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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-06-09)Premium Content

Boeing Co (BA)
As of Jul 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BA 170721C00100000 C 07/21/17 100.0 110.10 111.15
BA 170721C00105000 C 07/21/17 105.0 104.70 107.55
BA 170721C00110000 C 07/21/17 110.0 99.80 102.15
BA 170721C00115000 C 07/21/17 115.0 95.30 97.15
BA 170721C00120000 C 07/21/17 120.0 89.25 91.90
BA 170721C00125000 C 07/21/17 125.0 84.95 86.95
BA 170721C00130000 C 07/21/17 130.0 79.40 81.90
BA 170721C00135000 C 07/21/17 135.0 73.80 76.90
BA 170721C00140000 C 07/21/17 140.0 70.15 72.00
BA 170721C00145000 C 07/21/17 145.0 64.10 66.95
BA 170721C00150000 C 07/21/17 150.0 60.25 61.75
BA 170721C00155000 C 07/21/17 155.0 54.85 57.75
BA 170721C00160000 C 07/21/17 160.0 50.05 51.80
BA 170721C00165000 C 07/21/17 165.0 45.15 46.35
BA 170721C00167500 C 07/21/17 167.5 42.50 43.45
BA 170721C00170000 C 07/21/17 170.0 40.25 41.75
BA 170721C00172500 C 07/21/17 172.5 37.70 39.30
BA 170721C00175000 C 07/21/17 175.0 35.30 35.80
BA 170721C00177500 C 07/21/17 177.5 32.50 33.65
BA 170721C00180000 C 07/21/17 180.0 30.30 30.60
BA 170721C00182500 C 07/21/17 182.5 27.80 28.35
BA 170721C00185000 C 07/21/17 185.0 25.30 25.60
BA 170721C00187500 C 07/21/17 187.5 22.80 23.15
BA 170721C00190000 C 07/21/17 190.0 20.30 20.60
BA 170721C00192500 C 07/21/17 192.5 17.80 18.10
BA 170721C00195000 C 07/21/17 195.0 15.30 15.55
BA 170721C00197500 C 07/21/17 197.5 12.80 13.10
BA 170721C00200000 C 07/21/17 200.0 10.35 10.60
BA 170721C00202500 C 07/21/17 202.5 7.85 8.05
BA 170721C00205000 C 07/21/17 205.0 5.35 5.60
BA 170721C00207500 C 07/21/17 207.5 2.93 3.10
BA 170721C00210000 C 07/21/17 210.0 0.83 0.92
BA 170721C00212500 C 07/21/17 212.5 0.07 0.13
BA 170721C00215000 C 07/21/17 215.0 0.01 0.04
BA 170721C00217500 C 07/21/17 217.5 0.00 0.05
BA 170721C00220000 C 07/21/17 220.0 0.00 0.05
BA 170721C00222500 C 07/21/17 222.5 0.00 0.05
BA 170721C00225000 C 07/21/17 225.0 0.00 0.01
BA 170721C00227500 C 07/21/17 227.5 0.00 0.01
BA 170721C00230000 C 07/21/17 230.0 0.00 0.01
BA 170721C00232500 C 07/21/17 232.5 0.00 0.06
BA 170721C00235000 C 07/21/17 235.0 0.00 0.06
BA 170721C00237500 C 07/21/17 237.5 0.00 0.06
BA 170721C00240000 C 07/21/17 240.0 0.00 0.05
BA 170721C00250000 C 07/21/17 250.0 0.00 0.05
BA 170721P00100000 P 07/21/17 100.0 0.00 0.04
BA 170721P00105000 P 07/21/17 105.0 0.00 0.04
BA 170721P00110000 P 07/21/17 110.0 0.00 0.04
BA 170721P00115000 P 07/21/17 115.0 0.00 0.01
BA 170721P00120000 P 07/21/17 120.0 0.00 0.01
BA 170721P00125000 P 07/21/17 125.0 0.00 0.01
BA 170721P00130000 P 07/21/17 130.0 0.00 0.01
BA 170721P00135000 P 07/21/17 135.0 0.00 0.01
BA 170721P00140000 P 07/21/17 140.0 0.00 0.02
BA 170721P00145000 P 07/21/17 145.0 0.00 0.02
BA 170721P00150000 P 07/21/17 150.0 0.00 0.03
BA 170721P00155000 P 07/21/17 155.0 0.00 0.04
BA 170721P00160000 P 07/21/17 160.0 0.00 0.01
BA 170721P00165000 P 07/21/17 165.0 0.00 0.04
BA 170721P00167500 P 07/21/17 167.5 0.00 0.01
BA 170721P00170000 P 07/21/17 170.0 0.00 0.02
BA 170721P00172500 P 07/21/17 172.5 0.00 0.02
BA 170721P00175000 P 07/21/17 175.0 0.00 0.04
BA 170721P00177500 P 07/21/17 177.5 0.00 0.01
BA 170721P00180000 P 07/21/17 180.0 0.00 0.01
BA 170721P00182500 P 07/21/17 182.5 0.00 0.04
BA 170721P00185000 P 07/21/17 185.0 0.00 0.04
BA 170721P00187500 P 07/21/17 187.5 0.00 0.03
BA 170721P00190000 P 07/21/17 190.0 0.00 0.02
BA 170721P00192500 P 07/21/17 192.5 0.00 0.03
BA 170721P00195000 P 07/21/17 195.0 0.00 0.02
BA 170721P00197500 P 07/21/17 197.5 0.00 0.01
BA 170721P00200000 P 07/21/17 200.0 0.01 0.03
BA 170721P00202500 P 07/21/17 202.5 0.01 0.03
BA 170721P00205000 P 07/21/17 205.0 0.01 0.05
BA 170721P00207500 P 07/21/17 207.5 0.06 0.08
BA 170721P00210000 P 07/21/17 210.0 0.42 0.46
BA 170721P00212500 P 07/21/17 212.5 2.00 2.25
BA 170721P00215000 P 07/21/17 215.0 4.45 4.70
BA 170721P00217500 P 07/21/17 217.5 6.95 7.40
BA 170721P00220000 P 07/21/17 220.0 9.45 9.90
BA 170721P00222500 P 07/21/17 222.5 11.95 12.40
BA 170721P00225000 P 07/21/17 225.0 14.15 14.90
BA 170721P00227500 P 07/21/17 227.5 16.90 18.10
BA 170721P00230000 P 07/21/17 230.0 19.45 20.50
BA 170721P00232500 P 07/21/17 232.5 21.95 23.40
BA 170721P00235000 P 07/21/17 235.0 24.45 25.45
BA 170721P00237500 P 07/21/17 237.5 26.95 27.80
BA 170721P00240000 P 07/21/17 240.0 29.45 29.90
BA 170721P00250000 P 07/21/17 250.0 39.15 39.95
BA 170728C00140000 C 07/28/17 140.0 70.10 71.65
BA 170728C00145000 C 07/28/17 145.0 64.95 66.85
BA 170728C00150000 C 07/28/17 150.0 60.15 62.10
BA 170728C00152500 C 07/28/17 152.5 57.75 59.45
BA 170728C00155000 C 07/28/17 155.0 55.10 56.85
BA 170728C00157500 C 07/28/17 157.5 52.70 54.25
BA 170728C00160000 C 07/28/17 160.0 49.35 51.75
BA 170728C00162500 C 07/28/17 162.5 47.75 49.75
BA 170728C00165000 C 07/28/17 165.0 45.15 46.45
BA 170728C00167500 C 07/28/17 167.5 42.65 44.50
BA 170728C00170000 C 07/28/17 170.0 39.55 42.00
BA 170728C00172500 C 07/28/17 172.5 37.10 39.45
BA 170728C00175000 C 07/28/17 175.0 35.20 37.15
BA 170728C00177500 C 07/28/17 177.5 32.50 33.40
BA 170728C00180000 C 07/28/17 180.0 30.20 30.90
BA 170728C00182500 C 07/28/17 182.5 27.75 28.35
BA 170728C00185000 C 07/28/17 185.0 25.35 25.90
BA 170728C00187500 C 07/28/17 187.5 22.80 23.40
BA 170728C00190000 C 07/28/17 190.0 20.45 20.75
BA 170728C00192500 C 07/28/17 192.5 17.80 18.50
BA 170728C00195000 C 07/28/17 195.0 15.60 15.85
BA 170728C00197500 C 07/28/17 197.5 13.20 13.45
BA 170728C00200000 C 07/28/17 200.0 10.90 11.15
BA 170728C00202500 C 07/28/17 202.5 8.70 8.90
BA 170728C00205000 C 07/28/17 205.0 6.65 6.85
BA 170728C00207500 C 07/28/17 207.5 4.85 5.00
BA 170728C00210000 C 07/28/17 210.0 3.35 3.45
BA 170728C00212500 C 07/28/17 212.5 2.15 2.25
BA 170728C00215000 C 07/28/17 215.0 1.29 1.38
BA 170728C00217500 C 07/28/17 217.5 0.72 0.78
BA 170728C00220000 C 07/28/17 220.0 0.37 0.42
BA 170728C00222500 C 07/28/17 222.5 0.19 0.26
BA 170728C00225000 C 07/28/17 225.0 0.11 0.14
BA 170728C00227500 C 07/28/17 227.5 0.05 0.13
BA 170728C00230000 C 07/28/17 230.0 0.00 0.08
BA 170728C00232500 C 07/28/17 232.5 0.00 0.12
BA 170728C00235000 C 07/28/17 235.0 0.00 0.06
BA 170728C00237500 C 07/28/17 237.5 0.00 0.04
BA 170728C00240000 C 07/28/17 240.0 0.00 0.04
BA 170728C00242500 C 07/28/17 242.5 0.00 0.04
BA 170728C00245000 C 07/28/17 245.0 0.00 0.04
BA 170728C00250000 C 07/28/17 250.0 0.00 0.05
BA 170728C00260000 C 07/28/17 260.0 0.00 0.04
BA 170728C00270000 C 07/28/17 270.0 0.00 0.04
BA 170728C00280000 C 07/28/17 280.0 0.00 0.04
BA 170728C00290000 C 07/28/17 290.0 0.00 0.04
BA 170728C00300000 C 07/28/17 300.0 0.00 0.04
BA 170728C00310000 C 07/28/17 310.0 0.00 0.04
BA 170728P00140000 P 07/28/17 140.0 0.00 0.05
BA 170728P00145000 P 07/28/17 145.0 0.00 0.05
BA 170728P00150000 P 07/28/17 150.0 0.00 0.05
BA 170728P00152500 P 07/28/17 152.5 0.00 0.05
BA 170728P00155000 P 07/28/17 155.0 0.00 0.06
BA 170728P00157500 P 07/28/17 157.5 0.00 0.05
BA 170728P00160000 P 07/28/17 160.0 0.00 0.06
BA 170728P00162500 P 07/28/17 162.5 0.00 0.06
BA 170728P00165000 P 07/28/17 165.0 0.00 0.07
BA 170728P00167500 P 07/28/17 167.5 0.00 0.06
BA 170728P00170000 P 07/28/17 170.0 0.01 0.07
BA 170728P00172500 P 07/28/17 172.5 0.00 0.07
BA 170728P00175000 P 07/28/17 175.0 0.01 0.07
BA 170728P00177500 P 07/28/17 177.5 0.00 0.07
BA 170728P00180000 P 07/28/17 180.0 0.01 0.08
BA 170728P00182500 P 07/28/17 182.5 0.03 0.08
BA 170728P00185000 P 07/28/17 185.0 0.05 0.10
BA 170728P00187500 P 07/28/17 187.5 0.08 0.11
BA 170728P00190000 P 07/28/17 190.0 0.11 0.15
BA 170728P00192500 P 07/28/17 192.5 0.16 0.20
BA 170728P00195000 P 07/28/17 195.0 0.22 0.27
BA 170728P00197500 P 07/28/17 197.5 0.34 0.38
BA 170728P00200000 P 07/28/17 200.0 0.50 0.55
BA 170728P00202500 P 07/28/17 202.5 0.79 0.84
BA 170728P00205000 P 07/28/17 205.0 1.23 1.30
BA 170728P00207500 P 07/28/17 207.5 1.90 1.98
BA 170728P00210000 P 07/28/17 210.0 2.86 2.96
BA 170728P00212500 P 07/28/17 212.5 4.15 4.30
BA 170728P00215000 P 07/28/17 215.0 5.75 5.95
BA 170728P00217500 P 07/28/17 217.5 7.65 7.90
BA 170728P00220000 P 07/28/17 220.0 9.50 10.20
BA 170728P00222500 P 07/28/17 222.5 11.85 12.55
BA 170728P00225000 P 07/28/17 225.0 14.35 15.20
BA 170728P00227500 P 07/28/17 227.5 16.90 17.40
BA 170728P00230000 P 07/28/17 230.0 19.40 19.85
BA 170728P00232500 P 07/28/17 232.5 21.90 23.25
BA 170728P00235000 P 07/28/17 235.0 24.25 24.80
BA 170728P00237500 P 07/28/17 237.5 26.90 27.70
BA 170728P00240000 P 07/28/17 240.0 29.35 30.55
BA 170728P00242500 P 07/28/17 242.5 31.85 33.25
BA 170728P00245000 P 07/28/17 245.0 33.15 35.75
BA 170728P00250000 P 07/28/17 250.0 38.70 40.70
BA 170728P00260000 P 07/28/17 260.0 48.40 51.20
BA 170728P00270000 P 07/28/17 270.0 58.80 61.15
BA 170728P00280000 P 07/28/17 280.0 68.10 70.75
BA 170728P00290000 P 07/28/17 290.0 79.35 81.10
BA 170728P00300000 P 07/28/17 300.0 88.70 91.25
BA 170728P00310000 P 07/28/17 310.0 98.90 101.15
BA 170804C00155000 C 08/04/17 155.0 54.35 56.95
BA 170804C00160000 C 08/04/17 160.0 49.65 52.30
BA 170804C00162500 C 08/04/17 162.5 47.40 49.50
BA 170804C00165000 C 08/04/17 165.0 44.55 46.95
BA 170804C00167500 C 08/04/17 167.5 42.55 44.80
BA 170804C00170000 C 08/04/17 170.0 40.35 41.15
BA 170804C00172500 C 08/04/17 172.5 37.70 38.85
BA 170804C00175000 C 08/04/17 175.0 35.20 36.50
BA 170804C00177500 C 08/04/17 177.5 32.70 33.55
BA 170804C00180000 C 08/04/17 180.0 30.25 30.95
BA 170804C00182500 C 08/04/17 182.5 27.85 28.40
BA 170804C00185000 C 08/04/17 185.0 25.35 26.05
BA 170804C00187500 C 08/04/17 187.5 22.90 23.65
BA 170804C00190000 C 08/04/17 190.0 20.45 21.15
BA 170804C00192500 C 08/04/17 192.5 17.95 18.65
BA 170804C00195000 C 08/04/17 195.0 15.55 16.20
BA 170804C00197500 C 08/04/17 197.5 13.45 13.70
BA 170804C00200000 C 08/04/17 200.0 11.20 11.40
BA 170804C00202500 C 08/04/17 202.5 9.05 9.25
BA 170804C00205000 C 08/04/17 205.0 7.05 7.25
BA 170804C00207500 C 08/04/17 207.5 5.30 5.45
BA 170804C00210000 C 08/04/17 210.0 3.80 3.95
BA 170804C00212500 C 08/04/17 212.5 2.59 2.70
BA 170804C00215000 C 08/04/17 215.0 1.67 1.75
BA 170804C00217500 C 08/04/17 217.5 1.02 1.09
BA 170804C00220000 C 08/04/17 220.0 0.59 0.65
BA 170804C00222500 C 08/04/17 222.5 0.32 0.39
BA 170804C00225000 C 08/04/17 225.0 0.17 0.25
BA 170804C00227500 C 08/04/17 227.5 0.08 0.16
BA 170804C00230000 C 08/04/17 230.0 0.03 0.10
BA 170804C00232500 C 08/04/17 232.5 0.01 0.08
BA 170804C00235000 C 08/04/17 235.0 0.00 0.06
BA 170804C00237500 C 08/04/17 237.5 0.00 0.05
BA 170804C00240000 C 08/04/17 240.0 0.00 0.05
BA 170804C00242500 C 08/04/17 242.5 0.00 0.04
BA 170804C00245000 C 08/04/17 245.0 0.00 0.04
BA 170804C00250000 C 08/04/17 250.0 0.00 0.04
BA 170804C00260000 C 08/04/17 260.0 0.00 0.04
BA 170804C00270000 C 08/04/17 270.0 0.00 0.04
BA 170804C00280000 C 08/04/17 280.0 0.00 0.04
BA 170804C00290000 C 08/04/17 290.0 0.00 0.04
BA 170804C00300000 C 08/04/17 300.0 0.00 0.04
BA 170804C00310000 C 08/04/17 310.0 0.00 0.04
BA 170804P00155000 P 08/04/17 155.0 0.00 0.05
BA 170804P00160000 P 08/04/17 160.0 0.00 0.05
BA 170804P00162500 P 08/04/17 162.5 0.00 0.07
BA 170804P00165000 P 08/04/17 165.0 0.00 0.07
BA 170804P00167500 P 08/04/17 167.5 0.00 0.08
BA 170804P00170000 P 08/04/17 170.0 0.00 0.09
BA 170804P00172500 P 08/04/17 172.5 0.01 0.09
BA 170804P00175000 P 08/04/17 175.0 0.05 0.10
BA 170804P00177500 P 08/04/17 177.5 0.02 0.10
BA 170804P00180000 P 08/04/17 180.0 0.05 0.13
BA 170804P00182500 P 08/04/17 182.5 0.07 0.15
BA 170804P00185000 P 08/04/17 185.0 0.10 0.17
BA 170804P00187500 P 08/04/17 187.5 0.13 0.21
BA 170804P00190000 P 08/04/17 190.0 0.18 0.25
BA 170804P00192500 P 08/04/17 192.5 0.26 0.32
BA 170804P00195000 P 08/04/17 195.0 0.35 0.40
BA 170804P00197500 P 08/04/17 197.5 0.51 0.57
BA 170804P00200000 P 08/04/17 200.0 0.74 0.78
BA 170804P00202500 P 08/04/17 202.5 1.08 1.14
BA 170804P00205000 P 08/04/17 205.0 1.57 1.65
BA 170804P00207500 P 08/04/17 207.5 2.28 2.37
BA 170804P00210000 P 08/04/17 210.0 3.25 3.40
BA 170804P00212500 P 08/04/17 212.5 4.50 4.75
BA 170804P00215000 P 08/04/17 215.0 6.05 6.30
BA 170804P00217500 P 08/04/17 217.5 7.70 8.25
BA 170804P00220000 P 08/04/17 220.0 9.90 10.35
BA 170804P00222500 P 08/04/17 222.5 12.00 12.55
BA 170804P00225000 P 08/04/17 225.0 14.30 15.15
BA 170804P00227500 P 08/04/17 227.5 16.75 17.40
BA 170804P00230000 P 08/04/17 230.0 19.15 19.95
BA 170804P00232500 P 08/04/17 232.5 21.70 22.30
BA 170804P00235000 P 08/04/17 235.0 24.25 24.85
BA 170804P00237500 P 08/04/17 237.5 26.55 27.35
BA 170804P00240000 P 08/04/17 240.0 29.15 29.85
BA 170804P00242500 P 08/04/17 242.5 31.75 33.35
BA 170804P00245000 P 08/04/17 245.0 34.20 36.25
BA 170804P00250000 P 08/04/17 250.0 38.95 40.80
BA 170804P00260000 P 08/04/17 260.0 47.85 51.00
BA 170804P00270000 P 08/04/17 270.0 57.90 60.85
BA 170804P00280000 P 08/04/17 280.0 68.00 71.05
BA 170804P00290000 P 08/04/17 290.0 79.20 80.95
BA 170804P00300000 P 08/04/17 300.0 88.75 90.85
BA 170804P00310000 P 08/04/17 310.0 97.95 101.00
BA 170811C00155000 C 08/11/17 155.0 54.55 55.80
BA 170811C00160000 C 08/11/17 160.0 50.05 51.35
BA 170811C00165000 C 08/11/17 165.0 44.25 45.95
BA 170811C00167500 C 08/11/17 167.5 41.85 44.25
BA 170811C00170000 C 08/11/17 170.0 40.20 41.05
BA 170811C00172500 C 08/11/17 172.5 37.90 39.15
BA 170811C00175000 C 08/11/17 175.0 35.20 36.10
BA 170811C00177500 C 08/11/17 177.5 32.90 33.65
BA 170811C00180000 C 08/11/17 180.0 30.35 30.95
BA 170811C00182500 C 08/11/17 182.5 27.90 28.55
BA 170811C00185000 C 08/11/17 185.0 25.40 26.00
BA 170811C00187500 C 08/11/17 187.5 22.95 23.65
BA 170811C00190000 C 08/11/17 190.0 20.55 21.15
BA 170811C00192500 C 08/11/17 192.5 18.20 18.60
BA 170811C00195000 C 08/11/17 195.0 15.70 16.30
BA 170811C00197500 C 08/11/17 197.5 13.50 13.80
BA 170811C00200000 C 08/11/17 200.0 11.25 11.65
BA 170811C00202500 C 08/11/17 202.5 9.15 9.45
BA 170811C00205000 C 08/11/17 205.0 7.20 7.65
BA 170811C00207500 C 08/11/17 207.5 5.50 5.75
BA 170811C00210000 C 08/11/17 210.0 4.05 4.25
BA 170811C00212500 C 08/11/17 212.5 2.79 2.98
BA 170811C00215000 C 08/11/17 215.0 1.89 2.09
BA 170811C00217500 C 08/11/17 217.5 1.21 1.39
BA 170811C00220000 C 08/11/17 220.0 0.75 0.88
BA 170811C00222500 C 08/11/17 222.5 0.43 0.55
BA 170811C00225000 C 08/11/17 225.0 0.24 0.34
BA 170811C00227500 C 08/11/17 227.5 0.13 0.22
BA 170811C00230000 C 08/11/17 230.0 0.07 0.15
BA 170811C00232500 C 08/11/17 232.5 0.03 0.11
BA 170811C00235000 C 08/11/17 235.0 0.01 0.08
BA 170811C00237500 C 08/11/17 237.5 0.00 0.07
BA 170811C00240000 C 08/11/17 240.0 0.00 0.06
BA 170811C00242500 C 08/11/17 242.5 0.00 0.05
BA 170811C00245000 C 08/11/17 245.0 0.00 0.05
BA 170811C00250000 C 08/11/17 250.0 0.00 0.04
BA 170811C00260000 C 08/11/17 260.0 0.00 0.04
BA 170811C00270000 C 08/11/17 270.0 0.00 0.04
BA 170811C00280000 C 08/11/17 280.0 0.00 0.04
BA 170811C00290000 C 08/11/17 290.0 0.00 0.04
BA 170811C00300000 C 08/11/17 300.0 0.00 0.04
BA 170811C00310000 C 08/11/17 310.0 0.00 0.04
BA 170811P00155000 P 08/11/17 155.0 0.00 0.08
BA 170811P00160000 P 08/11/17 160.0 0.00 0.13
BA 170811P00165000 P 08/11/17 165.0 0.02 0.09
BA 170811P00167500 P 08/11/17 167.5 0.03 0.10
BA 170811P00170000 P 08/11/17 170.0 0.04 0.11
BA 170811P00172500 P 08/11/17 172.5 0.06 0.13
BA 170811P00175000 P 08/11/17 175.0 0.08 0.15
BA 170811P00177500 P 08/11/17 177.5 0.10 0.17
BA 170811P00180000 P 08/11/17 180.0 0.12 0.20
BA 170811P00182500 P 08/11/17 182.5 0.15 0.24
BA 170811P00185000 P 08/11/17 185.0 0.20 0.27
BA 170811P00187500 P 08/11/17 187.5 0.25 0.33
BA 170811P00190000 P 08/11/17 190.0 0.32 0.42
BA 170811P00192500 P 08/11/17 192.5 0.43 0.61
BA 170811P00195000 P 08/11/17 195.0 0.57 0.80
BA 170811P00197500 P 08/11/17 197.5 0.84 0.99
BA 170811P00200000 P 08/11/17 200.0 1.18 1.34
BA 170811P00202500 P 08/11/17 202.5 1.66 1.82
BA 170811P00205000 P 08/11/17 205.0 2.32 2.51
BA 170811P00207500 P 08/11/17 207.5 3.20 3.45
BA 170811P00210000 P 08/11/17 210.0 4.30 4.55
BA 170811P00212500 P 08/11/17 212.5 5.75 6.00
BA 170811P00215000 P 08/11/17 215.0 7.25 7.70
BA 170811P00217500 P 08/11/17 217.5 9.30 9.70
BA 170811P00220000 P 08/11/17 220.0 11.40 11.75
BA 170811P00222500 P 08/11/17 222.5 13.35 13.90
BA 170811P00225000 P 08/11/17 225.0 15.95 16.35
BA 170811P00227500 P 08/11/17 227.5 17.90 18.70
BA 170811P00230000 P 08/11/17 230.0 20.65 21.15
BA 170811P00232500 P 08/11/17 232.5 23.00 23.70
BA 170811P00235000 P 08/11/17 235.0 25.65 26.15
BA 170811P00237500 P 08/11/17 237.5 28.00 28.75
BA 170811P00240000 P 08/11/17 240.0 30.35 31.10
BA 170811P00242500 P 08/11/17 242.5 32.65 33.55
BA 170811P00245000 P 08/11/17 245.0 35.05 36.30
BA 170811P00250000 P 08/11/17 250.0 39.85 41.50
BA 170811P00260000 P 08/11/17 260.0 50.00 51.45
BA 170811P00270000 P 08/11/17 270.0 60.30 61.10
BA 170811P00280000 P 08/11/17 280.0 69.60 71.20
BA 170811P00290000 P 08/11/17 290.0 80.10 81.40
BA 170811P00300000 P 08/11/17 300.0 89.75 91.10
BA 170811P00310000 P 08/11/17 310.0 99.60 101.75
BA 170818C00080000 C 08/18/17 80.0 128.95 131.90
BA 170818C00085000 C 08/18/17 85.0 124.00 126.90
BA 170818C00090000 C 08/18/17 90.0 118.85 121.40
BA 170818C00095000 C 08/18/17 95.0 113.90 116.30
BA 170818C00100000 C 08/18/17 100.0 108.80 110.75
BA 170818C00105000 C 08/18/17 105.0 103.20 106.95
BA 170818C00110000 C 08/18/17 110.0 99.65 100.75
BA 170818C00115000 C 08/18/17 115.0 94.65 96.00
BA 170818C00120000 C 08/18/17 120.0 89.50 90.90
BA 170818C00125000 C 08/18/17 125.0 84.20 85.85
BA 170818C00130000 C 08/18/17 130.0 79.45 80.95
BA 170818C00135000 C 08/18/17 135.0 74.75 76.25
BA 170818C00140000 C 08/18/17 140.0 69.40 70.70
BA 170818C00145000 C 08/18/17 145.0 64.55 65.80
BA 170818C00150000 C 08/18/17 150.0 59.65 61.05
BA 170818C00155000 C 08/18/17 155.0 54.50 55.85
BA 170818C00160000 C 08/18/17 160.0 50.15 50.85
BA 170818C00165000 C 08/18/17 165.0 45.30 45.80
BA 170818C00170000 C 08/18/17 170.0 40.30 41.00
BA 170818C00175000 C 08/18/17 175.0 35.40 35.75
BA 170818C00180000 C 08/18/17 180.0 30.45 31.00
BA 170818C00185000 C 08/18/17 185.0 25.55 26.00
BA 170818C00190000 C 08/18/17 190.0 20.65 20.95
BA 170818C00195000 C 08/18/17 195.0 15.95 16.25
BA 170818C00200000 C 08/18/17 200.0 11.35 11.65
BA 170818C00210000 C 08/18/17 210.0 4.25 4.45
BA 170818C00220000 C 08/18/17 220.0 0.92 0.99
BA 170818C00230000 C 08/18/17 230.0 0.12 0.18
BA 170818C00240000 C 08/18/17 240.0 0.00 0.06
BA 170818P00080000 P 08/18/17 80.0 0.00 0.04
BA 170818P00085000 P 08/18/17 85.0 0.00 0.05
BA 170818P00090000 P 08/18/17 90.0 0.00 0.04
BA 170818P00095000 P 08/18/17 95.0 0.00 0.01
BA 170818P00100000 P 08/18/17 100.0 0.00 0.06
BA 170818P00105000 P 08/18/17 105.0 0.00 0.01
BA 170818P00110000 P 08/18/17 110.0 0.00 0.01
BA 170818P00115000 P 08/18/17 115.0 0.00 0.01
BA 170818P00120000 P 08/18/17 120.0 0.00 0.01
BA 170818P00125000 P 08/18/17 125.0 0.00 0.01
BA 170818P00130000 P 08/18/17 130.0 0.00 0.01
BA 170818P00135000 P 08/18/17 135.0 0.00 0.01
BA 170818P00140000 P 08/18/17 140.0 0.01 0.04
BA 170818P00145000 P 08/18/17 145.0 0.01 0.05
BA 170818P00150000 P 08/18/17 150.0 0.01 0.05
BA 170818P00155000 P 08/18/17 155.0 0.00 0.06
BA 170818P00160000 P 08/18/17 160.0 0.04 0.06
BA 170818P00165000 P 08/18/17 165.0 0.05 0.10
BA 170818P00170000 P 08/18/17 170.0 0.06 0.14
BA 170818P00175000 P 08/18/17 175.0 0.14 0.19
BA 170818P00180000 P 08/18/17 180.0 0.20 0.25
BA 170818P00185000 P 08/18/17 185.0 0.30 0.36
BA 170818P00190000 P 08/18/17 190.0 0.46 0.53
BA 170818P00195000 P 08/18/17 195.0 0.78 0.88
BA 170818P00200000 P 08/18/17 200.0 1.47 1.61
BA 170818P00210000 P 08/18/17 210.0 4.75 4.90
BA 170818P00220000 P 08/18/17 220.0 11.60 11.80
BA 170818P00230000 P 08/18/17 230.0 20.60 21.20
BA 170818P00240000 P 08/18/17 240.0 30.65 31.00
BA 170825C00155000 C 08/25/17 155.0 55.10 56.15
BA 170825C00160000 C 08/25/17 160.0 49.55 51.70
BA 170825C00165000 C 08/25/17 165.0 44.65 45.90
BA 170825C00167500 C 08/25/17 167.5 42.65 44.00
BA 170825C00170000 C 08/25/17 170.0 40.05 40.85
BA 170825C00172500 C 08/25/17 172.5 37.80 38.35
BA 170825C00175000 C 08/25/17 175.0 34.30 35.80
BA 170825C00177500 C 08/25/17 177.5 32.85 33.50
BA 170825C00180000 C 08/25/17 180.0 30.30 30.95
BA 170825C00182500 C 08/25/17 182.5 27.65 28.45
BA 170825C00185000 C 08/25/17 185.0 25.40 26.20
BA 170825C00187500 C 08/25/17 187.5 23.05 23.60
BA 170825C00190000 C 08/25/17 190.0 20.55 21.20
BA 170825C00192500 C 08/25/17 192.5 18.20 18.80
BA 170825C00195000 C 08/25/17 195.0 15.95 16.45
BA 170825C00197500 C 08/25/17 197.5 13.70 14.20
BA 170825C00200000 C 08/25/17 200.0 11.60 11.85
BA 170825C00202500 C 08/25/17 202.5 9.50 10.00
BA 170825C00205000 C 08/25/17 205.0 7.65 8.00
BA 170825C00207500 C 08/25/17 207.5 6.00 6.25
BA 170825C00210000 C 08/25/17 210.0 4.55 4.80
BA 170825C00212500 C 08/25/17 212.5 3.40 3.60
BA 170825C00215000 C 08/25/17 215.0 2.42 2.60
BA 170825C00217500 C 08/25/17 217.5 1.70 1.82
BA 170825C00220000 C 08/25/17 220.0 1.12 1.27
BA 170825C00222500 C 08/25/17 222.5 0.76 0.92
BA 170825C00225000 C 08/25/17 225.0 0.48 0.58
BA 170825C00227500 C 08/25/17 227.5 0.29 0.39
BA 170825C00230000 C 08/25/17 230.0 0.18 0.27
BA 170825C00232500 C 08/25/17 232.5 0.10 0.19
BA 170825C00235000 C 08/25/17 235.0 0.06 0.15
BA 170825C00237500 C 08/25/17 237.5 0.03 0.11
BA 170825C00240000 C 08/25/17 240.0 0.01 0.09
BA 170825C00242500 C 08/25/17 242.5 0.00 0.07
BA 170825C00245000 C 08/25/17 245.0 0.00 0.09
BA 170825C00250000 C 08/25/17 250.0 0.00 0.05
BA 170825C00260000 C 08/25/17 260.0 0.00 0.05
BA 170825C00270000 C 08/25/17 270.0 0.00 0.04
BA 170825C00280000 C 08/25/17 280.0 0.00 0.04
BA 170825C00290000 C 08/25/17 290.0 0.00 0.04
BA 170825C00300000 C 08/25/17 300.0 0.00 0.04
BA 170825C00310000 C 08/25/17 310.0 0.00 0.04
BA 170825P00155000 P 08/25/17 155.0 0.02 0.10
BA 170825P00160000 P 08/25/17 160.0 0.04 0.12
BA 170825P00165000 P 08/25/17 165.0 0.07 0.15
BA 170825P00167500 P 08/25/17 167.5 0.08 0.17
BA 170825P00170000 P 08/25/17 170.0 0.11 0.18
BA 170825P00172500 P 08/25/17 172.5 0.13 0.21
BA 170825P00175000 P 08/25/17 175.0 0.17 0.24
BA 170825P00177500 P 08/25/17 177.5 0.20 0.30
BA 170825P00180000 P 08/25/17 180.0 0.24 0.32
BA 170825P00182500 P 08/25/17 182.5 0.30 0.38
BA 170825P00185000 P 08/25/17 185.0 0.37 0.48
BA 170825P00187500 P 08/25/17 187.5 0.43 0.57
BA 170825P00190000 P 08/25/17 190.0 0.60 0.69
BA 170825P00192500 P 08/25/17 192.5 0.75 0.90
BA 170825P00195000 P 08/25/17 195.0 1.02 1.15
BA 170825P00197500 P 08/25/17 197.5 1.34 1.46
BA 170825P00200000 P 08/25/17 200.0 1.76 1.88
BA 170825P00202500 P 08/25/17 202.5 2.33 2.50
BA 170825P00205000 P 08/25/17 205.0 3.05 3.30
BA 170825P00207500 P 08/25/17 207.5 4.00 4.25
BA 170825P00210000 P 08/25/17 210.0 5.10 5.35
BA 170825P00212500 P 08/25/17 212.5 6.50 6.75
BA 170825P00215000 P 08/25/17 215.0 8.05 8.35
BA 170825P00217500 P 08/25/17 217.5 9.85 10.15
BA 170825P00220000 P 08/25/17 220.0 11.80 12.20
BA 170825P00222500 P 08/25/17 222.5 13.85 14.25
BA 170825P00225000 P 08/25/17 225.0 15.90 16.55
BA 170825P00227500 P 08/25/17 227.5 18.25 18.90
BA 170825P00230000 P 08/25/17 230.0 20.75 21.30
BA 170825P00232500 P 08/25/17 232.5 23.05 23.80
BA 170825P00235000 P 08/25/17 235.0 25.45 26.15
BA 170825P00237500 P 08/25/17 237.5 28.15 28.60
BA 170825P00240000 P 08/25/17 240.0 30.55 31.05
BA 170825P00242500 P 08/25/17 242.5 32.65 33.65
BA 170825P00245000 P 08/25/17 245.0 34.55 36.55
BA 170825P00250000 P 08/25/17 250.0 39.45 41.55
BA 170825P00260000 P 08/25/17 260.0 48.95 52.45
BA 170825P00270000 P 08/25/17 270.0 58.95 62.45
BA 170825P00280000 P 08/25/17 280.0 69.05 72.45
BA 170825P00290000 P 08/25/17 290.0 78.95 82.45
BA 170825P00300000 P 08/25/17 300.0 89.00 92.40
BA 170825P00310000 P 08/25/17 310.0 98.95 102.35
BA 170901C00155000 C 09/01/17 155.0 54.95 57.25
BA 170901C00160000 C 09/01/17 160.0 49.85 50.80
BA 170901C00165000 C 09/01/17 165.0 45.25 46.05
BA 170901C00170000 C 09/01/17 170.0 40.20 40.90
BA 170901C00172500 C 09/01/17 172.5 37.75 38.65
BA 170901C00175000 C 09/01/17 175.0 35.20 36.10
BA 170901C00177500 C 09/01/17 177.5 32.75 33.60
BA 170901C00180000 C 09/01/17 180.0 30.30 30.95
BA 170901C00182500 C 09/01/17 182.5 27.90 28.55
BA 170901C00185000 C 09/01/17 185.0 25.55 26.05
BA 170901C00187500 C 09/01/17 187.5 22.90 23.55
BA 170901C00190000 C 09/01/17 190.0 20.70 21.40
BA 170901C00192500 C 09/01/17 192.5 18.35 18.95
BA 170901C00195000 C 09/01/17 195.0 16.05 16.50
BA 170901C00197500 C 09/01/17 197.5 13.80 14.25
BA 170901C00200000 C 09/01/17 200.0 11.75 12.25
BA 170901C00202500 C 09/01/17 202.5 9.75 10.05
BA 170901C00205000 C 09/01/17 205.0 7.95 8.20
BA 170901C00207500 C 09/01/17 207.5 6.35 6.55
BA 170901C00210000 C 09/01/17 210.0 4.90 5.15
BA 170901C00212500 C 09/01/17 212.5 3.70 3.95
BA 170901C00215000 C 09/01/17 215.0 2.72 2.94
BA 170901C00217500 C 09/01/17 217.5 1.95 2.15
BA 170901C00220000 C 09/01/17 220.0 1.40 1.52
BA 170901C00222500 C 09/01/17 222.5 0.96 1.08
BA 170901C00225000 C 09/01/17 225.0 0.64 0.76
BA 170901C00227500 C 09/01/17 227.5 0.41 0.53
BA 170901C00230000 C 09/01/17 230.0 0.26 0.37
BA 170901C00232500 C 09/01/17 232.5 0.16 0.26
BA 170901C00235000 C 09/01/17 235.0 0.10 0.19
BA 170901C00237500 C 09/01/17 237.5 0.05 0.15
BA 170901C00240000 C 09/01/17 240.0 0.03 0.11
BA 170901C00242500 C 09/01/17 242.5 0.02 0.09
BA 170901C00245000 C 09/01/17 245.0 0.01 0.08
BA 170901C00250000 C 09/01/17 250.0 0.00 0.07
BA 170901C00260000 C 09/01/17 260.0 0.00 0.04
BA 170901C00270000 C 09/01/17 270.0 0.00 0.05
BA 170901C00280000 C 09/01/17 280.0 0.00 0.04
BA 170901C00290000 C 09/01/17 290.0 0.00 0.04
BA 170901C00300000 C 09/01/17 300.0 0.00 0.04
BA 170901C00310000 C 09/01/17 310.0 0.00 0.04
BA 170901P00155000 P 09/01/17 155.0 0.05 0.12
BA 170901P00160000 P 09/01/17 160.0 0.07 0.15
BA 170901P00165000 P 09/01/17 165.0 0.11 0.19
BA 170901P00170000 P 09/01/17 170.0 0.16 0.24
BA 170901P00172500 P 09/01/17 172.5 0.19 0.28
BA 170901P00175000 P 09/01/17 175.0 0.22 0.33
BA 170901P00177500 P 09/01/17 177.5 0.26 0.37
BA 170901P00180000 P 09/01/17 180.0 0.31 0.43
BA 170901P00182500 P 09/01/17 182.5 0.40 0.49
BA 170901P00185000 P 09/01/17 185.0 0.49 0.58
BA 170901P00187500 P 09/01/17 187.5 0.61 0.70
BA 170901P00190000 P 09/01/17 190.0 0.76 0.86
BA 170901P00192500 P 09/01/17 192.5 0.96 1.09
BA 170901P00195000 P 09/01/17 195.0 1.22 1.36
BA 170901P00197500 P 09/01/17 197.5 1.59 1.72
BA 170901P00200000 P 09/01/17 200.0 2.04 2.25
BA 170901P00202500 P 09/01/17 202.5 2.65 2.80
BA 170901P00205000 P 09/01/17 205.0 3.40 3.65
BA 170901P00207500 P 09/01/17 207.5 4.35 4.60
BA 170901P00210000 P 09/01/17 210.0 5.50 5.75
BA 170901P00212500 P 09/01/17 212.5 6.80 7.10
BA 170901P00215000 P 09/01/17 215.0 8.30 8.65
BA 170901P00217500 P 09/01/17 217.5 9.95 10.40
BA 170901P00220000 P 09/01/17 220.0 11.80 12.30
BA 170901P00222500 P 09/01/17 222.5 13.85 14.45
BA 170901P00225000 P 09/01/17 225.0 16.20 16.65
BA 170901P00227500 P 09/01/17 227.5 18.40 18.95
BA 170901P00230000 P 09/01/17 230.0 20.65 21.25
BA 170901P00232500 P 09/01/17 232.5 23.10 23.85
BA 170901P00235000 P 09/01/17 235.0 25.35 26.15
BA 170901P00237500 P 09/01/17 237.5 27.95 28.60
BA 170901P00240000 P 09/01/17 240.0 30.45 31.15
BA 170901P00242500 P 09/01/17 242.5 32.55 34.00
BA 170901P00245000 P 09/01/17 245.0 34.65 36.10
BA 170901P00250000 P 09/01/17 250.0 39.05 42.20
BA 170901P00260000 P 09/01/17 260.0 49.45 52.00
BA 170901P00270000 P 09/01/17 270.0 59.50 61.50
BA 170901P00280000 P 09/01/17 280.0 69.75 71.75
BA 170901P00290000 P 09/01/17 290.0 79.90 81.10
BA 170901P00300000 P 09/01/17 300.0 89.30 91.30
BA 170901P00310000 P 09/01/17 310.0 99.65 101.90
BA 170915C00090000 C 09/15/17 90.0 120.10 121.05
BA 170915C00095000 C 09/15/17 95.0 114.40 115.65
BA 170915C00100000 C 09/15/17 100.0 109.65 110.90
BA 170915C00105000 C 09/15/17 105.0 105.00 105.85
BA 170915C00110000 C 09/15/17 110.0 99.90 100.70
BA 170915C00115000 C 09/15/17 115.0 94.85 96.55
BA 170915C00120000 C 09/15/17 120.0 89.60 90.90
BA 170915C00125000 C 09/15/17 125.0 84.60 85.90
BA 170915C00130000 C 09/15/17 130.0 79.00 81.00
BA 170915C00135000 C 09/15/17 135.0 74.40 77.10
BA 170915C00140000 C 09/15/17 140.0 69.95 70.80
BA 170915C00145000 C 09/15/17 145.0 64.65 66.80
BA 170915C00150000 C 09/15/17 150.0 60.05 60.90
BA 170915C00155000 C 09/15/17 155.0 55.25 55.90
BA 170915C00160000 C 09/15/17 160.0 50.15 51.15
BA 170915C00165000 C 09/15/17 165.0 45.05 45.90
BA 170915C00170000 C 09/15/17 170.0 40.25 40.90
BA 170915C00175000 C 09/15/17 175.0 35.45 36.05
BA 170915C00180000 C 09/15/17 180.0 30.55 31.00
BA 170915C00185000 C 09/15/17 185.0 25.65 26.25
BA 170915C00190000 C 09/15/17 190.0 20.85 21.25
BA 170915C00195000 C 09/15/17 195.0 16.40 16.85
BA 170915C00200000 C 09/15/17 200.0 12.25 12.55
BA 170915C00210000 C 09/15/17 210.0 5.60 5.75
BA 170915C00220000 C 09/15/17 220.0 1.88 2.00
BA 170915C00230000 C 09/15/17 230.0 0.50 0.55
BA 170915C00240000 C 09/15/17 240.0 0.08 0.16
BA 170915P00090000 P 09/15/17 90.0 0.00 0.04
BA 170915P00095000 P 09/15/17 95.0 0.00 0.06
BA 170915P00100000 P 09/15/17 100.0 0.00 0.04
BA 170915P00105000 P 09/15/17 105.0 0.01 0.04
BA 170915P00110000 P 09/15/17 110.0 0.01 0.05
BA 170915P00115000 P 09/15/17 115.0 0.01 0.04
BA 170915P00120000 P 09/15/17 120.0 0.00 0.05
BA 170915P00125000 P 09/15/17 125.0 0.03 0.05
BA 170915P00130000 P 09/15/17 130.0 0.03 0.07
BA 170915P00135000 P 09/15/17 135.0 0.04 0.08
BA 170915P00140000 P 09/15/17 140.0 0.02 0.11
BA 170915P00145000 P 09/15/17 145.0 0.04 0.14
BA 170915P00150000 P 09/15/17 150.0 0.07 0.15
BA 170915P00155000 P 09/15/17 155.0 0.12 0.17
BA 170915P00160000 P 09/15/17 160.0 0.17 0.21
BA 170915P00165000 P 09/15/17 165.0 0.19 0.25
BA 170915P00170000 P 09/15/17 170.0 0.28 0.32
BA 170915P00175000 P 09/15/17 175.0 0.37 0.42
BA 170915P00180000 P 09/15/17 180.0 0.50 0.56
BA 170915P00185000 P 09/15/17 185.0 0.72 0.79
BA 170915P00190000 P 09/15/17 190.0 1.08 1.18
BA 170915P00195000 P 09/15/17 195.0 1.68 1.76
BA 170915P00200000 P 09/15/17 200.0 2.60 2.70
BA 170915P00210000 P 09/15/17 210.0 6.15 6.30
BA 170915P00220000 P 09/15/17 220.0 12.30 12.65
BA 170915P00230000 P 09/15/17 230.0 21.05 21.40
BA 170915P00240000 P 09/15/17 240.0 30.55 31.20
BA 171117C00110000 C 11/17/17 110.0 99.55 101.60
BA 171117C00115000 C 11/17/17 115.0 94.45 96.65
BA 171117C00120000 C 11/17/17 120.0 89.80 91.75
BA 171117C00125000 C 11/17/17 125.0 85.15 85.80
BA 171117C00130000 C 11/17/17 130.0 79.45 81.10
BA 171117C00135000 C 11/17/17 135.0 75.20 76.45
BA 171117C00140000 C 11/17/17 140.0 70.10 70.90
BA 171117C00145000 C 11/17/17 145.0 65.25 66.55
BA 171117C00150000 C 11/17/17 150.0 59.30 60.95
BA 171117C00155000 C 11/17/17 155.0 55.35 55.85
BA 171117C00160000 C 11/17/17 160.0 50.30 50.95
BA 171117C00165000 C 11/17/17 165.0 45.30 46.15
BA 171117C00170000 C 11/17/17 170.0 40.65 41.05
BA 171117C00175000 C 11/17/17 175.0 35.85 36.30
BA 171117C00180000 C 11/17/17 180.0 31.05 31.50
BA 171117C00185000 C 11/17/17 185.0 26.60 27.05
BA 171117C00190000 C 11/17/17 190.0 22.30 22.65
BA 171117C00195000 C 11/17/17 195.0 18.35 18.60
BA 171117C00200000 C 11/17/17 200.0 14.75 15.00
BA 171117C00210000 C 11/17/17 210.0 8.55 8.75
BA 171117C00220000 C 11/17/17 220.0 4.35 4.50
BA 171117C00230000 C 11/17/17 230.0 1.87 2.01
BA 171117C00240000 C 11/17/17 240.0 0.72 0.85
BA 171117C00250000 C 11/17/17 250.0 0.26 0.37
BA 171117P00110000 P 11/17/17 110.0 0.06 0.12
BA 171117P00115000 P 11/17/17 115.0 0.07 0.14
BA 171117P00120000 P 11/17/17 120.0 0.10 0.17
BA 171117P00125000 P 11/17/17 125.0 0.13 0.20
BA 171117P00130000 P 11/17/17 130.0 0.18 0.25
BA 171117P00135000 P 11/17/17 135.0 0.25 0.29
BA 171117P00140000 P 11/17/17 140.0 0.27 0.35
BA 171117P00145000 P 11/17/17 145.0 0.34 0.43
BA 171117P00150000 P 11/17/17 150.0 0.43 0.52
BA 171117P00155000 P 11/17/17 155.0 0.52 0.67
BA 171117P00160000 P 11/17/17 160.0 0.64 0.76
BA 171117P00165000 P 11/17/17 165.0 0.80 0.94
BA 171117P00170000 P 11/17/17 170.0 1.02 1.10
BA 171117P00175000 P 11/17/17 175.0 1.33 1.42
BA 171117P00180000 P 11/17/17 180.0 1.75 1.86
BA 171117P00185000 P 11/17/17 185.0 2.33 2.44
BA 171117P00190000 P 11/17/17 190.0 3.10 3.20
BA 171117P00195000 P 11/17/17 195.0 4.20 4.35
BA 171117P00200000 P 11/17/17 200.0 5.55 5.75
BA 171117P00210000 P 11/17/17 210.0 9.60 9.80
BA 171117P00220000 P 11/17/17 220.0 15.50 15.80
BA 171117P00230000 P 11/17/17 230.0 23.05 23.45
BA 171117P00240000 P 11/17/17 240.0 31.85 32.45
BA 171117P00250000 P 11/17/17 250.0 41.35 42.00
BA 180119C00055000 C 01/19/18 55.0 154.40 156.80
BA 180119C00060000 C 01/19/18 60.0 149.00 152.10
BA 180119C00065000 C 01/19/18 65.0 144.05 147.05
BA 180119C00070000 C 01/19/18 70.0 139.05 142.10
BA 180119C00075000 C 01/19/18 75.0 134.10 137.10
BA 180119C00080000 C 01/19/18 80.0 129.60 131.35
BA 180119C00085000 C 01/19/18 85.0 124.05 127.05
BA 180119C00090000 C 01/19/18 90.0 119.35 121.60
BA 180119C00095000 C 01/19/18 95.0 114.40 116.90
BA 180119C00100000 C 01/19/18 100.0 109.05 112.00
BA 180119C00105000 C 01/19/18 105.0 104.15 107.00
BA 180119C00110000 C 01/19/18 110.0 99.05 101.90
BA 180119C00115000 C 01/19/18 115.0 94.45 96.85
BA 180119C00120000 C 01/19/18 120.0 90.10 91.05
BA 180119C00125000 C 01/19/18 125.0 84.20 85.85
BA 180119C00130000 C 01/19/18 130.0 79.10 82.15
BA 180119C00135000 C 01/19/18 135.0 74.90 77.00
BA 180119C00140000 C 01/19/18 140.0 69.70 71.05
BA 180119C00145000 C 01/19/18 145.0 64.75 66.50
BA 180119C00150000 C 01/19/18 150.0 60.20 60.90
BA 180119C00155000 C 01/19/18 155.0 55.25 56.10
BA 180119C00160000 C 01/19/18 160.0 50.50 51.85
BA 180119C00165000 C 01/19/18 165.0 45.90 46.50
BA 180119C00170000 C 01/19/18 170.0 40.95 41.85
BA 180119C00175000 C 01/19/18 175.0 36.25 37.10
BA 180119C00180000 C 01/19/18 180.0 32.00 32.45
BA 180119C00185000 C 01/19/18 185.0 27.55 28.05
BA 180119C00190000 C 01/19/18 190.0 23.55 23.95
BA 180119C00195000 C 01/19/18 195.0 19.90 20.20
BA 180119C00200000 C 01/19/18 200.0 16.35 16.60
BA 180119C00210000 C 01/19/18 210.0 10.45 10.65
BA 180119C00220000 C 01/19/18 220.0 6.00 6.25
BA 180119C00230000 C 01/19/18 230.0 3.15 3.35
BA 180119C00240000 C 01/19/18 240.0 1.52 1.68
BA 180119C00250000 C 01/19/18 250.0 0.68 0.81
BA 180119P00055000 P 01/19/18 55.0 0.00 0.05
BA 180119P00060000 P 01/19/18 60.0 0.01 0.05
BA 180119P00065000 P 01/19/18 65.0 0.01 0.06
BA 180119P00070000 P 01/19/18 70.0 0.03 0.08
BA 180119P00075000 P 01/19/18 75.0 0.05 0.08
BA 180119P00080000 P 01/19/18 80.0 0.05 0.10
BA 180119P00085000 P 01/19/18 85.0 0.05 0.12
BA 180119P00090000 P 01/19/18 90.0 0.08 0.15
BA 180119P00095000 P 01/19/18 95.0 0.10 0.18
BA 180119P00100000 P 01/19/18 100.0 0.13 0.21
BA 180119P00105000 P 01/19/18 105.0 0.17 0.25
BA 180119P00110000 P 01/19/18 110.0 0.22 0.30
BA 180119P00115000 P 01/19/18 115.0 0.29 0.36
BA 180119P00120000 P 01/19/18 120.0 0.33 0.42
BA 180119P00125000 P 01/19/18 125.0 0.40 0.52
BA 180119P00130000 P 01/19/18 130.0 0.50 0.56
BA 180119P00135000 P 01/19/18 135.0 0.58 0.66
BA 180119P00140000 P 01/19/18 140.0 0.67 0.75
BA 180119P00145000 P 01/19/18 145.0 0.79 0.87
BA 180119P00150000 P 01/19/18 150.0 0.93 1.00
BA 180119P00155000 P 01/19/18 155.0 1.06 1.17
BA 180119P00160000 P 01/19/18 160.0 1.31 1.36
BA 180119P00165000 P 01/19/18 165.0 1.56 1.63
BA 180119P00170000 P 01/19/18 170.0 1.90 1.98
BA 180119P00175000 P 01/19/18 175.0 2.32 2.43
BA 180119P00180000 P 01/19/18 180.0 2.86 3.05
BA 180119P00185000 P 01/19/18 185.0 3.65 3.80
BA 180119P00190000 P 01/19/18 190.0 4.60 4.75
BA 180119P00195000 P 01/19/18 195.0 5.80 5.95
BA 180119P00200000 P 01/19/18 200.0 7.35 7.50
BA 180119P00210000 P 01/19/18 210.0 11.40 11.65
BA 180119P00220000 P 01/19/18 220.0 17.00 17.30
BA 180119P00230000 P 01/19/18 230.0 24.10 24.45
BA 180119P00240000 P 01/19/18 240.0 32.30 32.95
BA 180119P00250000 P 01/19/18 250.0 41.40 42.15
BA 180216C00100000 C 02/16/18 100.0 109.40 111.80
BA 180216C00105000 C 02/16/18 105.0 104.05 106.90
BA 180216C00110000 C 02/16/18 110.0 99.35 101.65
BA 180216C00115000 C 02/16/18 115.0 94.05 96.95
BA 180216C00120000 C 02/16/18 120.0 89.05 91.90
BA 180216C00125000 C 02/16/18 125.0 84.40 86.80
BA 180216C00130000 C 02/16/18 130.0 79.05 82.15
BA 180216C00135000 C 02/16/18 135.0 74.40 77.00
BA 180216C00140000 C 02/16/18 140.0 68.95 71.10
BA 180216C00145000 C 02/16/18 145.0 65.20 65.90
BA 180216C00150000 C 02/16/18 150.0 60.30 61.05
BA 180216C00155000 C 02/16/18 155.0 55.25 56.80
BA 180216C00160000 C 02/16/18 160.0 50.30 51.50
BA 180216C00165000 C 02/16/18 165.0 45.75 46.65
BA 180216C00170000 C 02/16/18 170.0 41.10 42.10
BA 180216C00175000 C 02/16/18 175.0 36.60 37.45
BA 180216C00180000 C 02/16/18 180.0 32.25 33.15
BA 180216C00185000 C 02/16/18 185.0 28.05 28.65
BA 180216C00190000 C 02/16/18 190.0 24.15 25.05
BA 180216C00195000 C 02/16/18 195.0 20.55 21.05
BA 180216C00200000 C 02/16/18 200.0 17.10 17.50
BA 180216C00210000 C 02/16/18 210.0 11.30 11.65
BA 180216C00220000 C 02/16/18 220.0 6.95 7.15
BA 180216C00230000 C 02/16/18 230.0 3.90 4.10
BA 180216C00240000 C 02/16/18 240.0 2.07 2.28
BA 180216C00250000 C 02/16/18 250.0 1.01 1.18
BA 180216C00260000 C 02/16/18 260.0 0.48 0.61
BA 180216C00270000 C 02/16/18 270.0 0.21 0.35
BA 180216C00280000 C 02/16/18 280.0 0.08 0.20
BA 180216C00290000 C 02/16/18 290.0 0.00 0.16
BA 180216P00100000 P 02/16/18 100.0 0.18 0.35
BA 180216P00105000 P 02/16/18 105.0 0.23 0.38
BA 180216P00110000 P 02/16/18 110.0 0.29 0.40
BA 180216P00115000 P 02/16/18 115.0 0.35 0.47
BA 180216P00120000 P 02/16/18 120.0 0.42 0.55
BA 180216P00125000 P 02/16/18 125.0 0.50 0.65
BA 180216P00130000 P 02/16/18 130.0 0.58 0.72
BA 180216P00135000 P 02/16/18 135.0 0.66 0.83
BA 180216P00140000 P 02/16/18 140.0 0.79 0.96
BA 180216P00145000 P 02/16/18 145.0 0.92 1.12
BA 180216P00150000 P 02/16/18 150.0 1.11 1.31
BA 180216P00155000 P 02/16/18 155.0 1.34 1.53
BA 180216P00160000 P 02/16/18 160.0 1.64 1.82
BA 180216P00165000 P 02/16/18 165.0 2.00 2.19
BA 180216P00170000 P 02/16/18 170.0 2.45 2.68
BA 180216P00175000 P 02/16/18 175.0 3.00 3.20
BA 180216P00180000 P 02/16/18 180.0 3.70 3.90
BA 180216P00185000 P 02/16/18 185.0 4.65 4.85
BA 180216P00190000 P 02/16/18 190.0 5.75 5.95
BA 180216P00195000 P 02/16/18 195.0 7.10 7.35
BA 180216P00200000 P 02/16/18 200.0 8.80 9.00
BA 180216P00210000 P 02/16/18 210.0 13.05 13.45
BA 180216P00220000 P 02/16/18 220.0 18.70 19.00
BA 180216P00230000 P 02/16/18 230.0 25.75 26.35
BA 180216P00240000 P 02/16/18 240.0 33.55 34.40
BA 180216P00250000 P 02/16/18 250.0 42.35 43.45
BA 180216P00260000 P 02/16/18 260.0 51.15 52.75
BA 180216P00270000 P 02/16/18 270.0 60.50 62.50
BA 180216P00280000 P 02/16/18 280.0 70.30 72.20
BA 180216P00290000 P 02/16/18 290.0 80.80 82.40
BA 180615C00085000 C 06/15/18 85.0 123.20 128.00
BA 180615C00090000 C 06/15/18 90.0 118.50 123.00
BA 180615C00095000 C 06/15/18 95.0 113.50 118.00
BA 180615C00100000 C 06/15/18 100.0 108.20 113.00
BA 180615C00105000 C 06/15/18 105.0 103.30 108.00
BA 180615C00110000 C 06/15/18 110.0 98.30 103.00
BA 180615C00115000 C 06/15/18 115.0 93.20 98.00
BA 180615C00120000 C 06/15/18 120.0 88.05 93.00
BA 180615C00125000 C 06/15/18 125.0 83.20 88.00
BA 180615C00130000 C 06/15/18 130.0 78.20 83.00
BA 180615C00135000 C 06/15/18 135.0 73.05 78.00
BA 180615C00140000 C 06/15/18 140.0 68.50 73.00
BA 180615C00145000 C 06/15/18 145.0 63.00 66.75
BA 180615C00150000 C 06/15/18 150.0 58.80 63.50
BA 180615C00155000 C 06/15/18 155.0 55.10 57.25
BA 180615C00160000 C 06/15/18 160.0 50.50 52.70
BA 180615C00165000 C 06/15/18 165.0 46.25 47.80
BA 180615C00170000 C 06/15/18 170.0 42.15 43.75
BA 180615C00175000 C 06/15/18 175.0 37.75 39.15
BA 180615C00180000 C 06/15/18 180.0 33.80 34.60
BA 180615C00185000 C 06/15/18 185.0 29.95 31.55
BA 180615C00190000 C 06/15/18 190.0 26.25 27.75
BA 180615C00195000 C 06/15/18 195.0 23.05 23.40
BA 180615C00200000 C 06/15/18 200.0 19.75 20.20
BA 180615C00210000 C 06/15/18 210.0 14.20 14.55
BA 180615C00220000 C 06/15/18 220.0 9.80 10.05
BA 180615C00230000 C 06/15/18 230.0 6.45 6.75
BA 180615C00240000 C 06/15/18 240.0 4.10 4.30
BA 180615C00250000 C 06/15/18 250.0 2.49 2.70
BA 180615C00260000 C 06/15/18 260.0 1.48 1.63
BA 180615C00270000 C 06/15/18 270.0 0.86 1.10
BA 180615P00085000 P 06/15/18 85.0 0.28 0.42
BA 180615P00090000 P 06/15/18 90.0 0.36 0.48
BA 180615P00095000 P 06/15/18 95.0 0.43 0.55
BA 180615P00100000 P 06/15/18 100.0 0.51 0.64
BA 180615P00105000 P 06/15/18 105.0 0.59 0.73
BA 180615P00110000 P 06/15/18 110.0 0.67 0.80
BA 180615P00115000 P 06/15/18 115.0 0.78 0.93
BA 180615P00120000 P 06/15/18 120.0 0.91 1.06
BA 180615P00125000 P 06/15/18 125.0 1.01 1.22
BA 180615P00130000 P 06/15/18 130.0 1.21 1.38
BA 180615P00135000 P 06/15/18 135.0 1.35 1.59
BA 180615P00140000 P 06/15/18 140.0 1.59 1.82
BA 180615P00145000 P 06/15/18 145.0 1.90 2.10
BA 180615P00150000 P 06/15/18 150.0 2.19 2.43
BA 180615P00155000 P 06/15/18 155.0 2.64 2.82
BA 180615P00160000 P 06/15/18 160.0 3.10 3.30
BA 180615P00165000 P 06/15/18 165.0 3.70 3.90
BA 180615P00170000 P 06/15/18 170.0 4.45 4.60
BA 180615P00175000 P 06/15/18 175.0 5.30 5.55
BA 180615P00180000 P 06/15/18 180.0 6.30 6.65
BA 180615P00185000 P 06/15/18 185.0 7.50 7.80
BA 180615P00190000 P 06/15/18 190.0 8.90 9.10
BA 180615P00195000 P 06/15/18 195.0 10.50 10.80
BA 180615P00200000 P 06/15/18 200.0 12.35 12.65
BA 180615P00210000 P 06/15/18 210.0 16.85 17.15
BA 180615P00220000 P 06/15/18 220.0 22.40 22.80
BA 180615P00230000 P 06/15/18 230.0 28.60 29.45
BA 180615P00240000 P 06/15/18 240.0 35.80 37.30
BA 180615P00250000 P 06/15/18 250.0 44.30 45.65
BA 180615P00260000 P 06/15/18 260.0 52.35 55.35
BA 180615P00270000 P 06/15/18 270.0 61.40 64.60
BA 180921C00095000 C 09/21/18 95.0 113.05 118.00
BA 180921C00100000 C 09/21/18 100.0 108.05 113.00
BA 180921C00105000 C 09/21/18 105.0 103.05 108.00
BA 180921C00110000 C 09/21/18 110.0 98.05 103.00
BA 180921C00115000 C 09/21/18 115.0 93.05 98.00
BA 180921C00120000 C 09/21/18 120.0 88.05 93.00
BA 180921C00125000 C 09/21/18 125.0 83.05 88.00
BA 180921C00130000 C 09/21/18 130.0 78.05 83.00
BA 180921C00135000 C 09/21/18 135.0 73.20 78.00
BA 180921C00140000 C 09/21/18 140.0 68.15 73.00
BA 180921C00145000 C 09/21/18 145.0 63.75 68.50
BA 180921C00150000 C 09/21/18 150.0 60.20 62.80
BA 180921C00155000 C 09/21/18 155.0 55.25 58.15
BA 180921C00160000 C 09/21/18 160.0 51.65 53.10
BA 180921C00165000 C 09/21/18 165.0 47.25 48.85
BA 180921C00170000 C 09/21/18 170.0 42.85 44.90
BA 180921C00175000 C 09/21/18 175.0 38.80 40.80
BA 180921C00180000 C 09/21/18 180.0 35.00 36.55
BA 180921C00185000 C 09/21/18 185.0 31.20 33.25
BA 180921C00190000 C 09/21/18 190.0 27.80 29.60
BA 180921C00195000 C 09/21/18 195.0 24.80 25.30
BA 180921C00200000 C 09/21/18 200.0 21.75 22.20
BA 180921C00210000 C 09/21/18 210.0 16.40 16.80
BA 180921C00220000 C 09/21/18 220.0 11.95 12.30
BA 180921C00230000 C 09/21/18 230.0 8.40 8.80
BA 180921C00240000 C 09/21/18 240.0 5.85 6.10
BA 180921C00250000 C 09/21/18 250.0 3.95 4.15
BA 180921C00260000 C 09/21/18 260.0 2.60 2.82
BA 180921C00270000 C 09/21/18 270.0 1.70 1.88
BA 180921C00280000 C 09/21/18 280.0 1.10 1.25
BA 180921P00095000 P 09/21/18 95.0 0.64 0.79
BA 180921P00100000 P 09/21/18 100.0 0.74 0.91
BA 180921P00105000 P 09/21/18 105.0 0.88 1.05
BA 180921P00110000 P 09/21/18 110.0 1.01 1.19
BA 180921P00115000 P 09/21/18 115.0 1.16 1.37
BA 180921P00120000 P 09/21/18 120.0 1.33 1.54
BA 180921P00125000 P 09/21/18 125.0 1.55 1.76
BA 180921P00130000 P 09/21/18 130.0 1.79 2.00
BA 180921P00135000 P 09/21/18 135.0 2.09 2.30
BA 180921P00140000 P 09/21/18 140.0 2.44 2.63
BA 180921P00145000 P 09/21/18 145.0 2.84 3.05
BA 180921P00150000 P 09/21/18 150.0 3.30 3.50
BA 180921P00155000 P 09/21/18 155.0 3.85 4.05
BA 180921P00160000 P 09/21/18 160.0 4.50 4.70
BA 180921P00165000 P 09/21/18 165.0 5.30 5.50
BA 180921P00170000 P 09/21/18 170.0 6.20 6.40
BA 180921P00175000 P 09/21/18 175.0 7.20 7.40
BA 180921P00180000 P 09/21/18 180.0 8.40 8.60
BA 180921P00185000 P 09/21/18 185.0 9.75 10.00
BA 180921P00190000 P 09/21/18 190.0 11.35 11.55
BA 180921P00195000 P 09/21/18 195.0 13.10 13.35
BA 180921P00200000 P 09/21/18 200.0 15.05 15.30
BA 180921P00210000 P 09/21/18 210.0 19.65 20.15
BA 180921P00220000 P 09/21/18 220.0 25.20 25.65
BA 180921P00230000 P 09/21/18 230.0 31.60 32.05
BA 180921P00240000 P 09/21/18 240.0 38.10 39.40
BA 180921P00250000 P 09/21/18 250.0 46.25 47.50
BA 180921P00260000 P 09/21/18 260.0 54.60 56.05
BA 180921P00270000 P 09/21/18 270.0 62.95 65.60
BA 180921P00280000 P 09/21/18 280.0 71.45 75.10
BA 190118C00070000 C 01/18/19 70.0 138.05 143.00
BA 190118C00075000 C 01/18/19 75.0 133.05 138.00
BA 190118C00080000 C 01/18/19 80.0 128.05 133.00
BA 190118C00085000 C 01/18/19 85.0 123.05 128.00
BA 190118C00090000 C 01/18/19 90.0 118.05 123.00
BA 190118C00095000 C 01/18/19 95.0 113.05 118.00
BA 190118C00100000 C 01/18/19 100.0 108.05 113.00
BA 190118C00105000 C 01/18/19 105.0 103.05 108.00
BA 190118C00110000 C 01/18/19 110.0 98.05 103.00
BA 190118C00115000 C 01/18/19 115.0 93.05 98.00
BA 190118C00120000 C 01/18/19 120.0 88.05 93.00
BA 190118C00125000 C 01/18/19 125.0 83.05 88.00
BA 190118C00130000 C 01/18/19 130.0 78.20 83.00
BA 190118C00135000 C 01/18/19 135.0 73.20 78.00
BA 190118C00140000 C 01/18/19 140.0 68.75 73.50
BA 190118C00145000 C 01/18/19 145.0 65.30 67.50
BA 190118C00150000 C 01/18/19 150.0 60.45 63.20
BA 190118C00155000 C 01/18/19 155.0 56.25 58.65
BA 190118C00160000 C 01/18/19 160.0 52.35 53.95
BA 190118C00165000 C 01/18/19 165.0 48.15 49.40
BA 190118C00170000 C 01/18/19 170.0 44.05 46.10
BA 190118C00175000 C 01/18/19 175.0 40.15 41.50
BA 190118C00180000 C 01/18/19 180.0 36.55 38.90
BA 190118C00185000 C 01/18/19 185.0 33.15 34.30
BA 190118C00190000 C 01/18/19 190.0 30.00 30.95
BA 190118C00195000 C 01/18/19 195.0 26.95 27.55
BA 190118C00200000 C 01/18/19 200.0 24.05 24.60
BA 190118C00210000 C 01/18/19 210.0 18.80 19.35
BA 190118C00220000 C 01/18/19 220.0 14.40 14.90
BA 190118C00230000 C 01/18/19 230.0 10.75 11.25
BA 190118C00240000 C 01/18/19 240.0 7.90 8.35
BA 190118C00250000 C 01/18/19 250.0 5.65 6.15
BA 190118C00260000 C 01/18/19 260.0 4.10 4.50
BA 190118C00270000 C 01/18/19 270.0 2.86 3.20
BA 190118C00280000 C 01/18/19 280.0 2.01 2.34
BA 190118C00290000 C 01/18/19 290.0 1.35 1.73
BA 190118P00070000 P 01/18/19 70.0 0.40 0.57
BA 190118P00075000 P 01/18/19 75.0 0.52 0.76
BA 190118P00080000 P 01/18/19 80.0 0.62 0.88
BA 190118P00085000 P 01/18/19 85.0 0.72 0.99
BA 190118P00090000 P 01/18/19 90.0 0.83 0.98
BA 190118P00095000 P 01/18/19 95.0 0.96 1.21
BA 190118P00100000 P 01/18/19 100.0 1.10 1.39
BA 190118P00105000 P 01/18/19 105.0 1.28 1.57
BA 190118P00110000 P 01/18/19 110.0 1.47 1.70
BA 190118P00115000 P 01/18/19 115.0 1.70 2.00
BA 190118P00120000 P 01/18/19 120.0 1.96 2.26
BA 190118P00125000 P 01/18/19 125.0 2.27 2.50
BA 190118P00130000 P 01/18/19 130.0 2.60 2.93
BA 190118P00135000 P 01/18/19 135.0 3.05 3.30
BA 190118P00140000 P 01/18/19 140.0 3.55 3.80
BA 190118P00145000 P 01/18/19 145.0 4.05 4.35
BA 190118P00150000 P 01/18/19 150.0 4.65 5.05
BA 190118P00155000 P 01/18/19 155.0 5.35 5.70
BA 190118P00160000 P 01/18/19 160.0 6.20 6.60
BA 190118P00165000 P 01/18/19 165.0 7.15 7.55
BA 190118P00170000 P 01/18/19 170.0 8.20 8.55
BA 190118P00175000 P 01/18/19 175.0 9.35 9.75
BA 190118P00180000 P 01/18/19 180.0 10.75 11.25
BA 190118P00185000 P 01/18/19 185.0 12.40 12.75
BA 190118P00190000 P 01/18/19 190.0 13.90 14.25
BA 190118P00195000 P 01/18/19 195.0 15.70 16.25
BA 190118P00200000 P 01/18/19 200.0 17.80 18.35
BA 190118P00210000 P 01/18/19 210.0 22.40 23.25
BA 190118P00220000 P 01/18/19 220.0 27.95 28.65
BA 190118P00230000 P 01/18/19 230.0 34.20 35.05
BA 190118P00240000 P 01/18/19 240.0 41.25 41.95
BA 190118P00250000 P 01/18/19 250.0 48.90 49.60
BA 190118P00260000 P 01/18/19 260.0 56.40 57.95
BA 190118P00270000 P 01/18/19 270.0 64.80 66.95
BA 190118P00280000 P 01/18/19 280.0 73.60 75.85
BA 190118P00290000 P 01/18/19 290.0 81.80 85.45

OPRA data is delayed 15 minutes.