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 (2016-12-09)Premium Content

Boeing Co (BA)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BA 161216C00070000 C 12/16/16 70.0 84.60 87.80
BA 161216C00075000 C 12/16/16 75.0 79.60 83.05
BA 161216C00080000 C 12/16/16 80.0 74.60 78.05
BA 161216C00085000 C 12/16/16 85.0 69.60 73.05
BA 161216C00090000 C 12/16/16 90.0 64.60 68.05
BA 161216C00095000 C 12/16/16 95.0 59.25 63.05
BA 161216C00100000 C 12/16/16 100.0 54.25 58.05
BA 161216C00105000 C 12/16/16 105.0 49.15 53.15
BA 161216C00110000 C 12/16/16 110.0 44.65 47.85
BA 161216C00115000 C 12/16/16 115.0 39.65 42.95
BA 161216C00120000 C 12/16/16 120.0 35.40 37.45
BA 161216C00121000 C 12/16/16 121.0 34.20 36.25
BA 161216C00122000 C 12/16/16 122.0 33.10 35.90
BA 161216C00123000 C 12/16/16 123.0 32.10 34.30
BA 161216C00124000 C 12/16/16 124.0 31.15 33.25
BA 161216C00125000 C 12/16/16 125.0 30.35 32.65
BA 161216C00126000 C 12/16/16 126.0 29.15 31.65
BA 161216C00127000 C 12/16/16 127.0 28.20 30.90
BA 161216C00128000 C 12/16/16 128.0 27.15 29.30
BA 161216C00129000 C 12/16/16 129.0 26.20 28.90
BA 161216C00130000 C 12/16/16 130.0 25.30 27.20
BA 161216C00131000 C 12/16/16 131.0 24.15 26.30
BA 161216C00132000 C 12/16/16 132.0 23.00 26.05
BA 161216C00133000 C 12/16/16 133.0 22.20 24.95
BA 161216C00134000 C 12/16/16 134.0 21.30 23.95
BA 161216C00135000 C 12/16/16 135.0 21.50 21.65
BA 161216C00136000 C 12/16/16 136.0 19.35 21.80
BA 161216C00137000 C 12/16/16 137.0 18.35 20.25
BA 161216C00138000 C 12/16/16 138.0 17.35 19.00
BA 161216C00139000 C 12/16/16 139.0 16.35 18.20
BA 161216C00140000 C 12/16/16 140.0 16.50 16.65
BA 161216C00141000 C 12/16/16 141.0 14.35 16.20
BA 161216C00142000 C 12/16/16 142.0 13.40 15.15
BA 161216C00143000 C 12/16/16 143.0 12.35 14.10
BA 161216C00144000 C 12/16/16 144.0 11.45 13.00
BA 161216C00145000 C 12/16/16 145.0 11.55 11.65
BA 161216C00146000 C 12/16/16 146.0 10.55 10.70
BA 161216C00147000 C 12/16/16 147.0 8.45 10.05
BA 161216C00148000 C 12/16/16 148.0 8.60 8.70
BA 161216C00149000 C 12/16/16 149.0 7.65 7.75
BA 161216C00150000 C 12/16/16 150.0 6.70 6.80
BA 161216C00152500 C 12/16/16 152.5 4.45 4.55
BA 161216C00155000 C 12/16/16 155.0 2.54 2.57
BA 161216C00157500 C 12/16/16 157.5 1.15 1.20
BA 161216C00160000 C 12/16/16 160.0 0.43 0.46
BA 161216C00162500 C 12/16/16 162.5 0.14 0.15
BA 161216C00165000 C 12/16/16 165.0 0.04 0.07
BA 161216C00167500 C 12/16/16 167.5 0.00 0.10
BA 161216C00170000 C 12/16/16 170.0 0.00 0.07
BA 161216C00172500 C 12/16/16 172.5 0.00 0.07
BA 161216C00175000 C 12/16/16 175.0 0.00 0.02
BA 161216C00177500 C 12/16/16 177.5 0.00 0.05
BA 161216C00180000 C 12/16/16 180.0 0.00 0.05
BA 161216C00185000 C 12/16/16 185.0 0.00 0.04
BA 161216C00190000 C 12/16/16 190.0 0.00 0.06
BA 161216C00195000 C 12/16/16 195.0 0.00 0.05
BA 161216C00200000 C 12/16/16 200.0 0.00 0.05
BA 161216P00070000 P 12/16/16 70.0 0.00 0.06
BA 161216P00075000 P 12/16/16 75.0 0.00 0.06
BA 161216P00080000 P 12/16/16 80.0 0.00 0.01
BA 161216P00085000 P 12/16/16 85.0 0.00 0.01
BA 161216P00090000 P 12/16/16 90.0 0.00 0.01
BA 161216P00095000 P 12/16/16 95.0 0.00 0.01
BA 161216P00100000 P 12/16/16 100.0 0.00 0.05
BA 161216P00105000 P 12/16/16 105.0 0.00 0.05
BA 161216P00110000 P 12/16/16 110.0 0.00 0.05
BA 161216P00115000 P 12/16/16 115.0 0.00 0.06
BA 161216P00120000 P 12/16/16 120.0 0.00 0.04
BA 161216P00121000 P 12/16/16 121.0 0.00 0.06
BA 161216P00122000 P 12/16/16 122.0 0.00 0.04
BA 161216P00123000 P 12/16/16 123.0 0.00 0.04
BA 161216P00124000 P 12/16/16 124.0 0.00 0.05
BA 161216P00125000 P 12/16/16 125.0 0.00 0.05
BA 161216P00126000 P 12/16/16 126.0 0.00 0.05
BA 161216P00127000 P 12/16/16 127.0 0.00 0.05
BA 161216P00128000 P 12/16/16 128.0 0.00 0.04
BA 161216P00129000 P 12/16/16 129.0 0.00 0.05
BA 161216P00130000 P 12/16/16 130.0 0.01 0.03
BA 161216P00131000 P 12/16/16 131.0 0.00 0.05
BA 161216P00132000 P 12/16/16 132.0 0.00 0.05
BA 161216P00133000 P 12/16/16 133.0 0.00 0.05
BA 161216P00134000 P 12/16/16 134.0 0.00 0.07
BA 161216P00135000 P 12/16/16 135.0 0.02 0.06
BA 161216P00136000 P 12/16/16 136.0 0.00 0.08
BA 161216P00137000 P 12/16/16 137.0 0.00 0.09
BA 161216P00138000 P 12/16/16 138.0 0.02 0.07
BA 161216P00139000 P 12/16/16 139.0 0.03 0.06
BA 161216P00140000 P 12/16/16 140.0 0.05 0.06
BA 161216P00141000 P 12/16/16 141.0 0.04 0.06
BA 161216P00142000 P 12/16/16 142.0 0.05 0.07
BA 161216P00143000 P 12/16/16 143.0 0.05 0.08
BA 161216P00144000 P 12/16/16 144.0 0.06 0.09
BA 161216P00145000 P 12/16/16 145.0 0.07 0.10
BA 161216P00146000 P 12/16/16 146.0 0.08 0.11
BA 161216P00147000 P 12/16/16 147.0 0.10 0.13
BA 161216P00148000 P 12/16/16 148.0 0.13 0.15
BA 161216P00149000 P 12/16/16 149.0 0.16 0.19
BA 161216P00150000 P 12/16/16 150.0 0.21 0.23
BA 161216P00152500 P 12/16/16 152.5 0.45 0.48
BA 161216P00155000 P 12/16/16 155.0 1.00 1.05
BA 161216P00157500 P 12/16/16 157.5 2.10 2.15
BA 161216P00160000 P 12/16/16 160.0 3.85 3.95
BA 161216P00162500 P 12/16/16 162.5 6.05 6.20
BA 161216P00165000 P 12/16/16 165.0 8.25 9.70
BA 161216P00167500 P 12/16/16 167.5 10.45 12.20
BA 161216P00170000 P 12/16/16 170.0 13.15 14.70
BA 161216P00172500 P 12/16/16 172.5 14.65 17.60
BA 161216P00175000 P 12/16/16 175.0 17.85 19.70
BA 161216P00177500 P 12/16/16 177.5 20.45 22.45
BA 161216P00180000 P 12/16/16 180.0 22.80 24.90
BA 161216P00185000 P 12/16/16 185.0 27.75 30.40
BA 161216P00190000 P 12/16/16 190.0 32.10 35.55
BA 161216P00195000 P 12/16/16 195.0 37.55 40.55
BA 161216P00200000 P 12/16/16 200.0 42.55 45.35
BA 161223C00100000 C 12/23/16 100.0 54.40 58.15
BA 161223C00105000 C 12/23/16 105.0 49.10 53.15
BA 161223C00110000 C 12/23/16 110.0 44.50 48.15
BA 161223C00115000 C 12/23/16 115.0 39.50 43.15
BA 161223C00120000 C 12/23/16 120.0 35.10 38.05
BA 161223C00125000 C 12/23/16 125.0 30.40 32.25
BA 161223C00127000 C 12/23/16 127.0 27.45 31.15
BA 161223C00128000 C 12/23/16 128.0 26.65 30.20
BA 161223C00129000 C 12/23/16 129.0 25.45 29.20
BA 161223C00130000 C 12/23/16 130.0 24.45 28.20
BA 161223C00131000 C 12/23/16 131.0 24.00 27.20
BA 161223C00132000 C 12/23/16 132.0 22.65 26.20
BA 161223C00133000 C 12/23/16 133.0 22.10 25.00
BA 161223C00134000 C 12/23/16 134.0 21.00 23.95
BA 161223C00135000 C 12/23/16 135.0 20.05 23.00
BA 161223C00136000 C 12/23/16 136.0 19.15 22.00
BA 161223C00137000 C 12/23/16 137.0 18.40 20.20
BA 161223C00138000 C 12/23/16 138.0 17.50 19.15
BA 161223C00139000 C 12/23/16 139.0 16.15 19.20
BA 161223C00140000 C 12/23/16 140.0 15.55 17.15
BA 161223C00141000 C 12/23/16 141.0 14.50 16.30
BA 161223C00142000 C 12/23/16 142.0 13.50 15.25
BA 161223C00143000 C 12/23/16 143.0 13.30 14.30
BA 161223C00144000 C 12/23/16 144.0 11.60 13.30
BA 161223C00145000 C 12/23/16 145.0 11.10 12.15
BA 161223C00146000 C 12/23/16 146.0 9.90 11.25
BA 161223C00147000 C 12/23/16 147.0 9.75 9.90
BA 161223C00148000 C 12/23/16 148.0 8.65 9.35
BA 161223C00149000 C 12/23/16 149.0 7.95 8.05
BA 161223C00150000 C 12/23/16 150.0 7.05 7.15
BA 161223C00152500 C 12/23/16 152.5 4.95 5.05
BA 161223C00155000 C 12/23/16 155.0 3.10 3.25
BA 161223C00157500 C 12/23/16 157.5 1.80 1.83
BA 161223C00160000 C 12/23/16 160.0 0.91 0.93
BA 161223C00162500 C 12/23/16 162.5 0.40 0.44
BA 161223C00165000 C 12/23/16 165.0 0.17 0.20
BA 161223C00167500 C 12/23/16 167.5 0.08 0.13
BA 161223C00170000 C 12/23/16 170.0 0.02 0.10
BA 161223C00172500 C 12/23/16 172.5 0.00 0.09
BA 161223C00175000 C 12/23/16 175.0 0.00 0.08
BA 161223C00177500 C 12/23/16 177.5 0.00 0.05
BA 161223C00180000 C 12/23/16 180.0 0.00 0.05
BA 161223C00182500 C 12/23/16 182.5 0.00 0.05
BA 161223C00185000 C 12/23/16 185.0 0.00 0.05
BA 161223C00187500 C 12/23/16 187.5 0.00 0.06
BA 161223C00190000 C 12/23/16 190.0 0.00 0.05
BA 161223P00100000 P 12/23/16 100.0 0.00 0.06
BA 161223P00105000 P 12/23/16 105.0 0.00 0.05
BA 161223P00110000 P 12/23/16 110.0 0.00 0.05
BA 161223P00115000 P 12/23/16 115.0 0.00 0.05
BA 161223P00120000 P 12/23/16 120.0 0.00 0.05
BA 161223P00125000 P 12/23/16 125.0 0.00 0.08
BA 161223P00127000 P 12/23/16 127.0 0.00 0.11
BA 161223P00128000 P 12/23/16 128.0 0.00 0.14
BA 161223P00129000 P 12/23/16 129.0 0.00 0.17
BA 161223P00130000 P 12/23/16 130.0 0.00 0.20
BA 161223P00131000 P 12/23/16 131.0 0.02 0.06
BA 161223P00132000 P 12/23/16 132.0 0.01 0.07
BA 161223P00133000 P 12/23/16 133.0 0.03 0.06
BA 161223P00134000 P 12/23/16 134.0 0.04 0.07
BA 161223P00135000 P 12/23/16 135.0 0.05 0.08
BA 161223P00136000 P 12/23/16 136.0 0.05 0.09
BA 161223P00137000 P 12/23/16 137.0 0.06 0.09
BA 161223P00138000 P 12/23/16 138.0 0.07 0.13
BA 161223P00139000 P 12/23/16 139.0 0.07 0.11
BA 161223P00140000 P 12/23/16 140.0 0.09 0.13
BA 161223P00141000 P 12/23/16 141.0 0.10 0.13
BA 161223P00142000 P 12/23/16 142.0 0.10 0.16
BA 161223P00143000 P 12/23/16 143.0 0.12 0.18
BA 161223P00144000 P 12/23/16 144.0 0.15 0.20
BA 161223P00145000 P 12/23/16 145.0 0.18 0.24
BA 161223P00146000 P 12/23/16 146.0 0.22 0.27
BA 161223P00147000 P 12/23/16 147.0 0.27 0.32
BA 161223P00148000 P 12/23/16 148.0 0.34 0.37
BA 161223P00149000 P 12/23/16 149.0 0.42 0.45
BA 161223P00150000 P 12/23/16 150.0 0.53 0.55
BA 161223P00152500 P 12/23/16 152.5 0.93 0.94
BA 161223P00155000 P 12/23/16 155.0 1.62 1.64
BA 161223P00157500 P 12/23/16 157.5 2.75 2.77
BA 161223P00160000 P 12/23/16 160.0 4.30 4.55
BA 161223P00162500 P 12/23/16 162.5 6.30 7.00
BA 161223P00165000 P 12/23/16 165.0 8.10 9.85
BA 161223P00167500 P 12/23/16 167.5 9.50 12.75
BA 161223P00170000 P 12/23/16 170.0 12.25 15.40
BA 161223P00172500 P 12/23/16 172.5 14.70 17.65
BA 161223P00175000 P 12/23/16 175.0 16.55 19.80
BA 161223P00177500 P 12/23/16 177.5 19.05 22.05
BA 161223P00180000 P 12/23/16 180.0 21.35 25.45
BA 161223P00182500 P 12/23/16 182.5 23.90 27.95
BA 161223P00185000 P 12/23/16 185.0 26.40 30.35
BA 161223P00187500 P 12/23/16 187.5 28.90 32.85
BA 161223P00190000 P 12/23/16 190.0 32.00 34.55
BA 161230C00130000 C 12/30/16 130.0 25.45 27.45
BA 161230C00131000 C 12/30/16 131.0 23.80 27.25
BA 161230C00132000 C 12/30/16 132.0 23.40 25.50
BA 161230C00133000 C 12/30/16 133.0 22.30 24.45
BA 161230C00134000 C 12/30/16 134.0 21.10 24.05
BA 161230C00135000 C 12/30/16 135.0 20.20 22.50
BA 161230C00136000 C 12/30/16 136.0 19.20 22.25
BA 161230C00137000 C 12/30/16 137.0 18.30 20.35
BA 161230C00138000 C 12/30/16 138.0 17.25 19.50
BA 161230C00139000 C 12/30/16 139.0 16.25 19.30
BA 161230C00140000 C 12/30/16 140.0 15.55 17.10
BA 161230C00141000 C 12/30/16 141.0 14.40 17.35
BA 161230C00142000 C 12/30/16 142.0 13.60 15.55
BA 161230C00143000 C 12/30/16 143.0 13.75 13.95
BA 161230C00144000 C 12/30/16 144.0 11.80 13.50
BA 161230C00145000 C 12/30/16 145.0 10.85 12.55
BA 161230C00146000 C 12/30/16 146.0 10.90 11.05
BA 161230C00147000 C 12/30/16 147.0 10.00 10.15
BA 161230C00148000 C 12/30/16 148.0 9.10 9.20
BA 161230C00149000 C 12/30/16 149.0 8.20 8.35
BA 161230C00150000 C 12/30/16 150.0 7.35 7.50
BA 161230C00152500 C 12/30/16 152.5 5.30 5.45
BA 161230C00155000 C 12/30/16 155.0 3.55 3.70
BA 161230C00157500 C 12/30/16 157.5 2.22 2.28
BA 161230C00160000 C 12/30/16 160.0 1.25 1.30
BA 161230C00162500 C 12/30/16 162.5 0.63 0.68
BA 161230C00165000 C 12/30/16 165.0 0.28 0.34
BA 161230C00167500 C 12/30/16 167.5 0.09 0.23
BA 161230C00170000 C 12/30/16 170.0 0.04 0.13
BA 161230C00172500 C 12/30/16 172.5 0.00 0.17
BA 161230C00175000 C 12/30/16 175.0 0.00 0.11
BA 161230P00130000 P 12/30/16 130.0 0.02 0.32
BA 161230P00131000 P 12/30/16 131.0 0.01 0.38
BA 161230P00132000 P 12/30/16 132.0 0.02 0.38
BA 161230P00133000 P 12/30/16 133.0 0.03 0.41
BA 161230P00134000 P 12/30/16 134.0 0.03 0.46
BA 161230P00135000 P 12/30/16 135.0 0.05 0.30
BA 161230P00136000 P 12/30/16 136.0 0.06 0.48
BA 161230P00137000 P 12/30/16 137.0 0.09 0.40
BA 161230P00138000 P 12/30/16 138.0 0.10 0.27
BA 161230P00139000 P 12/30/16 139.0 0.14 0.46
BA 161230P00140000 P 12/30/16 140.0 0.17 0.24
BA 161230P00141000 P 12/30/16 141.0 0.19 0.29
BA 161230P00142000 P 12/30/16 142.0 0.22 0.29
BA 161230P00143000 P 12/30/16 143.0 0.24 0.30
BA 161230P00144000 P 12/30/16 144.0 0.28 0.34
BA 161230P00145000 P 12/30/16 145.0 0.33 0.37
BA 161230P00146000 P 12/30/16 146.0 0.39 0.44
BA 161230P00147000 P 12/30/16 147.0 0.48 0.50
BA 161230P00148000 P 12/30/16 148.0 0.54 0.58
BA 161230P00149000 P 12/30/16 149.0 0.63 0.71
BA 161230P00150000 P 12/30/16 150.0 0.79 0.83
BA 161230P00152500 P 12/30/16 152.5 1.29 1.31
BA 161230P00155000 P 12/30/16 155.0 2.03 2.09
BA 161230P00157500 P 12/30/16 157.5 3.15 3.25
BA 161230P00160000 P 12/30/16 160.0 4.65 4.75
BA 161230P00162500 P 12/30/16 162.5 6.10 7.20
BA 161230P00165000 P 12/30/16 165.0 8.35 9.75
BA 161230P00167500 P 12/30/16 167.5 9.60 12.75
BA 161230P00170000 P 12/30/16 170.0 12.35 15.05
BA 161230P00172500 P 12/30/16 172.5 14.75 17.70
BA 161230P00175000 P 12/30/16 175.0 18.00 19.70
BA 170106C00130000 C 01/06/17 130.0 25.45 27.40
BA 170106C00135000 C 01/06/17 135.0 20.25 23.20
BA 170106C00136000 C 01/06/17 136.0 19.30 22.25
BA 170106C00137000 C 01/06/17 137.0 18.40 21.20
BA 170106C00138000 C 01/06/17 138.0 17.40 20.30
BA 170106C00139000 C 01/06/17 139.0 16.65 18.55
BA 170106C00140000 C 01/06/17 140.0 15.70 17.50
BA 170106C00141000 C 01/06/17 141.0 14.50 17.50
BA 170106C00142000 C 01/06/17 142.0 14.60 15.60
BA 170106C00143000 C 01/06/17 143.0 12.90 14.65
BA 170106C00144000 C 01/06/17 144.0 12.00 13.65
BA 170106C00145000 C 01/06/17 145.0 11.10 12.45
BA 170106C00146000 C 01/06/17 146.0 10.15 11.70
BA 170106C00147000 C 01/06/17 147.0 9.45 10.85
BA 170106C00148000 C 01/06/17 148.0 8.50 9.90
BA 170106C00149000 C 01/06/17 149.0 8.50 8.65
BA 170106C00150000 C 01/06/17 150.0 7.65 7.80
BA 170106C00152500 C 01/06/17 152.5 5.65 5.85
BA 170106C00155000 C 01/06/17 155.0 4.00 4.15
BA 170106C00157500 C 01/06/17 157.5 2.66 2.73
BA 170106C00160000 C 01/06/17 160.0 1.62 1.69
BA 170106C00162500 C 01/06/17 162.5 0.92 0.99
BA 170106C00165000 C 01/06/17 165.0 0.49 0.55
BA 170106C00167500 C 01/06/17 167.5 0.24 0.30
BA 170106C00170000 C 01/06/17 170.0 0.12 0.20
BA 170106C00172500 C 01/06/17 172.5 0.03 0.24
BA 170106C00175000 C 01/06/17 175.0 0.01 0.11
BA 170106C00177500 C 01/06/17 177.5 0.00 0.11
BA 170106C00180000 C 01/06/17 180.0 0.00 0.09
BA 170106C00182500 C 01/06/17 182.5 0.00 0.04
BA 170106C00185000 C 01/06/17 185.0 0.00 0.05
BA 170106C00187500 C 01/06/17 187.5 0.00 0.12
BA 170106C00190000 C 01/06/17 190.0 0.00 0.11
BA 170106P00130000 P 01/06/17 130.0 0.05 0.38
BA 170106P00135000 P 01/06/17 135.0 0.14 0.40
BA 170106P00136000 P 01/06/17 136.0 0.17 0.45
BA 170106P00137000 P 01/06/17 137.0 0.17 0.42
BA 170106P00138000 P 01/06/17 138.0 0.20 0.39
BA 170106P00139000 P 01/06/17 139.0 0.22 0.34
BA 170106P00140000 P 01/06/17 140.0 0.26 0.35
BA 170106P00141000 P 01/06/17 141.0 0.30 0.37
BA 170106P00142000 P 01/06/17 142.0 0.34 0.42
BA 170106P00143000 P 01/06/17 143.0 0.39 0.46
BA 170106P00144000 P 01/06/17 144.0 0.45 0.51
BA 170106P00145000 P 01/06/17 145.0 0.52 0.57
BA 170106P00146000 P 01/06/17 146.0 0.61 0.62
BA 170106P00147000 P 01/06/17 147.0 0.70 0.71
BA 170106P00148000 P 01/06/17 148.0 0.80 0.83
BA 170106P00149000 P 01/06/17 149.0 0.96 0.97
BA 170106P00150000 P 01/06/17 150.0 1.12 1.15
BA 170106P00152500 P 01/06/17 152.5 1.64 1.70
BA 170106P00155000 P 01/06/17 155.0 2.45 2.50
BA 170106P00157500 P 01/06/17 157.5 3.55 3.65
BA 170106P00160000 P 01/06/17 160.0 5.00 5.10
BA 170106P00162500 P 01/06/17 162.5 6.55 7.70
BA 170106P00165000 P 01/06/17 165.0 8.45 9.90
BA 170106P00167500 P 01/06/17 167.5 10.50 12.05
BA 170106P00170000 P 01/06/17 170.0 12.95 15.15
BA 170106P00172500 P 01/06/17 172.5 14.80 17.55
BA 170106P00175000 P 01/06/17 175.0 17.75 20.20
BA 170106P00177500 P 01/06/17 177.5 19.40 22.50
BA 170106P00180000 P 01/06/17 180.0 21.45 25.70
BA 170106P00182500 P 01/06/17 182.5 23.85 27.85
BA 170106P00185000 P 01/06/17 185.0 26.35 30.35
BA 170106P00187500 P 01/06/17 187.5 28.80 32.90
BA 170106P00190000 P 01/06/17 190.0 32.55 35.05
BA 170113C00130000 C 01/13/17 130.0 25.55 27.45
BA 170113C00135000 C 01/13/17 135.0 20.35 23.20
BA 170113C00137000 C 01/13/17 137.0 18.45 21.30
BA 170113C00138000 C 01/13/17 138.0 17.50 20.40
BA 170113C00139000 C 01/13/17 139.0 16.80 18.65
BA 170113C00140000 C 01/13/17 140.0 15.90 17.60
BA 170113C00141000 C 01/13/17 141.0 14.95 16.80
BA 170113C00142000 C 01/13/17 142.0 14.10 15.75
BA 170113C00143000 C 01/13/17 143.0 13.10 14.85
BA 170113C00144000 C 01/13/17 144.0 12.20 13.95
BA 170113C00145000 C 01/13/17 145.0 12.30 12.45
BA 170113C00146000 C 01/13/17 146.0 10.45 12.15
BA 170113C00147000 C 01/13/17 147.0 10.55 10.65
BA 170113C00148000 C 01/13/17 148.0 8.85 10.30
BA 170113C00149000 C 01/13/17 149.0 8.85 8.95
BA 170113C00150000 C 01/13/17 150.0 8.00 8.15
BA 170113C00152500 C 01/13/17 152.5 6.10 6.25
BA 170113C00155000 C 01/13/17 155.0 4.45 4.60
BA 170113C00157500 C 01/13/17 157.5 3.10 3.20
BA 170113C00160000 C 01/13/17 160.0 2.03 2.11
BA 170113C00162500 C 01/13/17 162.5 1.26 1.33
BA 170113C00165000 C 01/13/17 165.0 0.75 0.80
BA 170113C00167500 C 01/13/17 167.5 0.42 0.48
BA 170113C00170000 C 01/13/17 170.0 0.21 0.29
BA 170113C00172500 C 01/13/17 172.5 0.11 0.35
BA 170113C00175000 C 01/13/17 175.0 0.04 0.18
BA 170113C00177500 C 01/13/17 177.5 0.01 0.25
BA 170113C00180000 C 01/13/17 180.0 0.00 0.21
BA 170113C00182500 C 01/13/17 182.5 0.00 0.19
BA 170113C00185000 C 01/13/17 185.0 0.00 0.18
BA 170113C00187500 C 01/13/17 187.5 0.00 0.17
BA 170113C00190000 C 01/13/17 190.0 0.00 0.14
BA 170113C00192500 C 01/13/17 192.5 0.00 0.14
BA 170113C00195000 C 01/13/17 195.0 0.00 0.11
BA 170113C00197500 C 01/13/17 197.5 0.00 0.10
BA 170113C00200000 C 01/13/17 200.0 0.00 0.10
BA 170113C00202500 C 01/13/17 202.5 0.00 0.08
BA 170113C00205000 C 01/13/17 205.0 0.00 0.08
BA 170113C00207500 C 01/13/17 207.5 0.00 0.04
BA 170113P00130000 P 01/13/17 130.0 0.10 0.25
BA 170113P00135000 P 01/13/17 135.0 0.23 0.42
BA 170113P00137000 P 01/13/17 137.0 0.27 0.41
BA 170113P00138000 P 01/13/17 138.0 0.31 0.41
BA 170113P00139000 P 01/13/17 139.0 0.34 0.43
BA 170113P00140000 P 01/13/17 140.0 0.39 0.47
BA 170113P00141000 P 01/13/17 141.0 0.44 0.50
BA 170113P00142000 P 01/13/17 142.0 0.50 0.55
BA 170113P00143000 P 01/13/17 143.0 0.55 0.61
BA 170113P00144000 P 01/13/17 144.0 0.64 0.69
BA 170113P00145000 P 01/13/17 145.0 0.73 0.75
BA 170113P00146000 P 01/13/17 146.0 0.83 0.89
BA 170113P00147000 P 01/13/17 147.0 0.95 1.01
BA 170113P00148000 P 01/13/17 148.0 1.08 1.13
BA 170113P00149000 P 01/13/17 149.0 1.23 1.31
BA 170113P00150000 P 01/13/17 150.0 1.43 1.48
BA 170113P00152500 P 01/13/17 152.5 2.03 2.09
BA 170113P00155000 P 01/13/17 155.0 2.84 2.99
BA 170113P00157500 P 01/13/17 157.5 4.00 4.10
BA 170113P00160000 P 01/13/17 160.0 5.40 5.55
BA 170113P00162500 P 01/13/17 162.5 6.80 8.25
BA 170113P00165000 P 01/13/17 165.0 8.60 10.20
BA 170113P00167500 P 01/13/17 167.5 10.95 12.35
BA 170113P00170000 P 01/13/17 170.0 12.15 15.35
BA 170113P00172500 P 01/13/17 172.5 15.30 17.60
BA 170113P00175000 P 01/13/17 175.0 17.50 20.25
BA 170113P00177500 P 01/13/17 177.5 19.75 22.50
BA 170113P00180000 P 01/13/17 180.0 21.60 25.35
BA 170113P00182500 P 01/13/17 182.5 23.75 27.85
BA 170113P00185000 P 01/13/17 185.0 26.45 30.55
BA 170113P00187500 P 01/13/17 187.5 28.85 32.85
BA 170113P00190000 P 01/13/17 190.0 31.30 35.55
BA 170113P00192500 P 01/13/17 192.5 33.75 38.05
BA 170113P00195000 P 01/13/17 195.0 36.25 40.40
BA 170113P00197500 P 01/13/17 197.5 38.65 42.85
BA 170113P00200000 P 01/13/17 200.0 41.25 45.40
BA 170113P00202500 P 01/13/17 202.5 43.70 47.90
BA 170113P00205000 P 01/13/17 205.0 46.30 50.40
BA 170113P00207500 P 01/13/17 207.5 48.95 52.85
BA 170120C00055000 C 01/20/17 55.0 99.35 103.05
BA 170120C00060000 C 01/20/17 60.0 94.35 97.50
BA 170120C00065000 C 01/20/17 65.0 89.30 93.10
BA 170120C00070000 C 01/20/17 70.0 84.30 88.10
BA 170120C00075000 C 01/20/17 75.0 79.40 82.60
BA 170120C00080000 C 01/20/17 80.0 74.45 77.95
BA 170120C00085000 C 01/20/17 85.0 69.50 73.10
BA 170120C00090000 C 01/20/17 90.0 66.50 66.75
BA 170120C00095000 C 01/20/17 95.0 61.45 61.75
BA 170120C00100000 C 01/20/17 100.0 54.40 57.00
BA 170120C00105000 C 01/20/17 105.0 49.40 52.50
BA 170120C00110000 C 01/20/17 110.0 44.60 47.30
BA 170120C00115000 C 01/20/17 115.0 39.70 43.15
BA 170120C00120000 C 01/20/17 120.0 36.10 37.25
BA 170120C00125000 C 01/20/17 125.0 31.60 31.90
BA 170120C00130000 C 01/20/17 130.0 26.75 26.95
BA 170120C00135000 C 01/20/17 135.0 21.75 22.05
BA 170120C00140000 C 01/20/17 140.0 17.10 17.25
BA 170120C00145000 C 01/20/17 145.0 12.50 12.65
BA 170120C00150000 C 01/20/17 150.0 8.30 8.40
BA 170120C00155000 C 01/20/17 155.0 4.80 4.95
BA 170120C00160000 C 01/20/17 160.0 2.38 2.42
BA 170120C00165000 C 01/20/17 165.0 0.98 1.02
BA 170120C00170000 C 01/20/17 170.0 0.36 0.39
BA 170120C00175000 C 01/20/17 175.0 0.14 0.16
BA 170120C00180000 C 01/20/17 180.0 0.06 0.19
BA 170120C00185000 C 01/20/17 185.0 0.03 0.15
BA 170120C00190000 C 01/20/17 190.0 0.00 0.11
BA 170120C00195000 C 01/20/17 195.0 0.00 0.02
BA 170120C00200000 C 01/20/17 200.0 0.00 0.01
BA 170120C00210000 C 01/20/17 210.0 0.00 0.08
BA 170120C00220000 C 01/20/17 220.0 0.00 0.06
BA 170120C00230000 C 01/20/17 230.0 0.00 0.06
BA 170120P00055000 P 01/20/17 55.0 0.00 0.05
BA 170120P00060000 P 01/20/17 60.0 0.00 0.01
BA 170120P00065000 P 01/20/17 65.0 0.00 0.01
BA 170120P00070000 P 01/20/17 70.0 0.00 0.01
BA 170120P00075000 P 01/20/17 75.0 0.00 0.01
BA 170120P00080000 P 01/20/17 80.0 0.00 0.01
BA 170120P00085000 P 01/20/17 85.0 0.00 0.02
BA 170120P00090000 P 01/20/17 90.0 0.01 0.02
BA 170120P00095000 P 01/20/17 95.0 0.03 0.04
BA 170120P00100000 P 01/20/17 100.0 0.03 0.05
BA 170120P00105000 P 01/20/17 105.0 0.04 0.06
BA 170120P00110000 P 01/20/17 110.0 0.06 0.12
BA 170120P00115000 P 01/20/17 115.0 0.09 0.11
BA 170120P00120000 P 01/20/17 120.0 0.12 0.14
BA 170120P00125000 P 01/20/17 125.0 0.16 0.18
BA 170120P00130000 P 01/20/17 130.0 0.23 0.24
BA 170120P00135000 P 01/20/17 135.0 0.31 0.35
BA 170120P00140000 P 01/20/17 140.0 0.52 0.54
BA 170120P00145000 P 01/20/17 145.0 0.91 0.94
BA 170120P00150000 P 01/20/17 150.0 1.74 1.75
BA 170120P00155000 P 01/20/17 155.0 3.20 3.25
BA 170120P00160000 P 01/20/17 160.0 5.70 5.80
BA 170120P00165000 P 01/20/17 165.0 9.05 10.45
BA 170120P00170000 P 01/20/17 170.0 13.25 14.65
BA 170120P00175000 P 01/20/17 175.0 18.10 19.80
BA 170120P00180000 P 01/20/17 180.0 21.95 25.35
BA 170120P00185000 P 01/20/17 185.0 26.85 30.55
BA 170120P00190000 P 01/20/17 190.0 31.95 35.35
BA 170120P00195000 P 01/20/17 195.0 37.50 40.20
BA 170120P00200000 P 01/20/17 200.0 41.95 45.40
BA 170120P00210000 P 01/20/17 210.0 52.85 55.10
BA 170120P00220000 P 01/20/17 220.0 62.45 65.25
BA 170120P00230000 P 01/20/17 230.0 72.05 75.40
BA 170127C00138000 C 01/27/17 138.0 17.95 19.95
BA 170127C00139000 C 01/27/17 139.0 16.95 19.20
BA 170127C00140000 C 01/27/17 140.0 16.55 18.30
BA 170127C00141000 C 01/27/17 141.0 15.20 17.30
BA 170127C00142000 C 01/27/17 142.0 14.30 16.40
BA 170127C00143000 C 01/27/17 143.0 13.40 15.55
BA 170127C00144000 C 01/27/17 144.0 12.60 14.55
BA 170127C00145000 C 01/27/17 145.0 12.95 13.25
BA 170127C00146000 C 01/27/17 146.0 10.95 12.95
BA 170127C00147000 C 01/27/17 147.0 10.10 12.10
BA 170127C00148000 C 01/27/17 148.0 9.55 11.30
BA 170127C00149000 C 01/27/17 149.0 9.15 10.45
BA 170127C00150000 C 01/27/17 150.0 9.00 9.20
BA 170127C00152500 C 01/27/17 152.5 7.20 7.50
BA 170127C00155000 C 01/27/17 155.0 5.70 5.85
BA 170127C00157500 C 01/27/17 157.5 4.35 4.50
BA 170127C00160000 C 01/27/17 160.0 3.20 3.40
BA 170127C00162500 C 01/27/17 162.5 2.35 2.44
BA 170127C00165000 C 01/27/17 165.0 1.66 1.72
BA 170127C00167500 C 01/27/17 167.5 1.14 1.19
BA 170127C00170000 C 01/27/17 170.0 0.76 0.81
BA 170127C00172500 C 01/27/17 172.5 0.47 0.56
BA 170127C00175000 C 01/27/17 175.0 0.27 0.40
BA 170127C00177500 C 01/27/17 177.5 0.06 0.42
BA 170127C00180000 C 01/27/17 180.0 0.01 0.50
BA 170127C00182500 C 01/27/17 182.5 0.00 0.40
BA 170127C00185000 C 01/27/17 185.0 0.00 0.36
BA 170127C00187500 C 01/27/17 187.5 0.00 0.30
BA 170127C00190000 C 01/27/17 190.0 0.00 0.27
BA 170127P00138000 P 01/27/17 138.0 0.62 0.78
BA 170127P00139000 P 01/27/17 139.0 0.69 0.85
BA 170127P00140000 P 01/27/17 140.0 0.80 0.90
BA 170127P00141000 P 01/27/17 141.0 0.91 0.99
BA 170127P00142000 P 01/27/17 142.0 0.97 1.09
BA 170127P00143000 P 01/27/17 143.0 1.12 1.20
BA 170127P00144000 P 01/27/17 144.0 1.21 1.33
BA 170127P00145000 P 01/27/17 145.0 1.37 1.47
BA 170127P00146000 P 01/27/17 146.0 1.52 1.64
BA 170127P00147000 P 01/27/17 147.0 1.71 1.81
BA 170127P00148000 P 01/27/17 148.0 1.87 2.01
BA 170127P00149000 P 01/27/17 149.0 2.13 2.25
BA 170127P00150000 P 01/27/17 150.0 2.39 2.49
BA 170127P00152500 P 01/27/17 152.5 3.15 3.40
BA 170127P00155000 P 01/27/17 155.0 4.05 4.20
BA 170127P00157500 P 01/27/17 157.5 5.20 5.35
BA 170127P00160000 P 01/27/17 160.0 6.55 6.75
BA 170127P00162500 P 01/27/17 162.5 8.10 8.35
BA 170127P00165000 P 01/27/17 165.0 9.55 11.30
BA 170127P00167500 P 01/27/17 167.5 11.45 13.15
BA 170127P00170000 P 01/27/17 170.0 13.55 15.30
BA 170127P00172500 P 01/27/17 172.5 15.65 17.55
BA 170127P00175000 P 01/27/17 175.0 17.20 20.40
BA 170127P00177500 P 01/27/17 177.5 20.20 22.95
BA 170127P00180000 P 01/27/17 180.0 22.00 25.40
BA 170127P00182500 P 01/27/17 182.5 24.00 27.90
BA 170127P00185000 P 01/27/17 185.0 26.95 30.35
BA 170127P00187500 P 01/27/17 187.5 28.65 32.85
BA 170127P00190000 P 01/27/17 190.0 32.70 35.40
BA 170217C00065000 C 02/17/17 65.0 89.60 93.05
BA 170217C00070000 C 02/17/17 70.0 84.70 88.05
BA 170217C00075000 C 02/17/17 75.0 79.70 83.10
BA 170217C00080000 C 02/17/17 80.0 74.70 78.15
BA 170217C00085000 C 02/17/17 85.0 69.50 73.10
BA 170217C00090000 C 02/17/17 90.0 64.70 68.10
BA 170217C00095000 C 02/17/17 95.0 59.80 63.15
BA 170217C00100000 C 02/17/17 100.0 54.75 58.25
BA 170217C00105000 C 02/17/17 105.0 49.60 53.20
BA 170217C00110000 C 02/17/17 110.0 44.85 48.30
BA 170217C00115000 C 02/17/17 115.0 39.70 43.30
BA 170217C00120000 C 02/17/17 120.0 35.65 37.55
BA 170217C00125000 C 02/17/17 125.0 31.50 32.15
BA 170217C00130000 C 02/17/17 130.0 26.20 27.65
BA 170217C00135000 C 02/17/17 135.0 22.30 22.45
BA 170217C00140000 C 02/17/17 140.0 17.75 17.90
BA 170217C00145000 C 02/17/17 145.0 13.50 13.65
BA 170217C00150000 C 02/17/17 150.0 9.65 9.75
BA 170217C00155000 C 02/17/17 155.0 6.45 6.55
BA 170217C00160000 C 02/17/17 160.0 4.00 4.10
BA 170217C00165000 C 02/17/17 165.0 2.27 2.31
BA 170217C00170000 C 02/17/17 170.0 1.20 1.23
BA 170217C00175000 C 02/17/17 175.0 0.61 0.64
BA 170217C00180000 C 02/17/17 180.0 0.30 0.41
BA 170217C00185000 C 02/17/17 185.0 0.15 0.20
BA 170217C00190000 C 02/17/17 190.0 0.07 0.19
BA 170217P00065000 P 02/17/17 65.0 0.00 0.06
BA 170217P00070000 P 02/17/17 70.0 0.00 0.06
BA 170217P00075000 P 02/17/17 75.0 0.00 0.06
BA 170217P00080000 P 02/17/17 80.0 0.00 0.05
BA 170217P00085000 P 02/17/17 85.0 0.00 0.09
BA 170217P00090000 P 02/17/17 90.0 0.01 0.12
BA 170217P00095000 P 02/17/17 95.0 0.01 0.13
BA 170217P00100000 P 02/17/17 100.0 0.04 0.15
BA 170217P00105000 P 02/17/17 105.0 0.07 0.16
BA 170217P00110000 P 02/17/17 110.0 0.09 0.21
BA 170217P00115000 P 02/17/17 115.0 0.17 0.28
BA 170217P00120000 P 02/17/17 120.0 0.30 0.34
BA 170217P00125000 P 02/17/17 125.0 0.42 0.46
BA 170217P00130000 P 02/17/17 130.0 0.62 0.65
BA 170217P00135000 P 02/17/17 135.0 0.95 0.99
BA 170217P00140000 P 02/17/17 140.0 1.48 1.51
BA 170217P00145000 P 02/17/17 145.0 2.32 2.38
BA 170217P00150000 P 02/17/17 150.0 3.65 3.70
BA 170217P00155000 P 02/17/17 155.0 5.55 5.65
BA 170217P00160000 P 02/17/17 160.0 8.20 8.30
BA 170217P00165000 P 02/17/17 165.0 11.55 11.70
BA 170217P00170000 P 02/17/17 170.0 15.10 16.80
BA 170217P00175000 P 02/17/17 175.0 19.55 21.30
BA 170217P00180000 P 02/17/17 180.0 24.15 26.00
BA 170217P00185000 P 02/17/17 185.0 28.25 31.60
BA 170217P00190000 P 02/17/17 190.0 33.75 35.80
BA 170519C00065000 C 05/19/17 65.0 89.70 93.10
BA 170519C00070000 C 05/19/17 70.0 84.55 87.85
BA 170519C00075000 C 05/19/17 75.0 79.70 83.15
BA 170519C00080000 C 05/19/17 80.0 74.70 78.15
BA 170519C00085000 C 05/19/17 85.0 69.70 73.15
BA 170519C00090000 C 05/19/17 90.0 64.65 67.95
BA 170519C00095000 C 05/19/17 95.0 59.65 63.25
BA 170519C00100000 C 05/19/17 100.0 54.85 58.20
BA 170519C00105000 C 05/19/17 105.0 49.85 53.30
BA 170519C00110000 C 05/19/17 110.0 44.95 48.20
BA 170519C00115000 C 05/19/17 115.0 40.15 43.35
BA 170519C00120000 C 05/19/17 120.0 35.95 37.85
BA 170519C00125000 C 05/19/17 125.0 31.25 33.05
BA 170519C00130000 C 05/19/17 130.0 27.85 28.00
BA 170519C00135000 C 05/19/17 135.0 23.45 23.60
BA 170519C00140000 C 05/19/17 140.0 19.30 19.50
BA 170519C00145000 C 05/19/17 145.0 15.50 15.65
BA 170519C00150000 C 05/19/17 150.0 12.10 12.30
BA 170519C00155000 C 05/19/17 155.0 9.15 9.35
BA 170519C00160000 C 05/19/17 160.0 6.70 6.85
BA 170519C00165000 C 05/19/17 165.0 4.70 4.85
BA 170519C00170000 C 05/19/17 170.0 3.20 3.35
BA 170519C00175000 C 05/19/17 175.0 2.18 2.24
BA 170519C00180000 C 05/19/17 180.0 1.42 1.47
BA 170519C00185000 C 05/19/17 185.0 0.89 0.97
BA 170519C00190000 C 05/19/17 190.0 0.56 0.64
BA 170519P00065000 P 05/19/17 65.0 0.05 0.13
BA 170519P00070000 P 05/19/17 70.0 0.06 0.19
BA 170519P00075000 P 05/19/17 75.0 0.09 0.23
BA 170519P00080000 P 05/19/17 80.0 0.13 0.26
BA 170519P00085000 P 05/19/17 85.0 0.17 0.31
BA 170519P00090000 P 05/19/17 90.0 0.21 0.36
BA 170519P00095000 P 05/19/17 95.0 0.27 0.41
BA 170519P00100000 P 05/19/17 100.0 0.39 0.47
BA 170519P00105000 P 05/19/17 105.0 0.52 0.55
BA 170519P00110000 P 05/19/17 110.0 0.69 0.73
BA 170519P00115000 P 05/19/17 115.0 0.88 0.94
BA 170519P00120000 P 05/19/17 120.0 1.18 1.24
BA 170519P00125000 P 05/19/17 125.0 1.59 1.64
BA 170519P00130000 P 05/19/17 130.0 2.13 2.19
BA 170519P00135000 P 05/19/17 135.0 2.88 2.94
BA 170519P00140000 P 05/19/17 140.0 3.85 4.00
BA 170519P00145000 P 05/19/17 145.0 5.20 5.30
BA 170519P00150000 P 05/19/17 150.0 6.90 7.05
BA 170519P00155000 P 05/19/17 155.0 9.10 9.15
BA 170519P00160000 P 05/19/17 160.0 11.70 11.80
BA 170519P00165000 P 05/19/17 165.0 14.80 14.90
BA 170519P00170000 P 05/19/17 170.0 18.30 18.45
BA 170519P00175000 P 05/19/17 175.0 22.15 23.45
BA 170519P00180000 P 05/19/17 180.0 26.50 27.60
BA 170519P00185000 P 05/19/17 185.0 30.85 32.40
BA 170519P00190000 P 05/19/17 190.0 35.60 37.00
BA 170616C00065000 C 06/16/17 65.0 89.65 93.10
BA 170616C00070000 C 06/16/17 70.0 84.70 88.10
BA 170616C00075000 C 06/16/17 75.0 79.70 83.10
BA 170616C00080000 C 06/16/17 80.0 74.70 78.15
BA 170616C00085000 C 06/16/17 85.0 69.70 73.15
BA 170616C00090000 C 06/16/17 90.0 64.75 68.20
BA 170616C00095000 C 06/16/17 95.0 59.80 63.25
BA 170616C00100000 C 06/16/17 100.0 54.85 58.00
BA 170616C00105000 C 06/16/17 105.0 49.80 53.40
BA 170616C00110000 C 06/16/17 110.0 45.05 48.50
BA 170616C00115000 C 06/16/17 115.0 40.20 43.70
BA 170616C00120000 C 06/16/17 120.0 36.15 38.00
BA 170616C00125000 C 06/16/17 125.0 31.45 33.60
BA 170616C00130000 C 06/16/17 130.0 27.60 28.65
BA 170616C00135000 C 06/16/17 135.0 22.85 24.40
BA 170616C00140000 C 06/16/17 140.0 18.90 20.45
BA 170616C00145000 C 06/16/17 145.0 15.50 16.45
BA 170616C00150000 C 06/16/17 150.0 12.60 12.85
BA 170616C00155000 C 06/16/17 155.0 9.70 9.90
BA 170616C00160000 C 06/16/17 160.0 7.25 7.45
BA 170616C00165000 C 06/16/17 165.0 5.25 5.45
BA 170616C00170000 C 06/16/17 170.0 3.70 3.90
BA 170616C00175000 C 06/16/17 175.0 2.54 2.71
BA 170616C00180000 C 06/16/17 180.0 1.71 1.85
BA 170616C00185000 C 06/16/17 185.0 1.12 1.28
BA 170616C00190000 C 06/16/17 190.0 0.73 0.84
BA 170616C00195000 C 06/16/17 195.0 0.47 0.57
BA 170616P00065000 P 06/16/17 65.0 0.07 0.19
BA 170616P00070000 P 06/16/17 70.0 0.11 0.24
BA 170616P00075000 P 06/16/17 75.0 0.14 0.28
BA 170616P00080000 P 06/16/17 80.0 0.20 0.33
BA 170616P00085000 P 06/16/17 85.0 0.24 0.38
BA 170616P00090000 P 06/16/17 90.0 0.31 0.44
BA 170616P00095000 P 06/16/17 95.0 0.39 0.51
BA 170616P00100000 P 06/16/17 100.0 0.51 0.62
BA 170616P00105000 P 06/16/17 105.0 0.67 0.78
BA 170616P00110000 P 06/16/17 110.0 0.89 0.98
BA 170616P00115000 P 06/16/17 115.0 1.13 1.25
BA 170616P00120000 P 06/16/17 120.0 1.50 1.61
BA 170616P00125000 P 06/16/17 125.0 1.91 2.07
BA 170616P00130000 P 06/16/17 130.0 2.56 2.72
BA 170616P00135000 P 06/16/17 135.0 3.35 3.55
BA 170616P00140000 P 06/16/17 140.0 4.45 4.65
BA 170616P00145000 P 06/16/17 145.0 5.85 6.05
BA 170616P00150000 P 06/16/17 150.0 7.60 7.80
BA 170616P00155000 P 06/16/17 155.0 9.75 9.95
BA 170616P00160000 P 06/16/17 160.0 12.35 12.55
BA 170616P00165000 P 06/16/17 165.0 15.35 15.65
BA 170616P00170000 P 06/16/17 170.0 18.80 19.10
BA 170616P00175000 P 06/16/17 175.0 22.70 23.75
BA 170616P00180000 P 06/16/17 180.0 26.80 28.20
BA 170616P00185000 P 06/16/17 185.0 31.25 32.65
BA 170616P00190000 P 06/16/17 190.0 35.60 37.55
BA 170616P00195000 P 06/16/17 195.0 40.20 42.05
BA 180119C00055000 C 01/19/18 55.0 99.20 103.50
BA 180119C00060000 C 01/19/18 60.0 94.00 98.20
BA 180119C00065000 C 01/19/18 65.0 89.05 93.50
BA 180119C00070000 C 01/19/18 70.0 84.00 88.50
BA 180119C00075000 C 01/19/18 75.0 79.00 83.50
BA 180119C00080000 C 01/19/18 80.0 74.00 78.50
BA 180119C00085000 C 01/19/18 85.0 69.00 73.45
BA 180119C00090000 C 01/19/18 90.0 64.10 67.25
BA 180119C00095000 C 01/19/18 95.0 59.00 62.90
BA 180119C00100000 C 01/19/18 100.0 54.10 58.10
BA 180119C00105000 C 01/19/18 105.0 51.05 53.20
BA 180119C00110000 C 01/19/18 110.0 46.25 48.60
BA 180119C00115000 C 01/19/18 115.0 41.70 43.95
BA 180119C00120000 C 01/19/18 120.0 37.40 39.55
BA 180119C00125000 C 01/19/18 125.0 33.50 35.45
BA 180119C00130000 C 01/19/18 130.0 29.70 30.95
BA 180119C00135000 C 01/19/18 135.0 25.50 27.40
BA 180119C00140000 C 01/19/18 140.0 23.10 23.70
BA 180119C00145000 C 01/19/18 145.0 19.90 20.30
BA 180119C00150000 C 01/19/18 150.0 16.95 17.25
BA 180119C00155000 C 01/19/18 155.0 14.25 14.60
BA 180119C00160000 C 01/19/18 160.0 11.90 12.30
BA 180119C00165000 C 01/19/18 165.0 9.80 10.00
BA 180119C00170000 C 01/19/18 170.0 7.95 8.30
BA 180119C00175000 C 01/19/18 175.0 6.45 6.70
BA 180119C00180000 C 01/19/18 180.0 5.15 5.30
BA 180119C00185000 C 01/19/18 185.0 4.05 4.25
BA 180119C00190000 C 01/19/18 190.0 3.20 3.40
BA 180119C00195000 C 01/19/18 195.0 2.51 2.64
BA 180119C00200000 C 01/19/18 200.0 1.96 2.09
BA 180119C00210000 C 01/19/18 210.0 1.20 1.31
BA 180119C00220000 C 01/19/18 220.0 0.72 0.83
BA 180119P00055000 P 01/19/18 55.0 0.36 0.49
BA 180119P00060000 P 01/19/18 60.0 0.46 0.59
BA 180119P00065000 P 01/19/18 65.0 0.58 0.71
BA 180119P00070000 P 01/19/18 70.0 0.71 0.80
BA 180119P00075000 P 01/19/18 75.0 0.86 0.94
BA 180119P00080000 P 01/19/18 80.0 1.05 1.19
BA 180119P00085000 P 01/19/18 85.0 1.26 1.40
BA 180119P00090000 P 01/19/18 90.0 1.52 1.64
BA 180119P00095000 P 01/19/18 95.0 1.82 1.96
BA 180119P00100000 P 01/19/18 100.0 2.19 2.35
BA 180119P00105000 P 01/19/18 105.0 2.63 2.80
BA 180119P00110000 P 01/19/18 110.0 3.20 3.40
BA 180119P00115000 P 01/19/18 115.0 3.85 4.05
BA 180119P00120000 P 01/19/18 120.0 4.60 4.80
BA 180119P00125000 P 01/19/18 125.0 5.55 5.75
BA 180119P00130000 P 01/19/18 130.0 6.65 6.90
BA 180119P00135000 P 01/19/18 135.0 8.00 8.20
BA 180119P00140000 P 01/19/18 140.0 9.55 9.75
BA 180119P00145000 P 01/19/18 145.0 11.35 11.55
BA 180119P00150000 P 01/19/18 150.0 13.40 13.65
BA 180119P00155000 P 01/19/18 155.0 15.75 16.00
BA 180119P00160000 P 01/19/18 160.0 18.20 18.60
BA 180119P00165000 P 01/19/18 165.0 21.25 21.50
BA 180119P00170000 P 01/19/18 170.0 24.25 24.65
BA 180119P00175000 P 01/19/18 175.0 27.80 28.10
BA 180119P00180000 P 01/19/18 180.0 31.45 31.80
BA 180119P00185000 P 01/19/18 185.0 35.35 35.70
BA 180119P00190000 P 01/19/18 190.0 39.30 40.25
BA 180119P00195000 P 01/19/18 195.0 43.55 45.30
BA 180119P00200000 P 01/19/18 200.0 48.05 48.65
BA 180119P00210000 P 01/19/18 210.0 57.05 58.95
BA 180119P00220000 P 01/19/18 220.0 66.15 68.40
BA 190118C00070000 C 01/18/19 70.0 84.00 88.50
BA 190118C00075000 C 01/18/19 75.0 79.00 83.50
BA 190118C00080000 C 01/18/19 80.0 74.00 78.50
BA 190118C00085000 C 01/18/19 85.0 69.05 73.50
BA 190118C00090000 C 01/18/19 90.0 64.05 68.50
BA 190118C00095000 C 01/18/19 95.0 61.05 63.55
BA 190118C00100000 C 01/18/19 100.0 56.15 58.75
BA 190118C00105000 C 01/18/19 105.0 51.45 54.50
BA 190118C00110000 C 01/18/19 110.0 47.00 49.70
BA 190118C00115000 C 01/18/19 115.0 42.65 45.65
BA 190118C00120000 C 01/18/19 120.0 38.60 41.55
BA 190118C00125000 C 01/18/19 125.0 35.80 37.40
BA 190118C00130000 C 01/18/19 130.0 32.10 33.65
BA 190118C00135000 C 01/18/19 135.0 27.90 30.40
BA 190118C00140000 C 01/18/19 140.0 26.15 27.20
BA 190118C00145000 C 01/18/19 145.0 23.15 24.35
BA 190118C00150000 C 01/18/19 150.0 20.50 21.40
BA 190118C00155000 C 01/18/19 155.0 18.15 18.95
BA 190118C00160000 C 01/18/19 160.0 15.85 16.75
BA 190118C00165000 C 01/18/19 165.0 13.85 14.60
BA 190118C00170000 C 01/18/19 170.0 12.20 12.75
BA 190118C00175000 C 01/18/19 175.0 10.25 11.10
BA 190118C00180000 C 01/18/19 180.0 8.95 9.60
BA 190118C00185000 C 01/18/19 185.0 7.65 8.30
BA 190118C00190000 C 01/18/19 190.0 6.45 7.15
BA 190118C00195000 C 01/18/19 195.0 5.60 6.15
BA 190118C00200000 C 01/18/19 200.0 4.70 5.25
BA 190118C00210000 C 01/18/19 210.0 3.40 3.85
BA 190118C00220000 C 01/18/19 220.0 1.93 2.74
BA 190118P00070000 P 01/18/19 70.0 1.55 2.10
BA 190118P00075000 P 01/18/19 75.0 1.90 2.59
BA 190118P00080000 P 01/18/19 80.0 2.25 3.00
BA 190118P00085000 P 01/18/19 85.0 2.82 3.60
BA 190118P00090000 P 01/18/19 90.0 3.35 4.00
BA 190118P00095000 P 01/18/19 95.0 4.00 4.80
BA 190118P00100000 P 01/18/19 100.0 4.75 5.15
BA 190118P00105000 P 01/18/19 105.0 5.65 5.95
BA 190118P00110000 P 01/18/19 110.0 6.65 7.00
BA 190118P00115000 P 01/18/19 115.0 7.75 8.20
BA 190118P00120000 P 01/18/19 120.0 8.95 9.45
BA 190118P00125000 P 01/18/19 125.0 10.35 10.85
BA 190118P00130000 P 01/18/19 130.0 11.90 12.60
BA 190118P00135000 P 01/18/19 135.0 13.55 14.35
BA 190118P00140000 P 01/18/19 140.0 15.60 16.45
BA 190118P00145000 P 01/18/19 145.0 17.65 18.40
BA 190118P00150000 P 01/18/19 150.0 19.85 21.05
BA 190118P00155000 P 01/18/19 155.0 22.35 23.65
BA 190118P00160000 P 01/18/19 160.0 24.85 26.45
BA 190118P00165000 P 01/18/19 165.0 27.90 29.50
BA 190118P00170000 P 01/18/19 170.0 30.90 32.60
BA 190118P00175000 P 01/18/19 175.0 34.10 35.85
BA 190118P00180000 P 01/18/19 180.0 37.65 39.40
BA 190118P00185000 P 01/18/19 185.0 40.85 43.05
BA 190118P00190000 P 01/18/19 190.0 45.00 46.90
BA 190118P00195000 P 01/18/19 195.0 48.85 50.80
BA 190118P00200000 P 01/18/19 200.0 52.90 54.85
BA 190118P00210000 P 01/18/19 210.0 61.35 63.35
BA 190118P00220000 P 01/18/19 220.0 69.40 72.05

OPRA data is delayed 15 minutes.