160219P00149000 P 02/19/16 149.0 25.95 29.70
BA 160219P00150000 P 02/19/16 150.0 27.85 30.25
BA 160219P00152500 P 02/19/16 152.5 29.45 33.20
BA 160219P00155000 P 02/19/16 155.0 32.70 35.15
BA 160219P00157500 P 02/19/16 157.5 34.45 38.20
BA 160219P00160000 P 02/19/16 160.0 37.85 40.35
BA 160219P00162500 P 02/19/16 162.5 39.45 43.15
BA 160219P00165000 P 02/19/16 165.0 42.50 45.90
BA 160219P00167500 P 02/19/16 167.5 44.45 48.30
BA 160219P00170000 P 02/19/16 170.0 47.50 50.90
BA 160219P00172500 P 02/19/16 172.5 49.50 53.30
BA 160219P00175000 P 02/19/16 175.0 52.05 55.95
BA 160219P00177500 P 02/19/16 177.5 54.55 58.20
BA 160219P00180000 P 02/19/16 180.0 57.05 60.75
BA 160219P00182500 P 02/19/16 182.5 59.50 63.30
BA 160219P00185000 P 02/19/16 185.0 61.95 65.95
BA 160219P00190000 P 02/19/16 190.0 67.05 70.85
BA 160219P00195000 P 02/19/16 195.0 72.05 75.90
BA 160219P00200000 P 02/19/16 200.0 77.05 80.90
BA 160219P00210000 P 02/19/16 210.0 87.30 90.75
BA 160226C00085000 C 02/26/16 85.0 35.40 38.95
BA 160226C00090000 C 02/26/16 90.0 30.15 34.30
BA 160226C00095000 C 02/26/16 95.0 25.20 28.90
BA 160226C00100000 C 02/26/16 100.0 21.95 23.25
BA 160226C00105000 C 02/26/16 105.0 15.20 18.70
BA 160226C00110000 C 02/26/16 110.0 12.20 13.10
BA 160226C00114000 C 02/26/16 114.0 7.75 9.05
BA 160226C00115000 C 02/26/16 115.0 7.30 8.15
BA 160226C00116000 C 02/26/16 116.0 6.80 7.25
BA 160226C00117000 C 02/26/16 117.0 5.60 6.50
BA 160226C00118000 C 02/26/16 118.0 5.25 5.70
BA 160226C00119000 C 02/26/16 119.0 4.55 4.95
BA 160226C00120000 C 02/26/16 120.0 4.05 4.25
BA 160226C00121000 C 02/26/16 121.0 3.45 3.65
BA 160226C00122000 C 02/26/16 122.0 2.92 3.10
BA 160226C00123000 C 02/26/16 123.0 2.43 2.57
BA 160226C00124000 C 02/26/16 124.0 1.99 2.14
BA 160226C00125000 C 02/26/16 125.0 1.61 1.70
BA 160226C00126000 C 02/26/16 126.0 1.25 1.40
BA 160226C00127000 C 02/26/16 127.0 0.98 1.12
BA 160226C00128000 C 02/26/16 128.0 0.76 0.87
BA 160226C00129000 C 02/26/16 129.0 0.57 0.67
BA 160226C00130000 C 02/26/16 130.0 0.43 0.51
BA 160226C00131000 C 02/26/16 131.0 0.31 0.39
BA 160226C00132000 C 02/26/16 132.0 0.23 0.29
BA 160226C00133000 C 02/26/16 133.0 0.15 0.21
BA 160226C00134000 C 02/26/16 134.0 0.11 0.16
BA 160226C00135000 C 02/26/16 135.0 0.06 0.12
BA 160226C00136000 C 02/26/16 136.0 0.02 0.10
BA 160226C00137000 C 02/26/16 137.0 0.00 0.09
BA 160226C00138000 C 02/26/16 138.0 0.00 0.12
BA 160226C00139000 C 02/26/16 139.0 0.00 0.18
BA 160226C00140000 C 02/26/16 140.0 0.00 0.12
BA 160226C00141000 C 02/26/16 141.0 0.00 0.10
BA 160226C00142000 C 02/26/16 142.0 0.00 0.09
BA 160226C00143000 C 02/26/16 143.0 0.00 0.08
BA 160226C00144000 C 02/26/16 144.0 0.00 0.10
BA 160226C00145000 C 02/26/16 145.0 0.00 0.10
BA 160226C00146000 C 02/26/16 146.0 0.00 0.07
BA 160226C00147000 C 02/26/16 147.0 0.00 0.07
BA 160226C00148000 C 02/26/16 148.0 0.00 0.09
BA 160226C00149000 C 02/26/16 149.0 0.00 0.09
BA 160226C00150000 C 02/26/16 150.0 0.00 0.09
BA 160226C00152500 C 02/26/16 152.5 0.00 0.08
BA 160226C00155000 C 02/26/16 155.0 0.00 0.08
BA 160226C00157500 C 02/26/16 157.5 0.00 0.08
BA 160226C00160000 C 02/26/16 160.0 0.00 0.08
BA 160226C00162500 C 02/26/16 162.5 0.00 0.08
BA 160226C00165000 C 02/26/16 165.0 0.00 0.08
BA 160226P00085000 P 02/26/16 85.0 0.00 0.07
BA 160226P00090000 P 02/26/16 90.0 0.00 0.05
BA 160226P00095000 P 02/26/16 95.0 0.00 0.19
BA 160226P00100000 P 02/26/16 100.0 0.01 0.25
BA 160226P00105000 P 02/26/16 105.0 0.21 0.26
BA 160226P00110000 P 02/26/16 110.0 0.50 0.57
BA 160226P00114000 P 02/26/16 114.0 0.98 1.07
BA 160226P00115000 P 02/26/16 115.0 1.15 1.26
BA 160226P00116000 P 02/26/16 116.0 1.37 1.46
BA 160226P00117000 P 02/26/16 117.0 1.59 1.71
BA 160226P00118000 P 02/26/16 118.0 1.89 1.97
BA 160226P00119000 P 02/26/16 119.0 2.19 2.33
BA 160226P00120000 P 02/26/16 120.0 2.54 2.69
BA 160226P00121000 P 02/26/16 121.0 2.95 3.10
BA 160226P00122000 P 02/26/16 122.0 3.40 3.70
BA 160226P00123000 P 02/26/16 123.0 3.85 4.10
BA 160226P00124000 P 02/26/16 124.0 4.45 4.65
BA 160226P00125000 P 02/26/16 125.0 5.05 5.30
BA 160226P00126000 P 02/26/16 126.0 5.70 5.95
BA 160226P00127000 P 02/26/16 127.0 6.30 7.30
BA 160226P00128000 P 02/26/16 128.0 7.05 8.10
BA 160226P00129000 P 02/26/16 129.0 7.95 9.55
BA 160226P00130000 P 02/26/16 130.0 8.80 10.35
BA 160226P00131000 P 02/26/16 131.0 9.50 11.30
BA 160226P00132000 P 02/26/16 132.0 10.35 12.15
BA 160226P00133000 P 02/26/16 133.0 10.50 13.80
BA 160226P00134000 P 02/26/16 134.0 11.85 14.75
BA 160226P00135000 P 02/26/16 135.0 12.60 15.70
BA 160226P00136000 P 02/26/16 136.0 13.90 16.60
BA 160226P00137000 P 02/26/16 137.0 14.85 17.55
BA 160226P00138000 P 02/26/16 138.0 15.55 18.90
BA 160226P00139000 P 02/26/16 139.0 16.90 19.60
BA 160226P00140000 P 02/26/16 140.0 17.60 20.50
BA 160226P00141000 P 02/26/16 141.0 18.85 21.60
BA 160226P00142000 P 02/26/16 142.0 18.85 22.70
BA 160226P00143000 P 02/26/16 143.0 20.25 23.65
BA 160226P00144000 P 02/26/16 144.0 21.20 24.65
BA 160226P00145000 P 02/26/16 145.0 21.80 25.60
BA 160226P00146000 P 02/26/16 146.0 22.95 26.60
BA 160226P00147000 P 02/26/16 147.0 24.35 27.75
BA 160226P00148000 P 02/26/16 148.0 24.95 28.75
BA 160226P00149000 P 02/26/16 149.0 25.75 29.80
BA 160226P00150000 P 02/26/16 150.0 26.95 30.80
BA 160226P00152500 P 02/26/16 152.5 29.35 33.25
BA 160226P00155000 P 02/26/16 155.0 31.90 35.85
BA 160226P00157500 P 02/26/16 157.5 34.40 38.45
BA 160226P00160000 P 02/26/16 160.0 36.75 41.00
BA 160226P00162500 P 02/26/16 162.5 39.30 43.45
BA 160226P00165000 P 02/26/16 165.0 41.80 45.95
BA 160304C00085000 C 03/04/16 85.0 35.45 38.95
BA 160304C00090000 C 03/04/16 90.0 30.35 34.00
BA 160304C00095000 C 03/04/16 95.0 25.45 29.05
BA 160304C00100000 C 03/04/16 100.0 21.80 23.15
BA 160304C00101000 C 03/04/16 101.0 19.30 23.05
BA 160304C00102000 C 03/04/16 102.0 18.45 22.00
BA 160304C00103000 C 03/04/16 103.0 17.45 21.10
BA 160304C00104000 C 03/04/16 104.0 16.40 20.05
BA 160304C00105000 C 03/04/16 105.0 16.40 18.30
BA 160304C00106000 C 03/04/16 106.0 14.50 17.35
BA 160304C00107000 C 03/04/16 107.0 14.55 16.50
BA 160304C00108000 C 03/04/16 108.0 13.35 15.25
BA 160304C00109000 C 03/04/16 109.0 12.40 14.20
BA 160304C00110000 C 03/04/16 110.0 11.45 13.20
BA 160304C00111000 C 03/04/16 111.0 10.30 12.35
BA 160304C00112000 C 03/04/16 112.0 9.40 11.25
BA 160304C00113000 C 03/04/16 113.0 8.50 10.20
BA 160304C00114000 C 03/04/16 114.0 7.70 9.55
BA 160304C00115000 C 03/04/16 115.0 6.95 8.55
BA 160304C00116000 C 03/04/16 116.0 6.25 7.65
BA 160304C00117000 C 03/04/16 117.0 6.40 6.80
BA 160304C00118000 C 03/04/16 118.0 5.75 6.10
BA 160304C00119000 C 03/04/16 119.0 5.05 5.40
BA 160304C00120000 C 03/04/16 120.0 4.40 4.75
BA 160304C00121000 C 03/04/16 121.0 3.95 4.15
BA 160304C00122000 C 03/04/16 122.0 3.45 3.60
BA 160304C00123000 C 03/04/16 123.0 2.93 3.10
BA 160304C00124000 C 03/04/16 124.0 2.48 2.63
BA 160304C00125000 C 03/04/16 125.0 2.07 2.24
BA 160304C00126000 C 03/04/16 126.0 1.70 1.85
BA 160304C00127000 C 03/04/16 127.0 1.38 1.54
BA 160304C00128000 C 03/04/16 128.0 1.12 1.25
BA 160304C00129000 C 03/04/16 129.0 0.90 1.01
BA 160304C00130000 C 03/04/16 130.0 0.70 0.82
BA 160304C00131000 C 03/04/16 131.0 0.55 0.64
BA 160304C00132000 C 03/04/16 132.0 0.43 0.50
BA 160304C00133000 C 03/04/16 133.0 0.32 0.39
BA 160304C00134000 C 03/04/16 134.0 0.24 0.31
BA 160304C00135000 C 03/04/16 135.0 0.17 0.23
BA 160304C00136000 C 03/04/16 136.0 0.13 0.18
BA 160304C00140000 C 03/04/16 140.0 0.01 0.13
BA 160304C00145000 C 03/04/16 145.0 0.00 0.10
BA 160304P00085000 P 03/04/16 85.0 0.00 0.10
BA 160304P00090000 P 03/04/16 90.0 0.01 0.18
BA 160304P00095000 P 03/04/16 95.0 0.01 0.25
BA 160304P00100000 P 03/04/16 100.0 0.11 0.25
BA 160304P00101000 P 03/04/16 101.0 0.19 0.25
BA 160304P00102000 P 03/04/16 102.0 0.22 0.28
BA 160304P00103000 P 03/04/16 103.0 0.26 0.33
BA 160304P00104000 P 03/04/16 104.0 0.31 0.36
BA 160304P00105000 P 03/04/16 105.0 0.37 0.42
BA 160304P00106000 P 03/04/16 106.0 0.43 0.48
BA 160304P00107000 P 03/04/16 107.0 0.50 0.55
BA 160304P00108000 P 03/04/16 108.0 0.58 0.63
BA 160304P00109000 P 03/04/16 109.0 0.66 0.74
BA 160304P00110000 P 03/04/16 110.0 0.76 0.85
BA 160304P00111000 P 03/04/16 111.0 0.88 0.97
BA 160304P00112000 P 03/04/16 112.0 1.03 1.10
BA 160304P00113000 P 03/04/16 113.0 1.18 1.27
BA 160304P00114000 P 03/04/16 114.0 1.33 1.47
BA 160304P00115000 P 03/04/16 115.0 1.57 1.66
BA 160304P00116000 P 03/04/16 116.0 1.77 1.91
BA 160304P00117000 P 03/04/16 117.0 2.03 2.17
BA 160304P00118000 P 03/04/16 118.0 2.33 2.48
BA 160304P00119000 P 03/04/16 119.0 2.66 2.82
BA 160304P00120000 P 03/04/16 120.0 3.05 3.20
BA 160304P00121000 P 03/04/16 121.0 3.45 3.60
BA 160304P00122000 P 03/04/16 122.0 3.85 4.60
BA 160304P00123000 P 03/04/16 123.0 4.35 5.45
BA 160304P00124000 P 03/04/16 124.0 4.90 6.05
BA 160304P00125000 P 03/04/16 125.0 5.50 6.75
BA 160304P00126000 P 03/04/16 126.0 6.05 7.50
BA 160304P00127000 P 03/04/16 127.0 6.45 8.25
BA 160304P00128000 P 03/04/16 128.0 7.10 9.10
BA 160304P00129000 P 03/04/16 129.0 7.90 9.90
BA 160304P00130000 P 03/04/16 130.0 8.85 10.80
BA 160304P00131000 P 03/04/16 131.0 9.65 11.65
BA 160304P00132000 P 03/04/16 132.0 10.70 12.50
BA 160304P00133000 P 03/04/16 133.0 11.30 13.35
BA 160304P00134000 P 03/04/16 134.0 12.15 14.20
BA 160304P00135000 P 03/04/16 135.0 13.00 15.80
BA 160304P00136000 P 03/04/16 136.0 13.65 17.05
BA 160304P00140000 P 03/04/16 140.0 17.75 20.65
BA 160304P00145000 P 03/04/16 145.0 22.65 25.65
BA 160311C00090000 C 03/11/16 90.0 30.30 33.55
BA 160311C00095000 C 03/11/16 95.0 25.25 29.05
BA 160311C00100000 C 03/11/16 100.0 20.35 24.10
BA 160311C00101000 C 03/11/16 101.0 20.70 22.75
BA 160311C00102000 C 03/11/16 102.0 18.45 22.05
BA 160311C00103000 C 03/11/16 103.0 17.50 20.75
BA 160311C00104000 C 03/11/16 104.0 16.50 19.70
BA 160311C00105000 C 03/11/16 105.0 16.85 18.45
BA 160311C00106000 C 03/11/16 106.0 15.40 17.20
BA 160311C00107000 C 03/11/16 107.0 14.40 16.20
BA 160311C00108000 C 03/11/16 108.0 14.20 15.20
BA 160311C00109000 C 03/11/16 109.0 12.25 14.25
BA 160311C00110000 C 03/11/16 110.0 11.40 13.30
BA 160311C00111000 C 03/11/16 111.0 10.30 12.40
BA 160311C00112000 C 03/11/16 112.0 9.55 11.55
BA 160311C00113000 C 03/11/16 113.0 8.80 10.45
BA 160311C00114000 C 03/11/16 114.0 8.00 9.60
BA 160311C00115000 C 03/11/16 115.0 7.35 8.70
BA 160311C00116000 C 03/11/16 116.0 7.50 8.45
BA 160311C00117000 C 03/11/16 117.0 6.55 7.75
BA 160311C00118000 C 03/11/16 118.0 6.05 6.50
BA 160311C00119000 C 03/11/16 119.0 5.40 5.85
BA 160311C00120000 C 03/11/16 120.0 4.95 5.20
BA 160311C00121000 C 03/11/16 121.0 4.40 4.65
BA 160311C00122000 C 03/11/16 122.0 3.90 4.05
BA 160311C00123000 C 03/11/16 123.0 3.40 3.55
BA 160311C00124000 C 03/11/16 124.0 2.86 3.10
BA 160311C00125000 C 03/11/16 125.0 2.48 2.66
BA 160311C00126000 C 03/11/16 126.0 2.10 2.26
BA 160311C00127000 C 03/11/16 127.0 1.75 1.92
BA 160311C00128000 C 03/11/16 128.0 1.45 1.61
BA 160311C00129000 C 03/11/16 129.0 1.20 1.31
BA 160311C00130000 C 03/11/16 130.0 1.00 1.08
BA 160311C00131000 C 03/11/16 131.0 0.79 0.88
BA 160311C00132000 C 03/11/16 132.0 0.64 0.71
BA 160311C00133000 C 03/11/16 133.0 0.48 0.57
BA 160311C00134000 C 03/11/16 134.0 0.39 0.45
BA 160311C00135000 C 03/11/16 135.0 0.30 0.36
BA 160311C00140000 C 03/11/16 140.0 0.04 0.13
BA 160311C00145000 C 03/11/16 145.0 0.00 0.06
BA 160311P00090000 P 03/11/16 90.0 0.07 0.13
BA 160311P00095000 P 03/11/16 95.0 0.05 0.24
BA 160311P00100000 P 03/11/16 100.0 0.26 0.34
BA 160311P00101000 P 03/11/16 101.0 0.30 0.37
BA 160311P00102000 P 03/11/16 102.0 0.35 0.43
BA 160311P00103000 P 03/11/16 103.0 0.41 0.47
BA 160311P00104000 P 03/11/16 104.0 0.47 0.53
BA 160311P00105000 P 03/11/16 105.0 0.54 0.59
BA 160311P00106000 P 03/11/16 106.0 0.61 0.68
BA 160311P00107000 P 03/11/16 107.0 0.69 0.78
BA 160311P00108000 P 03/11/16 108.0 0.79 0.88
BA 160311P00109000 P 03/11/16 109.0 0.89 1.01
BA 160311P00110000 P 03/11/16 110.0 1.01 1.15
BA 160311P00111000 P 03/11/16 111.0 1.15 1.28
BA 160311P00112000 P 03/11/16 112.0 1.31 1.43
BA 160311P00113000 P 03/11/16 113.0 1.49 1.61
BA 160311P00114000 P 03/11/16 114.0 1.67 1.82
BA 160311P00115000 P 03/11/16 115.0 1.89 2.04
BA 160311P00116000 P 03/11/16 116.0 2.16 2.32
BA 160311P00117000 P 03/11/16 117.0 2.44 2.58
BA 160311P00118000 P 03/11/16 118.0 2.76 2.88
BA 160311P00119000 P 03/11/16 119.0 3.05 3.25
BA 160311P00120000 P 03/11/16 120.0 3.50 3.65
BA 160311P00121000 P 03/11/16 121.0 3.85 4.05
BA 160311P00122000 P 03/11/16 122.0 4.30 4.70
BA 160311P00123000 P 03/11/16 123.0 4.80 5.85
BA 160311P00124000 P 03/11/16 124.0 5.35 6.45
BA 160311P00125000 P 03/11/16 125.0 5.85 7.10
BA 160311P00126000 P 03/11/16 126.0 6.45 7.85
BA 160311P00127000 P 03/11/16 127.0 7.00 8.55
BA 160311P00128000 P 03/11/16 128.0 7.35 9.40
BA 160311P00129000 P 03/11/16 129.0 8.10 10.10
BA 160311P00130000 P 03/11/16 130.0 8.85 10.90
BA 160311P00131000 P 03/11/16 131.0 9.80 11.95
BA 160311P00132000 P 03/11/16 132.0 10.70 12.80
BA 160311P00133000 P 03/11/16 133.0 11.70 13.55
BA 160311P00134000 P 03/11/16 134.0 12.40 14.40
BA 160311P00135000 P 03/11/16 135.0 13.30 15.30
BA 160311P00140000 P 03/11/16 140.0 17.50 20.80
BA 160311P00145000 P 03/11/16 145.0 22.60 25.75
BA 160318C00065000 C 03/18/16 65.0 55.20 59.15
BA 160318C00070000 C 03/18/16 70.0 50.40 53.90
BA 160318C00075000 C 03/18/16 75.0 45.30 48.90
BA 160318C00080000 C 03/18/16 80.0 40.45 43.55
BA 160318C00085000 C 03/18/16 85.0 35.30 38.50
BA 160318C00090000 C 03/18/16 90.0 30.45 33.55
BA 160318C00095000 C 03/18/16 95.0 25.20 28.55
BA 160318C00100000 C 03/18/16 100.0 20.75 23.35
BA 160318C00105000 C 03/18/16 105.0 16.25 17.85
BA 160318C00110000 C 03/18/16 110.0 11.60 13.55
BA 160318C00115000 C 03/18/16 115.0 8.50 9.00
BA 160318C00120000 C 03/18/16 120.0 5.45 5.60
BA 160318C00125000 C 03/18/16 125.0 2.91 3.05
BA 160318C00130000 C 03/18/16 130.0 1.30 1.37
BA 160318C00135000 C 03/18/16 135.0 0.46 0.53
BA 160318C00140000 C 03/18/16 140.0 0.13 0.17
BA 160318C00145000 C 03/18/16 145.0 0.03 0.06
BA 160318C00150000 C 03/18/16 150.0 0.02 0.06
BA 160318C00155000 C 03/18/16 155.0 0.00 0.08
BA 160318C00160000 C 03/18/16 160.0 0.00 0.07
BA 160318C00165000 C 03/18/16 165.0 0.00 0.07
BA 160318C00170000 C 03/18/16 170.0 0.00 0.07
BA 160318C00175000 C 03/18/16 175.0 0.00 0.07
BA 160318C00180000 C 03/18/16 180.0 0.00 0.07
BA 160318C00185000 C 03/18/16 185.0 0.00 0.07
BA 160318C00190000 C 03/18/16 190.0 0.00 0.07
BA 160318P00065000 P 03/18/16 65.0 0.00 0.01
BA 160318P00070000 P 03/18/16 70.0 0.00 0.01
BA 160318P00075000 P 03/18/16 75.0 0.00 0.02
BA 160318P00080000 P 03/18/16 80.0 0.03 0.05
BA 160318P00085000 P 03/18/16 85.0 0.06 0.09
BA 160318P00090000 P 03/18/16 90.0 0.12 0.15
BA 160318P00095000 P 03/18/16 95.0 0.23 0.26
BA 160318P00100000 P 03/18/16 100.0 0.41 0.45
BA 160318P00105000 P 03/18/16 105.0 0.74 0.80
BA 160318P00110000 P 03/18/16 110.0 1.32 1.38
BA 160318P00115000 P 03/18/16 115.0 2.31 2.37
BA 160318P00120000 P 03/18/16 120.0 3.90 4.05
BA 160318P00125000 P 03/18/16 125.0 6.35 6.55
BA 160318P00130000 P 03/18/16 130.0 9.70 10.00
BA 160318P00135000 P 03/18/16 135.0 13.65 14.95
BA 160318P00140000 P 03/18/16 140.0 17.90 20.20
BA 160318P00145000 P 03/18/16 145.0 22.70 25.25
BA 160318P00150000 P 03/18/16 150.0 27.85 30.85
BA 160318P00155000 P 03/18/16 155.0 32.80 35.35
BA 160318P00160000 P 03/18/16 160.0 37.85 40.60
BA 160318P00165000 P 03/18/16 165.0 42.25 45.60
BA 160318P00170000 P 03/18/16 170.0 46.95 50.70
BA 160318P00175000 P 03/18/16 175.0 51.95 55.70
BA 160318P00180000 P 03/18/16 180.0 57.05 60.60
BA 160318P00185000 P 03/18/16 185.0 61.95 65.75
BA 160318P00190000 P 03/18/16 190.0 66.95 70.85
BA 160324C00090000 C 03/24/16 90.0 30.45 33.80
BA 160324C00095000 C 03/24/16 95.0 25.35 28.95
BA 160324C00100000 C 03/24/16 100.0 20.50 23.65
BA 160324C00105000 C 03/24/16 105.0 16.20 18.25
BA 160324C00106000 C 03/24/16 106.0 15.25 17.40
BA 160324C00107000 C 03/24/16 107.0 14.30 16.40
BA 160324C00108000 C 03/24/16 108.0 13.30 15.50
BA 160324C00109000 C 03/24/16 109.0 12.65 14.70
BA 160324C00110000 C 03/24/16 110.0 11.60 13.90
BA 160324C00111000 C 03/24/16 111.0 10.90 13.20
BA 160324C00112000 C 03/24/16 112.0 10.20 12.35
BA 160324C00113000 C 03/24/16 113.0 9.40 11.55
BA 160324C00114000 C 03/24/16 114.0 8.70 10.80
BA 160324C00115000 C 03/24/16 115.0 7.95 9.30
BA 160324C00116000 C 03/24/16 116.0 7.35 8.60
BA 160324C00117000 C 03/24/16 117.0 7.45 7.90
BA 160324C00118000 C 03/24/16 118.0 6.60 7.20
BA 160324C00119000 C 03/24/16 119.0 6.10 6.55
BA 160324C00120000 C 03/24/16 120.0 5.65 5.95
BA 160324C00121000 C 03/24/16 121.0 5.05 5.35
BA 160324C00122000 C 03/24/16 122.0 4.55 4.80
BA 160324C00123000 C 03/24/16 123.0 4.05 4.30
BA 160324C00124000 C 03/24/16 124.0 3.50 3.80
BA 160324C00125000 C 03/24/16 125.0 3.10 3.35
BA 160324C00126000 C 03/24/16 126.0 2.71 2.90
BA 160324C00127000 C 03/24/16 127.0 2.34 2.53
BA 160324C00128000 C 03/24/16 128.0 1.99 2.19
BA 160324C00129000 C 03/24/16 129.0 1.70 1.87
BA 160324C00130000 C 03/24/16 130.0 1.43 1.59
BA 160324C00131000 C 03/24/16 131.0 1.19 1.36
BA 160324C00132000 C 03/24/16 132.0 1.00 1.14
BA 160324C00133000 C 03/24/16 133.0 0.82 0.96
BA 160324C00134000 C 03/24/16 134.0 0.68 0.80
BA 160324C00135000 C 03/24/16 135.0 0.55 0.65
BA 160324C00140000 C 03/24/16 140.0 0.17 0.24
BA 160324P00090000 P 03/24/16 90.0 0.06 0.26
BA 160324P00095000 P 03/24/16 95.0 0.27 0.34
BA 160324P00100000 P 03/24/16 100.0 0.48 0.58
BA 160324P00105000 P 03/24/16 105.0 0.87 0.95
BA 160324P00106000 P 03/24/16 106.0 0.96 1.06
BA 160324P00107000 P 03/24/16 107.0 1.06 1.19
BA 160324P00108000 P 03/24/16 108.0 1.22 1.30
BA 160324P00109000 P 03/24/16 109.0 1.33 1.46
BA 160324P00110000 P 03/24/16 110.0 1.48 1.61
BA 160324P00111000 P 03/24/16 111.0 1.63 1.80
BA 160324P00112000 P 03/24/16 112.0 1.82 1.98
BA 160324P00113000 P 03/24/16 113.0 2.07 2.16
BA 160324P00114000 P 03/24/16 114.0 2.22 2.43
BA 160324P00115000 P 03/24/16 115.0 2.46 2.71
BA 160324P00116000 P 03/24/16 116.0 2.78 2.95
BA 160324P00117000 P 03/24/16 117.0 3.10 3.25
BA 160324P00118000 P 03/24/16 118.0 3.45 3.55
BA 160324P00119000 P 03/24/16 119.0 3.80 3.95
BA 160324P00120000 P 03/24/16 120.0 4.20 4.35
BA 160324P00121000 P 03/24/16 121.0 4.60 4.75
BA 160324P00122000 P 03/24/16 122.0 5.00 5.25
BA 160324P00123000 P 03/24/16 123.0 5.50 6.00
BA 160324P00124000 P 03/24/16 124.0 6.00 6.55
BA 160324P00125000 P 03/24/16 125.0 6.60 7.25
BA 160324P00126000 P 03/24/16 126.0 6.95 7.95
BA 160324P00127000 P 03/24/16 127.0 7.55 8.40
BA 160324P00128000 P 03/24/16 128.0 7.90 9.55
BA 160324P00129000 P 03/24/16 129.0 9.10 10.55
BA 160324P00130000 P 03/24/16 130.0 9.80 11.25
BA 160324P00131000 P 03/24/16 131.0 10.05 12.35
BA 160324P00132000 P 03/24/16 132.0 10.85 13.15
BA 160324P00133000 P 03/24/16 133.0 11.75 13.85
BA 160324P00134000 P 03/24/16 134.0 12.55 14.70
BA 160324P00135000 P 03/24/16 135.0 13.65 15.75
BA 160324P00140000 P 03/24/16 140.0 18.00 20.80
BA 160415C00075000 C 04/15/16 75.0 45.20 48.35
BA 160415C00080000 C 04/15/16 80.0 40.35 43.60
BA 160415C00085000 C 04/15/16 85.0 35.35 38.55
BA 160415C00090000 C 04/15/16 90.0 30.15 33.25
BA 160415C00095000 C 04/15/16 95.0 25.55 28.30
BA 160415C00100000 C 04/15/16 100.0 21.15 23.40
BA 160415C00105000 C 04/15/16 105.0 16.50 18.90
BA 160415C00110000 C 04/15/16 110.0 12.55 14.85
BA 160415C00115000 C 04/15/16 115.0 9.85 10.15
BA 160415C00120000 C 04/15/16 120.0 6.70 6.90
BA 160415C00125000 C 04/15/16 125.0 4.10 4.30
BA 160415C00130000 C 04/15/16 130.0 2.26 2.41
BA 160415C00135000 C 04/15/16 135.0 1.08 1.19
BA 160415C00140000 C 04/15/16 140.0 0.45 0.54
BA 160415C00145000 C 04/15/16 145.0 0.16 0.22
BA 160415C00150000 C 04/15/16 150.0 0.05 0.09
BA 160415C00155000 C 04/15/16 155.0 0.00 0.12
BA 160415P00075000 P 04/15/16 75.0 0.06 0.22
BA 160415P00080000 P 04/15/16 80.0 0.12 0.22
BA 160415P00085000 P 04/15/16 85.0 0.22 0.30
BA 160415P00090000 P 04/15/16 90.0 0.34 0.43
BA 160415P00095000 P 04/15/16 95.0 0.57 0.68
BA 160415P00100000 P 04/15/16 100.0 0.91 0.97
BA 160415P00105000 P 04/15/16 105.0 1.43 1.50
BA 160415P00110000 P 04/15/16 110.0 2.24 2.30
BA 160415P00115000 P 04/15/16 115.0 3.40 3.55
BA 160415P00120000 P 04/15/16 120.0 5.15 5.25
BA 160415P00125000 P 04/15/16 125.0 7.50 7.75
BA 160415P00130000 P 04/15/16 130.0 10.60 10.90
BA 160415P00135000 P 04/15/16 135.0 13.70 16.00
BA 160415P00140000 P 04/15/16 140.0 18.60 20.60
BA 160415P00145000 P 04/15/16 145.0 23.00 25.75
BA 160415P00150000 P 04/15/16 150.0 27.55 30.90
BA 160415P00155000 P 04/15/16 155.0 32.80 35.85
BA 160520C00065000 C 05/20/16 65.0 55.45 58.55
BA 160520C00070000 C 05/20/16 70.0 50.15 53.50
BA 160520C00075000 C 05/20/16 75.0 45.45 48.55
BA 160520C00080000 C 05/20/16 80.0 40.45 43.55
BA 160520C00085000 C 05/20/16 85.0 35.45 38.55
BA 160520C00090000 C 05/20/16 90.0 30.20 33.40
BA 160520C00095000 C 05/20/16 95.0 26.00 28.50
BA 160520C00100000 C 05/20/16 100.0 21.55 23.95
BA 160520C00105000 C 05/20/16 105.0 17.40 18.95
BA 160520C00110000 C 05/20/16 110.0 13.55 15.80
BA 160520C00115000 C 05/20/16 115.0 10.95 11.25
BA 160520C00120000 C 05/20/16 120.0 7.90 8.10
BA 160520C00125000 C 05/20/16 125.0 5.35 5.50
BA 160520C00130000 C 05/20/16 130.0 3.35 3.50
BA 160520C00135000 C 05/20/16 135.0 1.94 2.09
BA 160520C00140000 C 05/20/16 140.0 1.05 1.14
BA 160520C00145000 C 05/20/16 145.0 0.53 0.61
BA 160520C00150000 C 05/20/16 150.0 0.24 0.31
BA 160520C00155000 C 05/20/16 155.0 0.10 0.16
BA 160520C00160000 C 05/20/16 160.0 0.01 0.12
BA 160520C00165000 C 05/20/16 165.0 0.01 0.05
BA 160520C00170000 C 05/20/16 170.0 0.00 0.12
BA 160520C00175000 C 05/20/16 175.0 0.00 0.11
BA 160520C00180000 C 05/20/16 180.0 0.00 0.09
BA 160520C00185000 C 05/20/16 185.0 0.00 0.08
BA 160520C00190000 C 05/20/16 190.0 0.00 0.07
BA 160520C00195000 C 05/20/16 195.0 0.00 0.07
BA 160520C00200000 C 05/20/16 200.0 0.00 0.07
BA 160520P00065000 P 05/20/16 65.0 0.10 0.19
BA 160520P00070000 P 05/20/16 70.0 0.16 0.24
BA 160520P00075000 P 05/20/16 75.0 0.25 0.34
BA 160520P00080000 P 05/20/16 80.0 0.38 0.45
BA 160520P00085000 P 05/20/16 85.0 0.54 0.64
BA 160520P00090000 P 05/20/16 90.0 0.79 0.90
BA 160520P00095000 P 05/20/16 95.0 1.15 1.29
BA 160520P00100000 P 05/20/16 100.0 1.70 1.81
BA 160520P00105000 P 05/20/16 105.0 2.51 2.56
BA 160520P00110000 P 05/20/16 110.0 3.55 3.70
BA 160520P00115000 P 05/20/16 115.0 5.05 5.15
BA 160520P00120000 P 05/20/16 120.0 7.00 7.10
BA 160520P00125000 P 05/20/16 125.0 9.50 9.70
BA 160520P00130000 P 05/20/16 130.0 12.50 12.80
BA 160520P00135000 P 05/20/16 135.0 16.15 16.50
BA 160520P00140000 P 05/20/16 140.0 19.55 22.00
BA 160520P00145000 P 05/20/16 145.0 24.60 26.45
BA 160520P00150000 P 05/20/16 150.0 28.90 31.45
BA 160520P00155000 P 05/20/16 155.0 34.15 36.25
BA 160520P00160000 P 05/20/16 160.0 38.60 41.50
BA 160520P00165000 P 05/20/16 165.0 44.05 46.25
BA 160520P00170000 P 05/20/16 170.0 47.90 51.45
BA 160520P00175000 P 05/20/16 175.0 53.00 56.60
BA 160520P00180000 P 05/20/16 180.0 58.10 61.40
BA 160520P00185000 P 05/20/16 185.0 63.05 66.55
BA 160520P00190000 P 05/20/16 190.0 68.10 71.55
BA 160520P00195000 P 05/20/16 195.0 72.85 76.50
BA 160520P00200000 P 05/20/16 200.0 77.95 81.40
BA 160819C00065000 C 08/19/16 65.0 55.35 58.75
BA 160819C00070000 C 08/19/16 70.0 50.35 53.60
BA 160819C00075000 C 08/19/16 75.0 45.35 48.55
BA 160819C00080000 C 08/19/16 80.0 40.35 43.60
BA 160819C00085000 C 08/19/16 85.0 35.45 38.80
BA 160819C00090000 C 08/19/16 90.0 31.10 33.65
BA 160819C00095000 C 08/19/16 95.0 26.85 29.15
BA 160819C00100000 C 08/19/16 100.0 22.65 25.00
BA 160819C00105000 C 08/19/16 105.0 18.65 21.05
BA 160819C00110000 C 08/19/16 110.0 15.05 16.45
BA 160819C00115000 C 08/19/16 115.0 12.70 13.10
BA 160819C00120000 C 08/19/16 120.0 9.75 10.10
BA 160819C00125000 C 08/19/16 125.0 7.30 7.55
BA 160819C00130000 C 08/19/16 130.0 5.15 5.45
BA 160819C00135000 C 08/19/16 135.0 3.60 3.85
BA 160819C00140000 C 08/19/16 140.0 2.38 2.60
BA 160819C00145000 C 08/19/16 145.0 1.50 1.68
BA 160819C00150000 C 08/19/16 150.0 0.90 1.05
BA 160819C00155000 C 08/19/16 155.0 0.51 0.66
BA 160819C00160000 C 08/19/16 160.0 0.25 0.38
BA 160819C00165000 C 08/19/16 165.0 0.10 0.23
BA 160819C00170000 C 08/19/16 170.0 0.02 0.16
BA 160819C00175000 C 08/19/16 175.0 0.00 0.12
BA 160819C00180000 C 08/19/16 180.0 0.00 0.12
BA 160819C00185000 C 08/19/16 185.0 0.00 0.12
BA 160819C00190000 C 08/19/16 190.0 0.00 0.12
BA 160819C00195000 C 08/19/16 195.0 0.00 0.12
BA 160819C00200000 C 08/19/16 200.0 0.00 0.12
BA 160819C00210000 C 08/19/16 210.0 0.00 0.09
BA 160819P00065000 P 08/19/16 65.0 0.43 0.60
BA 160819P00070000 P 08/19/16 70.0 0.62 0.74
BA 160819P00075000 P 08/19/16 75.0 0.77 0.96
BA 160819P00080000 P 08/19/16 80.0 1.07 1.20
BA 160819P00085000 P 08/19/16 85.0 1.43 1.61
BA 160819P00090000 P 08/19/16 90.0 1.91 2.09
BA 160819P00095000 P 08/19/16 95.0 2.53 2.70
BA 160819P00100000 P 08/19/16 100.0 3.35 3.55
BA 160819P00105000 P 08/19/16 105.0 4.40 4.60
BA 160819P00110000 P 08/19/16 110.0 5.75 6.00
BA 160819P00115000 P 08/19/16 115.0 7.45 7.70
BA 160819P00120000 P 08/19/16 120.0 9.65 9.85
BA 160819P00125000 P 08/19/16 125.0 12.15 12.40
BA 160819P00130000 P 08/19/16 130.0 15.10 15.45
BA 160819P00135000 P 08/19/16 135.0 18.55 18.90
BA 160819P00140000 P 08/19/16 140.0 22.35 22.70
BA 160819P00145000 P 08/19/16 145.0 25.80 28.10
BA 160819P00150000 P 08/19/16 150.0 30.15 32.80
BA 160819P00155000 P 08/19/16 155.0 34.85 37.55
BA 160819P00160000 P 08/19/16 160.0 39.05 42.55
BA 160819P00165000 P 08/19/16 165.0 44.35 47.20
BA 160819P00170000 P 08/19/16 170.0 49.10 52.20
BA 160819P00175000 P 08/19/16 175.0 53.55 57.25
BA 160819P00180000 P 08/19/16 180.0 58.15 62.50
BA 160819P00185000 P 08/19/16 185.0 63.40 67.05
BA 160819P00190000 P 08/19/16 190.0 68.05 72.25
BA 160819P00195000 P 08/19/16 195.0 73.30 77.25
BA 160819P00200000 P 08/19/16 200.0 78.15 82.20
BA 160819P00210000 P 08/19/16 210.0 87.75 92.10
BA 170120C00060000 C 01/20/17 60.0 59.80 64.40
BA 170120C00065000 C 01/20/17 65.0 55.00 59.50
BA 170120C00070000 C 01/20/17 70.0 49.80 54.40
BA 170120C00075000 C 01/20/17 75.0 44.85 49.40
BA 170120C00080000 C 01/20/17 80.0 40.65 43.85
BA 170120C00085000 C 01/20/17 85.0 36.20 39.55
BA 170120C00090000 C 01/20/17 90.0 32.10 35.25
BA 170120C00095000 C 01/20/17 95.0 28.80 29.65
BA 170120C00100000 C 01/20/17 100.0 25.30 25.70
BA 170120C00105000 C 01/20/17 105.0 21.55 21.95
BA 170120C00110000 C 01/20/17 110.0 17.75 18.50
BA 170120C00115000 C 01/20/17 115.0 15.00 15.35
BA 170120C00120000 C 01/20/17 120.0 12.05 12.55
BA 170120C00125000 C 01/20/17 125.0 9.65 10.05
BA 170120C00130000 C 01/20/17 130.0 7.65 7.95
BA 170120C00135000 C 01/20/17 135.0 5.90 6.20
BA 170120C00140000 C 01/20/17 140.0 4.50 4.75
BA 170120C00145000 C 01/20/17 145.0 3.35 3.55
BA 170120C00150000 C 01/20/17 150.0 2.44 2.60
BA 170120C00155000 C 01/20/17 155.0 1.81 1.92
BA 170120C00160000 C 01/20/17 160.0 1.24 1.40
BA 170120C00165000 C 01/20/17 165.0 0.84 1.00
BA 170120C00170000 C 01/20/17 170.0 0.60 0.72
BA 170120C00175000 C 01/20/17 175.0 0.39 0.51
BA 170120C00180000 C 01/20/17 180.0 0.24 0.37
BA 170120C00185000 C 01/20/17 185.0 0.10 0.26
BA 170120C00190000 C 01/20/17 190.0 0.01 0.18
BA 170120C00195000 C 01/20/17 195.0 0.00 0.18
BA 170120C00200000 C 01/20/17 200.0 0.00 0.13
BA 170120C00210000 C 01/20/17 210.0 0.00 0.14
BA 170120C00220000 C 01/20/17 220.0 0.00 0.13
BA 170120C00230000 C 01/20/17 230.0 0.00 0.13
BA 170120P00060000 P 01/20/17 60.0 0.91 1.05
BA 170120P00065000 P 01/20/17 65.0 1.14 1.31
BA 170120P00070000 P 01/20/17 70.0 1.43 1.65
BA 170120P00075000 P 01/20/17 75.0 1.82 1.99
BA 170120P00080000 P 01/20/17 80.0 2.27 2.48
BA 170120P00085000 P 01/20/17 85.0 2.90 3.10
BA 170120P00090000 P 01/20/17 90.0 3.65 3.85
BA 170120P00095000 P 01/20/17 95.0 4.55 4.75
BA 170120P00100000 P 01/20/17 100.0 5.65 5.90
BA 170120P00105000 P 01/20/17 105.0 7.15 7.25
BA 170120P00110000 P 01/20/17 110.0 8.70 8.85
BA 170120P00115000 P 01/20/17 115.0 10.60 10.80
BA 170120P00120000 P 01/20/17 120.0 12.85 13.10
BA 170120P00125000 P 01/20/17 125.0 15.40 15.65
BA 170120P00130000 P 01/20/17 130.0 18.35 18.60
BA 170120P00135000 P 01/20/17 135.0 21.60 21.85
BA 170120P00140000 P 01/20/17 140.0 25.10 25.40
BA 170120P00145000 P 01/20/17 145.0 28.90 29.25
BA 170120P00150000 P 01/20/17 150.0 32.90 33.90
BA 170120P00155000 P 01/20/17 155.0 37.30 38.15
BA 170120P00160000 P 01/20/17 160.0 41.75 42.65
BA 170120P00165000 P 01/20/17 165.0 45.95 47.30
BA 170120P00170000 P 01/20/17 170.0 49.65 53.80
BA 170120P00175000 P 01/20/17 175.0 54.40 58.75
BA 170120P00180000 P 01/20/17 180.0 59.30 63.50
BA 170120P00185000 P 01/20/17 185.0 64.20 68.45
BA 170120P00190000 P 01/20/17 190.0 69.00 73.40
BA 170120P00195000 P 01/20/17 195.0 73.90 78.35
BA 170120P00200000 P 01/20/17 200.0 78.90 83.30
BA 170120P00210000 P 01/20/17 210.0 88.60 93.20
BA 170120P00220000 P 01/20/17 220.0 98.50 103.00
BA 170120P00230000 P 01/20/17 230.0 108.50 113.00
BA 180119C00060000 C 01/19/18 60.0 59.85 64.30
BA 180119C00065000 C 01/19/18 65.0 54.85 59.20
BA 180119C00070000 C 01/19/18 70.0 49.90 54.40
BA 180119C00075000 C 01/19/18 75.0 45.65 49.50
BA 180119C00080000 C 01/19/18 80.0 41.00 45.00
BA 180119C00085000 C 01/19/18 85.0 36.90 40.65
BA 180119C00090000 C 01/19/18 90.0 33.65 35.75
BA 180119C00095000 C 01/19/18 95.0 29.85 32.00
BA 180119C00100000 C 01/19/18 100.0 26.30 28.25
BA 180119C00105000 C 01/19/18 105.0 23.05 24.95
BA 180119C00110000 C 01/19/18 110.0 20.10 22.05
BA 180119C00115000 C 01/19/18 115.0 17.55 18.90
BA 180119C00120000 C 01/19/18 120.0 15.65 16.35
BA 180119C00125000 C 01/19/18 125.0 12.65 14.10
BA 180119C00130000 C 01/19/18 130.0 11.60 12.10
BA 180119C00135000 C 01/19/18 135.0 9.50 10.30
BA 180119C00140000 C 01/19/18 140.0 7.45 8.90
BA 180119C00145000 C 01/19/18 145.0 6.70 7.35
BA 180119C00150000 C 01/19/18 150.0 5.15 6.15
BA 180119C00155000 C 01/19/18 155.0 4.40 5.25
BA 180119C00160000 C 01/19/18 160.0 3.75 4.30
BA 180119C00165000 C 01/19/18 165.0 3.05 3.55
BA 180119C00170000 C 01/19/18 170.0 2.52 2.94
BA 180119C00175000 C 01/19/18 175.0 1.78 2.53
BA 180119C00180000 C 01/19/18 180.0 1.40 2.12
BA 180119C00185000 C 01/19/18 185.0 1.28 1.77
BA 180119C00190000 C 01/19/18 190.0 1.00 1.47
BA 180119C00195000 C 01/19/18 195.0 0.77 1.24
BA 180119C00200000 C 01/19/18 200.0 0.59 1.07
BA 180119C00210000 C 01/19/18 210.0 0.32 0.81
BA 180119C00220000 C 01/19/18 220.0 0.14 0.62
BA 180119P00060000 P 01/19/18 60.0 2.00 2.68
BA 180119P00065000 P 01/19/18 65.0 2.52 3.25
BA 180119P00070000 P 01/19/18 70.0 3.15 3.95
BA 180119P00075000 P 01/19/18 75.0 3.90 4.80
BA 180119P00080000 P 01/19/18 80.0 5.25 5.75
BA 180119P00085000 P 01/19/18 85.0 6.30 6.85
BA 180119P00090000 P 01/19/18 90.0 7.60 8.20
BA 180119P00095000 P 01/19/18 95.0 9.05 9.70
BA 180119P00100000 P 01/19/18 100.0 10.65 11.35
BA 180119P00105000 P 01/19/18 105.0 12.55 13.10
BA 180119P00110000 P 01/19/18 110.0 14.45 15.15
BA 180119P00115000 P 01/19/18 115.0 16.65 17.45
BA 180119P00120000 P 01/19/18 120.0 18.80 20.30
BA 180119P00125000 P 01/19/18 125.0 21.55 23.15
BA 180119P00130000 P 01/19/18 130.0 24.50 26.55
BA 180119P00135000 P 01/19/18 135.0 27.70 29.50
BA 180119P00140000 P 01/19/18 140.0 31.10 33.00
BA 180119P00145000 P 01/19/18 145.0 34.65 36.65
BA 180119P00150000 P 01/19/18 150.0 38.50 40.75
BA 180119P00155000 P 01/19/18 155.0 42.40 44.55
BA 180119P00160000 P 01/19/18 160.0 46.40 48.75
BA 180119P00165000 P 01/19/18 165.0 50.25 53.00
BA 180119P00170000 P 01/19/18 170.0 55.10 57.65
BA 180119P00175000 P 01/19/18 175.0 59.50 61.75
BA 180119P00180000 P 01/19/18 180.0 63.95 66.40
BA 180119P00185000 P 01/19/18 185.0 68.00 71.60
BA 180119P00190000 P 01/19/18 190.0 72.30 76.10
BA 180119P00195000 P 01/19/18 195.0 76.70 81.00
BA 180119P00200000 P 01/19/18 200.0 81.00 85.70
BA 180119P00210000 P 01/19/18 210.0 91.05 95.20
BA 180119P00220000 P 01/19/18 220.0 100.50 104.85

OPRA data is delayed 15 minutes.