Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-06-12)Premium Content

Boeing Co (BA)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BA 150911C00095000 C 09/11/15 95.0 33.85 35.75
BA 150911C00100000 C 09/11/15 100.0 28.60 31.60
BA 150911C00105000 C 09/11/15 105.0 23.85 25.70
BA 150911C00109000 C 09/11/15 109.0 19.85 21.85
BA 150911C00110000 C 09/11/15 110.0 18.70 20.75
BA 150911C00111000 C 09/11/15 111.0 17.70 19.90
BA 150911C00112000 C 09/11/15 112.0 16.70 18.65
BA 150911C00113000 C 09/11/15 113.0 15.85 17.70
BA 150911C00114000 C 09/11/15 114.0 14.85 16.75
BA 150911C00115000 C 09/11/15 115.0 14.00 15.70
BA 150911C00116000 C 09/11/15 116.0 13.00 14.70
BA 150911C00117000 C 09/11/15 117.0 11.90 14.05
BA 150911C00118000 C 09/11/15 118.0 10.95 12.75
BA 150911C00119000 C 09/11/15 119.0 10.00 11.75
BA 150911C00120000 C 09/11/15 120.0 9.20 10.75
BA 150911C00121000 C 09/11/15 121.0 8.25 9.75
BA 150911C00122000 C 09/11/15 122.0 7.35 8.85
BA 150911C00123000 C 09/11/15 123.0 6.45 7.90
BA 150911C00124000 C 09/11/15 124.0 6.10 6.95
BA 150911C00125000 C 09/11/15 125.0 5.25 5.55
BA 150911C00126000 C 09/11/15 126.0 4.45 4.70
BA 150911C00127000 C 09/11/15 127.0 3.65 3.95
BA 150911C00128000 C 09/11/15 128.0 2.96 3.15
BA 150911C00129000 C 09/11/15 129.0 2.34 2.51
BA 150911C00130000 C 09/11/15 130.0 1.76 1.91
BA 150911C00131000 C 09/11/15 131.0 1.27 1.43
BA 150911C00132000 C 09/11/15 132.0 0.81 1.02
BA 150911C00133000 C 09/11/15 133.0 0.57 0.71
BA 150911C00134000 C 09/11/15 134.0 0.35 0.47
BA 150911C00135000 C 09/11/15 135.0 0.19 0.30
BA 150911C00136000 C 09/11/15 136.0 0.11 0.18
BA 150911C00137000 C 09/11/15 137.0 0.06 0.09
BA 150911C00138000 C 09/11/15 138.0 0.03 0.05
BA 150911C00139000 C 09/11/15 139.0 0.01 0.04
BA 150911C00140000 C 09/11/15 140.0 0.00 0.07
BA 150911C00141000 C 09/11/15 141.0 0.00 0.09
BA 150911C00142000 C 09/11/15 142.0 0.00 0.05
BA 150911C00143000 C 09/11/15 143.0 0.00 0.05
BA 150911C00144000 C 09/11/15 144.0 0.00 0.05
BA 150911C00145000 C 09/11/15 145.0 0.00 0.05
BA 150911C00146000 C 09/11/15 146.0 0.00 0.05
BA 150911C00147000 C 09/11/15 147.0 0.00 0.05
BA 150911C00148000 C 09/11/15 148.0 0.00 0.05
BA 150911C00149000 C 09/11/15 149.0 0.00 0.05
BA 150911C00150000 C 09/11/15 150.0 0.00 0.04
BA 150911C00152500 C 09/11/15 152.5 0.00 0.05
BA 150911C00155000 C 09/11/15 155.0 0.00 0.05
BA 150911C00157500 C 09/11/15 157.5 0.00 0.06
BA 150911C00160000 C 09/11/15 160.0 0.00 0.06
BA 150911C00162500 C 09/11/15 162.5 0.00 0.06
BA 150911C00165000 C 09/11/15 165.0 0.00 0.06
BA 150911C00167500 C 09/11/15 167.5 0.00 0.06
BA 150911C00170000 C 09/11/15 170.0 0.00 0.06
BA 150911C00175000 C 09/11/15 175.0 0.00 0.06
BA 150911P00095000 P 09/11/15 95.0 0.00 0.06
BA 150911P00100000 P 09/11/15 100.0 0.00 0.03
BA 150911P00105000 P 09/11/15 105.0 0.00 0.03
BA 150911P00109000 P 09/11/15 109.0 0.00 0.03
BA 150911P00110000 P 09/11/15 110.0 0.00 0.04
BA 150911P00111000 P 09/11/15 111.0 0.01 0.04
BA 150911P00112000 P 09/11/15 112.0 0.01 0.04
BA 150911P00113000 P 09/11/15 113.0 0.02 0.05
BA 150911P00114000 P 09/11/15 114.0 0.03 0.06
BA 150911P00115000 P 09/11/15 115.0 0.04 0.07
BA 150911P00116000 P 09/11/15 116.0 0.06 0.08
BA 150911P00117000 P 09/11/15 117.0 0.07 0.10
BA 150911P00118000 P 09/11/15 118.0 0.08 0.12
BA 150911P00119000 P 09/11/15 119.0 0.11 0.15
BA 150911P00120000 P 09/11/15 120.0 0.14 0.19
BA 150911P00121000 P 09/11/15 121.0 0.17 0.23
BA 150911P00122000 P 09/11/15 122.0 0.24 0.29
BA 150911P00123000 P 09/11/15 123.0 0.30 0.37
BA 150911P00124000 P 09/11/15 124.0 0.39 0.48
BA 150911P00125000 P 09/11/15 125.0 0.50 0.61
BA 150911P00126000 P 09/11/15 126.0 0.66 0.77
BA 150911P00127000 P 09/11/15 127.0 0.86 1.01
BA 150911P00128000 P 09/11/15 128.0 1.13 1.28
BA 150911P00129000 P 09/11/15 129.0 1.47 1.63
BA 150911P00130000 P 09/11/15 130.0 1.88 2.08
BA 150911P00131000 P 09/11/15 131.0 2.38 2.61
BA 150911P00132000 P 09/11/15 132.0 2.95 3.20
BA 150911P00133000 P 09/11/15 133.0 3.65 3.95
BA 150911P00134000 P 09/11/15 134.0 4.35 5.40
BA 150911P00135000 P 09/11/15 135.0 4.70 6.25
BA 150911P00136000 P 09/11/15 136.0 5.55 7.15
BA 150911P00137000 P 09/11/15 137.0 6.55 7.40
BA 150911P00138000 P 09/11/15 138.0 7.45 8.40
BA 150911P00139000 P 09/11/15 139.0 8.45 9.35
BA 150911P00140000 P 09/11/15 140.0 9.45 10.35
BA 150911P00141000 P 09/11/15 141.0 10.40 11.35
BA 150911P00142000 P 09/11/15 142.0 11.15 12.35
BA 150911P00143000 P 09/11/15 143.0 12.25 14.25
BA 150911P00144000 P 09/11/15 144.0 13.35 14.40
BA 150911P00145000 P 09/11/15 145.0 14.35 15.40
BA 150911P00146000 P 09/11/15 146.0 15.30 16.40
BA 150911P00147000 P 09/11/15 147.0 16.35 17.40
BA 150911P00148000 P 09/11/15 148.0 17.15 18.45
BA 150911P00149000 P 09/11/15 149.0 18.25 20.20
BA 150911P00150000 P 09/11/15 150.0 18.15 21.75
BA 150911P00152500 P 09/11/15 152.5 21.65 23.75
BA 150911P00155000 P 09/11/15 155.0 24.25 26.25
BA 150911P00157500 P 09/11/15 157.5 25.55 28.80
BA 150911P00160000 P 09/11/15 160.0 28.05 31.30
BA 150911P00162500 P 09/11/15 162.5 30.80 33.90
BA 150911P00165000 P 09/11/15 165.0 33.15 36.30
BA 150911P00167500 P 09/11/15 167.5 35.35 38.90
BA 150911P00170000 P 09/11/15 170.0 37.85 41.40
BA 150911P00175000 P 09/11/15 175.0 43.20 46.40
BA 150918C00075000 C 09/18/15 75.0 53.60 56.65
BA 150918C00080000 C 09/18/15 80.0 48.60 51.45
BA 150918C00085000 C 09/18/15 85.0 43.65 46.60
BA 150918C00090000 C 09/18/15 90.0 38.70 40.85
BA 150918C00095000 C 09/18/15 95.0 33.85 35.80
BA 150918C00100000 C 09/18/15 100.0 29.00 30.65
BA 150918C00101000 C 09/18/15 101.0 28.00 30.00
BA 150918C00102000 C 09/18/15 102.0 26.80 28.95
BA 150918C00103000 C 09/18/15 103.0 25.90 27.70
BA 150918C00104000 C 09/18/15 104.0 24.90 27.05
BA 150918C00105000 C 09/18/15 105.0 23.70 25.70
BA 150918C00106000 C 09/18/15 106.0 23.05 25.05
BA 150918C00107000 C 09/18/15 107.0 22.05 23.75
BA 150918C00108000 C 09/18/15 108.0 20.75 22.80
BA 150918C00109000 C 09/18/15 109.0 20.10 21.80
BA 150918C00110000 C 09/18/15 110.0 19.15 20.85
BA 150918C00111000 C 09/18/15 111.0 18.15 19.80
BA 150918C00112000 C 09/18/15 112.0 17.15 18.80
BA 150918C00113000 C 09/18/15 113.0 16.20 17.85
BA 150918C00114000 C 09/18/15 114.0 15.25 16.85
BA 150918C00115000 C 09/18/15 115.0 14.10 15.90
BA 150918C00116000 C 09/18/15 116.0 13.35 14.95
BA 150918C00117000 C 09/18/15 117.0 12.45 14.00
BA 150918C00118000 C 09/18/15 118.0 11.40 13.05
BA 150918C00119000 C 09/18/15 119.0 10.65 12.20
BA 150918C00120000 C 09/18/15 120.0 9.75 11.15
BA 150918C00121000 C 09/18/15 121.0 9.40 10.25
BA 150918C00122000 C 09/18/15 122.0 8.55 8.85
BA 150918C00123000 C 09/18/15 123.0 7.70 8.00
BA 150918C00124000 C 09/18/15 124.0 6.55 7.35
BA 150918C00125000 C 09/18/15 125.0 6.10 6.45
BA 150918C00126000 C 09/18/15 126.0 5.35 5.65
BA 150918C00127000 C 09/18/15 127.0 4.65 4.90
BA 150918C00128000 C 09/18/15 128.0 3.95 4.25
BA 150918C00129000 C 09/18/15 129.0 3.35 3.55
BA 150918C00130000 C 09/18/15 130.0 2.80 2.99
BA 150918C00131000 C 09/18/15 131.0 2.29 2.51
BA 150918C00132000 C 09/18/15 132.0 1.84 2.03
BA 150918C00133000 C 09/18/15 133.0 1.45 1.62
BA 150918C00134000 C 09/18/15 134.0 1.11 1.27
BA 150918C00135000 C 09/18/15 135.0 0.84 1.00
BA 150918C00136000 C 09/18/15 136.0 0.62 0.75
BA 150918C00137000 C 09/18/15 137.0 0.43 0.54
BA 150918C00138000 C 09/18/15 138.0 0.30 0.40
BA 150918C00139000 C 09/18/15 139.0 0.20 0.29
BA 150918C00140000 C 09/18/15 140.0 0.13 0.19
BA 150918C00141000 C 09/18/15 141.0 0.10 0.13
BA 150918C00142000 C 09/18/15 142.0 0.06 0.09
BA 150918C00143000 C 09/18/15 143.0 0.04 0.07
BA 150918C00144000 C 09/18/15 144.0 0.02 0.06
BA 150918C00145000 C 09/18/15 145.0 0.02 0.05
BA 150918C00146000 C 09/18/15 146.0 0.00 0.05
BA 150918C00147000 C 09/18/15 147.0 0.00 0.05
BA 150918C00148000 C 09/18/15 148.0 0.00 0.05
BA 150918C00149000 C 09/18/15 149.0 0.00 0.05
BA 150918C00150000 C 09/18/15 150.0 0.00 0.03
BA 150918C00152500 C 09/18/15 152.5 0.00 0.05
BA 150918C00155000 C 09/18/15 155.0 0.01 0.05
BA 150918C00157500 C 09/18/15 157.5 0.00 0.06
BA 150918C00160000 C 09/18/15 160.0 0.00 0.06
BA 150918C00162500 C 09/18/15 162.5 0.00 0.06
BA 150918C00165000 C 09/18/15 165.0 0.00 0.04
BA 150918C00167500 C 09/18/15 167.5 0.00 0.06
BA 150918C00170000 C 09/18/15 170.0 0.00 0.01
BA 150918C00172500 C 09/18/15 172.5 0.00 0.06
BA 150918C00175000 C 09/18/15 175.0 0.00 0.01
BA 150918C00177500 C 09/18/15 177.5 0.00 0.06
BA 150918C00180000 C 09/18/15 180.0 0.00 0.01
BA 150918C00185000 C 09/18/15 185.0 0.00 0.06
BA 150918C00190000 C 09/18/15 190.0 0.00 0.06
BA 150918C00195000 C 09/18/15 195.0 0.00 0.06
BA 150918C00200000 C 09/18/15 200.0 0.00 0.06
BA 150918C00210000 C 09/18/15 210.0 0.00 0.06
BA 150918C00220000 C 09/18/15 220.0 0.00 0.06
BA 150918P00075000 P 09/18/15 75.0 0.00 0.01
BA 150918P00080000 P 09/18/15 80.0 0.00 0.01
BA 150918P00085000 P 09/18/15 85.0 0.00 0.01
BA 150918P00090000 P 09/18/15 90.0 0.00 0.05
BA 150918P00095000 P 09/18/15 95.0 0.02 0.05
BA 150918P00100000 P 09/18/15 100.0 0.04 0.07
BA 150918P00101000 P 09/18/15 101.0 0.04 0.07
BA 150918P00102000 P 09/18/15 102.0 0.05 0.08
BA 150918P00103000 P 09/18/15 103.0 0.05 0.09
BA 150918P00104000 P 09/18/15 104.0 0.06 0.10
BA 150918P00105000 P 09/18/15 105.0 0.07 0.10
BA 150918P00106000 P 09/18/15 106.0 0.08 0.12
BA 150918P00107000 P 09/18/15 107.0 0.09 0.13
BA 150918P00108000 P 09/18/15 108.0 0.10 0.14
BA 150918P00109000 P 09/18/15 109.0 0.12 0.16
BA 150918P00110000 P 09/18/15 110.0 0.14 0.18
BA 150918P00111000 P 09/18/15 111.0 0.15 0.20
BA 150918P00112000 P 09/18/15 112.0 0.18 0.23
BA 150918P00113000 P 09/18/15 113.0 0.20 0.26
BA 150918P00114000 P 09/18/15 114.0 0.24 0.29
BA 150918P00115000 P 09/18/15 115.0 0.26 0.34
BA 150918P00116000 P 09/18/15 116.0 0.30 0.38
BA 150918P00117000 P 09/18/15 117.0 0.36 0.43
BA 150918P00118000 P 09/18/15 118.0 0.42 0.50
BA 150918P00119000 P 09/18/15 119.0 0.49 0.57
BA 150918P00120000 P 09/18/15 120.0 0.59 0.66
BA 150918P00121000 P 09/18/15 121.0 0.70 0.76
BA 150918P00122000 P 09/18/15 122.0 0.82 0.89
BA 150918P00123000 P 09/18/15 123.0 0.94 1.06
BA 150918P00124000 P 09/18/15 124.0 1.14 1.23
BA 150918P00125000 P 09/18/15 125.0 1.34 1.44
BA 150918P00126000 P 09/18/15 126.0 1.56 1.70
BA 150918P00127000 P 09/18/15 127.0 1.81 1.97
BA 150918P00128000 P 09/18/15 128.0 2.15 2.30
BA 150918P00129000 P 09/18/15 129.0 2.54 2.65
BA 150918P00130000 P 09/18/15 130.0 2.95 3.10
BA 150918P00131000 P 09/18/15 131.0 3.40 3.60
BA 150918P00132000 P 09/18/15 132.0 3.95 4.15
BA 150918P00133000 P 09/18/15 133.0 4.50 4.75
BA 150918P00134000 P 09/18/15 134.0 5.15 5.45
BA 150918P00135000 P 09/18/15 135.0 5.90 6.15
BA 150918P00136000 P 09/18/15 136.0 6.60 6.95
BA 150918P00137000 P 09/18/15 137.0 7.15 7.80
BA 150918P00138000 P 09/18/15 138.0 7.80 8.65
BA 150918P00139000 P 09/18/15 139.0 8.65 10.25
BA 150918P00140000 P 09/18/15 140.0 10.00 10.50
BA 150918P00141000 P 09/18/15 141.0 10.50 11.45
BA 150918P00142000 P 09/18/15 142.0 11.45 13.20
BA 150918P00143000 P 09/18/15 143.0 12.45 13.40
BA 150918P00144000 P 09/18/15 144.0 13.40 15.20
BA 150918P00145000 P 09/18/15 145.0 14.45 16.00
BA 150918P00146000 P 09/18/15 146.0 15.25 17.10
BA 150918P00147000 P 09/18/15 147.0 16.35 18.10
BA 150918P00148000 P 09/18/15 148.0 17.00 19.40
BA 150918P00149000 P 09/18/15 149.0 18.35 20.10
BA 150918P00150000 P 09/18/15 150.0 19.20 21.10
BA 150918P00152500 P 09/18/15 152.5 20.75 23.90
BA 150918P00155000 P 09/18/15 155.0 24.20 25.50
BA 150918P00157500 P 09/18/15 157.5 26.65 28.90
BA 150918P00160000 P 09/18/15 160.0 29.35 31.10
BA 150918P00162500 P 09/18/15 162.5 31.80 33.90
BA 150918P00165000 P 09/18/15 165.0 34.15 36.40
BA 150918P00167500 P 09/18/15 167.5 36.00 38.90
BA 150918P00170000 P 09/18/15 170.0 38.05 41.40
BA 150918P00172500 P 09/18/15 172.5 41.00 43.90
BA 150918P00175000 P 09/18/15 175.0 43.50 46.40
BA 150918P00177500 P 09/18/15 177.5 46.10 48.90
BA 150918P00180000 P 09/18/15 180.0 48.50 51.40
BA 150918P00185000 P 09/18/15 185.0 53.50 56.40
BA 150918P00190000 P 09/18/15 190.0 58.30 61.40
BA 150918P00195000 P 09/18/15 195.0 63.45 66.40
BA 150918P00200000 P 09/18/15 200.0 68.70 71.25
BA 150918P00210000 P 09/18/15 210.0 77.90 81.40
BA 150918P00220000 P 09/18/15 220.0 88.30 90.85
BA 150925C00080000 C 09/25/15 80.0 48.90 50.85
BA 150925C00085000 C 09/25/15 85.0 43.90 45.90
BA 150925C00090000 C 09/25/15 90.0 39.00 40.85
BA 150925C00095000 C 09/25/15 95.0 33.75 35.75
BA 150925C00100000 C 09/25/15 100.0 28.85 30.85
BA 150925C00105000 C 09/25/15 105.0 24.10 26.10
BA 150925C00110000 C 09/25/15 110.0 19.15 21.00
BA 150925C00115000 C 09/25/15 115.0 14.60 16.20
BA 150925C00120000 C 09/25/15 120.0 10.75 11.10
BA 150925C00123000 C 09/25/15 123.0 8.20 8.60
BA 150925C00124000 C 09/25/15 124.0 7.45 8.20
BA 150925C00125000 C 09/25/15 125.0 6.65 7.00
BA 150925C00126000 C 09/25/15 126.0 5.95 6.25
BA 150925C00127000 C 09/25/15 127.0 5.25 5.55
BA 150925C00128000 C 09/25/15 128.0 4.60 4.95
BA 150925C00129000 C 09/25/15 129.0 4.00 4.30
BA 150925C00130000 C 09/25/15 130.0 3.45 3.65
BA 150925C00131000 C 09/25/15 131.0 2.93 3.10
BA 150925C00132000 C 09/25/15 132.0 2.45 2.62
BA 150925C00133000 C 09/25/15 133.0 2.03 2.17
BA 150925C00134000 C 09/25/15 134.0 1.66 1.79
BA 150925C00135000 C 09/25/15 135.0 1.34 1.46
BA 150925C00136000 C 09/25/15 136.0 1.06 1.18
BA 150925C00137000 C 09/25/15 137.0 0.82 0.95
BA 150925C00138000 C 09/25/15 138.0 0.63 0.75
BA 150925C00139000 C 09/25/15 139.0 0.46 0.63
BA 150925C00140000 C 09/25/15 140.0 0.36 0.48
BA 150925C00141000 C 09/25/15 141.0 0.26 0.37
BA 150925C00142000 C 09/25/15 142.0 0.16 0.41
BA 150925C00143000 C 09/25/15 143.0 0.08 0.36
BA 150925C00144000 C 09/25/15 144.0 0.09 0.30
BA 150925C00145000 C 09/25/15 145.0 0.05 0.22
BA 150925C00146000 C 09/25/15 146.0 0.03 0.22
BA 150925C00147000 C 09/25/15 147.0 0.01 0.17
BA 150925C00148000 C 09/25/15 148.0 0.02 0.12
BA 150925C00149000 C 09/25/15 149.0 0.01 0.08
BA 150925C00150000 C 09/25/15 150.0 0.00 0.06
BA 150925C00152500 C 09/25/15 152.5 0.00 0.05
BA 150925C00155000 C 09/25/15 155.0 0.00 0.05
BA 150925C00157500 C 09/25/15 157.5 0.00 0.06
BA 150925C00160000 C 09/25/15 160.0 0.00 0.06
BA 150925C00162500 C 09/25/15 162.5 0.00 0.07
BA 150925C00165000 C 09/25/15 165.0 0.00 0.06
BA 150925C00167500 C 09/25/15 167.5 0.00 0.06
BA 150925C00170000 C 09/25/15 170.0 0.00 0.06
BA 150925C00172500 C 09/25/15 172.5 0.00 0.06
BA 150925C00175000 C 09/25/15 175.0 0.00 0.06
BA 150925P00080000 P 09/25/15 80.0 0.00 0.06
BA 150925P00085000 P 09/25/15 85.0 0.00 0.09
BA 150925P00090000 P 09/25/15 90.0 0.01 0.25
BA 150925P00095000 P 09/25/15 95.0 0.04 0.43
BA 150925P00100000 P 09/25/15 100.0 0.08 0.50
BA 150925P00105000 P 09/25/15 105.0 0.15 0.50
BA 150925P00110000 P 09/25/15 110.0 0.31 0.60
BA 150925P00115000 P 09/25/15 115.0 0.52 0.75
BA 150925P00120000 P 09/25/15 120.0 0.99 1.06
BA 150925P00123000 P 09/25/15 123.0 1.45 1.55
BA 150925P00124000 P 09/25/15 124.0 1.67 1.76
BA 150925P00125000 P 09/25/15 125.0 1.90 2.00
BA 150925P00126000 P 09/25/15 126.0 2.13 2.27
BA 150925P00127000 P 09/25/15 127.0 2.42 2.58
BA 150925P00128000 P 09/25/15 128.0 2.73 2.94
BA 150925P00129000 P 09/25/15 129.0 3.15 3.30
BA 150925P00130000 P 09/25/15 130.0 3.50 3.75
BA 150925P00131000 P 09/25/15 131.0 4.05 4.20
BA 150925P00132000 P 09/25/15 132.0 4.25 4.75
BA 150925P00133000 P 09/25/15 133.0 5.00 5.35
BA 150925P00134000 P 09/25/15 134.0 5.35 6.00
BA 150925P00135000 P 09/25/15 135.0 6.25 6.65
BA 150925P00136000 P 09/25/15 136.0 6.95 7.40
BA 150925P00137000 P 09/25/15 137.0 7.40 8.15
BA 150925P00138000 P 09/25/15 138.0 8.20 9.00
BA 150925P00139000 P 09/25/15 139.0 8.95 9.85
BA 150925P00140000 P 09/25/15 140.0 10.20 11.30
BA 150925P00141000 P 09/25/15 141.0 10.65 12.50
BA 150925P00142000 P 09/25/15 142.0 11.60 13.35
BA 150925P00143000 P 09/25/15 143.0 12.50 14.35
BA 150925P00144000 P 09/25/15 144.0 13.50 15.40
BA 150925P00145000 P 09/25/15 145.0 14.45 16.25
BA 150925P00146000 P 09/25/15 146.0 15.40 17.25
BA 150925P00147000 P 09/25/15 147.0 16.35 18.10
BA 150925P00148000 P 09/25/15 148.0 17.40 18.80
BA 150925P00149000 P 09/25/15 149.0 18.10 19.85
BA 150925P00150000 P 09/25/15 150.0 18.95 21.15
BA 150925P00152500 P 09/25/15 152.5 21.65 23.70
BA 150925P00155000 P 09/25/15 155.0 23.30 26.45
BA 150925P00157500 P 09/25/15 157.5 25.65 28.90
BA 150925P00160000 P 09/25/15 160.0 28.05 31.40
BA 150925P00162500 P 09/25/15 162.5 30.80 33.80
BA 150925P00165000 P 09/25/15 165.0 33.30 36.40
BA 150925P00167500 P 09/25/15 167.5 35.80 38.90
BA 150925P00170000 P 09/25/15 170.0 37.90 41.40
BA 150925P00172500 P 09/25/15 172.5 40.65 43.90
BA 150925P00175000 P 09/25/15 175.0 43.55 46.40
BA 151002C00080000 C 10/02/15 80.0 48.70 51.00
BA 151002C00085000 C 10/02/15 85.0 43.75 46.30
BA 151002C00090000 C 10/02/15 90.0 38.80 41.20
BA 151002C00095000 C 10/02/15 95.0 33.85 36.25
BA 151002C00100000 C 10/02/15 100.0 29.15 30.95
BA 151002C00105000 C 10/02/15 105.0 24.10 26.05
BA 151002C00110000 C 10/02/15 110.0 19.25 21.25
BA 151002C00115000 C 10/02/15 115.0 14.55 16.50
BA 151002C00120000 C 10/02/15 120.0 10.25 12.05
BA 151002C00123000 C 10/02/15 123.0 8.45 9.45
BA 151002C00124000 C 10/02/15 124.0 7.95 8.65
BA 151002C00125000 C 10/02/15 125.0 7.15 7.85
BA 151002C00126000 C 10/02/15 126.0 6.45 7.15
BA 151002C00127000 C 10/02/15 127.0 5.80 6.40
BA 151002C00128000 C 10/02/15 128.0 5.15 5.70
BA 151002C00129000 C 10/02/15 129.0 4.55 5.05
BA 151002C00130000 C 10/02/15 130.0 3.95 4.20
BA 151002C00131000 C 10/02/15 131.0 3.45 3.75
BA 151002C00132000 C 10/02/15 132.0 2.98 3.35
BA 151002C00133000 C 10/02/15 133.0 2.52 2.77
BA 151002C00134000 C 10/02/15 134.0 2.12 2.34
BA 151002C00135000 C 10/02/15 135.0 1.78 2.05
BA 151002C00136000 C 10/02/15 136.0 1.46 1.67
BA 151002C00137000 C 10/02/15 137.0 1.19 1.38
BA 151002C00138000 C 10/02/15 138.0 0.96 1.13
BA 151002C00139000 C 10/02/15 139.0 0.77 0.94
BA 151002C00140000 C 10/02/15 140.0 0.60 0.75
BA 151002C00141000 C 10/02/15 141.0 0.46 0.62
BA 151002C00142000 C 10/02/15 142.0 0.37 0.50
BA 151002C00143000 C 10/02/15 143.0 0.27 0.43
BA 151002C00144000 C 10/02/15 144.0 0.18 0.37
BA 151002C00145000 C 10/02/15 145.0 0.17 0.25
BA 151002C00146000 C 10/02/15 146.0 0.13 0.24
BA 151002C00147000 C 10/02/15 147.0 0.07 0.28
BA 151002C00148000 C 10/02/15 148.0 0.07 0.18
BA 151002C00149000 C 10/02/15 149.0 0.05 0.20
BA 151002C00150000 C 10/02/15 150.0 0.02 0.14
BA 151002C00152500 C 10/02/15 152.5 0.02 0.08
BA 151002C00155000 C 10/02/15 155.0 0.00 0.06
BA 151002C00157500 C 10/02/15 157.5 0.00 0.10
BA 151002C00160000 C 10/02/15 160.0 0.00 0.07
BA 151002C00162500 C 10/02/15 162.5 0.00 0.07
BA 151002C00165000 C 10/02/15 165.0 0.00 0.06
BA 151002C00167500 C 10/02/15 167.5 0.00 0.06
BA 151002C00170000 C 10/02/15 170.0 0.00 0.07
BA 151002P00080000 P 10/02/15 80.0 0.01 0.13
BA 151002P00085000 P 10/02/15 85.0 0.02 0.33
BA 151002P00090000 P 10/02/15 90.0 0.04 0.44
BA 151002P00095000 P 10/02/15 95.0 0.08 0.47
BA 151002P00100000 P 10/02/15 100.0 0.15 0.50
BA 151002P00105000 P 10/02/15 105.0 0.28 0.61
BA 151002P00110000 P 10/02/15 110.0 0.47 0.80
BA 151002P00115000 P 10/02/15 115.0 0.76 1.02
BA 151002P00120000 P 10/02/15 120.0 1.26 1.46
BA 151002P00123000 P 10/02/15 123.0 1.85 2.02
BA 151002P00124000 P 10/02/15 124.0 2.09 2.23
BA 151002P00125000 P 10/02/15 125.0 2.18 2.61
BA 151002P00126000 P 10/02/15 126.0 2.64 2.80
BA 151002P00127000 P 10/02/15 127.0 2.96 3.15
BA 151002P00128000 P 10/02/15 128.0 3.05 3.55
BA 151002P00129000 P 10/02/15 129.0 3.45 3.85
BA 151002P00130000 P 10/02/15 130.0 3.95 4.30
BA 151002P00131000 P 10/02/15 131.0 4.35 5.00
BA 151002P00132000 P 10/02/15 132.0 4.70 5.90
BA 151002P00133000 P 10/02/15 133.0 5.30 6.35
BA 151002P00134000 P 10/02/15 134.0 5.85 7.15
BA 151002P00135000 P 10/02/15 135.0 6.55 7.25
BA 151002P00136000 P 10/02/15 136.0 7.05 8.55
BA 151002P00137000 P 10/02/15 137.0 7.70 9.20
BA 151002P00138000 P 10/02/15 138.0 8.50 10.20
BA 151002P00139000 P 10/02/15 139.0 9.25 10.95
BA 151002P00140000 P 10/02/15 140.0 10.00 11.50
BA 151002P00141000 P 10/02/15 141.0 10.90 12.55
BA 151002P00142000 P 10/02/15 142.0 11.70 13.55
BA 151002P00143000 P 10/02/15 143.0 12.60 14.75
BA 151002P00144000 P 10/02/15 144.0 13.60 15.45
BA 151002P00145000 P 10/02/15 145.0 14.45 16.45
BA 151002P00146000 P 10/02/15 146.0 15.40 17.40
BA 151002P00147000 P 10/02/15 147.0 16.35 18.55
BA 151002P00148000 P 10/02/15 148.0 17.20 19.25
BA 151002P00149000 P 10/02/15 149.0 18.40 20.50
BA 151002P00150000 P 10/02/15 150.0 19.35 21.45
BA 151002P00152500 P 10/02/15 152.5 21.55 23.95
BA 151002P00155000 P 10/02/15 155.0 24.15 26.45
BA 151002P00157500 P 10/02/15 157.5 26.25 29.35
BA 151002P00160000 P 10/02/15 160.0 29.20 31.25
BA 151002P00162500 P 10/02/15 162.5 30.60 33.90
BA 151002P00165000 P 10/02/15 165.0 33.10 36.40
BA 151002P00167500 P 10/02/15 167.5 35.40 38.90
BA 151002P00170000 P 10/02/15 170.0 38.60 41.35
BA 151009C00085000 C 10/09/15 85.0 43.85 46.15
BA 151009C00090000 C 10/09/15 90.0 38.95 41.70
BA 151009C00095000 C 10/09/15 95.0 34.05 36.75
BA 151009C00100000 C 10/09/15 100.0 29.20 31.80
BA 151009C00105000 C 10/09/15 105.0 24.30 26.20
BA 151009C00110000 C 10/09/15 110.0 19.70 21.50
BA 151009C00112000 C 10/09/15 112.0 17.80 19.50
BA 151009C00113000 C 10/09/15 113.0 16.85 18.80
BA 151009C00114000 C 10/09/15 114.0 15.95 17.60
BA 151009C00115000 C 10/09/15 115.0 14.95 16.70
BA 151009C00116000 C 10/09/15 116.0 14.10 15.90
BA 151009C00117000 C 10/09/15 117.0 13.20 14.90
BA 151009C00118000 C 10/09/15 118.0 12.35 14.10
BA 151009C00119000 C 10/09/15 119.0 11.55 13.20
BA 151009C00120000 C 10/09/15 120.0 10.70 12.35
BA 151009C00121000 C 10/09/15 121.0 10.00 11.65
BA 151009C00122000 C 10/09/15 122.0 9.45 10.65
BA 151009C00123000 C 10/09/15 123.0 8.90 9.85
BA 151009C00124000 C 10/09/15 124.0 8.35 9.05
BA 151009C00125000 C 10/09/15 125.0 7.40 8.30
BA 151009C00126000 C 10/09/15 126.0 6.95 7.60
BA 151009C00127000 C 10/09/15 127.0 6.25 6.90
BA 151009C00128000 C 10/09/15 128.0 5.40 6.20
BA 151009C00129000 C 10/09/15 129.0 5.05 5.60
BA 151009C00130000 C 10/09/15 130.0 4.50 4.65
BA 151009C00131000 C 10/09/15 131.0 3.95 4.15
BA 151009C00132000 C 10/09/15 132.0 3.45 3.90
BA 151009C00133000 C 10/09/15 133.0 3.00 3.40
BA 151009C00134000 C 10/09/15 134.0 2.58 2.91
BA 151009C00135000 C 10/09/15 135.0 2.20 2.45
BA 151009C00136000 C 10/09/15 136.0 1.85 2.11
BA 151009C00137000 C 10/09/15 137.0 1.56 1.85
BA 151009C00138000 C 10/09/15 138.0 1.29 1.50
BA 151009C00139000 C 10/09/15 139.0 1.07 1.23
BA 151009C00140000 C 10/09/15 140.0 0.88 1.04
BA 151009C00141000 C 10/09/15 141.0 0.67 0.98
BA 151009C00145000 C 10/09/15 145.0 0.24 0.51
BA 151009C00150000 C 10/09/15 150.0 0.04 0.47
BA 151009C00152500 C 10/09/15 152.5 0.03 0.32
BA 151009C00155000 C 10/09/15 155.0 0.01 0.23
BA 151009C00160000 C 10/09/15 160.0 0.00 0.12
BA 151009P00085000 P 10/09/15 85.0 0.05 0.30
BA 151009P00090000 P 10/09/15 90.0 0.09 0.50
BA 151009P00095000 P 10/09/15 95.0 0.15 0.50
BA 151009P00100000 P 10/09/15 100.0 0.25 0.48
BA 151009P00105000 P 10/09/15 105.0 0.39 0.73
BA 151009P00110000 P 10/09/15 110.0 0.64 0.88
BA 151009P00112000 P 10/09/15 112.0 0.71 1.12
BA 151009P00113000 P 10/09/15 113.0 0.77 1.06
BA 151009P00114000 P 10/09/15 114.0 0.88 1.29
BA 151009P00115000 P 10/09/15 115.0 0.98 1.28
BA 151009P00116000 P 10/09/15 116.0 1.14 1.24
BA 151009P00117000 P 10/09/15 117.0 1.19 1.60
BA 151009P00118000 P 10/09/15 118.0 1.32 1.72
BA 151009P00119000 P 10/09/15 119.0 1.43 1.89
BA 151009P00120000 P 10/09/15 120.0 1.59 1.83
BA 151009P00121000 P 10/09/15 121.0 1.84 1.99
BA 151009P00122000 P 10/09/15 122.0 1.93 2.22
BA 151009P00123000 P 10/09/15 123.0 2.15 2.51
BA 151009P00124000 P 10/09/15 124.0 2.36 2.85
BA 151009P00125000 P 10/09/15 125.0 2.70 2.97
BA 151009P00126000 P 10/09/15 126.0 2.90 3.45
BA 151009P00127000 P 10/09/15 127.0 3.20 3.75
BA 151009P00128000 P 10/09/15 128.0 3.50 4.15
BA 151009P00129000 P 10/09/15 129.0 3.95 4.35
BA 151009P00130000 P 10/09/15 130.0 4.45 4.80
BA 151009P00131000 P 10/09/15 131.0 4.90 5.25
BA 151009P00132000 P 10/09/15 132.0 5.15 6.40
BA 151009P00133000 P 10/09/15 133.0 5.65 6.95
BA 151009P00134000 P 10/09/15 134.0 6.20 7.60
BA 151009P00135000 P 10/09/15 135.0 6.80 8.30
BA 151009P00136000 P 10/09/15 136.0 7.45 8.95
BA 151009P00137000 P 10/09/15 137.0 8.10 9.70
BA 151009P00138000 P 10/09/15 138.0 8.80 10.45
BA 151009P00139000 P 10/09/15 139.0 9.55 11.35
BA 151009P00140000 P 10/09/15 140.0 10.20 11.35
BA 151009P00141000 P 10/09/15 141.0 11.10 12.95
BA 151009P00145000 P 10/09/15 145.0 14.60 16.45
BA 151009P00150000 P 10/09/15 150.0 19.00 21.50
BA 151009P00152500 P 10/09/15 152.5 21.25 24.00
BA 151009P00155000 P 10/09/15 155.0 24.15 26.50
BA 151009P00160000 P 10/09/15 160.0 29.30 31.45
BA 151016C00070000 C 10/16/15 70.0 58.70 61.00
BA 151016C00075000 C 10/16/15 75.0 53.75 56.05
BA 151016C00080000 C 10/16/15 80.0 48.80 51.00
BA 151016C00085000 C 10/16/15 85.0 43.95 46.00
BA 151016C00090000 C 10/16/15 90.0 39.00 41.10
BA 151016C00095000 C 10/16/15 95.0 34.10 36.15
BA 151016C00100000 C 10/16/15 100.0 29.25 31.20
BA 151016C00105000 C 10/16/15 105.0 24.55 26.35
BA 151016C00110000 C 10/16/15 110.0 19.90 21.55
BA 151016C00115000 C 10/16/15 115.0 15.40 16.95
BA 151016C00120000 C 10/16/15 120.0 11.80 12.65
BA 151016C00125000 C 10/16/15 125.0 8.05 8.40
BA 151016C00130000 C 10/16/15 130.0 4.90 5.10
BA 151016C00135000 C 10/16/15 135.0 2.61 2.79
BA 151016C00140000 C 10/16/15 140.0 1.16 1.32
BA 151016C00145000 C 10/16/15 145.0 0.45 0.55
BA 151016C00150000 C 10/16/15 150.0 0.15 0.26
BA 151016C00155000 C 10/16/15 155.0 0.04 0.14
BA 151016C00160000 C 10/16/15 160.0 0.01 0.12
BA 151016C00165000 C 10/16/15 165.0 0.00 0.11
BA 151016C00170000 C 10/16/15 170.0 0.02 0.07
BA 151016C00175000 C 10/16/15 175.0 0.00 0.07
BA 151016C00180000 C 10/16/15 180.0 0.00 0.06
BA 151016C00185000 C 10/16/15 185.0 0.00 0.06
BA 151016C00190000 C 10/16/15 190.0 0.00 0.06
BA 151016C00195000 C 10/16/15 195.0 0.00 0.06
BA 151016C00200000 C 10/16/15 200.0 0.00 0.06
BA 151016C00210000 C 10/16/15 210.0 0.00 0.06
BA 151016P00070000 P 10/16/15 70.0 0.00 0.04
BA 151016P00075000 P 10/16/15 75.0 0.04 0.08
BA 151016P00080000 P 10/16/15 80.0 0.05 0.14
BA 151016P00085000 P 10/16/15 85.0 0.11 0.30
BA 151016P00090000 P 10/16/15 90.0 0.18 0.37
BA 151016P00095000 P 10/16/15 95.0 0.26 0.40
BA 151016P00100000 P 10/16/15 100.0 0.37 0.43
BA 151016P00105000 P 10/16/15 105.0 0.54 0.61
BA 151016P00110000 P 10/16/15 110.0 0.82 0.91
BA 151016P00115000 P 10/16/15 115.0 1.29 1.39
BA 151016P00120000 P 10/16/15 120.0 2.03 2.15
BA 151016P00125000 P 10/16/15 125.0 3.20 3.35
BA 151016P00130000 P 10/16/15 130.0 5.00 5.20
BA 151016P00135000 P 10/16/15 135.0 7.65 7.90
BA 151016P00140000 P 10/16/15 140.0 11.05 11.45
BA 151016P00145000 P 10/16/15 145.0 14.85 16.45
BA 151016P00150000 P 10/16/15 150.0 19.50 21.40
BA 151016P00155000 P 10/16/15 155.0 24.25 26.20
BA 151016P00160000 P 10/16/15 160.0 29.35 31.40
BA 151016P00165000 P 10/16/15 165.0 33.60 36.40
BA 151016P00170000 P 10/16/15 170.0 38.65 41.40
BA 151016P00175000 P 10/16/15 175.0 43.40 46.40
BA 151016P00180000 P 10/16/15 180.0 48.35 51.40
BA 151016P00185000 P 10/16/15 185.0 53.40 56.40
BA 151016P00190000 P 10/16/15 190.0 58.40 61.40
BA 151016P00195000 P 10/16/15 195.0 63.40 66.40
BA 151016P00200000 P 10/16/15 200.0 68.25 71.80
BA 151016P00210000 P 10/16/15 210.0 77.85 81.80
BA 151023C00085000 C 10/23/15 85.0 44.20 46.35
BA 151023C00090000 C 10/23/15 90.0 39.15 41.30
BA 151023C00095000 C 10/23/15 95.0 34.40 36.40
BA 151023C00100000 C 10/23/15 100.0 29.40 31.65
BA 151023C00105000 C 10/23/15 105.0 24.60 26.70
BA 151023C00110000 C 10/23/15 110.0 20.35 22.00
BA 151023C00115000 C 10/23/15 115.0 15.75 17.60
BA 151023C00116000 C 10/23/15 116.0 14.95 16.45
BA 151023C00117000 C 10/23/15 117.0 14.00 15.85
BA 151023C00118000 C 10/23/15 118.0 13.25 15.05
BA 151023C00119000 C 10/23/15 119.0 12.45 14.00
BA 151023C00120000 C 10/23/15 120.0 11.70 13.15
BA 151023C00121000 C 10/23/15 121.0 11.10 12.40
BA 151023C00122000 C 10/23/15 122.0 10.50 11.55
BA 151023C00123000 C 10/23/15 123.0 10.10 10.80
BA 151023C00124000 C 10/23/15 124.0 9.05 10.00
BA 151023C00125000 C 10/23/15 125.0 8.60 9.30
BA 151023C00126000 C 10/23/15 126.0 7.70 8.60
BA 151023C00127000 C 10/23/15 127.0 7.35 7.95
BA 151023C00128000 C 10/23/15 128.0 6.70 7.30
BA 151023C00129000 C 10/23/15 129.0 6.15 6.65
BA 151023C00130000 C 10/23/15 130.0 5.55 5.85
BA 151023C00131000 C 10/23/15 131.0 5.00 5.25
BA 151023C00132000 C 10/23/15 132.0 4.55 4.75
BA 151023C00133000 C 10/23/15 133.0 4.10 4.40
BA 151023C00134000 C 10/23/15 134.0 3.60 4.10
BA 151023C00135000 C 10/23/15 135.0 3.15 3.65
BA 151023C00136000 C 10/23/15 136.0 2.83 3.20
BA 151023C00137000 C 10/23/15 137.0 2.34 2.83
BA 151023C00138000 C 10/23/15 138.0 2.17 2.38
BA 151023C00139000 C 10/23/15 139.0 1.88 2.06
BA 151023C00140000 C 10/23/15 140.0 1.61 1.78
BA 151023C00141000 C 10/23/15 141.0 1.40 1.55
BA 151023C00142000 C 10/23/15 142.0 1.23 1.37
BA 151023C00143000 C 10/23/15 143.0 0.92 1.28
BA 151023C00144000 C 10/23/15 144.0 0.75 1.13
BA 151023C00145000 C 10/23/15 145.0 0.61 1.00
BA 151023C00150000 C 10/23/15 150.0 0.15 0.58
BA 151023C00155000 C 10/23/15 155.0 0.08 0.50
BA 151023P00085000 P 10/23/15 85.0 0.18 0.50
BA 151023P00090000 P 10/23/15 90.0 0.24 0.58
BA 151023P00095000 P 10/23/15 95.0 0.36 0.70
BA 151023P00100000 P 10/23/15 100.0 0.52 0.81
BA 151023P00105000 P 10/23/15 105.0 0.73 0.99
BA 151023P00110000 P 10/23/15 110.0 1.05 1.21
BA 151023P00115000 P 10/23/15 115.0 1.55 1.87
BA 151023P00116000 P 10/23/15 116.0 1.72 1.94
BA 151023P00117000 P 10/23/15 117.0 1.82 2.21
BA 151023P00118000 P 10/23/15 118.0 1.97 2.39
BA 151023P00119000 P 10/23/15 119.0 2.18 2.78
BA 151023P00120000 P 10/23/15 120.0 2.34 2.96
BA 151023P00121000 P 10/23/15 121.0 2.54 2.97
BA 151023P00122000 P 10/23/15 122.0 2.75 3.30
BA 151023P00123000 P 10/23/15 123.0 3.05 3.60
BA 151023P00124000 P 10/23/15 124.0 3.35 3.65
BA 151023P00125000 P 10/23/15 125.0 3.70 4.00
BA 151023P00126000 P 10/23/15 126.0 3.90 4.30
BA 151023P00127000 P 10/23/15 127.0 4.20 4.85
BA 151023P00128000 P 10/23/15 128.0 4.65 5.00
BA 151023P00129000 P 10/23/15 129.0 5.15 5.45
BA 151023P00130000 P 10/23/15 130.0 5.50 5.85
BA 151023P00131000 P 10/23/15 131.0 6.05 6.35
BA 151023P00132000 P 10/23/15 132.0 6.35 7.40
BA 151023P00133000 P 10/23/15 133.0 6.75 7.95
BA 151023P00134000 P 10/23/15 134.0 7.30 8.55
BA 151023P00135000 P 10/23/15 135.0 7.90 9.20
BA 151023P00136000 P 10/23/15 136.0 8.50 9.80
BA 151023P00137000 P 10/23/15 137.0 9.10 10.55
BA 151023P00138000 P 10/23/15 138.0 9.80 11.30
BA 151023P00139000 P 10/23/15 139.0 10.45 12.10
BA 151023P00140000 P 10/23/15 140.0 11.10 12.85
BA 151023P00141000 P 10/23/15 141.0 11.90 13.65
BA 151023P00142000 P 10/23/15 142.0 12.65 14.45
BA 151023P00143000 P 10/23/15 143.0 13.45 15.25
BA 151023P00144000 P 10/23/15 144.0 14.20 16.10
BA 151023P00145000 P 10/23/15 145.0 15.10 17.00
BA 151023P00150000 P 10/23/15 150.0 19.00 21.75
BA 151023P00155000 P 10/23/15 155.0 24.30 26.60
BA 151120C00075000 C 11/20/15 75.0 54.05 56.25
BA 151120C00080000 C 11/20/15 80.0 48.95 51.15
BA 151120C00085000 C 11/20/15 85.0 44.05 46.35
BA 151120C00090000 C 11/20/15 90.0 39.35 41.40
BA 151120C00095000 C 11/20/15 95.0 34.50 36.75
BA 151120C00100000 C 11/20/15 100.0 29.85 31.60
BA 151120C00105000 C 11/20/15 105.0 25.30 26.85
BA 151120C00110000 C 11/20/15 110.0 20.75 22.35
BA 151120C00115000 C 11/20/15 115.0 16.40 17.95
BA 151120C00120000 C 11/20/15 120.0 12.65 13.90
BA 151120C00125000 C 11/20/15 125.0 9.65 10.00
BA 151120C00130000 C 11/20/15 130.0 6.65 6.90
BA 151120C00135000 C 11/20/15 135.0 4.25 4.50
BA 151120C00140000 C 11/20/15 140.0 2.50 2.73
BA 151120C00145000 C 11/20/15 145.0 1.37 1.54
BA 151120C00150000 C 11/20/15 150.0 0.69 0.82
BA 151120C00155000 C 11/20/15 155.0 0.33 0.41
BA 151120C00160000 C 11/20/15 160.0 0.16 0.21
BA 151120C00165000 C 11/20/15 165.0 0.07 0.12
BA 151120C00170000 C 11/20/15 170.0 0.02 0.10
BA 151120C00175000 C 11/20/15 175.0 0.01 0.12
BA 151120C00180000 C 11/20/15 180.0 0.00 0.13
BA 151120C00185000 C 11/20/15 185.0 0.00 0.13
BA 151120C00190000 C 11/20/15 190.0 0.00 0.11
BA 151120C00195000 C 11/20/15 195.0 0.00 0.09
BA 151120C00200000 C 11/20/15 200.0 0.00 0.11
BA 151120C00210000 C 11/20/15 210.0 0.00 0.07
BA 151120C00220000 C 11/20/15 220.0 0.00 0.06
BA 151120C00230000 C 11/20/15 230.0 0.00 0.07
BA 151120P00075000 P 11/20/15 75.0 0.22 0.37
BA 151120P00080000 P 11/20/15 80.0 0.29 0.49
BA 151120P00085000 P 11/20/15 85.0 0.39 0.61
BA 151120P00090000 P 11/20/15 90.0 0.57 0.75
BA 151120P00095000 P 11/20/15 95.0 0.80 0.93
BA 151120P00100000 P 11/20/15 100.0 1.05 1.19
BA 151120P00105000 P 11/20/15 105.0 1.42 1.55
BA 151120P00110000 P 11/20/15 110.0 1.94 2.07
BA 151120P00115000 P 11/20/15 115.0 2.69 2.90
BA 151120P00120000 P 11/20/15 120.0 3.80 3.95
BA 151120P00125000 P 11/20/15 125.0 5.35 5.50
BA 151120P00130000 P 11/20/15 130.0 7.35 7.60
BA 151120P00135000 P 11/20/15 135.0 9.95 10.25
BA 151120P00140000 P 11/20/15 140.0 13.15 13.60
BA 151120P00145000 P 11/20/15 145.0 16.65 18.20
BA 151120P00150000 P 11/20/15 150.0 20.75 22.60
BA 151120P00155000 P 11/20/15 155.0 25.35 27.30
BA 151120P00160000 P 11/20/15 160.0 30.10 32.35
BA 151120P00165000 P 11/20/15 165.0 35.10 37.25
BA 151120P00170000 P 11/20/15 170.0 39.60 42.20
BA 151120P00175000 P 11/20/15 175.0 44.00 47.20
BA 151120P00180000 P 11/20/15 180.0 49.00 52.15
BA 151120P00185000 P 11/20/15 185.0 53.95 57.15
BA 151120P00190000 P 11/20/15 190.0 58.95 62.15
BA 151120P00195000 P 11/20/15 195.0 63.85 67.15
BA 151120P00200000 P 11/20/15 200.0 69.15 72.15
BA 151120P00210000 P 11/20/15 210.0 78.95 82.10
BA 151120P00220000 P 11/20/15 220.0 88.85 92.10
BA 151120P00230000 P 11/20/15 230.0 98.65 102.10
BA 160115C00060000 C 01/15/16 60.0 68.80 71.20
BA 160115C00065000 C 01/15/16 65.0 63.85 66.30
BA 160115C00070000 C 01/15/16 70.0 58.90 61.40
BA 160115C00075000 C 01/15/16 75.0 54.00 56.55
BA 160115C00080000 C 01/15/16 80.0 49.15 51.60
BA 160115C00085000 C 01/15/16 85.0 44.45 46.80
BA 160115C00090000 C 01/15/16 90.0 39.50 41.75
BA 160115C00095000 C 01/15/16 95.0 35.20 36.85
BA 160115C00100000 C 01/15/16 100.0 30.55 32.15
BA 160115C00105000 C 01/15/16 105.0 26.10 27.60
BA 160115C00110000 C 01/15/16 110.0 21.85 23.25
BA 160115C00115000 C 01/15/16 115.0 18.30 18.75
BA 160115C00120000 C 01/15/16 120.0 14.60 14.90
BA 160115C00125000 C 01/15/16 125.0 11.20 11.60
BA 160115C00130000 C 01/15/16 130.0 8.30 8.60
BA 160115C00135000 C 01/15/16 135.0 5.90 6.25
BA 160115C00140000 C 01/15/16 140.0 4.00 4.30
BA 160115C00145000 C 01/15/16 145.0 2.59 2.79
BA 160115C00150000 C 01/15/16 150.0 1.59 1.86
BA 160115C00155000 C 01/15/16 155.0 0.94 1.13
BA 160115C00160000 C 01/15/16 160.0 0.60 0.70
BA 160115C00165000 C 01/15/16 165.0 0.32 0.42
BA 160115C00170000 C 01/15/16 170.0 0.12 0.26
BA 160115C00175000 C 01/15/16 175.0 0.10 0.17
BA 160115C00180000 C 01/15/16 180.0 0.06 0.12
BA 160115C00185000 C 01/15/16 185.0 0.02 0.12
BA 160115C00190000 C 01/15/16 190.0 0.01 0.12
BA 160115C00195000 C 01/15/16 195.0 0.02 0.13
BA 160115C00200000 C 01/15/16 200.0 0.00 0.13
BA 160115C00210000 C 01/15/16 210.0 0.00 0.13
BA 160115P00060000 P 01/15/16 60.0 0.23 0.32
BA 160115P00065000 P 01/15/16 65.0 0.31 0.42
BA 160115P00070000 P 01/15/16 70.0 0.40 0.53
BA 160115P00075000 P 01/15/16 75.0 0.53 0.68
BA 160115P00080000 P 01/15/16 80.0 0.67 0.84
BA 160115P00085000 P 01/15/16 85.0 0.91 1.03
BA 160115P00090000 P 01/15/16 90.0 1.14 1.25
BA 160115P00095000 P 01/15/16 95.0 1.43 1.57
BA 160115P00100000 P 01/15/16 100.0 1.86 1.96
BA 160115P00105000 P 01/15/16 105.0 2.34 2.52
BA 160115P00110000 P 01/15/16 110.0 3.05 3.25
BA 160115P00115000 P 01/15/16 115.0 4.00 4.25
BA 160115P00120000 P 01/15/16 120.0 5.30 5.50
BA 160115P00125000 P 01/15/16 125.0 6.95 7.15
BA 160115P00130000 P 01/15/16 130.0 9.05 9.25
BA 160115P00135000 P 01/15/16 135.0 11.65 11.85
BA 160115P00140000 P 01/15/16 140.0 14.65 15.00
BA 160115P00145000 P 01/15/16 145.0 18.20 18.60
BA 160115P00150000 P 01/15/16 150.0 21.75 23.35
BA 160115P00155000 P 01/15/16 155.0 25.95 27.75
BA 160115P00160000 P 01/15/16 160.0 30.50 32.70
BA 160115P00165000 P 01/15/16 165.0 35.30 37.30
BA 160115P00170000 P 01/15/16 170.0 40.00 42.35
BA 160115P00175000 P 01/15/16 175.0 44.85 47.25
BA 160115P00180000 P 01/15/16 180.0 49.40 52.20
BA 160115P00185000 P 01/15/16 185.0 53.70 57.20
BA 160115P00190000 P 01/15/16 190.0 58.50 62.15
BA 160115P00195000 P 01/15/16 195.0 63.70 67.15
BA 160115P00200000 P 01/15/16 200.0 69.80 72.15
BA 160115P00210000 P 01/15/16 210.0 78.80 82.10
BA 160219C00065000 C 02/19/16 65.0 63.85 66.45
BA 160219C00070000 C 02/19/16 70.0 58.90 61.55
BA 160219C00075000 C 02/19/16 75.0 54.00 56.70
BA 160219C00080000 C 02/19/16 80.0 49.15 51.85
BA 160219C00085000 C 02/19/16 85.0 44.35 46.40
BA 160219C00090000 C 02/19/16 90.0 39.70 41.85
BA 160219C00095000 C 02/19/16 95.0 35.00 37.40
BA 160219C00100000 C 02/19/16 100.0 30.65 32.35
BA 160219C00105000 C 02/19/16 105.0 26.45 27.90
BA 160219C00110000 C 02/19/16 110.0 22.15 23.75
BA 160219C00115000 C 02/19/16 115.0 18.15 19.75
BA 160219C00120000 C 02/19/16 120.0 15.00 16.05
BA 160219C00125000 C 02/19/16 125.0 11.95 12.50
BA 160219C00130000 C 02/19/16 130.0 9.10 9.50
BA 160219C00135000 C 02/19/16 135.0 6.75 7.15
BA 160219C00140000 C 02/19/16 140.0 4.80 5.20
BA 160219C00145000 C 02/19/16 145.0 3.20 3.65
BA 160219C00150000 C 02/19/16 150.0 2.15 2.47
BA 160219C00155000 C 02/19/16 155.0 1.38 1.65
BA 160219C00160000 C 02/19/16 160.0 0.90 1.04
BA 160219C00165000 C 02/19/16 165.0 0.49 0.73
BA 160219C00170000 C 02/19/16 170.0 0.27 0.50
BA 160219C00175000 C 02/19/16 175.0 0.12 0.34
BA 160219C00180000 C 02/19/16 180.0 0.03 0.25
BA 160219C00185000 C 02/19/16 185.0 0.00 0.18
BA 160219C00190000 C 02/19/16 190.0 0.00 0.17
BA 160219C00195000 C 02/19/16 195.0 0.00 0.17
BA 160219C00200000 C 02/19/16 200.0 0.00 0.18
BA 160219C00210000 C 02/19/16 210.0 0.00 0.18
BA 160219P00065000 P 02/19/16 65.0 0.39 0.56
BA 160219P00070000 P 02/19/16 70.0 0.50 0.72
BA 160219P00075000 P 02/19/16 75.0 0.64 0.85
BA 160219P00080000 P 02/19/16 80.0 0.88 1.03
BA 160219P00085000 P 02/19/16 85.0 1.10 1.28
BA 160219P00090000 P 02/19/16 90.0 1.41 1.60
BA 160219P00095000 P 02/19/16 95.0 1.80 1.99
BA 160219P00100000 P 02/19/16 100.0 2.33 2.51
BA 160219P00105000 P 02/19/16 105.0 2.98 3.20
BA 160219P00110000 P 02/19/16 110.0 3.80 4.10
BA 160219P00115000 P 02/19/16 115.0 4.85 5.20
BA 160219P00120000 P 02/19/16 120.0 6.30 6.65
BA 160219P00125000 P 02/19/16 125.0 8.10 8.45
BA 160219P00130000 P 02/19/16 130.0 10.30 10.70
BA 160219P00135000 P 02/19/16 135.0 12.95 13.35
BA 160219P00140000 P 02/19/16 140.0 16.00 16.45
BA 160219P00145000 P 02/19/16 145.0 19.50 20.00
BA 160219P00150000 P 02/19/16 150.0 23.05 24.70
BA 160219P00155000 P 02/19/16 155.0 27.20 28.90
BA 160219P00160000 P 02/19/16 160.0 31.45 33.55
BA 160219P00165000 P 02/19/16 165.0 36.30 38.35
BA 160219P00170000 P 02/19/16 170.0 40.05 43.10
BA 160219P00175000 P 02/19/16 175.0 45.35 47.95
BA 160219P00180000 P 02/19/16 180.0 50.25 52.85
BA 160219P00185000 P 02/19/16 185.0 55.20 57.75
BA 160219P00190000 P 02/19/16 190.0 59.80 62.70
BA 160219P00195000 P 02/19/16 195.0 64.60 67.70
BA 160219P00200000 P 02/19/16 200.0 69.50 72.65
BA 160219P00210000 P 02/19/16 210.0 79.00 83.00
BA 170120C00060000 C 01/20/17 60.0 67.95 72.00
BA 170120C00065000 C 01/20/17 65.0 62.85 67.00
BA 170120C00070000 C 01/20/17 70.0 58.15 62.60
BA 170120C00075000 C 01/20/17 75.0 53.40 57.95
BA 170120C00080000 C 01/20/17 80.0 49.00 52.65
BA 170120C00085000 C 01/20/17 85.0 44.95 47.70
BA 170120C00090000 C 01/20/17 90.0 40.60 43.30
BA 170120C00095000 C 01/20/17 95.0 36.35 39.05
BA 170120C00100000 C 01/20/17 100.0 32.80 35.10
BA 170120C00105000 C 01/20/17 105.0 28.40 31.25
BA 170120C00110000 C 01/20/17 110.0 25.60 27.30
BA 170120C00115000 C 01/20/17 115.0 22.55 23.90
BA 170120C00120000 C 01/20/17 120.0 19.90 20.40
BA 170120C00125000 C 01/20/17 125.0 17.10 17.50
BA 170120C00130000 C 01/20/17 130.0 14.50 14.95
BA 170120C00135000 C 01/20/17 135.0 12.20 12.65
BA 170120C00140000 C 01/20/17 140.0 10.25 10.55
BA 170120C00145000 C 01/20/17 145.0 8.45 8.75
BA 170120C00150000 C 01/20/17 150.0 6.85 7.25
BA 170120C00155000 C 01/20/17 155.0 5.50 5.90
BA 170120C00160000 C 01/20/17 160.0 4.45 4.85
BA 170120C00165000 C 01/20/17 165.0 3.55 3.90
BA 170120C00170000 C 01/20/17 170.0 2.84 3.20
BA 170120C00175000 C 01/20/17 175.0 2.23 2.55
BA 170120C00180000 C 01/20/17 180.0 1.78 2.08
BA 170120C00185000 C 01/20/17 185.0 1.42 1.69
BA 170120C00190000 C 01/20/17 190.0 1.11 1.32
BA 170120C00195000 C 01/20/17 195.0 0.86 1.06
BA 170120C00200000 C 01/20/17 200.0 0.75 0.88
BA 170120C00210000 C 01/20/17 210.0 0.44 0.61
BA 170120C00220000 C 01/20/17 220.0 0.27 0.44
BA 170120C00230000 C 01/20/17 230.0 0.16 0.33
BA 170120P00060000 P 01/20/17 60.0 1.33 1.53
BA 170120P00065000 P 01/20/17 65.0 1.66 1.85
BA 170120P00070000 P 01/20/17 70.0 2.02 2.24
BA 170120P00075000 P 01/20/17 75.0 2.45 2.71
BA 170120P00080000 P 01/20/17 80.0 3.00 3.25
BA 170120P00085000 P 01/20/17 85.0 3.60 3.90
BA 170120P00090000 P 01/20/17 90.0 4.40 4.70
BA 170120P00095000 P 01/20/17 95.0 5.30 5.60
BA 170120P00100000 P 01/20/17 100.0 6.40 6.70
BA 170120P00105000 P 01/20/17 105.0 7.65 8.00
BA 170120P00110000 P 01/20/17 110.0 9.15 9.45
BA 170120P00115000 P 01/20/17 115.0 10.85 11.15
BA 170120P00120000 P 01/20/17 120.0 12.75 13.10
BA 170120P00125000 P 01/20/17 125.0 14.90 15.30
BA 170120P00130000 P 01/20/17 130.0 17.35 17.70
BA 170120P00135000 P 01/20/17 135.0 20.05 20.40
BA 170120P00140000 P 01/20/17 140.0 23.00 23.50
BA 170120P00145000 P 01/20/17 145.0 26.20 26.70
BA 170120P00150000 P 01/20/17 150.0 29.60 30.10
BA 170120P00155000 P 01/20/17 155.0 33.30 33.80
BA 170120P00160000 P 01/20/17 160.0 37.15 37.70
BA 170120P00165000 P 01/20/17 165.0 40.35 42.95
BA 170120P00170000 P 01/20/17 170.0 44.55 47.20
BA 170120P00175000 P 01/20/17 175.0 48.90 51.55
BA 170120P00180000 P 01/20/17 180.0 53.40 56.05
BA 170120P00185000 P 01/20/17 185.0 57.65 60.90
BA 170120P00190000 P 01/20/17 190.0 62.35 66.20
BA 170120P00195000 P 01/20/17 195.0 67.10 70.90
BA 170120P00200000 P 01/20/17 200.0 71.90 75.70
BA 170120P00210000 P 01/20/17 210.0 81.00 85.15
BA 170120P00220000 P 01/20/17 220.0 91.30 95.00
BA 170120P00230000 P 01/20/17 230.0 100.55 104.70

OPRA data is delayed 15 minutes.