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 (2014-06-13)Premium Content

Boeing Co (BA)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BA 140725C00090000 C 07/25/14 90.0 35.95 37.25
BA 140725C00095000 C 07/25/14 95.0 30.90 32.25
BA 140725C00100000 C 07/25/14 100.0 25.90 27.25
BA 140725C00105000 C 07/25/14 105.0 20.90 22.25
BA 140725C00110000 C 07/25/14 110.0 16.30 17.10
BA 140725C00113000 C 07/25/14 113.0 13.30 14.10
BA 140725C00114000 C 07/25/14 114.0 12.30 13.10
BA 140725C00115000 C 07/25/14 115.0 11.30 12.10
BA 140725C00116000 C 07/25/14 116.0 10.30 11.10
BA 140725C00117000 C 07/25/14 117.0 9.30 10.10
BA 140725C00118000 C 07/25/14 118.0 8.30 9.10
BA 140725C00119000 C 07/25/14 119.0 7.30 8.10
BA 140725C00120000 C 07/25/14 120.0 6.35 7.10
BA 140725C00121000 C 07/25/14 121.0 5.35 6.10
BA 140725C00122000 C 07/25/14 122.0 4.45 4.95
BA 140725C00123000 C 07/25/14 123.0 3.40 3.95
BA 140725C00124000 C 07/25/14 124.0 2.65 2.98
BA 140725C00125000 C 07/25/14 125.0 1.87 1.99
BA 140725C00126000 C 07/25/14 126.0 1.12 1.19
BA 140725C00127000 C 07/25/14 127.0 0.57 0.62
BA 140725C00128000 C 07/25/14 128.0 0.23 0.27
BA 140725C00129000 C 07/25/14 129.0 0.08 0.11
BA 140725C00130000 C 07/25/14 130.0 0.05 0.06
BA 140725C00131000 C 07/25/14 131.0 0.02 0.03
BA 140725C00132000 C 07/25/14 132.0 0.01 0.02
BA 140725C00133000 C 07/25/14 133.0 0.00 0.01
BA 140725C00134000 C 07/25/14 134.0 0.00 0.01
BA 140725C00135000 C 07/25/14 135.0 0.00 0.01
BA 140725C00136000 C 07/25/14 136.0 0.00 0.01
BA 140725C00137000 C 07/25/14 137.0 0.00 0.01
BA 140725C00138000 C 07/25/14 138.0 0.00 0.01
BA 140725C00139000 C 07/25/14 139.0 0.00 0.01
BA 140725C00140000 C 07/25/14 140.0 0.00 0.01
BA 140725C00141000 C 07/25/14 141.0 0.00 0.01
BA 140725C00142000 C 07/25/14 142.0 0.00 0.01
BA 140725C00143000 C 07/25/14 143.0 0.00 0.01
BA 140725C00144000 C 07/25/14 144.0 0.00 0.01
BA 140725C00145000 C 07/25/14 145.0 0.00 0.01
BA 140725C00146000 C 07/25/14 146.0 0.00 0.01
BA 140725C00147000 C 07/25/14 147.0 0.00 0.01
BA 140725C00148000 C 07/25/14 148.0 0.00 0.04
BA 140725C00149000 C 07/25/14 149.0 0.00 0.04
BA 140725C00150000 C 07/25/14 150.0 0.00 0.04
BA 140725C00155000 C 07/25/14 155.0 0.00 0.04
BA 140725C00160000 C 07/25/14 160.0 0.00 0.04
BA 140725C00165000 C 07/25/14 165.0 0.00 0.04
BA 140725P00090000 P 07/25/14 90.0 0.00 0.04
BA 140725P00095000 P 07/25/14 95.0 0.00 0.01
BA 140725P00100000 P 07/25/14 100.0 0.00 0.01
BA 140725P00105000 P 07/25/14 105.0 0.00 0.01
BA 140725P00110000 P 07/25/14 110.0 0.00 0.01
BA 140725P00113000 P 07/25/14 113.0 0.00 0.01
BA 140725P00114000 P 07/25/14 114.0 0.00 0.01
BA 140725P00115000 P 07/25/14 115.0 0.00 0.01
BA 140725P00116000 P 07/25/14 116.0 0.00 0.02
BA 140725P00117000 P 07/25/14 117.0 0.00 0.02
BA 140725P00118000 P 07/25/14 118.0 0.00 0.03
BA 140725P00119000 P 07/25/14 119.0 0.01 0.03
BA 140725P00120000 P 07/25/14 120.0 0.01 0.04
BA 140725P00121000 P 07/25/14 121.0 0.04 0.07
BA 140725P00122000 P 07/25/14 122.0 0.03 0.05
BA 140725P00123000 P 07/25/14 123.0 0.05 0.06
BA 140725P00124000 P 07/25/14 124.0 0.08 0.11
BA 140725P00125000 P 07/25/14 125.0 0.17 0.20
BA 140725P00126000 P 07/25/14 126.0 0.40 0.45
BA 140725P00127000 P 07/25/14 127.0 0.82 0.89
BA 140725P00128000 P 07/25/14 128.0 1.46 1.55
BA 140725P00129000 P 07/25/14 129.0 2.25 2.42
BA 140725P00130000 P 07/25/14 130.0 3.15 3.40
BA 140725P00131000 P 07/25/14 131.0 3.95 4.70
BA 140725P00132000 P 07/25/14 132.0 4.90 5.45
BA 140725P00133000 P 07/25/14 133.0 5.90 6.45
BA 140725P00134000 P 07/25/14 134.0 6.90 7.45
BA 140725P00135000 P 07/25/14 135.0 8.10 8.45
BA 140725P00136000 P 07/25/14 136.0 8.90 9.70
BA 140725P00137000 P 07/25/14 137.0 9.90 10.35
BA 140725P00138000 P 07/25/14 138.0 10.90 11.50
BA 140725P00139000 P 07/25/14 139.0 11.90 12.50
BA 140725P00140000 P 07/25/14 140.0 12.90 13.70
BA 140725P00141000 P 07/25/14 141.0 13.90 14.70
BA 140725P00142000 P 07/25/14 142.0 14.90 15.70
BA 140725P00143000 P 07/25/14 143.0 15.90 16.70
BA 140725P00144000 P 07/25/14 144.0 16.90 17.70
BA 140725P00145000 P 07/25/14 145.0 17.90 18.70
BA 140725P00146000 P 07/25/14 146.0 18.90 19.70
BA 140725P00147000 P 07/25/14 147.0 19.90 20.70
BA 140725P00148000 P 07/25/14 148.0 20.75 22.05
BA 140725P00149000 P 07/25/14 149.0 21.75 22.45
BA 140725P00150000 P 07/25/14 150.0 22.75 24.10
BA 140725P00155000 P 07/25/14 155.0 27.75 29.10
BA 140725P00160000 P 07/25/14 160.0 32.75 34.10
BA 140725P00165000 P 07/25/14 165.0 37.75 39.10
BA 140801C00105000 C 08/01/14 105.0 21.00 22.25
BA 140801C00110000 C 08/01/14 110.0 15.90 17.25
BA 140801C00115000 C 08/01/14 115.0 11.00 12.40
BA 140801C00120000 C 08/01/14 120.0 6.45 7.15
BA 140801C00121000 C 08/01/14 121.0 5.30 6.35
BA 140801C00122000 C 08/01/14 122.0 4.55 5.25
BA 140801C00123000 C 08/01/14 123.0 3.85 4.20
BA 140801C00124000 C 08/01/14 124.0 3.00 3.35
BA 140801C00125000 C 08/01/14 125.0 2.38 2.53
BA 140801C00126000 C 08/01/14 126.0 1.73 1.84
BA 140801C00127000 C 08/01/14 127.0 1.20 1.24
BA 140801C00128000 C 08/01/14 128.0 0.78 0.82
BA 140801C00129000 C 08/01/14 129.0 0.48 0.52
BA 140801C00130000 C 08/01/14 130.0 0.28 0.32
BA 140801C00131000 C 08/01/14 131.0 0.15 0.20
BA 140801C00132000 C 08/01/14 132.0 0.09 0.12
BA 140801C00133000 C 08/01/14 133.0 0.04 0.09
BA 140801C00134000 C 08/01/14 134.0 0.03 0.09
BA 140801C00135000 C 08/01/14 135.0 0.01 0.08
BA 140801C00136000 C 08/01/14 136.0 0.01 0.06
BA 140801C00137000 C 08/01/14 137.0 0.00 0.05
BA 140801C00138000 C 08/01/14 138.0 0.00 0.05
BA 140801C00139000 C 08/01/14 139.0 0.00 0.04
BA 140801C00140000 C 08/01/14 140.0 0.00 0.04
BA 140801C00141000 C 08/01/14 141.0 0.00 0.02
BA 140801C00142000 C 08/01/14 142.0 0.00 0.04
BA 140801C00143000 C 08/01/14 143.0 0.00 0.04
BA 140801C00144000 C 08/01/14 144.0 0.00 0.04
BA 140801C00145000 C 08/01/14 145.0 0.00 0.04
BA 140801C00146000 C 08/01/14 146.0 0.00 0.04
BA 140801C00147000 C 08/01/14 147.0 0.00 0.04
BA 140801C00148000 C 08/01/14 148.0 0.00 0.04
BA 140801C00149000 C 08/01/14 149.0 0.00 0.04
BA 140801C00150000 C 08/01/14 150.0 0.00 0.04
BA 140801P00105000 P 08/01/14 105.0 0.00 0.02
BA 140801P00110000 P 08/01/14 110.0 0.00 0.04
BA 140801P00115000 P 08/01/14 115.0 0.00 0.13
BA 140801P00120000 P 08/01/14 120.0 0.09 0.10
BA 140801P00121000 P 08/01/14 121.0 0.12 0.14
BA 140801P00122000 P 08/01/14 122.0 0.17 0.20
BA 140801P00123000 P 08/01/14 123.0 0.27 0.31
BA 140801P00124000 P 08/01/14 124.0 0.41 0.50
BA 140801P00125000 P 08/01/14 125.0 0.66 0.69
BA 140801P00126000 P 08/01/14 126.0 0.98 1.03
BA 140801P00127000 P 08/01/14 127.0 1.42 1.49
BA 140801P00128000 P 08/01/14 128.0 1.99 2.15
BA 140801P00129000 P 08/01/14 129.0 2.62 2.97
BA 140801P00130000 P 08/01/14 130.0 3.30 3.80
BA 140801P00131000 P 08/01/14 131.0 4.15 4.85
BA 140801P00132000 P 08/01/14 132.0 5.00 6.00
BA 140801P00133000 P 08/01/14 133.0 5.80 7.10
BA 140801P00134000 P 08/01/14 134.0 6.80 8.15
BA 140801P00135000 P 08/01/14 135.0 7.80 9.15
BA 140801P00136000 P 08/01/14 136.0 8.80 10.10
BA 140801P00137000 P 08/01/14 137.0 9.85 11.10
BA 140801P00138000 P 08/01/14 138.0 10.85 12.10
BA 140801P00139000 P 08/01/14 139.0 10.70 13.80
BA 140801P00140000 P 08/01/14 140.0 11.65 14.90
BA 140801P00141000 P 08/01/14 141.0 12.65 15.85
BA 140801P00142000 P 08/01/14 142.0 13.60 16.90
BA 140801P00143000 P 08/01/14 143.0 14.65 17.90
BA 140801P00144000 P 08/01/14 144.0 15.65 18.90
BA 140801P00145000 P 08/01/14 145.0 16.60 19.90
BA 140801P00146000 P 08/01/14 146.0 17.65 20.90
BA 140801P00147000 P 08/01/14 147.0 18.65 21.90
BA 140801P00148000 P 08/01/14 148.0 19.60 22.85
BA 140801P00149000 P 08/01/14 149.0 20.60 23.85
BA 140801P00150000 P 08/01/14 150.0 21.60 25.00
BA 140808C00105000 C 08/08/14 105.0 21.00 22.25
BA 140808C00110000 C 08/08/14 110.0 15.90 17.30
BA 140808C00113000 C 08/08/14 113.0 12.95 14.30
BA 140808C00114000 C 08/08/14 114.0 12.00 13.35
BA 140808C00115000 C 08/08/14 115.0 11.00 12.35
BA 140808C00116000 C 08/08/14 116.0 10.00 11.40
BA 140808C00117000 C 08/08/14 117.0 9.00 10.40
BA 140808C00118000 C 08/08/14 118.0 8.00 9.25
BA 140808C00119000 C 08/08/14 119.0 7.15 8.50
BA 140808C00120000 C 08/08/14 120.0 6.20 7.35
BA 140808C00121000 C 08/08/14 121.0 5.55 6.10
BA 140808C00122000 C 08/08/14 122.0 4.75 5.20
BA 140808C00123000 C 08/08/14 123.0 4.00 4.35
BA 140808C00124000 C 08/08/14 124.0 3.30 3.55
BA 140808C00125000 C 08/08/14 125.0 2.61 2.71
BA 140808C00126000 C 08/08/14 126.0 1.98 2.06
BA 140808C00127000 C 08/08/14 127.0 1.45 1.52
BA 140808C00128000 C 08/08/14 128.0 1.02 1.09
BA 140808C00129000 C 08/08/14 129.0 0.69 0.75
BA 140808C00130000 C 08/08/14 130.0 0.46 0.53
BA 140808C00131000 C 08/08/14 131.0 0.27 0.37
BA 140808C00132000 C 08/08/14 132.0 0.17 0.22
BA 140808C00133000 C 08/08/14 133.0 0.10 0.14
BA 140808C00134000 C 08/08/14 134.0 0.06 0.12
BA 140808C00135000 C 08/08/14 135.0 0.04 0.07
BA 140808C00136000 C 08/08/14 136.0 0.01 0.08
BA 140808C00137000 C 08/08/14 137.0 0.00 0.09
BA 140808C00138000 C 08/08/14 138.0 0.00 0.07
BA 140808C00139000 C 08/08/14 139.0 0.00 0.06
BA 140808C00140000 C 08/08/14 140.0 0.00 0.05
BA 140808C00141000 C 08/08/14 141.0 0.00 0.06
BA 140808C00142000 C 08/08/14 142.0 0.00 0.06
BA 140808C00143000 C 08/08/14 143.0 0.00 0.04
BA 140808C00144000 C 08/08/14 144.0 0.00 0.05
BA 140808C00145000 C 08/08/14 145.0 0.00 0.04
BA 140808C00150000 C 08/08/14 150.0 0.00 0.04
BA 140808P00105000 P 08/08/14 105.0 0.00 0.04
BA 140808P00110000 P 08/08/14 110.0 0.00 0.08
BA 140808P00113000 P 08/08/14 113.0 0.00 0.20
BA 140808P00114000 P 08/08/14 114.0 0.00 0.21
BA 140808P00115000 P 08/08/14 115.0 0.00 0.18
BA 140808P00116000 P 08/08/14 116.0 0.00 0.24
BA 140808P00117000 P 08/08/14 117.0 0.01 0.24
BA 140808P00118000 P 08/08/14 118.0 0.10 0.21
BA 140808P00119000 P 08/08/14 119.0 0.16 0.28
BA 140808P00120000 P 08/08/14 120.0 0.23 0.27
BA 140808P00121000 P 08/08/14 121.0 0.32 0.36
BA 140808P00122000 P 08/08/14 122.0 0.47 0.51
BA 140808P00123000 P 08/08/14 123.0 0.64 0.70
BA 140808P00124000 P 08/08/14 124.0 0.92 0.96
BA 140808P00125000 P 08/08/14 125.0 1.22 1.32
BA 140808P00126000 P 08/08/14 126.0 1.65 1.75
BA 140808P00127000 P 08/08/14 127.0 2.17 2.42
BA 140808P00128000 P 08/08/14 128.0 2.76 3.10
BA 140808P00129000 P 08/08/14 129.0 3.45 3.85
BA 140808P00130000 P 08/08/14 130.0 4.25 4.65
BA 140808P00131000 P 08/08/14 131.0 4.65 6.05
BA 140808P00132000 P 08/08/14 132.0 5.55 6.95
BA 140808P00133000 P 08/08/14 133.0 6.65 7.75
BA 140808P00134000 P 08/08/14 134.0 7.45 8.85
BA 140808P00135000 P 08/08/14 135.0 8.40 9.85
BA 140808P00136000 P 08/08/14 136.0 9.40 10.80
BA 140808P00137000 P 08/08/14 137.0 10.40 11.90
BA 140808P00138000 P 08/08/14 138.0 11.40 12.75
BA 140808P00139000 P 08/08/14 139.0 12.40 13.75
BA 140808P00140000 P 08/08/14 140.0 13.45 14.85
BA 140808P00141000 P 08/08/14 141.0 14.40 15.90
BA 140808P00142000 P 08/08/14 142.0 15.40 16.90
BA 140808P00143000 P 08/08/14 143.0 16.40 17.80
BA 140808P00144000 P 08/08/14 144.0 17.45 18.85
BA 140808P00145000 P 08/08/14 145.0 18.45 19.85
BA 140808P00150000 P 08/08/14 150.0 23.45 24.85
BA 140816C00065000 C 08/16/14 65.0 60.90 62.25
BA 140816C00070000 C 08/16/14 70.0 55.95 57.25
BA 140816C00075000 C 08/16/14 75.0 50.80 52.25
BA 140816C00080000 C 08/16/14 80.0 45.85 47.20
BA 140816C00085000 C 08/16/14 85.0 40.80 42.25
BA 140816C00090000 C 08/16/14 90.0 36.00 37.25
BA 140816C00095000 C 08/16/14 95.0 31.45 32.20
BA 140816C00100000 C 08/16/14 100.0 26.55 26.95
BA 140816C00105000 C 08/16/14 105.0 21.00 22.20
BA 140816C00110000 C 08/16/14 110.0 16.00 17.20
BA 140816C00115000 C 08/16/14 115.0 11.50 12.20
BA 140816C00118000 C 08/16/14 118.0 8.15 9.25
BA 140816C00119000 C 08/16/14 119.0 7.20 8.30
BA 140816C00120000 C 08/16/14 120.0 6.70 7.10
BA 140816C00121000 C 08/16/14 121.0 5.75 6.20
BA 140816C00122000 C 08/16/14 122.0 4.95 5.30
BA 140816C00123000 C 08/16/14 123.0 4.25 4.35
BA 140816C00124000 C 08/16/14 124.0 3.45 3.55
BA 140816C00125000 C 08/16/14 125.0 2.80 2.86
BA 140816C00126000 C 08/16/14 126.0 2.19 2.25
BA 140816C00127000 C 08/16/14 127.0 1.68 1.73
BA 140816C00128000 C 08/16/14 128.0 1.26 1.29
BA 140816C00129000 C 08/16/14 129.0 0.92 0.95
BA 140816C00130000 C 08/16/14 130.0 0.66 0.68
BA 140816C00131000 C 08/16/14 131.0 0.46 0.49
BA 140816C00132000 C 08/16/14 132.0 0.31 0.34
BA 140816C00133000 C 08/16/14 133.0 0.21 0.24
BA 140816C00134000 C 08/16/14 134.0 0.14 0.16
BA 140816C00135000 C 08/16/14 135.0 0.10 0.12
BA 140816C00136000 C 08/16/14 136.0 0.06 0.08
BA 140816C00137000 C 08/16/14 137.0 0.04 0.06
BA 140816C00140000 C 08/16/14 140.0 0.02 0.04
BA 140816C00145000 C 08/16/14 145.0 0.00 0.03
BA 140816C00150000 C 08/16/14 150.0 0.00 0.04
BA 140816C00155000 C 08/16/14 155.0 0.00 0.04
BA 140816C00160000 C 08/16/14 160.0 0.00 0.04
BA 140816C00165000 C 08/16/14 165.0 0.00 0.04
BA 140816C00170000 C 08/16/14 170.0 0.00 0.03
BA 140816C00175000 C 08/16/14 175.0 0.00 0.04
BA 140816C00180000 C 08/16/14 180.0 0.00 0.04
BA 140816C00185000 C 08/16/14 185.0 0.00 0.04
BA 140816C00190000 C 08/16/14 190.0 0.00 0.04
BA 140816C00195000 C 08/16/14 195.0 0.00 0.04
BA 140816C00200000 C 08/16/14 200.0 0.00 0.04
BA 140816P00065000 P 08/16/14 65.0 0.00 0.01
BA 140816P00070000 P 08/16/14 70.0 0.00 0.01
BA 140816P00075000 P 08/16/14 75.0 0.00 0.01
BA 140816P00080000 P 08/16/14 80.0 0.00 0.01
BA 140816P00085000 P 08/16/14 85.0 0.00 0.01
BA 140816P00090000 P 08/16/14 90.0 0.00 0.01
BA 140816P00095000 P 08/16/14 95.0 0.00 0.04
BA 140816P00100000 P 08/16/14 100.0 0.00 0.04
BA 140816P00105000 P 08/16/14 105.0 0.01 0.08
BA 140816P00110000 P 08/16/14 110.0 0.05 0.08
BA 140816P00115000 P 08/16/14 115.0 0.12 0.13
BA 140816P00118000 P 08/16/14 118.0 0.22 0.24
BA 140816P00119000 P 08/16/14 119.0 0.29 0.31
BA 140816P00120000 P 08/16/14 120.0 0.38 0.40
BA 140816P00121000 P 08/16/14 121.0 0.51 0.53
BA 140816P00122000 P 08/16/14 122.0 0.68 0.70
BA 140816P00123000 P 08/16/14 123.0 0.91 0.93
BA 140816P00124000 P 08/16/14 124.0 1.19 1.23
BA 140816P00125000 P 08/16/14 125.0 1.53 1.59
BA 140816P00126000 P 08/16/14 126.0 1.99 2.04
BA 140816P00127000 P 08/16/14 127.0 2.51 2.57
BA 140816P00128000 P 08/16/14 128.0 3.10 3.20
BA 140816P00129000 P 08/16/14 129.0 3.80 3.90
BA 140816P00130000 P 08/16/14 130.0 4.55 4.65
BA 140816P00131000 P 08/16/14 131.0 5.35 5.65
BA 140816P00132000 P 08/16/14 132.0 5.95 6.55
BA 140816P00133000 P 08/16/14 133.0 6.85 7.45
BA 140816P00134000 P 08/16/14 134.0 7.80 8.45
BA 140816P00135000 P 08/16/14 135.0 8.75 9.15
BA 140816P00136000 P 08/16/14 136.0 9.60 10.25
BA 140816P00137000 P 08/16/14 137.0 10.60 11.70
BA 140816P00140000 P 08/16/14 140.0 13.55 14.70
BA 140816P00145000 P 08/16/14 145.0 18.55 19.70
BA 140816P00150000 P 08/16/14 150.0 23.45 24.75
BA 140816P00155000 P 08/16/14 155.0 28.50 29.85
BA 140816P00160000 P 08/16/14 160.0 33.45 34.90
BA 140816P00165000 P 08/16/14 165.0 38.50 39.85
BA 140816P00170000 P 08/16/14 170.0 43.50 44.90
BA 140816P00175000 P 08/16/14 175.0 48.50 49.80
BA 140816P00180000 P 08/16/14 180.0 53.50 54.80
BA 140816P00185000 P 08/16/14 185.0 58.45 59.80
BA 140816P00190000 P 08/16/14 190.0 63.45 64.85
BA 140816P00195000 P 08/16/14 195.0 68.45 69.75
BA 140816P00200000 P 08/16/14 200.0 73.50 74.75
BA 140822C00110000 C 08/22/14 110.0 15.95 17.20
BA 140822C00113000 C 08/22/14 113.0 12.90 14.30
BA 140822C00114000 C 08/22/14 114.0 12.00 13.35
BA 140822C00115000 C 08/22/14 115.0 11.00 12.40
BA 140822C00116000 C 08/22/14 116.0 10.05 11.40
BA 140822C00117000 C 08/22/14 117.0 9.10 10.45
BA 140822C00118000 C 08/22/14 118.0 8.10 9.30
BA 140822C00119000 C 08/22/14 119.0 7.15 8.65
BA 140822C00120000 C 08/22/14 120.0 6.30 7.75
BA 140822C00121000 C 08/22/14 121.0 5.85 6.50
BA 140822C00122000 C 08/22/14 122.0 4.65 6.05
BA 140822C00123000 C 08/22/14 123.0 4.15 4.85
BA 140822C00124000 C 08/22/14 124.0 3.55 4.05
BA 140822C00125000 C 08/22/14 125.0 2.91 3.25
BA 140822C00126000 C 08/22/14 126.0 2.45 2.59
BA 140822C00127000 C 08/22/14 127.0 1.94 2.01
BA 140822C00128000 C 08/22/14 128.0 1.50 1.62
BA 140822C00129000 C 08/22/14 129.0 1.11 1.27
BA 140822C00130000 C 08/22/14 130.0 0.88 0.92
BA 140822C00131000 C 08/22/14 131.0 0.62 0.74
BA 140822C00132000 C 08/22/14 132.0 0.42 0.71
BA 140822C00133000 C 08/22/14 133.0 0.30 0.67
BA 140822C00134000 C 08/22/14 134.0 0.22 0.53
BA 140822C00135000 C 08/22/14 135.0 0.17 0.26
BA 140822C00136000 C 08/22/14 136.0 0.11 0.34
BA 140822C00137000 C 08/22/14 137.0 0.05 0.25
BA 140822C00138000 C 08/22/14 138.0 0.00 0.21
BA 140822C00139000 C 08/22/14 139.0 0.00 0.15
BA 140822C00140000 C 08/22/14 140.0 0.00 0.12
BA 140822C00141000 C 08/22/14 141.0 0.00 0.10
BA 140822C00142000 C 08/22/14 142.0 0.00 0.08
BA 140822C00143000 C 08/22/14 143.0 0.00 0.06
BA 140822C00144000 C 08/22/14 144.0 0.00 0.05
BA 140822C00145000 C 08/22/14 145.0 0.00 0.05
BA 140822C00146000 C 08/22/14 146.0 0.00 0.05
BA 140822C00150000 C 08/22/14 150.0 0.00 0.04
BA 140822P00110000 P 08/22/14 110.0 0.00 0.25
BA 140822P00113000 P 08/22/14 113.0 0.03 0.25
BA 140822P00114000 P 08/22/14 114.0 0.05 0.25
BA 140822P00115000 P 08/22/14 115.0 0.13 0.27
BA 140822P00116000 P 08/22/14 116.0 0.13 0.32
BA 140822P00117000 P 08/22/14 117.0 0.19 0.42
BA 140822P00118000 P 08/22/14 118.0 0.27 0.49
BA 140822P00119000 P 08/22/14 119.0 0.37 0.55
BA 140822P00120000 P 08/22/14 120.0 0.54 0.69
BA 140822P00121000 P 08/22/14 121.0 0.69 0.81
BA 140822P00122000 P 08/22/14 122.0 0.88 1.03
BA 140822P00123000 P 08/22/14 123.0 1.13 1.24
BA 140822P00124000 P 08/22/14 124.0 1.45 1.62
BA 140822P00125000 P 08/22/14 125.0 1.77 2.03
BA 140822P00126000 P 08/22/14 126.0 2.28 2.37
BA 140822P00127000 P 08/22/14 127.0 2.72 2.90
BA 140822P00128000 P 08/22/14 128.0 3.25 3.65
BA 140822P00129000 P 08/22/14 129.0 3.95 4.35
BA 140822P00130000 P 08/22/14 130.0 4.60 5.30
BA 140822P00131000 P 08/22/14 131.0 5.25 6.25
BA 140822P00132000 P 08/22/14 132.0 5.70 7.20
BA 140822P00133000 P 08/22/14 133.0 6.75 8.05
BA 140822P00134000 P 08/22/14 134.0 7.50 8.95
BA 140822P00135000 P 08/22/14 135.0 8.85 10.00
BA 140822P00136000 P 08/22/14 136.0 9.40 10.90
BA 140822P00137000 P 08/22/14 137.0 10.45 11.85
BA 140822P00138000 P 08/22/14 138.0 11.40 12.85
BA 140822P00139000 P 08/22/14 139.0 12.45 13.80
BA 140822P00140000 P 08/22/14 140.0 13.50 14.90
BA 140822P00141000 P 08/22/14 141.0 14.40 15.80
BA 140822P00142000 P 08/22/14 142.0 15.45 16.85
BA 140822P00143000 P 08/22/14 143.0 16.50 17.80
BA 140822P00144000 P 08/22/14 144.0 17.50 18.80
BA 140822P00145000 P 08/22/14 145.0 18.50 19.85
BA 140822P00146000 P 08/22/14 146.0 19.45 20.85
BA 140822P00150000 P 08/22/14 150.0 23.45 25.35
BA 140829C00110000 C 08/29/14 110.0 16.55 17.25
BA 140829C00112000 C 08/29/14 112.0 13.90 15.30
BA 140829C00113000 C 08/29/14 113.0 13.05 14.35
BA 140829C00114000 C 08/29/14 114.0 12.00 13.40
BA 140829C00115000 C 08/29/14 115.0 11.00 12.35
BA 140829C00116000 C 08/29/14 116.0 10.05 11.45
BA 140829C00117000 C 08/29/14 117.0 9.10 10.50
BA 140829C00118000 C 08/29/14 118.0 8.25 9.35
BA 140829C00119000 C 08/29/14 119.0 7.25 8.75
BA 140829C00120000 C 08/29/14 120.0 6.45 7.80
BA 140829C00121000 C 08/29/14 121.0 5.95 7.05
BA 140829C00122000 C 08/29/14 122.0 5.05 5.85
BA 140829C00123000 C 08/29/14 123.0 4.40 5.05
BA 140829C00124000 C 08/29/14 124.0 3.75 4.10
BA 140829C00125000 C 08/29/14 125.0 3.10 3.40
BA 140829C00126000 C 08/29/14 126.0 2.61 2.81
BA 140829C00127000 C 08/29/14 127.0 2.10 2.32
BA 140829C00128000 C 08/29/14 128.0 1.63 1.87
BA 140829C00129000 C 08/29/14 129.0 1.27 1.49
BA 140829C00130000 C 08/29/14 130.0 1.02 1.16
BA 140829C00131000 C 08/29/14 131.0 0.81 0.92
BA 140829C00132000 C 08/29/14 132.0 0.62 0.71
BA 140829C00133000 C 08/29/14 133.0 0.45 0.56
BA 140829C00134000 C 08/29/14 134.0 0.33 0.65
BA 140829C00135000 C 08/29/14 135.0 0.25 0.54
BA 140829C00136000 C 08/29/14 136.0 0.20 0.39
BA 140829C00137000 C 08/29/14 137.0 0.13 0.33
BA 140829C00138000 C 08/29/14 138.0 0.07 0.27
BA 140829C00139000 C 08/29/14 139.0 0.02 0.25
BA 140829C00140000 C 08/29/14 140.0 0.00 0.20
BA 140829C00141000 C 08/29/14 141.0 0.00 0.15
BA 140829C00142000 C 08/29/14 142.0 0.00 0.12
BA 140829C00143000 C 08/29/14 143.0 0.00 0.10
BA 140829P00110000 P 08/29/14 110.0 0.01 0.25
BA 140829P00112000 P 08/29/14 112.0 0.08 0.25
BA 140829P00113000 P 08/29/14 113.0 0.09 0.27
BA 140829P00114000 P 08/29/14 114.0 0.10 0.31
BA 140829P00115000 P 08/29/14 115.0 0.15 0.34
BA 140829P00116000 P 08/29/14 116.0 0.19 0.44
BA 140829P00117000 P 08/29/14 117.0 0.25 0.53
BA 140829P00118000 P 08/29/14 118.0 0.33 0.65
BA 140829P00119000 P 08/29/14 119.0 0.44 0.80
BA 140829P00120000 P 08/29/14 120.0 0.71 0.82
BA 140829P00121000 P 08/29/14 121.0 0.90 1.00
BA 140829P00122000 P 08/29/14 122.0 1.12 1.24
BA 140829P00123000 P 08/29/14 123.0 1.34 1.54
BA 140829P00124000 P 08/29/14 124.0 1.67 1.88
BA 140829P00125000 P 08/29/14 125.0 2.06 2.25
BA 140829P00126000 P 08/29/14 126.0 2.51 2.69
BA 140829P00127000 P 08/29/14 127.0 2.93 3.30
BA 140829P00128000 P 08/29/14 128.0 3.50 3.85
BA 140829P00129000 P 08/29/14 129.0 4.15 4.60
BA 140829P00130000 P 08/29/14 130.0 4.70 5.45
BA 140829P00131000 P 08/29/14 131.0 5.05 6.40
BA 140829P00132000 P 08/29/14 132.0 5.85 7.35
BA 140829P00133000 P 08/29/14 133.0 6.65 7.95
BA 140829P00134000 P 08/29/14 134.0 7.55 9.05
BA 140829P00135000 P 08/29/14 135.0 8.85 10.05
BA 140829P00136000 P 08/29/14 136.0 9.40 11.05
BA 140829P00137000 P 08/29/14 137.0 10.50 12.00
BA 140829P00138000 P 08/29/14 138.0 11.40 12.95
BA 140829P00139000 P 08/29/14 139.0 12.40 13.85
BA 140829P00140000 P 08/29/14 140.0 13.45 14.85
BA 140829P00141000 P 08/29/14 141.0 14.45 15.80
BA 140829P00142000 P 08/29/14 142.0 15.50 16.85
BA 140829P00143000 P 08/29/14 143.0 16.45 17.80
BA 140920C00065000 C 09/20/14 65.0 61.00 62.20
BA 140920C00070000 C 09/20/14 70.0 56.00 57.20
BA 140920C00075000 C 09/20/14 75.0 50.90 52.20
BA 140920C00080000 C 09/20/14 80.0 46.00 47.20
BA 140920C00085000 C 09/20/14 85.0 40.85 42.20
BA 140920C00090000 C 09/20/14 90.0 35.90 37.20
BA 140920C00095000 C 09/20/14 95.0 30.85 32.20
BA 140920C00100000 C 09/20/14 100.0 25.90 27.15
BA 140920C00105000 C 09/20/14 105.0 20.95 22.20
BA 140920C00110000 C 09/20/14 110.0 15.95 17.30
BA 140920C00115000 C 09/20/14 115.0 11.55 12.35
BA 140920C00120000 C 09/20/14 120.0 7.45 7.60
BA 140920C00125000 C 09/20/14 125.0 3.95 4.10
BA 140920C00130000 C 09/20/14 130.0 1.72 1.77
BA 140920C00135000 C 09/20/14 135.0 0.63 0.66
BA 140920C00140000 C 09/20/14 140.0 0.21 0.24
BA 140920C00145000 C 09/20/14 145.0 0.05 0.15
BA 140920C00150000 C 09/20/14 150.0 0.00 0.09
BA 140920C00155000 C 09/20/14 155.0 0.00 0.05
BA 140920C00160000 C 09/20/14 160.0 0.00 0.04
BA 140920C00165000 C 09/20/14 165.0 0.00 0.04
BA 140920C00170000 C 09/20/14 170.0 0.00 0.04
BA 140920C00175000 C 09/20/14 175.0 0.00 0.04
BA 140920C00180000 C 09/20/14 180.0 0.00 0.04
BA 140920C00185000 C 09/20/14 185.0 0.00 0.04
BA 140920C00190000 C 09/20/14 190.0 0.00 0.04
BA 140920P00065000 P 09/20/14 65.0 0.00 0.04
BA 140920P00070000 P 09/20/14 70.0 0.00 0.04
BA 140920P00075000 P 09/20/14 75.0 0.00 0.04
BA 140920P00080000 P 09/20/14 80.0 0.00 0.04
BA 140920P00085000 P 09/20/14 85.0 0.00 0.04
BA 140920P00090000 P 09/20/14 90.0 0.00 0.07
BA 140920P00095000 P 09/20/14 95.0 0.00 0.11
BA 140920P00100000 P 09/20/14 100.0 0.05 0.09
BA 140920P00105000 P 09/20/14 105.0 0.10 0.21
BA 140920P00110000 P 09/20/14 110.0 0.27 0.31
BA 140920P00115000 P 09/20/14 115.0 0.56 0.59
BA 140920P00120000 P 09/20/14 120.0 1.26 1.30
BA 140920P00125000 P 09/20/14 125.0 2.82 2.86
BA 140920P00130000 P 09/20/14 130.0 5.50 5.65
BA 140920P00135000 P 09/20/14 135.0 8.90 10.10
BA 140920P00140000 P 09/20/14 140.0 13.35 15.00
BA 140920P00145000 P 09/20/14 145.0 18.45 19.85
BA 140920P00150000 P 09/20/14 150.0 23.45 24.75
BA 140920P00155000 P 09/20/14 155.0 28.50 29.85
BA 140920P00160000 P 09/20/14 160.0 33.50 34.90
BA 140920P00165000 P 09/20/14 165.0 38.55 39.80
BA 140920P00170000 P 09/20/14 170.0 43.50 44.85
BA 140920P00175000 P 09/20/14 175.0 48.50 49.85
BA 140920P00180000 P 09/20/14 180.0 53.50 54.85
BA 140920P00185000 P 09/20/14 185.0 58.50 59.85
BA 140920P00190000 P 09/20/14 190.0 63.50 64.80
BA 141018C00090000 C 10/18/14 90.0 36.15 37.45
BA 141018C00095000 C 10/18/14 95.0 30.90 32.20
BA 141018C00100000 C 10/18/14 100.0 25.95 27.15
BA 141018C00105000 C 10/18/14 105.0 21.00 22.30
BA 141018C00110000 C 10/18/14 110.0 16.15 17.55
BA 141018C00115000 C 10/18/14 115.0 11.90 12.85
BA 141018C00120000 C 10/18/14 120.0 8.10 8.25
BA 141018C00125000 C 10/18/14 125.0 4.80 4.90
BA 141018C00130000 C 10/18/14 130.0 2.46 2.52
BA 141018C00135000 C 10/18/14 135.0 1.11 1.16
BA 141018C00140000 C 10/18/14 140.0 0.47 0.50
BA 141018C00145000 C 10/18/14 145.0 0.18 0.21
BA 141018C00150000 C 10/18/14 150.0 0.07 0.10
BA 141018C00155000 C 10/18/14 155.0 0.00 0.12
BA 141018C00160000 C 10/18/14 160.0 0.00 0.07
BA 141018P00090000 P 10/18/14 90.0 0.02 0.16
BA 141018P00095000 P 10/18/14 95.0 0.06 0.20
BA 141018P00100000 P 10/18/14 100.0 0.12 0.25
BA 141018P00105000 P 10/18/14 105.0 0.25 0.31
BA 141018P00110000 P 10/18/14 110.0 0.52 0.55
BA 141018P00115000 P 10/18/14 115.0 0.98 1.03
BA 141018P00120000 P 10/18/14 120.0 1.92 1.97
BA 141018P00125000 P 10/18/14 125.0 3.55 3.70
BA 141018P00130000 P 10/18/14 130.0 6.20 6.35
BA 141018P00135000 P 10/18/14 135.0 9.85 10.00
BA 141018P00140000 P 10/18/14 140.0 13.65 15.05
BA 141018P00145000 P 10/18/14 145.0 18.40 19.85
BA 141018P00150000 P 10/18/14 150.0 23.45 24.80
BA 141018P00155000 P 10/18/14 155.0 28.50 29.85
BA 141018P00160000 P 10/18/14 160.0 33.50 34.80
BA 141122C00065000 C 11/22/14 65.0 60.95 62.15
BA 141122C00070000 C 11/22/14 70.0 55.90 57.15
BA 141122C00075000 C 11/22/14 75.0 50.85 52.15
BA 141122C00080000 C 11/22/14 80.0 45.85 47.30
BA 141122C00085000 C 11/22/14 85.0 40.85 42.30
BA 141122C00090000 C 11/22/14 90.0 35.90 37.20
BA 141122C00095000 C 11/22/14 95.0 30.95 32.25
BA 141122C00100000 C 11/22/14 100.0 26.55 27.25
BA 141122C00105000 C 11/22/14 105.0 21.00 22.70
BA 141122C00110000 C 11/22/14 110.0 16.35 17.75
BA 141122C00115000 C 11/22/14 115.0 12.40 13.10
BA 141122C00120000 C 11/22/14 120.0 8.85 9.05
BA 141122C00125000 C 11/22/14 125.0 5.65 5.85
BA 141122C00130000 C 11/22/14 130.0 3.30 3.45
BA 141122C00135000 C 11/22/14 135.0 1.80 1.89
BA 141122C00140000 C 11/22/14 140.0 0.89 0.97
BA 141122C00145000 C 11/22/14 145.0 0.41 0.49
BA 141122C00150000 C 11/22/14 150.0 0.21 0.28
BA 141122C00155000 C 11/22/14 155.0 0.10 0.18
BA 141122C00160000 C 11/22/14 160.0 0.02 0.16
BA 141122C00165000 C 11/22/14 165.0 0.00 0.13
BA 141122C00170000 C 11/22/14 170.0 0.00 0.10
BA 141122C00175000 C 11/22/14 175.0 0.00 0.10
BA 141122C00180000 C 11/22/14 180.0 0.00 0.05
BA 141122C00185000 C 11/22/14 185.0 0.00 0.05
BA 141122C00190000 C 11/22/14 190.0 0.00 0.05
BA 141122P00065000 P 11/22/14 65.0 0.00 0.04
BA 141122P00070000 P 11/22/14 70.0 0.00 0.05
BA 141122P00075000 P 11/22/14 75.0 0.00 0.07
BA 141122P00080000 P 11/22/14 80.0 0.05 0.09
BA 141122P00085000 P 11/22/14 85.0 0.07 0.11
BA 141122P00090000 P 11/22/14 90.0 0.11 0.24
BA 141122P00095000 P 11/22/14 95.0 0.18 0.30
BA 141122P00100000 P 11/22/14 100.0 0.34 0.47
BA 141122P00105000 P 11/22/14 105.0 0.59 0.65
BA 141122P00110000 P 11/22/14 110.0 1.05 1.07
BA 141122P00115000 P 11/22/14 115.0 1.75 1.85
BA 141122P00120000 P 11/22/14 120.0 2.98 3.10
BA 141122P00125000 P 11/22/14 125.0 4.85 5.00
BA 141122P00130000 P 11/22/14 130.0 7.60 7.75
BA 141122P00135000 P 11/22/14 135.0 11.05 11.30
BA 141122P00140000 P 11/22/14 140.0 14.40 15.95
BA 141122P00145000 P 11/22/14 145.0 18.70 20.75
BA 141122P00150000 P 11/22/14 150.0 23.45 25.55
BA 141122P00155000 P 11/22/14 155.0 28.40 30.45
BA 141122P00160000 P 11/22/14 160.0 33.45 35.35
BA 141122P00165000 P 11/22/14 165.0 38.40 40.40
BA 141122P00170000 P 11/22/14 170.0 43.40 45.25
BA 141122P00175000 P 11/22/14 175.0 48.45 50.20
BA 141122P00180000 P 11/22/14 180.0 53.45 55.20
BA 141122P00185000 P 11/22/14 185.0 58.45 60.20
BA 141122P00190000 P 11/22/14 190.0 63.45 65.35
BA 150117C00037500 C 01/17/15 37.5 88.85 89.50
BA 150117C00040000 C 01/17/15 40.0 86.35 87.00
BA 150117C00042500 C 01/17/15 42.5 83.85 84.50
BA 150117C00045000 C 01/17/15 45.0 81.35 82.00
BA 150117C00047500 C 01/17/15 47.5 78.85 79.50
BA 150117C00050000 C 01/17/15 50.0 76.35 77.00
BA 150117C00055000 C 01/17/15 55.0 71.35 72.00
BA 150117C00060000 C 01/17/15 60.0 66.35 67.00
BA 150117C00062500 C 01/17/15 62.5 63.85 64.50
BA 150117C00065000 C 01/17/15 65.0 61.35 62.00
BA 150117C00067500 C 01/17/15 67.5 58.85 59.50
BA 150117C00070000 C 01/17/15 70.0 56.35 56.90
BA 150117C00072500 C 01/17/15 72.5 53.85 54.50
BA 150117C00075000 C 01/17/15 75.0 51.35 52.00
BA 150117C00077500 C 01/17/15 77.5 48.85 49.50
BA 150117C00080000 C 01/17/15 80.0 46.35 47.00
BA 150117C00082500 C 01/17/15 82.5 43.85 44.50
BA 150117C00085000 C 01/17/15 85.0 41.35 42.00
BA 150117C00087500 C 01/17/15 87.5 38.85 39.50
BA 150117C00090000 C 01/17/15 90.0 36.60 37.00
BA 150117C00092500 C 01/17/15 92.5 33.90 34.50
BA 150117C00095000 C 01/17/15 95.0 31.40 32.05
BA 150117C00097500 C 01/17/15 97.5 28.90 29.55
BA 150117C00100000 C 01/17/15 100.0 26.60 27.05
BA 150117C00105000 C 01/17/15 105.0 21.85 22.40
BA 150117C00110000 C 01/17/15 110.0 17.60 17.85
BA 150117C00115000 C 01/17/15 115.0 13.50 13.75
BA 150117C00120000 C 01/17/15 120.0 9.90 10.10
BA 150117C00125000 C 01/17/15 125.0 6.90 7.05
BA 150117C00130000 C 01/17/15 130.0 4.55 4.65
BA 150117C00135000 C 01/17/15 135.0 2.85 2.92
BA 150117C00140000 C 01/17/15 140.0 1.66 1.76
BA 150117C00145000 C 01/17/15 145.0 0.94 1.02
BA 150117C00150000 C 01/17/15 150.0 0.54 0.60
BA 150117C00155000 C 01/17/15 155.0 0.30 0.38
BA 150117C00160000 C 01/17/15 160.0 0.13 0.22
BA 150117C00165000 C 01/17/15 165.0 0.06 0.15
BA 150117C00170000 C 01/17/15 170.0 0.05 0.18
BA 150117C00175000 C 01/17/15 175.0 0.00 0.08
BA 150117C00180000 C 01/17/15 180.0 0.05 0.12
BA 150117C00185000 C 01/17/15 185.0 0.01 0.12
BA 150117C00190000 C 01/17/15 190.0 0.00 0.08
BA 150117C00195000 C 01/17/15 195.0 0.00 0.06
BA 150117C00200000 C 01/17/15 200.0 0.00 0.05
BA 150117P00037500 P 01/17/15 37.5 0.00 0.04
BA 150117P00040000 P 01/17/15 40.0 0.00 0.04
BA 150117P00042500 P 01/17/15 42.5 0.00 0.03
BA 150117P00045000 P 01/17/15 45.0 0.01 0.03
BA 150117P00047500 P 01/17/15 47.5 0.02 0.03
BA 150117P00050000 P 01/17/15 50.0 0.02 0.03
BA 150117P00055000 P 01/17/15 55.0 0.00 0.04
BA 150117P00060000 P 01/17/15 60.0 0.00 0.05
BA 150117P00062500 P 01/17/15 62.5 0.00 0.08
BA 150117P00065000 P 01/17/15 65.0 0.05 0.08
BA 150117P00067500 P 01/17/15 67.5 0.02 0.11
BA 150117P00070000 P 01/17/15 70.0 0.05 0.12
BA 150117P00072500 P 01/17/15 72.5 0.09 0.13
BA 150117P00075000 P 01/17/15 75.0 0.07 0.14
BA 150117P00077500 P 01/17/15 77.5 0.10 0.25
BA 150117P00080000 P 01/17/15 80.0 0.13 0.28
BA 150117P00082500 P 01/17/15 82.5 0.17 0.29
BA 150117P00085000 P 01/17/15 85.0 0.21 0.30
BA 150117P00087500 P 01/17/15 87.5 0.25 0.38
BA 150117P00090000 P 01/17/15 90.0 0.30 0.42
BA 150117P00092500 P 01/17/15 92.5 0.38 0.45
BA 150117P00095000 P 01/17/15 95.0 0.47 0.55
BA 150117P00097500 P 01/17/15 97.5 0.59 0.69
BA 150117P00100000 P 01/17/15 100.0 0.73 0.77
BA 150117P00105000 P 01/17/15 105.0 1.13 1.18
BA 150117P00110000 P 01/17/15 110.0 1.76 1.80
BA 150117P00115000 P 01/17/15 115.0 2.72 2.80
BA 150117P00120000 P 01/17/15 120.0 4.15 4.25
BA 150117P00125000 P 01/17/15 125.0 6.10 6.25
BA 150117P00130000 P 01/17/15 130.0 8.75 8.95
BA 150117P00135000 P 01/17/15 135.0 12.10 12.25
BA 150117P00140000 P 01/17/15 140.0 15.85 16.10
BA 150117P00145000 P 01/17/15 145.0 20.10 20.65
BA 150117P00150000 P 01/17/15 150.0 24.70 25.25
BA 150117P00155000 P 01/17/15 155.0 29.50 30.00
BA 150117P00160000 P 01/17/15 160.0 34.35 35.00
BA 150117P00165000 P 01/17/15 165.0 39.30 39.95
BA 150117P00170000 P 01/17/15 170.0 44.25 44.90
BA 150117P00175000 P 01/17/15 175.0 49.20 49.85
BA 150117P00180000 P 01/17/15 180.0 54.20 54.85
BA 150117P00185000 P 01/17/15 185.0 59.20 59.85
BA 150117P00190000 P 01/17/15 190.0 64.20 64.80
BA 150117P00195000 P 01/17/15 195.0 69.15 69.80
BA 150117P00200000 P 01/17/15 200.0 74.15 74.80
BA 150220C00065000 C 02/20/15 65.0 60.50 62.30
BA 150220C00070000 C 02/20/15 70.0 55.40 57.30
BA 150220C00075000 C 02/20/15 75.0 50.40 52.30
BA 150220C00080000 C 02/20/15 80.0 45.40 47.30
BA 150220C00085000 C 02/20/15 85.0 40.90 42.25
BA 150220C00090000 C 02/20/15 90.0 36.00 37.25
BA 150220C00095000 C 02/20/15 95.0 31.00 32.35
BA 150220C00100000 C 02/20/15 100.0 26.60 27.95
BA 150220C00105000 C 02/20/15 105.0 21.60 23.65
BA 150220C00110000 C 02/20/15 110.0 17.45 19.40
BA 150220C00115000 C 02/20/15 115.0 14.05 14.30
BA 150220C00120000 C 02/20/15 120.0 10.50 10.75
BA 150220C00125000 C 02/20/15 125.0 7.65 7.80
BA 150220C00130000 C 02/20/15 130.0 5.20 5.40
BA 150220C00135000 C 02/20/15 135.0 3.45 3.60
BA 150220C00140000 C 02/20/15 140.0 2.18 2.33
BA 150220C00145000 C 02/20/15 145.0 1.34 1.46
BA 150220C00150000 C 02/20/15 150.0 0.82 0.93
BA 150220C00155000 C 02/20/15 155.0 0.50 0.58
BA 150220C00160000 C 02/20/15 160.0 0.30 0.40
BA 150220C00165000 C 02/20/15 165.0 0.15 0.29
BA 150220C00170000 C 02/20/15 170.0 0.07 0.23
BA 150220C00175000 C 02/20/15 175.0 0.03 0.19
BA 150220C00180000 C 02/20/15 180.0 0.01 0.17
BA 150220C00185000 C 02/20/15 185.0 0.00 0.14
BA 150220C00190000 C 02/20/15 190.0 0.00 0.13
BA 150220C00195000 C 02/20/15 195.0 0.00 0.12
BA 150220P00065000 P 02/20/15 65.0 0.04 0.13
BA 150220P00070000 P 02/20/15 70.0 0.08 0.23
BA 150220P00075000 P 02/20/15 75.0 0.14 0.29
BA 150220P00080000 P 02/20/15 80.0 0.24 0.26
BA 150220P00085000 P 02/20/15 85.0 0.32 0.43
BA 150220P00090000 P 02/20/15 90.0 0.48 0.55
BA 150220P00095000 P 02/20/15 95.0 0.71 0.84
BA 150220P00100000 P 02/20/15 100.0 1.06 1.16
BA 150220P00105000 P 02/20/15 105.0 1.59 1.72
BA 150220P00110000 P 02/20/15 110.0 2.38 2.50
BA 150220P00115000 P 02/20/15 115.0 3.50 3.65
BA 150220P00120000 P 02/20/15 120.0 5.10 5.25
BA 150220P00125000 P 02/20/15 125.0 7.25 7.40
BA 150220P00130000 P 02/20/15 130.0 9.95 10.10
BA 150220P00135000 P 02/20/15 135.0 13.20 13.40
BA 150220P00140000 P 02/20/15 140.0 16.95 17.20
BA 150220P00145000 P 02/20/15 145.0 20.40 22.10
BA 150220P00150000 P 02/20/15 150.0 24.30 26.55
BA 150220P00155000 P 02/20/15 155.0 28.95 31.25
BA 150220P00160000 P 02/20/15 160.0 33.75 36.10
BA 150220P00165000 P 02/20/15 165.0 38.65 41.00
BA 150220P00170000 P 02/20/15 170.0 43.60 46.00
BA 150220P00175000 P 02/20/15 175.0 48.60 50.80
BA 150220P00180000 P 02/20/15 180.0 53.60 55.85
BA 150220P00185000 P 02/20/15 185.0 58.60 62.15
BA 150220P00190000 P 02/20/15 190.0 63.60 66.15
BA 150220P00195000 P 02/20/15 195.0 68.60 70.75
BA 160115C00065000 C 01/15/16 65.0 61.00 62.30
BA 160115C00070000 C 01/15/16 70.0 56.55 57.35
BA 160115C00075000 C 01/15/16 75.0 50.85 52.45
BA 160115C00080000 C 01/15/16 80.0 46.25 47.35
BA 160115C00085000 C 01/15/16 85.0 41.40 42.55
BA 160115C00090000 C 01/15/16 90.0 37.00 38.50
BA 160115C00095000 C 01/15/16 95.0 32.40 34.35
BA 160115C00100000 C 01/15/16 100.0 28.45 29.00
BA 160115C00105000 C 01/15/16 105.0 24.55 25.50
BA 160115C00110000 C 01/15/16 110.0 21.10 21.60
BA 160115C00115000 C 01/15/16 115.0 17.85 18.30
BA 160115C00120000 C 01/15/16 120.0 15.05 15.35
BA 160115C00125000 C 01/15/16 125.0 12.40 12.65
BA 160115C00130000 C 01/15/16 130.0 10.30 10.45
BA 160115C00135000 C 01/15/16 135.0 8.15 8.50
BA 160115C00140000 C 01/15/16 140.0 6.60 6.90
BA 160115C00145000 C 01/15/16 145.0 5.30 5.55
BA 160115C00150000 C 01/15/16 150.0 4.20 4.40
BA 160115C00155000 C 01/15/16 155.0 3.20 3.50
BA 160115C00160000 C 01/15/16 160.0 2.60 2.77
BA 160115C00165000 C 01/15/16 165.0 2.00 2.20
BA 160115C00170000 C 01/15/16 170.0 1.60 1.75
BA 160115C00175000 C 01/15/16 175.0 1.21 1.41
BA 160115C00180000 C 01/15/16 180.0 1.05 1.15
BA 160115C00185000 C 01/15/16 185.0 0.70 0.93
BA 160115C00190000 C 01/15/16 190.0 0.54 0.76
BA 160115C00195000 C 01/15/16 195.0 0.45 0.64
BA 160115C00200000 C 01/15/16 200.0 0.35 0.48
BA 160115P00065000 P 01/15/16 65.0 0.53 0.64
BA 160115P00070000 P 01/15/16 70.0 0.80 0.94
BA 160115P00075000 P 01/15/16 75.0 1.03 1.17
BA 160115P00080000 P 01/15/16 80.0 1.45 1.55
BA 160115P00085000 P 01/15/16 85.0 1.87 2.10
BA 160115P00090000 P 01/15/16 90.0 2.58 2.75
BA 160115P00095000 P 01/15/16 95.0 3.40 3.55
BA 160115P00100000 P 01/15/16 100.0 4.45 4.50
BA 160115P00105000 P 01/15/16 105.0 5.55 5.70
BA 160115P00110000 P 01/15/16 110.0 7.05 7.20
BA 160115P00115000 P 01/15/16 115.0 8.85 9.05
BA 160115P00120000 P 01/15/16 120.0 10.95 11.15
BA 160115P00125000 P 01/15/16 125.0 13.40 13.70
BA 160115P00130000 P 01/15/16 130.0 16.10 16.35
BA 160115P00135000 P 01/15/16 135.0 19.15 19.55
BA 160115P00140000 P 01/15/16 140.0 22.50 23.00
BA 160115P00145000 P 01/15/16 145.0 26.15 26.65
BA 160115P00150000 P 01/15/16 150.0 30.00 30.50
BA 160115P00155000 P 01/15/16 155.0 32.60 35.25
BA 160115P00160000 P 01/15/16 160.0 38.10 39.50
BA 160115P00165000 P 01/15/16 165.0 41.15 43.85
BA 160115P00170000 P 01/15/16 170.0 45.65 48.55
BA 160115P00175000 P 01/15/16 175.0 50.45 53.20
BA 160115P00180000 P 01/15/16 180.0 55.15 57.90
BA 160115P00185000 P 01/15/16 185.0 59.90 62.60
BA 160115P00190000 P 01/15/16 190.0 64.70 67.50
BA 160115P00195000 P 01/15/16 195.0 69.60 72.30
BA 160115P00200000 P 01/15/16 200.0 74.45 77.20

OPRA data is delayed 15 minutes.