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 (2017-03-10)Premium Content

Boeing Co (BA)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BA 170602C00130000 C 06/02/17 130.0 54.50 59.00
BA 170602C00135000 C 06/02/17 135.0 49.65 53.80
BA 170602C00139000 C 06/02/17 139.0 45.60 50.00
BA 170602C00140000 C 06/02/17 140.0 45.00 49.05
BA 170602C00141000 C 06/02/17 141.0 43.50 48.00
BA 170602C00142000 C 06/02/17 142.0 42.55 46.95
BA 170602C00143000 C 06/02/17 143.0 42.05 46.10
BA 170602C00144000 C 06/02/17 144.0 40.55 45.10
BA 170602C00145000 C 06/02/17 145.0 39.55 44.00
BA 170602C00146000 C 06/02/17 146.0 40.15 42.35
BA 170602C00147000 C 06/02/17 147.0 38.95 41.40
BA 170602C00148000 C 06/02/17 148.0 38.25 40.35
BA 170602C00149000 C 06/02/17 149.0 36.95 39.35
BA 170602C00150000 C 06/02/17 150.0 35.90 38.40
BA 170602C00152500 C 06/02/17 152.5 33.05 35.90
BA 170602C00155000 C 06/02/17 155.0 30.85 32.55
BA 170602C00157500 C 06/02/17 157.5 28.60 29.90
BA 170602C00160000 C 06/02/17 160.0 26.30 27.20
BA 170602C00162500 C 06/02/17 162.5 23.90 25.35
BA 170602C00165000 C 06/02/17 165.0 21.35 22.20
BA 170602C00167500 C 06/02/17 167.5 18.90 20.85
BA 170602C00170000 C 06/02/17 170.0 16.40 16.95
BA 170602C00172500 C 06/02/17 172.5 13.90 14.70
BA 170602C00175000 C 06/02/17 175.0 11.55 11.75
BA 170602C00177500 C 06/02/17 177.5 9.10 9.30
BA 170602C00180000 C 06/02/17 180.0 6.60 6.85
BA 170602C00182500 C 06/02/17 182.5 4.30 4.50
BA 170602C00185000 C 06/02/17 185.0 2.28 2.38
BA 170602C00187500 C 06/02/17 187.5 0.86 0.93
BA 170602C00190000 C 06/02/17 190.0 0.23 0.26
BA 170602C00192500 C 06/02/17 192.5 0.05 0.07
BA 170602C00195000 C 06/02/17 195.0 0.00 0.06
BA 170602C00197500 C 06/02/17 197.5 0.00 0.04
BA 170602C00200000 C 06/02/17 200.0 0.00 0.04
BA 170602C00202500 C 06/02/17 202.5 0.00 0.03
BA 170602C00205000 C 06/02/17 205.0 0.00 0.03
BA 170602C00207500 C 06/02/17 207.5 0.00 0.03
BA 170602C00210000 C 06/02/17 210.0 0.00 0.03
BA 170602C00212500 C 06/02/17 212.5 0.00 0.03
BA 170602C00215000 C 06/02/17 215.0 0.00 0.03
BA 170602C00217500 C 06/02/17 217.5 0.00 0.03
BA 170602C00220000 C 06/02/17 220.0 0.00 0.04
BA 170602C00230000 C 06/02/17 230.0 0.00 0.03
BA 170602C00240000 C 06/02/17 240.0 0.00 0.03
BA 170602C00250000 C 06/02/17 250.0 0.00 0.03
BA 170602P00130000 P 06/02/17 130.0 0.00 0.04
BA 170602P00135000 P 06/02/17 135.0 0.00 0.03
BA 170602P00139000 P 06/02/17 139.0 0.00 0.03
BA 170602P00140000 P 06/02/17 140.0 0.00 0.03
BA 170602P00141000 P 06/02/17 141.0 0.00 0.03
BA 170602P00142000 P 06/02/17 142.0 0.00 0.03
BA 170602P00143000 P 06/02/17 143.0 0.00 0.03
BA 170602P00144000 P 06/02/17 144.0 0.00 0.03
BA 170602P00145000 P 06/02/17 145.0 0.00 0.03
BA 170602P00146000 P 06/02/17 146.0 0.00 0.04
BA 170602P00147000 P 06/02/17 147.0 0.00 0.04
BA 170602P00148000 P 06/02/17 148.0 0.00 0.03
BA 170602P00149000 P 06/02/17 149.0 0.00 0.03
BA 170602P00150000 P 06/02/17 150.0 0.00 0.03
BA 170602P00152500 P 06/02/17 152.5 0.00 0.03
BA 170602P00155000 P 06/02/17 155.0 0.00 0.03
BA 170602P00157500 P 06/02/17 157.5 0.00 0.03
BA 170602P00160000 P 06/02/17 160.0 0.00 0.03
BA 170602P00162500 P 06/02/17 162.5 0.00 0.03
BA 170602P00165000 P 06/02/17 165.0 0.00 0.04
BA 170602P00167500 P 06/02/17 167.5 0.00 0.07
BA 170602P00170000 P 06/02/17 170.0 0.00 0.08
BA 170602P00172500 P 06/02/17 172.5 0.02 0.08
BA 170602P00175000 P 06/02/17 175.0 0.02 0.03
BA 170602P00177500 P 06/02/17 177.5 0.04 0.07
BA 170602P00180000 P 06/02/17 180.0 0.09 0.12
BA 170602P00182500 P 06/02/17 182.5 0.24 0.26
BA 170602P00185000 P 06/02/17 185.0 0.68 0.71
BA 170602P00187500 P 06/02/17 187.5 1.72 1.79
BA 170602P00190000 P 06/02/17 190.0 3.55 3.70
BA 170602P00192500 P 06/02/17 192.5 5.80 6.05
BA 170602P00195000 P 06/02/17 195.0 8.30 8.50
BA 170602P00197500 P 06/02/17 197.5 9.30 12.75
BA 170602P00200000 P 06/02/17 200.0 13.20 13.75
BA 170602P00202500 P 06/02/17 202.5 15.45 17.90
BA 170602P00205000 P 06/02/17 205.0 18.25 18.75
BA 170602P00207500 P 06/02/17 207.5 20.55 21.40
BA 170602P00210000 P 06/02/17 210.0 23.20 23.75
BA 170602P00212500 P 06/02/17 212.5 25.70 26.45
BA 170602P00215000 P 06/02/17 215.0 28.05 29.40
BA 170602P00217500 P 06/02/17 217.5 29.35 32.65
BA 170602P00220000 P 06/02/17 220.0 31.90 35.10
BA 170602P00230000 P 06/02/17 230.0 42.75 45.05
BA 170602P00240000 P 06/02/17 240.0 51.85 55.10
BA 170602P00250000 P 06/02/17 250.0 61.30 65.60
BA 170609C00135000 C 06/09/17 135.0 49.85 53.40
BA 170609C00140000 C 06/09/17 140.0 46.10 48.40
BA 170609C00141000 C 06/09/17 141.0 44.25 47.40
BA 170609C00142000 C 06/09/17 142.0 43.25 46.40
BA 170609C00143000 C 06/09/17 143.0 43.20 45.40
BA 170609C00144000 C 06/09/17 144.0 41.80 44.40
BA 170609C00145000 C 06/09/17 145.0 40.15 43.40
BA 170609C00146000 C 06/09/17 146.0 39.25 42.40
BA 170609C00147000 C 06/09/17 147.0 38.25 41.45
BA 170609C00148000 C 06/09/17 148.0 37.25 40.40
BA 170609C00149000 C 06/09/17 149.0 36.25 39.40
BA 170609C00150000 C 06/09/17 150.0 36.35 37.65
BA 170609C00152500 C 06/09/17 152.5 33.10 35.90
BA 170609C00155000 C 06/09/17 155.0 31.20 32.35
BA 170609C00157500 C 06/09/17 157.5 28.95 30.75
BA 170609C00160000 C 06/09/17 160.0 26.40 27.25
BA 170609C00162500 C 06/09/17 162.5 23.90 25.85
BA 170609C00165000 C 06/09/17 165.0 21.45 22.55
BA 170609C00167500 C 06/09/17 167.5 19.00 20.85
BA 170609C00170000 C 06/09/17 170.0 16.20 18.45
BA 170609C00172500 C 06/09/17 172.5 14.05 15.90
BA 170609C00175000 C 06/09/17 175.0 11.65 12.20
BA 170609C00177500 C 06/09/17 177.5 9.30 9.45
BA 170609C00180000 C 06/09/17 180.0 7.00 7.15
BA 170609C00182500 C 06/09/17 182.5 4.85 5.00
BA 170609C00185000 C 06/09/17 185.0 3.00 3.10
BA 170609C00187500 C 06/09/17 187.5 1.61 1.68
BA 170609C00190000 C 06/09/17 190.0 0.73 0.78
BA 170609C00192500 C 06/09/17 192.5 0.29 0.34
BA 170609C00195000 C 06/09/17 195.0 0.10 0.15
BA 170609C00197500 C 06/09/17 197.5 0.03 0.07
BA 170609C00200000 C 06/09/17 200.0 0.00 0.05
BA 170609C00202500 C 06/09/17 202.5 0.00 0.04
BA 170609C00205000 C 06/09/17 205.0 0.00 0.04
BA 170609C00207500 C 06/09/17 207.5 0.00 0.04
BA 170609C00210000 C 06/09/17 210.0 0.00 0.03
BA 170609C00212500 C 06/09/17 212.5 0.00 0.03
BA 170609C00215000 C 06/09/17 215.0 0.00 0.03
BA 170609C00217500 C 06/09/17 217.5 0.00 0.03
BA 170609C00220000 C 06/09/17 220.0 0.00 0.03
BA 170609C00230000 C 06/09/17 230.0 0.00 0.03
BA 170609C00240000 C 06/09/17 240.0 0.00 0.03
BA 170609C00250000 C 06/09/17 250.0 0.00 0.04
BA 170609P00135000 P 06/09/17 135.0 0.00 0.03
BA 170609P00140000 P 06/09/17 140.0 0.00 0.03
BA 170609P00141000 P 06/09/17 141.0 0.00 0.03
BA 170609P00142000 P 06/09/17 142.0 0.00 0.04
BA 170609P00143000 P 06/09/17 143.0 0.00 0.03
BA 170609P00144000 P 06/09/17 144.0 0.00 0.03
BA 170609P00145000 P 06/09/17 145.0 0.00 0.04
BA 170609P00146000 P 06/09/17 146.0 0.00 0.03
BA 170609P00147000 P 06/09/17 147.0 0.00 0.04
BA 170609P00148000 P 06/09/17 148.0 0.00 0.04
BA 170609P00149000 P 06/09/17 149.0 0.00 0.04
BA 170609P00150000 P 06/09/17 150.0 0.00 0.04
BA 170609P00152500 P 06/09/17 152.5 0.00 0.04
BA 170609P00155000 P 06/09/17 155.0 0.00 0.04
BA 170609P00157500 P 06/09/17 157.5 0.00 0.04
BA 170609P00160000 P 06/09/17 160.0 0.01 0.03
BA 170609P00162500 P 06/09/17 162.5 0.00 0.05
BA 170609P00165000 P 06/09/17 165.0 0.02 0.05
BA 170609P00167500 P 06/09/17 167.5 0.03 0.07
BA 170609P00170000 P 06/09/17 170.0 0.04 0.09
BA 170609P00172500 P 06/09/17 172.5 0.07 0.11
BA 170609P00175000 P 06/09/17 175.0 0.13 0.16
BA 170609P00177500 P 06/09/17 177.5 0.21 0.22
BA 170609P00180000 P 06/09/17 180.0 0.38 0.42
BA 170609P00182500 P 06/09/17 182.5 0.72 0.76
BA 170609P00185000 P 06/09/17 185.0 1.35 1.41
BA 170609P00187500 P 06/09/17 187.5 2.44 2.52
BA 170609P00190000 P 06/09/17 190.0 4.00 4.25
BA 170609P00192500 P 06/09/17 192.5 5.80 6.55
BA 170609P00195000 P 06/09/17 195.0 8.35 8.65
BA 170609P00197500 P 06/09/17 197.5 10.50 12.50
BA 170609P00200000 P 06/09/17 200.0 13.25 13.55
BA 170609P00202500 P 06/09/17 202.5 15.30 16.55
BA 170609P00205000 P 06/09/17 205.0 18.15 18.65
BA 170609P00207500 P 06/09/17 207.5 20.60 22.00
BA 170609P00210000 P 06/09/17 210.0 23.05 23.70
BA 170609P00212500 P 06/09/17 212.5 25.35 26.65
BA 170609P00215000 P 06/09/17 215.0 28.10 29.40
BA 170609P00217500 P 06/09/17 217.5 29.65 32.40
BA 170609P00220000 P 06/09/17 220.0 32.45 35.25
BA 170609P00230000 P 06/09/17 230.0 42.05 45.15
BA 170609P00240000 P 06/09/17 240.0 52.25 55.10
BA 170609P00250000 P 06/09/17 250.0 62.90 65.10
BA 170616C00065000 C 06/16/17 65.0 119.30 124.00
BA 170616C00070000 C 06/16/17 70.0 114.35 118.95
BA 170616C00075000 C 06/16/17 75.0 109.55 114.00
BA 170616C00080000 C 06/16/17 80.0 104.50 109.00
BA 170616C00085000 C 06/16/17 85.0 99.35 103.95
BA 170616C00090000 C 06/16/17 90.0 94.40 99.00
BA 170616C00095000 C 06/16/17 95.0 89.50 94.05
BA 170616C00100000 C 06/16/17 100.0 84.30 89.00
BA 170616C00105000 C 06/16/17 105.0 79.55 84.00
BA 170616C00110000 C 06/16/17 110.0 74.40 79.00
BA 170616C00115000 C 06/16/17 115.0 69.45 74.00
BA 170616C00120000 C 06/16/17 120.0 65.95 68.40
BA 170616C00125000 C 06/16/17 125.0 59.95 63.50
BA 170616C00130000 C 06/16/17 130.0 55.00 58.45
BA 170616C00135000 C 06/16/17 135.0 49.95 53.50
BA 170616C00140000 C 06/16/17 140.0 44.95 48.50
BA 170616C00145000 C 06/16/17 145.0 39.95 43.95
BA 170616C00146000 C 06/16/17 146.0 39.00 43.15
BA 170616C00147000 C 06/16/17 147.0 38.00 42.00
BA 170616C00148000 C 06/16/17 148.0 37.05 41.00
BA 170616C00149000 C 06/16/17 149.0 36.10 40.10
BA 170616C00150000 C 06/16/17 150.0 36.50 36.95
BA 170616C00152500 C 06/16/17 152.5 32.50 36.00
BA 170616C00155000 C 06/16/17 155.0 31.00 32.10
BA 170616C00157500 C 06/16/17 157.5 28.05 30.95
BA 170616C00160000 C 06/16/17 160.0 26.60 27.00
BA 170616C00162500 C 06/16/17 162.5 23.85 25.55
BA 170616C00165000 C 06/16/17 165.0 21.65 22.00
BA 170616C00167500 C 06/16/17 167.5 18.90 20.50
BA 170616C00170000 C 06/16/17 170.0 16.70 17.05
BA 170616C00172500 C 06/16/17 172.5 13.20 15.40
BA 170616C00175000 C 06/16/17 175.0 11.90 12.20
BA 170616C00177500 C 06/16/17 177.5 9.55 9.80
BA 170616C00180000 C 06/16/17 180.0 7.35 7.55
BA 170616C00182500 C 06/16/17 182.5 5.35 5.50
BA 170616C00185000 C 06/16/17 185.0 3.60 3.75
BA 170616C00187500 C 06/16/17 187.5 2.25 2.35
BA 170616C00190000 C 06/16/17 190.0 1.27 1.36
BA 170616C00192500 C 06/16/17 192.5 0.65 0.74
BA 170616C00195000 C 06/16/17 195.0 0.30 0.38
BA 170616C00197500 C 06/16/17 197.5 0.15 0.20
BA 170616C00200000 C 06/16/17 200.0 0.09 0.12
BA 170616C00202500 C 06/16/17 202.5 0.04 0.08
BA 170616C00205000 C 06/16/17 205.0 0.02 0.06
BA 170616C00207500 C 06/16/17 207.5 0.00 0.05
BA 170616C00210000 C 06/16/17 210.0 0.00 0.04
BA 170616C00212500 C 06/16/17 212.5 0.00 0.04
BA 170616C00215000 C 06/16/17 215.0 0.00 0.04
BA 170616C00217500 C 06/16/17 217.5 0.00 0.03
BA 170616C00220000 C 06/16/17 220.0 0.00 0.04
BA 170616C00230000 C 06/16/17 230.0 0.00 0.04
BA 170616C00240000 C 06/16/17 240.0 0.00 0.03
BA 170616C00250000 C 06/16/17 250.0 0.00 0.03
BA 170616P00065000 P 06/16/17 65.0 0.00 0.03
BA 170616P00070000 P 06/16/17 70.0 0.00 0.03
BA 170616P00075000 P 06/16/17 75.0 0.00 0.04
BA 170616P00080000 P 06/16/17 80.0 0.00 0.04
BA 170616P00085000 P 06/16/17 85.0 0.00 0.03
BA 170616P00090000 P 06/16/17 90.0 0.00 0.04
BA 170616P00095000 P 06/16/17 95.0 0.00 0.03
BA 170616P00100000 P 06/16/17 100.0 0.00 0.01
BA 170616P00105000 P 06/16/17 105.0 0.00 0.01
BA 170616P00110000 P 06/16/17 110.0 0.00 0.01
BA 170616P00115000 P 06/16/17 115.0 0.00 0.01
BA 170616P00120000 P 06/16/17 120.0 0.00 0.01
BA 170616P00125000 P 06/16/17 125.0 0.00 0.01
BA 170616P00130000 P 06/16/17 130.0 0.00 0.02
BA 170616P00135000 P 06/16/17 135.0 0.00 0.03
BA 170616P00140000 P 06/16/17 140.0 0.01 0.04
BA 170616P00145000 P 06/16/17 145.0 0.01 0.04
BA 170616P00146000 P 06/16/17 146.0 0.00 0.04
BA 170616P00147000 P 06/16/17 147.0 0.00 0.04
BA 170616P00148000 P 06/16/17 148.0 0.00 0.04
BA 170616P00149000 P 06/16/17 149.0 0.00 0.01
BA 170616P00150000 P 06/16/17 150.0 0.01 0.04
BA 170616P00152500 P 06/16/17 152.5 0.00 0.04
BA 170616P00155000 P 06/16/17 155.0 0.02 0.03
BA 170616P00157500 P 06/16/17 157.5 0.01 0.03
BA 170616P00160000 P 06/16/17 160.0 0.03 0.04
BA 170616P00162500 P 06/16/17 162.5 0.05 0.07
BA 170616P00165000 P 06/16/17 165.0 0.07 0.08
BA 170616P00167500 P 06/16/17 167.5 0.08 0.12
BA 170616P00170000 P 06/16/17 170.0 0.13 0.16
BA 170616P00172500 P 06/16/17 172.5 0.18 0.22
BA 170616P00175000 P 06/16/17 175.0 0.27 0.33
BA 170616P00177500 P 06/16/17 177.5 0.44 0.49
BA 170616P00180000 P 06/16/17 180.0 0.73 0.77
BA 170616P00182500 P 06/16/17 182.5 1.20 1.28
BA 170616P00185000 P 06/16/17 185.0 1.94 2.03
BA 170616P00187500 P 06/16/17 187.5 3.00 3.15
BA 170616P00190000 P 06/16/17 190.0 4.50 4.70
BA 170616P00192500 P 06/16/17 192.5 6.40 6.65
BA 170616P00195000 P 06/16/17 195.0 8.55 8.75
BA 170616P00197500 P 06/16/17 197.5 10.80 11.15
BA 170616P00200000 P 06/16/17 200.0 13.20 13.55
BA 170616P00202500 P 06/16/17 202.5 15.55 16.15
BA 170616P00205000 P 06/16/17 205.0 18.20 18.50
BA 170616P00207500 P 06/16/17 207.5 19.75 21.05
BA 170616P00210000 P 06/16/17 210.0 22.75 23.55
BA 170616P00212500 P 06/16/17 212.5 24.75 27.75
BA 170616P00215000 P 06/16/17 215.0 27.95 28.80
BA 170616P00217500 P 06/16/17 217.5 29.15 31.60
BA 170616P00220000 P 06/16/17 220.0 31.00 35.10
BA 170616P00230000 P 06/16/17 230.0 41.00 45.15
BA 170616P00240000 P 06/16/17 240.0 51.00 55.05
BA 170616P00250000 P 06/16/17 250.0 61.65 65.05
BA 170623C00135000 C 06/23/17 135.0 50.25 54.35
BA 170623C00140000 C 06/23/17 140.0 45.25 49.20
BA 170623C00141000 C 06/23/17 141.0 44.30 48.15
BA 170623C00142000 C 06/23/17 142.0 43.30 47.35
BA 170623C00143000 C 06/23/17 143.0 42.30 46.35
BA 170623C00144000 C 06/23/17 144.0 41.25 45.30
BA 170623C00145000 C 06/23/17 145.0 40.25 44.30
BA 170623C00146000 C 06/23/17 146.0 39.25 43.30
BA 170623C00147000 C 06/23/17 147.0 38.30 42.40
BA 170623C00148000 C 06/23/17 148.0 37.30 41.30
BA 170623C00149000 C 06/23/17 149.0 36.30 40.40
BA 170623C00150000 C 06/23/17 150.0 35.30 39.40
BA 170623C00152500 C 06/23/17 152.5 32.85 36.00
BA 170623C00155000 C 06/23/17 155.0 30.90 32.05
BA 170623C00157500 C 06/23/17 157.5 28.25 31.05
BA 170623C00160000 C 06/23/17 160.0 26.60 27.15
BA 170623C00162500 C 06/23/17 162.5 23.55 24.95
BA 170623C00165000 C 06/23/17 165.0 21.70 22.15
BA 170623C00167500 C 06/23/17 167.5 18.50 19.75
BA 170623C00170000 C 06/23/17 170.0 16.85 17.25
BA 170623C00172500 C 06/23/17 172.5 14.45 14.90
BA 170623C00175000 C 06/23/17 175.0 12.10 12.50
BA 170623C00177500 C 06/23/17 177.5 9.90 10.25
BA 170623C00180000 C 06/23/17 180.0 7.75 8.05
BA 170623C00182500 C 06/23/17 182.5 5.80 6.15
BA 170623C00185000 C 06/23/17 185.0 4.10 4.40
BA 170623C00187500 C 06/23/17 187.5 2.77 2.95
BA 170623C00190000 C 06/23/17 190.0 1.73 1.95
BA 170623C00192500 C 06/23/17 192.5 1.02 1.17
BA 170623C00195000 C 06/23/17 195.0 0.57 0.68
BA 170623C00197500 C 06/23/17 197.5 0.30 0.39
BA 170623C00200000 C 06/23/17 200.0 0.16 0.25
BA 170623C00202500 C 06/23/17 202.5 0.09 0.15
BA 170623C00205000 C 06/23/17 205.0 0.04 0.10
BA 170623C00207500 C 06/23/17 207.5 0.01 0.07
BA 170623C00210000 C 06/23/17 210.0 0.00 0.06
BA 170623C00212500 C 06/23/17 212.5 0.00 0.05
BA 170623C00215000 C 06/23/17 215.0 0.00 0.08
BA 170623C00217500 C 06/23/17 217.5 0.00 0.04
BA 170623C00220000 C 06/23/17 220.0 0.00 0.04
BA 170623C00230000 C 06/23/17 230.0 0.00 0.04
BA 170623C00240000 C 06/23/17 240.0 0.00 0.04
BA 170623P00135000 P 06/23/17 135.0 0.00 0.04
BA 170623P00140000 P 06/23/17 140.0 0.00 0.04
BA 170623P00141000 P 06/23/17 141.0 0.00 0.04
BA 170623P00142000 P 06/23/17 142.0 0.00 0.04
BA 170623P00143000 P 06/23/17 143.0 0.00 0.05
BA 170623P00144000 P 06/23/17 144.0 0.00 0.05
BA 170623P00145000 P 06/23/17 145.0 0.00 0.05
BA 170623P00146000 P 06/23/17 146.0 0.00 0.09
BA 170623P00147000 P 06/23/17 147.0 0.00 0.06
BA 170623P00148000 P 06/23/17 148.0 0.00 0.07
BA 170623P00149000 P 06/23/17 149.0 0.00 0.10
BA 170623P00150000 P 06/23/17 150.0 0.00 0.06
BA 170623P00152500 P 06/23/17 152.5 0.01 0.07
BA 170623P00155000 P 06/23/17 155.0 0.02 0.09
BA 170623P00157500 P 06/23/17 157.5 0.03 0.09
BA 170623P00160000 P 06/23/17 160.0 0.05 0.12
BA 170623P00162500 P 06/23/17 162.5 0.07 0.20
BA 170623P00165000 P 06/23/17 165.0 0.11 0.17
BA 170623P00167500 P 06/23/17 167.5 0.15 0.21
BA 170623P00170000 P 06/23/17 170.0 0.22 0.34
BA 170623P00172500 P 06/23/17 172.5 0.31 0.42
BA 170623P00175000 P 06/23/17 175.0 0.45 0.56
BA 170623P00177500 P 06/23/17 177.5 0.69 0.78
BA 170623P00180000 P 06/23/17 180.0 1.05 1.17
BA 170623P00182500 P 06/23/17 182.5 1.61 1.74
BA 170623P00185000 P 06/23/17 185.0 2.41 2.57
BA 170623P00187500 P 06/23/17 187.5 3.50 3.75
BA 170623P00190000 P 06/23/17 190.0 4.95 5.20
BA 170623P00192500 P 06/23/17 192.5 6.70 7.15
BA 170623P00195000 P 06/23/17 195.0 8.45 9.25
BA 170623P00197500 P 06/23/17 197.5 10.75 11.40
BA 170623P00200000 P 06/23/17 200.0 12.20 13.90
BA 170623P00202500 P 06/23/17 202.5 15.25 16.35
BA 170623P00205000 P 06/23/17 205.0 18.05 19.25
BA 170623P00207500 P 06/23/17 207.5 20.20 21.50
BA 170623P00210000 P 06/23/17 210.0 23.00 23.60
BA 170623P00212500 P 06/23/17 212.5 25.55 26.70
BA 170623P00215000 P 06/23/17 215.0 26.80 29.75
BA 170623P00217500 P 06/23/17 217.5 29.85 31.70
BA 170623P00220000 P 06/23/17 220.0 31.85 35.50
BA 170623P00230000 P 06/23/17 230.0 41.95 45.45
BA 170623P00240000 P 06/23/17 240.0 51.95 55.45
BA 170630C00135000 C 06/30/17 135.0 50.40 54.40
BA 170630C00140000 C 06/30/17 140.0 45.35 49.40
BA 170630C00142000 C 06/30/17 142.0 43.35 47.35
BA 170630C00143000 C 06/30/17 143.0 42.35 46.35
BA 170630C00144000 C 06/30/17 144.0 41.35 45.20
BA 170630C00145000 C 06/30/17 145.0 40.35 44.30
BA 170630C00146000 C 06/30/17 146.0 39.35 43.20
BA 170630C00147000 C 06/30/17 147.0 38.35 42.30
BA 170630C00148000 C 06/30/17 148.0 37.35 41.40
BA 170630C00149000 C 06/30/17 149.0 36.35 40.25
BA 170630C00150000 C 06/30/17 150.0 35.40 38.55
BA 170630C00152500 C 06/30/17 152.5 33.20 36.05
BA 170630C00155000 C 06/30/17 155.0 31.55 32.20
BA 170630C00157500 C 06/30/17 157.5 29.10 30.05
BA 170630C00160000 C 06/30/17 160.0 25.65 27.35
BA 170630C00162500 C 06/30/17 162.5 23.85 26.15
BA 170630C00165000 C 06/30/17 165.0 21.65 22.25
BA 170630C00167500 C 06/30/17 167.5 19.20 19.85
BA 170630C00170000 C 06/30/17 170.0 17.00 17.45
BA 170630C00172500 C 06/30/17 172.5 14.65 15.00
BA 170630C00175000 C 06/30/17 175.0 12.35 12.80
BA 170630C00177500 C 06/30/17 177.5 10.15 10.55
BA 170630C00180000 C 06/30/17 180.0 8.10 8.45
BA 170630C00182500 C 06/30/17 182.5 6.25 6.55
BA 170630C00185000 C 06/30/17 185.0 4.60 4.85
BA 170630C00187500 C 06/30/17 187.5 3.25 3.40
BA 170630C00190000 C 06/30/17 190.0 2.12 2.30
BA 170630C00192500 C 06/30/17 192.5 1.37 1.53
BA 170630C00195000 C 06/30/17 195.0 0.85 0.97
BA 170630C00197500 C 06/30/17 197.5 0.49 0.59
BA 170630C00200000 C 06/30/17 200.0 0.29 0.37
BA 170630C00202500 C 06/30/17 202.5 0.16 0.23
BA 170630C00205000 C 06/30/17 205.0 0.09 0.16
BA 170630C00207500 C 06/30/17 207.5 0.05 0.11
BA 170630C00210000 C 06/30/17 210.0 0.03 0.08
BA 170630C00212500 C 06/30/17 212.5 0.01 0.06
BA 170630C00215000 C 06/30/17 215.0 0.00 0.05
BA 170630C00217500 C 06/30/17 217.5 0.00 0.05
BA 170630C00220000 C 06/30/17 220.0 0.00 0.04
BA 170630C00230000 C 06/30/17 230.0 0.00 0.04
BA 170630C00240000 C 06/30/17 240.0 0.00 0.04
BA 170630C00250000 C 06/30/17 250.0 0.00 0.04
BA 170630P00135000 P 06/30/17 135.0 0.00 0.04
BA 170630P00140000 P 06/30/17 140.0 0.00 0.04
BA 170630P00142000 P 06/30/17 142.0 0.00 0.05
BA 170630P00143000 P 06/30/17 143.0 0.00 0.06
BA 170630P00144000 P 06/30/17 144.0 0.00 0.06
BA 170630P00145000 P 06/30/17 145.0 0.00 0.06
BA 170630P00146000 P 06/30/17 146.0 0.01 0.07
BA 170630P00147000 P 06/30/17 147.0 0.01 0.07
BA 170630P00148000 P 06/30/17 148.0 0.01 0.08
BA 170630P00149000 P 06/30/17 149.0 0.01 0.15
BA 170630P00150000 P 06/30/17 150.0 0.02 0.08
BA 170630P00152500 P 06/30/17 152.5 0.03 0.10
BA 170630P00155000 P 06/30/17 155.0 0.05 0.11
BA 170630P00157500 P 06/30/17 157.5 0.07 0.18
BA 170630P00160000 P 06/30/17 160.0 0.10 0.15
BA 170630P00162500 P 06/30/17 162.5 0.14 0.30
BA 170630P00165000 P 06/30/17 165.0 0.20 0.23
BA 170630P00167500 P 06/30/17 167.5 0.25 0.30
BA 170630P00170000 P 06/30/17 170.0 0.34 0.40
BA 170630P00172500 P 06/30/17 172.5 0.48 0.59
BA 170630P00175000 P 06/30/17 175.0 0.68 0.80
BA 170630P00177500 P 06/30/17 177.5 0.97 1.09
BA 170630P00180000 P 06/30/17 180.0 1.39 1.52
BA 170630P00182500 P 06/30/17 182.5 2.02 2.12
BA 170630P00185000 P 06/30/17 185.0 2.84 3.05
BA 170630P00187500 P 06/30/17 187.5 3.90 4.15
BA 170630P00190000 P 06/30/17 190.0 5.30 5.60
BA 170630P00192500 P 06/30/17 192.5 7.00 7.35
BA 170630P00195000 P 06/30/17 195.0 8.85 9.30
BA 170630P00197500 P 06/30/17 197.5 11.10 11.50
BA 170630P00200000 P 06/30/17 200.0 13.20 13.85
BA 170630P00202500 P 06/30/17 202.5 15.55 16.60
BA 170630P00205000 P 06/30/17 205.0 17.90 18.65
BA 170630P00207500 P 06/30/17 207.5 20.55 21.75
BA 170630P00210000 P 06/30/17 210.0 22.45 23.65
BA 170630P00212500 P 06/30/17 212.5 24.25 27.45
BA 170630P00215000 P 06/30/17 215.0 28.05 29.85
BA 170630P00217500 P 06/30/17 217.5 29.45 32.65
BA 170630P00220000 P 06/30/17 220.0 31.95 35.70
BA 170630P00230000 P 06/30/17 230.0 41.95 45.65
BA 170630P00240000 P 06/30/17 240.0 51.90 55.60
BA 170630P00250000 P 06/30/17 250.0 61.85 65.75
BA 170707C00140000 C 07/07/17 140.0 45.35 49.40
BA 170707C00145000 C 07/07/17 145.0 40.35 44.35
BA 170707C00146000 C 07/07/17 146.0 39.35 43.30
BA 170707C00147000 C 07/07/17 147.0 38.90 41.55
BA 170707C00148000 C 07/07/17 148.0 37.90 40.55
BA 170707C00149000 C 07/07/17 149.0 36.90 39.35
BA 170707C00150000 C 07/07/17 150.0 35.90 38.35
BA 170707C00152500 C 07/07/17 152.5 33.40 35.85
BA 170707C00155000 C 07/07/17 155.0 31.65 32.55
BA 170707C00157500 C 07/07/17 157.5 28.50 30.95
BA 170707C00160000 C 07/07/17 160.0 26.75 27.50
BA 170707C00162500 C 07/07/17 162.5 23.55 26.00
BA 170707C00165000 C 07/07/17 165.0 20.95 23.50
BA 170707C00167500 C 07/07/17 167.5 18.70 21.20
BA 170707C00170000 C 07/07/17 170.0 17.10 17.60
BA 170707C00172500 C 07/07/17 172.5 14.85 15.25
BA 170707C00175000 C 07/07/17 175.0 12.45 13.00
BA 170707C00177500 C 07/07/17 177.5 10.40 10.85
BA 170707C00180000 C 07/07/17 180.0 8.40 8.75
BA 170707C00182500 C 07/07/17 182.5 6.55 6.95
BA 170707C00185000 C 07/07/17 185.0 4.90 5.25
BA 170707C00187500 C 07/07/17 187.5 3.55 3.80
BA 170707C00190000 C 07/07/17 190.0 2.50 2.69
BA 170707C00192500 C 07/07/17 192.5 1.67 1.82
BA 170707C00195000 C 07/07/17 195.0 1.03 1.21
BA 170707C00197500 C 07/07/17 197.5 0.63 0.78
BA 170707C00200000 C 07/07/17 200.0 0.40 0.52
BA 170707C00202500 C 07/07/17 202.5 0.24 0.33
BA 170707C00205000 C 07/07/17 205.0 0.14 0.21
BA 170707C00207500 C 07/07/17 207.5 0.08 0.14
BA 170707C00210000 C 07/07/17 210.0 0.05 0.11
BA 170707C00212500 C 07/07/17 212.5 0.02 0.07
BA 170707C00215000 C 07/07/17 215.0 0.00 0.06
BA 170707C00217500 C 07/07/17 217.5 0.00 0.04
BA 170707C00220000 C 07/07/17 220.0 0.00 0.04
BA 170707C00230000 C 07/07/17 230.0 0.00 0.04
BA 170707P00140000 P 07/07/17 140.0 0.00 0.06
BA 170707P00145000 P 07/07/17 145.0 0.01 0.07
BA 170707P00146000 P 07/07/17 146.0 0.02 0.08
BA 170707P00147000 P 07/07/17 147.0 0.02 0.09
BA 170707P00148000 P 07/07/17 148.0 0.03 0.09
BA 170707P00149000 P 07/07/17 149.0 0.03 0.10
BA 170707P00150000 P 07/07/17 150.0 0.04 0.09
BA 170707P00152500 P 07/07/17 152.5 0.05 0.12
BA 170707P00155000 P 07/07/17 155.0 0.07 0.14
BA 170707P00157500 P 07/07/17 157.5 0.10 0.24
BA 170707P00160000 P 07/07/17 160.0 0.14 0.20
BA 170707P00162500 P 07/07/17 162.5 0.19 0.24
BA 170707P00165000 P 07/07/17 165.0 0.24 0.30
BA 170707P00167500 P 07/07/17 167.5 0.33 0.40
BA 170707P00170000 P 07/07/17 170.0 0.45 0.57
BA 170707P00172500 P 07/07/17 172.5 0.61 0.68
BA 170707P00175000 P 07/07/17 175.0 0.85 0.96
BA 170707P00177500 P 07/07/17 177.5 1.18 1.30
BA 170707P00180000 P 07/07/17 180.0 1.63 1.77
BA 170707P00182500 P 07/07/17 182.5 2.29 2.46
BA 170707P00185000 P 07/07/17 185.0 3.10 3.35
BA 170707P00187500 P 07/07/17 187.5 4.20 4.50
BA 170707P00190000 P 07/07/17 190.0 5.60 5.90
BA 170707P00192500 P 07/07/17 192.5 7.25 7.55
BA 170707P00195000 P 07/07/17 195.0 9.15 9.50
BA 170707P00197500 P 07/07/17 197.5 11.25 11.60
BA 170707P00200000 P 07/07/17 200.0 13.30 14.00
BA 170707P00202500 P 07/07/17 202.5 14.70 17.80
BA 170707P00205000 P 07/07/17 205.0 18.20 18.65
BA 170707P00207500 P 07/07/17 207.5 20.10 22.70
BA 170707P00210000 P 07/07/17 210.0 22.30 24.15
BA 170707P00212500 P 07/07/17 212.5 25.40 27.65
BA 170707P00215000 P 07/07/17 215.0 28.05 28.75
BA 170707P00217500 P 07/07/17 217.5 29.45 32.95
BA 170707P00220000 P 07/07/17 220.0 31.90 35.50
BA 170707P00230000 P 07/07/17 230.0 41.90 45.40
BA 170721C00100000 C 07/21/17 100.0 85.30 89.40
BA 170721C00105000 C 07/21/17 105.0 80.35 84.40
BA 170721C00110000 C 07/21/17 110.0 75.30 79.35
BA 170721C00115000 C 07/21/17 115.0 70.25 74.30
BA 170721C00120000 C 07/21/17 120.0 65.40 69.20
BA 170721C00125000 C 07/21/17 125.0 60.40 64.40
BA 170721C00130000 C 07/21/17 130.0 55.45 59.20
BA 170721C00135000 C 07/21/17 135.0 50.30 54.30
BA 170721C00140000 C 07/21/17 140.0 45.50 49.25
BA 170721C00145000 C 07/21/17 145.0 41.00 43.30
BA 170721C00150000 C 07/21/17 150.0 36.75 37.30
BA 170721C00155000 C 07/21/17 155.0 31.60 32.65
BA 170721C00160000 C 07/21/17 160.0 26.95 27.60
BA 170721C00165000 C 07/21/17 165.0 22.15 22.70
BA 170721C00170000 C 07/21/17 170.0 17.50 17.90
BA 170721C00175000 C 07/21/17 175.0 13.10 13.45
BA 170721C00180000 C 07/21/17 180.0 9.10 9.30
BA 170721C00185000 C 07/21/17 185.0 5.75 5.95
BA 170721C00190000 C 07/21/17 190.0 3.30 3.40
BA 170721C00195000 C 07/21/17 195.0 1.67 1.74
BA 170721C00200000 C 07/21/17 200.0 0.71 0.81
BA 170721C00210000 C 07/21/17 210.0 0.11 0.15
BA 170721C00220000 C 07/21/17 220.0 0.00 0.06
BA 170721C00230000 C 07/21/17 230.0 0.00 0.04
BA 170721C00240000 C 07/21/17 240.0 0.00 0.03
BA 170721C00250000 C 07/21/17 250.0 0.00 0.03
BA 170721P00100000 P 07/21/17 100.0 0.00 0.04
BA 170721P00105000 P 07/21/17 105.0 0.00 0.04
BA 170721P00110000 P 07/21/17 110.0 0.00 0.01
BA 170721P00115000 P 07/21/17 115.0 0.00 0.01
BA 170721P00120000 P 07/21/17 120.0 0.00 0.01
BA 170721P00125000 P 07/21/17 125.0 0.00 0.01
BA 170721P00130000 P 07/21/17 130.0 0.00 0.02
BA 170721P00135000 P 07/21/17 135.0 0.00 0.03
BA 170721P00140000 P 07/21/17 140.0 0.00 0.06
BA 170721P00145000 P 07/21/17 145.0 0.05 0.08
BA 170721P00150000 P 07/21/17 150.0 0.10 0.13
BA 170721P00155000 P 07/21/17 155.0 0.16 0.19
BA 170721P00160000 P 07/21/17 160.0 0.26 0.30
BA 170721P00165000 P 07/21/17 165.0 0.43 0.48
BA 170721P00170000 P 07/21/17 170.0 0.73 0.79
BA 170721P00175000 P 07/21/17 175.0 1.28 1.36
BA 170721P00180000 P 07/21/17 180.0 2.22 2.39
BA 170721P00185000 P 07/21/17 185.0 3.80 4.00
BA 170721P00190000 P 07/21/17 190.0 6.25 6.50
BA 170721P00195000 P 07/21/17 195.0 9.65 9.90
BA 170721P00200000 P 07/21/17 200.0 13.65 14.05
BA 170721P00210000 P 07/21/17 210.0 23.15 23.60
BA 170721P00220000 P 07/21/17 220.0 32.05 34.65
BA 170721P00230000 P 07/21/17 230.0 41.95 45.65
BA 170721P00240000 P 07/21/17 240.0 51.85 55.80
BA 170721P00250000 P 07/21/17 250.0 61.95 65.80
BA 170818C00080000 C 08/18/17 80.0 105.20 109.25
BA 170818C00085000 C 08/18/17 85.0 100.25 104.35
BA 170818C00090000 C 08/18/17 90.0 95.20 99.35
BA 170818C00095000 C 08/18/17 95.0 90.30 94.45
BA 170818C00100000 C 08/18/17 100.0 85.25 89.25
BA 170818C00105000 C 08/18/17 105.0 80.35 84.45
BA 170818C00110000 C 08/18/17 110.0 75.40 79.25
BA 170818C00115000 C 08/18/17 115.0 70.85 74.35
BA 170818C00120000 C 08/18/17 120.0 65.35 69.50
BA 170818C00125000 C 08/18/17 125.0 60.50 64.15
BA 170818C00130000 C 08/18/17 130.0 55.90 58.65
BA 170818C00135000 C 08/18/17 135.0 50.95 53.45
BA 170818C00140000 C 08/18/17 140.0 46.00 47.55
BA 170818C00145000 C 08/18/17 145.0 41.50 42.45
BA 170818C00150000 C 08/18/17 150.0 36.70 37.60
BA 170818C00155000 C 08/18/17 155.0 32.10 32.80
BA 170818C00160000 C 08/18/17 160.0 27.35 27.80
BA 170818C00165000 C 08/18/17 165.0 22.70 23.20
BA 170818C00170000 C 08/18/17 170.0 18.35 18.65
BA 170818C00175000 C 08/18/17 175.0 14.15 14.50
BA 170818C00180000 C 08/18/17 180.0 10.35 10.60
BA 170818C00185000 C 08/18/17 185.0 7.20 7.40
BA 170818C00190000 C 08/18/17 190.0 4.65 4.85
BA 170818C00195000 C 08/18/17 195.0 2.83 2.96
BA 170818C00200000 C 08/18/17 200.0 1.60 1.71
BA 170818C00210000 C 08/18/17 210.0 0.46 0.53
BA 170818C00220000 C 08/18/17 220.0 0.11 0.18
BA 170818C00230000 C 08/18/17 230.0 0.01 0.07
BA 170818P00080000 P 08/18/17 80.0 0.00 0.03
BA 170818P00085000 P 08/18/17 85.0 0.00 0.04
BA 170818P00090000 P 08/18/17 90.0 0.01 0.04
BA 170818P00095000 P 08/18/17 95.0 0.00 0.04
BA 170818P00100000 P 08/18/17 100.0 0.00 0.04
BA 170818P00105000 P 08/18/17 105.0 0.00 0.05
BA 170818P00110000 P 08/18/17 110.0 0.01 0.06
BA 170818P00115000 P 08/18/17 115.0 0.03 0.07
BA 170818P00120000 P 08/18/17 120.0 0.03 0.09
BA 170818P00125000 P 08/18/17 125.0 0.05 0.11
BA 170818P00130000 P 08/18/17 130.0 0.07 0.16
BA 170818P00135000 P 08/18/17 135.0 0.12 0.21
BA 170818P00140000 P 08/18/17 140.0 0.16 0.28
BA 170818P00145000 P 08/18/17 145.0 0.24 0.36
BA 170818P00150000 P 08/18/17 150.0 0.36 0.45
BA 170818P00155000 P 08/18/17 155.0 0.52 0.65
BA 170818P00160000 P 08/18/17 160.0 0.80 0.91
BA 170818P00165000 P 08/18/17 165.0 1.22 1.32
BA 170818P00170000 P 08/18/17 170.0 1.83 1.94
BA 170818P00175000 P 08/18/17 175.0 2.76 2.89
BA 170818P00180000 P 08/18/17 180.0 4.10 4.30
BA 170818P00185000 P 08/18/17 185.0 6.00 6.20
BA 170818P00190000 P 08/18/17 190.0 8.65 8.85
BA 170818P00195000 P 08/18/17 195.0 11.90 12.10
BA 170818P00200000 P 08/18/17 200.0 15.65 16.00
BA 170818P00210000 P 08/18/17 210.0 24.55 25.05
BA 170818P00220000 P 08/18/17 220.0 33.60 35.60
BA 170818P00230000 P 08/18/17 230.0 42.80 45.45
BA 170915C00090000 C 09/15/17 90.0 95.35 99.25
BA 170915C00095000 C 09/15/17 95.0 90.40 94.35
BA 170915C00100000 C 09/15/17 100.0 85.30 89.30
BA 170915C00105000 C 09/15/17 105.0 80.35 84.30
BA 170915C00110000 C 09/15/17 110.0 75.30 79.50
BA 170915C00115000 C 09/15/17 115.0 70.45 74.30
BA 170915C00120000 C 09/15/17 120.0 65.45 69.15
BA 170915C00125000 C 09/15/17 125.0 60.65 64.20
BA 170915C00130000 C 09/15/17 130.0 56.10 58.70
BA 170915C00135000 C 09/15/17 135.0 51.70 52.55
BA 170915C00140000 C 09/15/17 140.0 46.15 47.60
BA 170915C00145000 C 09/15/17 145.0 41.25 43.60
BA 170915C00150000 C 09/15/17 150.0 37.05 37.75
BA 170915C00155000 C 09/15/17 155.0 32.30 32.90
BA 170915C00160000 C 09/15/17 160.0 27.60 28.20
BA 170915C00165000 C 09/15/17 165.0 23.05 23.45
BA 170915C00170000 C 09/15/17 170.0 18.65 19.10
BA 170915C00175000 C 09/15/17 175.0 14.70 14.95
BA 170915C00180000 C 09/15/17 180.0 11.00 11.35
BA 170915C00185000 C 09/15/17 185.0 7.95 8.20
BA 170915C00190000 C 09/15/17 190.0 5.40 5.60
BA 170915C00195000 C 09/15/17 195.0 3.50 3.70
BA 170915C00200000 C 09/15/17 200.0 2.14 2.29
BA 170915C00210000 C 09/15/17 210.0 0.70 0.81
BA 170915P00090000 P 09/15/17 90.0 0.00 0.04
BA 170915P00095000 P 09/15/17 95.0 0.00 0.05
BA 170915P00100000 P 09/15/17 100.0 0.00 0.06
BA 170915P00105000 P 09/15/17 105.0 0.02 0.07
BA 170915P00110000 P 09/15/17 110.0 0.03 0.10
BA 170915P00115000 P 09/15/17 115.0 0.05 0.11
BA 170915P00120000 P 09/15/17 120.0 0.08 0.14
BA 170915P00125000 P 09/15/17 125.0 0.12 0.18
BA 170915P00130000 P 09/15/17 130.0 0.17 0.24
BA 170915P00135000 P 09/15/17 135.0 0.23 0.31
BA 170915P00140000 P 09/15/17 140.0 0.32 0.41
BA 170915P00145000 P 09/15/17 145.0 0.43 0.53
BA 170915P00150000 P 09/15/17 150.0 0.59 0.70
BA 170915P00155000 P 09/15/17 155.0 0.83 0.88
BA 170915P00160000 P 09/15/17 160.0 1.17 1.27
BA 170915P00165000 P 09/15/17 165.0 1.67 1.76
BA 170915P00170000 P 09/15/17 170.0 2.41 2.55
BA 170915P00175000 P 09/15/17 175.0 3.45 3.60
BA 170915P00180000 P 09/15/17 180.0 4.90 5.10
BA 170915P00185000 P 09/15/17 185.0 6.85 7.10
BA 170915P00190000 P 09/15/17 190.0 9.40 9.65
BA 170915P00195000 P 09/15/17 195.0 12.55 12.80
BA 170915P00200000 P 09/15/17 200.0 16.15 16.50
BA 170915P00210000 P 09/15/17 210.0 24.70 25.10
BA 171117C00110000 C 11/17/17 110.0 75.45 79.30
BA 171117C00115000 C 11/17/17 115.0 70.50 74.30
BA 171117C00120000 C 11/17/17 120.0 66.40 68.45
BA 171117C00125000 C 11/17/17 125.0 61.40 63.75
BA 171117C00130000 C 11/17/17 130.0 56.10 57.70
BA 171117C00135000 C 11/17/17 135.0 51.20 52.70
BA 171117C00140000 C 11/17/17 140.0 46.30 47.70
BA 171117C00145000 C 11/17/17 145.0 41.45 43.85
BA 171117C00150000 C 11/17/17 150.0 37.50 38.00
BA 171117C00155000 C 11/17/17 155.0 32.85 33.55
BA 171117C00160000 C 11/17/17 160.0 28.35 28.95
BA 171117C00165000 C 11/17/17 165.0 24.00 24.65
BA 171117C00170000 C 11/17/17 170.0 20.05 20.25
BA 171117C00175000 C 11/17/17 175.0 16.30 16.50
BA 171117C00180000 C 11/17/17 180.0 12.90 13.15
BA 171117C00185000 C 11/17/17 185.0 9.95 10.20
BA 171117C00190000 C 11/17/17 190.0 7.45 7.65
BA 171117C00195000 C 11/17/17 195.0 5.40 5.55
BA 171117C00200000 C 11/17/17 200.0 3.75 3.95
BA 171117C00210000 C 11/17/17 210.0 1.68 1.82
BA 171117C00220000 C 11/17/17 220.0 0.69 0.80
BA 171117C00230000 C 11/17/17 230.0 0.25 0.35
BA 171117C00240000 C 11/17/17 240.0 0.07 0.16
BA 171117C00250000 C 11/17/17 250.0 0.01 0.09
BA 171117P00110000 P 11/17/17 110.0 0.19 0.26
BA 171117P00115000 P 11/17/17 115.0 0.26 0.33
BA 171117P00120000 P 11/17/17 120.0 0.33 0.42
BA 171117P00125000 P 11/17/17 125.0 0.38 0.51
BA 171117P00130000 P 11/17/17 130.0 0.54 0.62
BA 171117P00135000 P 11/17/17 135.0 0.67 0.78
BA 171117P00140000 P 11/17/17 140.0 0.86 0.96
BA 171117P00145000 P 11/17/17 145.0 1.11 1.22
BA 171117P00150000 P 11/17/17 150.0 1.43 1.56
BA 171117P00155000 P 11/17/17 155.0 1.89 2.03
BA 171117P00160000 P 11/17/17 160.0 2.50 2.64
BA 171117P00165000 P 11/17/17 165.0 3.30 3.45
BA 171117P00170000 P 11/17/17 170.0 4.35 4.50
BA 171117P00175000 P 11/17/17 175.0 5.70 5.90
BA 171117P00180000 P 11/17/17 180.0 7.45 7.60
BA 171117P00185000 P 11/17/17 185.0 9.55 9.75
BA 171117P00190000 P 11/17/17 190.0 12.15 12.30
BA 171117P00195000 P 11/17/17 195.0 15.15 15.35
BA 171117P00200000 P 11/17/17 200.0 18.50 18.80
BA 171117P00210000 P 11/17/17 210.0 26.35 26.85
BA 171117P00220000 P 11/17/17 220.0 35.25 35.95
BA 171117P00230000 P 11/17/17 230.0 43.95 46.25
BA 171117P00240000 P 11/17/17 240.0 53.60 56.70
BA 171117P00250000 P 11/17/17 250.0 63.25 66.75
BA 180119C00055000 C 01/19/18 55.0 130.25 134.10
BA 180119C00060000 C 01/19/18 60.0 125.25 129.30
BA 180119C00065000 C 01/19/18 65.0 120.25 124.25
BA 180119C00070000 C 01/19/18 70.0 115.30 119.30
BA 180119C00075000 C 01/19/18 75.0 110.30 114.25
BA 180119C00080000 C 01/19/18 80.0 105.30 109.40
BA 180119C00085000 C 01/19/18 85.0 100.75 103.95
BA 180119C00090000 C 01/19/18 90.0 95.40 98.80
BA 180119C00095000 C 01/19/18 95.0 90.40 94.05
BA 180119C00100000 C 01/19/18 100.0 86.10 88.10
BA 180119C00105000 C 01/19/18 105.0 80.55 83.15
BA 180119C00110000 C 01/19/18 110.0 75.85 78.30
BA 180119C00115000 C 01/19/18 115.0 71.00 73.10
BA 180119C00120000 C 01/19/18 120.0 66.15 67.60
BA 180119C00125000 C 01/19/18 125.0 61.50 62.50
BA 180119C00130000 C 01/19/18 130.0 55.85 59.20
BA 180119C00135000 C 01/19/18 135.0 51.10 54.40
BA 180119C00140000 C 01/19/18 140.0 46.55 47.80
BA 180119C00145000 C 01/19/18 145.0 42.60 43.40
BA 180119C00150000 C 01/19/18 150.0 38.00 38.40
BA 180119C00155000 C 01/19/18 155.0 33.45 33.90
BA 180119C00160000 C 01/19/18 160.0 29.20 29.45
BA 180119C00165000 C 01/19/18 165.0 25.05 25.30
BA 180119C00170000 C 01/19/18 170.0 21.20 21.45
BA 180119C00175000 C 01/19/18 175.0 17.65 17.85
BA 180119C00180000 C 01/19/18 180.0 14.40 14.55
BA 180119C00185000 C 01/19/18 185.0 11.50 11.70
BA 180119C00190000 C 01/19/18 190.0 9.00 9.15
BA 180119C00195000 C 01/19/18 195.0 6.95 7.05
BA 180119C00200000 C 01/19/18 200.0 5.20 5.30
BA 180119C00210000 C 01/19/18 210.0 2.73 2.90
BA 180119C00220000 C 01/19/18 220.0 1.31 1.45
BA 180119C00230000 C 01/19/18 230.0 0.60 0.71
BA 180119C00240000 C 01/19/18 240.0 0.27 0.31
BA 180119P00055000 P 01/19/18 55.0 0.03 0.06
BA 180119P00060000 P 01/19/18 60.0 0.04 0.08
BA 180119P00065000 P 01/19/18 65.0 0.03 0.09
BA 180119P00070000 P 01/19/18 70.0 0.05 0.11
BA 180119P00075000 P 01/19/18 75.0 0.06 0.14
BA 180119P00080000 P 01/19/18 80.0 0.08 0.16
BA 180119P00085000 P 01/19/18 85.0 0.11 0.20
BA 180119P00090000 P 01/19/18 90.0 0.16 0.24
BA 180119P00095000 P 01/19/18 95.0 0.21 0.31
BA 180119P00100000 P 01/19/18 100.0 0.32 0.36
BA 180119P00105000 P 01/19/18 105.0 0.37 0.46
BA 180119P00110000 P 01/19/18 110.0 0.47 0.54
BA 180119P00115000 P 01/19/18 115.0 0.56 0.66
BA 180119P00120000 P 01/19/18 120.0 0.69 0.75
BA 180119P00125000 P 01/19/18 125.0 0.81 0.91
BA 180119P00130000 P 01/19/18 130.0 0.95 1.09
BA 180119P00135000 P 01/19/18 135.0 1.27 1.36
BA 180119P00140000 P 01/19/18 140.0 1.55 1.59
BA 180119P00145000 P 01/19/18 145.0 1.90 1.99
BA 180119P00150000 P 01/19/18 150.0 2.36 2.43
BA 180119P00155000 P 01/19/18 155.0 2.94 3.05
BA 180119P00160000 P 01/19/18 160.0 3.65 3.80
BA 180119P00165000 P 01/19/18 165.0 4.60 4.75
BA 180119P00170000 P 01/19/18 170.0 5.80 5.90
BA 180119P00175000 P 01/19/18 175.0 7.25 7.35
BA 180119P00180000 P 01/19/18 180.0 9.05 9.15
BA 180119P00185000 P 01/19/18 185.0 11.15 11.30
BA 180119P00190000 P 01/19/18 190.0 13.55 13.80
BA 180119P00195000 P 01/19/18 195.0 16.50 16.75
BA 180119P00200000 P 01/19/18 200.0 19.70 20.05
BA 180119P00210000 P 01/19/18 210.0 27.10 27.70
BA 180119P00220000 P 01/19/18 220.0 35.45 36.30
BA 180119P00230000 P 01/19/18 230.0 44.95 46.05
BA 180119P00240000 P 01/19/18 240.0 53.85 56.75
BA 180615C00085000 C 06/15/18 85.0 99.55 104.45
BA 180615C00090000 C 06/15/18 90.0 94.60 99.45
BA 180615C00095000 C 06/15/18 95.0 89.80 94.50
BA 180615C00100000 C 06/15/18 100.0 84.60 89.50
BA 180615C00105000 C 06/15/18 105.0 79.65 84.50
BA 180615C00110000 C 06/15/18 110.0 74.75 79.50
BA 180615C00115000 C 06/15/18 115.0 70.00 74.50
BA 180615C00120000 C 06/15/18 120.0 65.00 69.50
BA 180615C00125000 C 06/15/18 125.0 60.15 64.80
BA 180615C00130000 C 06/15/18 130.0 55.40 60.00
BA 180615C00135000 C 06/15/18 135.0 51.70 53.60
BA 180615C00140000 C 06/15/18 140.0 46.55 49.10
BA 180615C00145000 C 06/15/18 145.0 43.30 44.30
BA 180615C00150000 C 06/15/18 150.0 38.95 39.65
BA 180615C00155000 C 06/15/18 155.0 34.75 35.50
BA 180615C00160000 C 06/15/18 160.0 30.75 31.65
BA 180615C00165000 C 06/15/18 165.0 26.90 27.75
BA 180615C00170000 C 06/15/18 170.0 23.50 24.15
BA 180615C00175000 C 06/15/18 175.0 20.20 20.65
BA 180615C00180000 C 06/15/18 180.0 17.20 17.70
BA 180615C00185000 C 06/15/18 185.0 14.50 14.90
BA 180615C00190000 C 06/15/18 190.0 12.10 12.40
BA 180615C00195000 C 06/15/18 195.0 9.95 10.30
BA 180615C00200000 C 06/15/18 200.0 8.10 8.45
BA 180615C00210000 C 06/15/18 210.0 5.15 5.55
BA 180615C00220000 C 06/15/18 220.0 3.15 3.55
BA 180615C00230000 C 06/15/18 230.0 1.85 2.20
BA 180615C00240000 C 06/15/18 240.0 1.01 1.30
BA 180615P00085000 P 06/15/18 85.0 0.41 0.55
BA 180615P00090000 P 06/15/18 90.0 0.50 0.63
BA 180615P00095000 P 06/15/18 95.0 0.60 0.74
BA 180615P00100000 P 06/15/18 100.0 0.72 0.88
BA 180615P00105000 P 06/15/18 105.0 0.87 1.05
BA 180615P00110000 P 06/15/18 110.0 1.06 1.22
BA 180615P00115000 P 06/15/18 115.0 1.27 1.44
BA 180615P00120000 P 06/15/18 120.0 1.53 1.71
BA 180615P00125000 P 06/15/18 125.0 1.84 2.04
BA 180615P00130000 P 06/15/18 130.0 2.20 2.42
BA 180615P00135000 P 06/15/18 135.0 2.58 2.90
BA 180615P00140000 P 06/15/18 140.0 3.20 3.50
BA 180615P00145000 P 06/15/18 145.0 3.85 4.15
BA 180615P00150000 P 06/15/18 150.0 4.70 5.00
BA 180615P00155000 P 06/15/18 155.0 5.60 6.05
BA 180615P00160000 P 06/15/18 160.0 6.75 7.10
BA 180615P00165000 P 06/15/18 165.0 8.05 8.45
BA 180615P00170000 P 06/15/18 170.0 9.60 10.00
BA 180615P00175000 P 06/15/18 175.0 11.40 11.75
BA 180615P00180000 P 06/15/18 180.0 13.45 13.80
BA 180615P00185000 P 06/15/18 185.0 15.70 16.20
BA 180615P00190000 P 06/15/18 190.0 18.25 18.85
BA 180615P00195000 P 06/15/18 195.0 21.05 21.75
BA 180615P00200000 P 06/15/18 200.0 24.15 24.90
BA 180615P00210000 P 06/15/18 210.0 31.00 31.90
BA 180615P00220000 P 06/15/18 220.0 38.85 40.00
BA 180615P00230000 P 06/15/18 230.0 47.60 48.60
BA 180615P00240000 P 06/15/18 240.0 55.95 58.55
BA 180921C00095000 C 09/21/18 95.0 89.60 94.50
BA 180921C00100000 C 09/21/18 100.0 84.65 89.50
BA 180921C00105000 C 09/21/18 105.0 79.70 84.50
BA 180921C00110000 C 09/21/18 110.0 74.75 79.50
BA 180921C00115000 C 09/21/18 115.0 70.00 74.50
BA 180921C00120000 C 09/21/18 120.0 65.10 70.00
BA 180921C00125000 C 09/21/18 125.0 60.35 65.00
BA 180921C00130000 C 09/21/18 130.0 55.65 60.00
BA 180921C00135000 C 09/21/18 135.0 52.15 55.15
BA 180921C00140000 C 09/21/18 140.0 47.35 50.65
BA 180921C00145000 C 09/21/18 145.0 43.25 45.35
BA 180921C00150000 C 09/21/18 150.0 38.75 41.40
BA 180921C00155000 C 09/21/18 155.0 34.80 37.20
BA 180921C00160000 C 09/21/18 160.0 30.90 33.95
BA 180921C00165000 C 09/21/18 165.0 27.20 30.60
BA 180921C00170000 C 09/21/18 170.0 23.95 27.10
BA 180921C00175000 C 09/21/18 175.0 20.80 23.90
BA 180921C00180000 C 09/21/18 180.0 17.65 21.35
BA 180921C00185000 C 09/21/18 185.0 15.85 17.00
BA 180921C00190000 C 09/21/18 190.0 13.55 14.55
BA 180921C00195000 C 09/21/18 195.0 11.45 12.50
BA 180921C00200000 C 09/21/18 200.0 9.60 10.40
BA 180921C00210000 C 09/21/18 210.0 6.55 7.20
BA 180921C00220000 C 09/21/18 220.0 4.40 5.05
BA 180921C00230000 C 09/21/18 230.0 2.86 3.30
BA 180921C00240000 C 09/21/18 240.0 1.75 2.34
BA 180921P00095000 P 09/21/18 95.0 0.85 1.17
BA 180921P00100000 P 09/21/18 100.0 1.03 1.40
BA 180921P00105000 P 09/21/18 105.0 1.27 1.60
BA 180921P00110000 P 09/21/18 110.0 1.54 1.92
BA 180921P00115000 P 09/21/18 115.0 1.84 2.18
BA 180921P00120000 P 09/21/18 120.0 2.10 2.70
BA 180921P00125000 P 09/21/18 125.0 2.51 3.05
BA 180921P00130000 P 09/21/18 130.0 3.05 3.55
BA 180921P00135000 P 09/21/18 135.0 3.70 4.20
BA 180921P00140000 P 09/21/18 140.0 4.35 4.85
BA 180921P00145000 P 09/21/18 145.0 5.20 5.75
BA 180921P00150000 P 09/21/18 150.0 6.20 6.75
BA 180921P00155000 P 09/21/18 155.0 7.25 7.95
BA 180921P00160000 P 09/21/18 160.0 8.55 9.20
BA 180921P00165000 P 09/21/18 165.0 9.95 10.75
BA 180921P00170000 P 09/21/18 170.0 11.65 12.45
BA 180921P00175000 P 09/21/18 175.0 13.50 14.40
BA 180921P00180000 P 09/21/18 180.0 15.50 16.55
BA 180921P00185000 P 09/21/18 185.0 17.85 19.45
BA 180921P00190000 P 09/21/18 190.0 19.90 21.80
BA 180921P00195000 P 09/21/18 195.0 21.95 25.55
BA 180921P00200000 P 09/21/18 200.0 25.05 28.45
BA 180921P00210000 P 09/21/18 210.0 32.30 35.40
BA 180921P00220000 P 09/21/18 220.0 39.75 43.10
BA 180921P00230000 P 09/21/18 230.0 47.60 51.15
BA 180921P00240000 P 09/21/18 240.0 56.40 60.15
BA 190118C00070000 C 01/18/19 70.0 114.50 119.40
BA 190118C00075000 C 01/18/19 75.0 109.50 114.45
BA 190118C00080000 C 01/18/19 80.0 104.50 109.40
BA 190118C00085000 C 01/18/19 85.0 99.50 104.20
BA 190118C00090000 C 01/18/19 90.0 94.55 99.50
BA 190118C00095000 C 01/18/19 95.0 89.50 94.20
BA 190118C00100000 C 01/18/19 100.0 84.65 89.50
BA 190118C00105000 C 01/18/19 105.0 79.60 84.50
BA 190118C00110000 C 01/18/19 110.0 74.70 79.50
BA 190118C00115000 C 01/18/19 115.0 69.50 74.40
BA 190118C00120000 C 01/18/19 120.0 65.00 69.80
BA 190118C00125000 C 01/18/19 125.0 60.40 65.00
BA 190118C00130000 C 01/18/19 130.0 57.40 59.50
BA 190118C00135000 C 01/18/19 135.0 53.00 54.85
BA 190118C00140000 C 01/18/19 140.0 48.75 50.45
BA 190118C00145000 C 01/18/19 145.0 44.50 46.00
BA 190118C00150000 C 01/18/19 150.0 40.45 41.95
BA 190118C00155000 C 01/18/19 155.0 36.60 38.05
BA 190118C00160000 C 01/18/19 160.0 32.90 34.35
BA 190118C00165000 C 01/18/19 165.0 29.80 30.85
BA 190118C00170000 C 01/18/19 170.0 26.75 27.45
BA 190118C00175000 C 01/18/19 175.0 23.60 24.55
BA 190118C00180000 C 01/18/19 180.0 20.85 21.75
BA 190118C00185000 C 01/18/19 185.0 18.20 19.05
BA 190118C00190000 C 01/18/19 190.0 16.00 16.65
BA 190118C00195000 C 01/18/19 195.0 13.85 14.55
BA 190118C00200000 C 01/18/19 200.0 12.25 12.65
BA 190118C00210000 C 01/18/19 210.0 8.70 9.30
BA 190118C00220000 C 01/18/19 220.0 6.25 6.80
BA 190118C00230000 C 01/18/19 230.0 4.40 4.95
BA 190118C00240000 C 01/18/19 240.0 3.00 3.50
BA 190118C00250000 C 01/18/19 250.0 2.07 2.54
BA 190118C00260000 C 01/18/19 260.0 1.40 1.81
BA 190118P00070000 P 01/18/19 70.0 0.55 0.75
BA 190118P00075000 P 01/18/19 75.0 0.62 0.92
BA 190118P00080000 P 01/18/19 80.0 0.75 1.08
BA 190118P00085000 P 01/18/19 85.0 0.97 1.15
BA 190118P00090000 P 01/18/19 90.0 1.12 1.35
BA 190118P00095000 P 01/18/19 95.0 1.35 1.70
BA 190118P00100000 P 01/18/19 100.0 1.62 1.98
BA 190118P00105000 P 01/18/19 105.0 1.89 2.30
BA 190118P00110000 P 01/18/19 110.0 2.27 2.69
BA 190118P00115000 P 01/18/19 115.0 2.69 3.10
BA 190118P00120000 P 01/18/19 120.0 3.20 3.65
BA 190118P00125000 P 01/18/19 125.0 3.75 4.20
BA 190118P00130000 P 01/18/19 130.0 4.40 4.90
BA 190118P00135000 P 01/18/19 135.0 5.15 5.65
BA 190118P00140000 P 01/18/19 140.0 6.10 6.55
BA 190118P00145000 P 01/18/19 145.0 7.05 7.60
BA 190118P00150000 P 01/18/19 150.0 8.30 8.75
BA 190118P00155000 P 01/18/19 155.0 9.45 10.10
BA 190118P00160000 P 01/18/19 160.0 10.85 11.55
BA 190118P00165000 P 01/18/19 165.0 12.55 13.20
BA 190118P00170000 P 01/18/19 170.0 14.45 15.05
BA 190118P00175000 P 01/18/19 175.0 16.30 17.05
BA 190118P00180000 P 01/18/19 180.0 18.70 19.35
BA 190118P00185000 P 01/18/19 185.0 20.90 21.75
BA 190118P00190000 P 01/18/19 190.0 23.55 24.45
BA 190118P00195000 P 01/18/19 195.0 26.30 27.30
BA 190118P00200000 P 01/18/19 200.0 29.30 30.35
BA 190118P00210000 P 01/18/19 210.0 35.80 37.00
BA 190118P00220000 P 01/18/19 220.0 43.05 44.45
BA 190118P00230000 P 01/18/19 230.0 50.90 52.70
BA 190118P00240000 P 01/18/19 240.0 59.15 60.95
BA 190118P00250000 P 01/18/19 250.0 67.95 69.95
BA 190118P00260000 P 01/18/19 260.0 76.95 79.20

OPRA data is delayed 15 minutes.