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 Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BA 170224C00130000 C 02/24/17 130.0 40.35 44.95
BA 170224C00135000 C 02/24/17 135.0 35.40 39.95
BA 170224C00139000 C 02/24/17 139.0 32.05 35.35
BA 170224C00140000 C 02/24/17 140.0 31.00 34.15
BA 170224C00141000 C 02/24/17 141.0 30.05 33.45
BA 170224C00142000 C 02/24/17 142.0 29.10 32.40
BA 170224C00143000 C 02/24/17 143.0 28.10 31.55
BA 170224C00144000 C 02/24/17 144.0 27.10 30.20
BA 170224C00145000 C 02/24/17 145.0 26.10 29.50
BA 170224C00146000 C 02/24/17 146.0 24.95 28.35
BA 170224C00147000 C 02/24/17 147.0 23.95 27.35
BA 170224C00148000 C 02/24/17 148.0 23.45 25.00
BA 170224C00149000 C 02/24/17 149.0 22.10 25.10
BA 170224C00150000 C 02/24/17 150.0 21.45 23.50
BA 170224C00152500 C 02/24/17 152.5 18.60 21.95
BA 170224C00155000 C 02/24/17 155.0 16.50 18.60
BA 170224C00157500 C 02/24/17 157.5 13.95 15.95
BA 170224C00160000 C 02/24/17 160.0 11.55 13.45
BA 170224C00162500 C 02/24/17 162.5 10.10 10.45
BA 170224C00165000 C 02/24/17 165.0 7.65 7.90
BA 170224C00167500 C 02/24/17 167.5 5.20 5.50
BA 170224C00170000 C 02/24/17 170.0 3.00 3.25
BA 170224C00172500 C 02/24/17 172.5 1.36 1.50
BA 170224C00175000 C 02/24/17 175.0 0.41 0.49
BA 170224C00177500 C 02/24/17 177.5 0.06 0.13
BA 170224C00180000 C 02/24/17 180.0 0.00 0.04
BA 170224C00182500 C 02/24/17 182.5 0.00 0.04
BA 170224C00185000 C 02/24/17 185.0 0.00 0.04
BA 170224C00187500 C 02/24/17 187.5 0.00 0.04
BA 170224C00190000 C 02/24/17 190.0 0.00 0.06
BA 170224C00192500 C 02/24/17 192.5 0.00 0.04
BA 170224C00195000 C 02/24/17 195.0 0.00 0.04
BA 170224C00197500 C 02/24/17 197.5 0.00 0.05
BA 170224C00200000 C 02/24/17 200.0 0.00 0.05
BA 170224C00202500 C 02/24/17 202.5 0.00 0.05
BA 170224C00210000 C 02/24/17 210.0 0.00 0.05
BA 170224C00220000 C 02/24/17 220.0 0.00 0.04
BA 170224P00130000 P 02/24/17 130.0 0.00 0.05
BA 170224P00135000 P 02/24/17 135.0 0.00 0.05
BA 170224P00139000 P 02/24/17 139.0 0.00 0.05
BA 170224P00140000 P 02/24/17 140.0 0.00 0.06
BA 170224P00141000 P 02/24/17 141.0 0.00 0.05
BA 170224P00142000 P 02/24/17 142.0 0.00 0.05
BA 170224P00143000 P 02/24/17 143.0 0.00 0.05
BA 170224P00144000 P 02/24/17 144.0 0.00 0.05
BA 170224P00145000 P 02/24/17 145.0 0.00 0.05
BA 170224P00146000 P 02/24/17 146.0 0.00 0.05
BA 170224P00147000 P 02/24/17 147.0 0.00 0.05
BA 170224P00148000 P 02/24/17 148.0 0.00 0.05
BA 170224P00149000 P 02/24/17 149.0 0.00 0.05
BA 170224P00150000 P 02/24/17 150.0 0.00 0.05
BA 170224P00152500 P 02/24/17 152.5 0.00 0.04
BA 170224P00155000 P 02/24/17 155.0 0.00 0.03
BA 170224P00157500 P 02/24/17 157.5 0.00 0.07
BA 170224P00160000 P 02/24/17 160.0 0.01 0.03
BA 170224P00162500 P 02/24/17 162.5 0.01 0.04
BA 170224P00165000 P 02/24/17 165.0 0.05 0.06
BA 170224P00167500 P 02/24/17 167.5 0.10 0.16
BA 170224P00170000 P 02/24/17 170.0 0.37 0.46
BA 170224P00172500 P 02/24/17 172.5 1.11 1.27
BA 170224P00175000 P 02/24/17 175.0 2.58 2.85
BA 170224P00177500 P 02/24/17 177.5 4.70 5.05
BA 170224P00180000 P 02/24/17 180.0 6.85 7.85
BA 170224P00182500 P 02/24/17 182.5 9.10 10.85
BA 170224P00185000 P 02/24/17 185.0 11.10 13.40
BA 170224P00187500 P 02/24/17 187.5 13.10 16.30
BA 170224P00190000 P 02/24/17 190.0 15.90 18.70
BA 170224P00192500 P 02/24/17 192.5 18.25 20.90
BA 170224P00195000 P 02/24/17 195.0 20.90 23.95
BA 170224P00197500 P 02/24/17 197.5 23.35 26.40
BA 170224P00200000 P 02/24/17 200.0 25.85 29.45
BA 170224P00202500 P 02/24/17 202.5 28.15 32.15
BA 170224P00210000 P 02/24/17 210.0 35.55 39.05
BA 170224P00220000 P 02/24/17 220.0 45.00 49.50
BA 170303C00130000 C 03/03/17 130.0 40.75 45.00
BA 170303C00135000 C 03/03/17 135.0 36.00 39.45
BA 170303C00139000 C 03/03/17 139.0 31.80 35.85
BA 170303C00140000 C 03/03/17 140.0 31.15 35.20
BA 170303C00141000 C 03/03/17 141.0 30.15 33.20
BA 170303C00142000 C 03/03/17 142.0 29.15 32.60
BA 170303C00143000 C 03/03/17 143.0 28.15 31.65
BA 170303C00144000 C 03/03/17 144.0 27.20 30.70
BA 170303C00145000 C 03/03/17 145.0 26.15 29.70
BA 170303C00146000 C 03/03/17 146.0 25.15 28.65
BA 170303C00147000 C 03/03/17 147.0 24.15 27.55
BA 170303C00148000 C 03/03/17 148.0 23.35 26.15
BA 170303C00149000 C 03/03/17 149.0 22.15 25.55
BA 170303C00150000 C 03/03/17 150.0 21.55 24.05
BA 170303C00152500 C 03/03/17 152.5 19.05 21.15
BA 170303C00155000 C 03/03/17 155.0 16.50 18.60
BA 170303C00157500 C 03/03/17 157.5 14.15 16.00
BA 170303C00160000 C 03/03/17 160.0 12.65 13.00
BA 170303C00162500 C 03/03/17 162.5 9.65 11.05
BA 170303C00165000 C 03/03/17 165.0 7.80 8.15
BA 170303C00167500 C 03/03/17 167.5 5.55 5.85
BA 170303C00170000 C 03/03/17 170.0 3.55 3.80
BA 170303C00172500 C 03/03/17 172.5 2.03 2.15
BA 170303C00175000 C 03/03/17 175.0 0.96 1.08
BA 170303C00177500 C 03/03/17 177.5 0.36 0.46
BA 170303C00180000 C 03/03/17 180.0 0.14 0.19
BA 170303C00182500 C 03/03/17 182.5 0.02 0.11
BA 170303C00185000 C 03/03/17 185.0 0.00 0.07
BA 170303C00187500 C 03/03/17 187.5 0.00 0.08
BA 170303C00190000 C 03/03/17 190.0 0.00 0.06
BA 170303C00192500 C 03/03/17 192.5 0.00 0.07
BA 170303C00195000 C 03/03/17 195.0 0.00 0.07
BA 170303C00197500 C 03/03/17 197.5 0.00 0.05
BA 170303C00200000 C 03/03/17 200.0 0.00 0.04
BA 170303C00202500 C 03/03/17 202.5 0.00 0.04
BA 170303P00130000 P 03/03/17 130.0 0.00 0.06
BA 170303P00135000 P 03/03/17 135.0 0.00 0.04
BA 170303P00139000 P 03/03/17 139.0 0.00 0.05
BA 170303P00140000 P 03/03/17 140.0 0.00 0.04
BA 170303P00141000 P 03/03/17 141.0 0.00 0.04
BA 170303P00142000 P 03/03/17 142.0 0.00 0.05
BA 170303P00143000 P 03/03/17 143.0 0.00 0.05
BA 170303P00144000 P 03/03/17 144.0 0.00 0.05
BA 170303P00145000 P 03/03/17 145.0 0.00 0.06
BA 170303P00146000 P 03/03/17 146.0 0.00 0.04
BA 170303P00147000 P 03/03/17 147.0 0.00 0.07
BA 170303P00148000 P 03/03/17 148.0 0.00 0.06
BA 170303P00149000 P 03/03/17 149.0 0.00 0.07
BA 170303P00150000 P 03/03/17 150.0 0.01 0.07
BA 170303P00152500 P 03/03/17 152.5 0.00 0.13
BA 170303P00155000 P 03/03/17 155.0 0.01 0.05
BA 170303P00157500 P 03/03/17 157.5 0.03 0.09
BA 170303P00160000 P 03/03/17 160.0 0.05 0.12
BA 170303P00162500 P 03/03/17 162.5 0.11 0.17
BA 170303P00165000 P 03/03/17 165.0 0.21 0.24
BA 170303P00167500 P 03/03/17 167.5 0.43 0.47
BA 170303P00170000 P 03/03/17 170.0 0.90 1.02
BA 170303P00172500 P 03/03/17 172.5 1.77 1.93
BA 170303P00175000 P 03/03/17 175.0 3.15 3.40
BA 170303P00177500 P 03/03/17 177.5 5.05 5.35
BA 170303P00180000 P 03/03/17 180.0 6.75 7.95
BA 170303P00182500 P 03/03/17 182.5 8.80 11.05
BA 170303P00185000 P 03/03/17 185.0 11.25 13.60
BA 170303P00187500 P 03/03/17 187.5 13.75 16.45
BA 170303P00190000 P 03/03/17 190.0 15.90 18.95
BA 170303P00192500 P 03/03/17 192.5 18.25 21.40
BA 170303P00195000 P 03/03/17 195.0 20.90 23.80
BA 170303P00197500 P 03/03/17 197.5 23.15 26.40
BA 170303P00200000 P 03/03/17 200.0 25.85 29.20
BA 170303P00202500 P 03/03/17 202.5 28.90 31.25
BA 170310C00140000 C 03/10/17 140.0 31.15 33.75
BA 170310C00141000 C 03/10/17 141.0 29.75 33.60
BA 170310C00142000 C 03/10/17 142.0 28.85 32.60
BA 170310C00143000 C 03/10/17 143.0 27.75 31.60
BA 170310C00144000 C 03/10/17 144.0 26.80 30.85
BA 170310C00145000 C 03/10/17 145.0 25.80 29.85
BA 170310C00146000 C 03/10/17 146.0 24.80 28.80
BA 170310C00147000 C 03/10/17 147.0 23.80 27.65
BA 170310C00148000 C 03/10/17 148.0 23.05 26.30
BA 170310C00149000 C 03/10/17 149.0 22.55 25.20
BA 170310C00150000 C 03/10/17 150.0 21.55 23.80
BA 170310C00152500 C 03/10/17 152.5 19.10 21.35
BA 170310C00155000 C 03/10/17 155.0 16.65 18.60
BA 170310C00157500 C 03/10/17 157.5 14.10 16.55
BA 170310C00160000 C 03/10/17 160.0 12.75 13.15
BA 170310C00162500 C 03/10/17 162.5 9.70 11.25
BA 170310C00165000 C 03/10/17 165.0 8.10 8.40
BA 170310C00167500 C 03/10/17 167.5 5.95 6.20
BA 170310C00170000 C 03/10/17 170.0 4.05 4.30
BA 170310C00172500 C 03/10/17 172.5 2.54 2.71
BA 170310C00175000 C 03/10/17 175.0 1.41 1.55
BA 170310C00177500 C 03/10/17 177.5 0.70 0.79
BA 170310C00180000 C 03/10/17 180.0 0.33 0.39
BA 170310C00182500 C 03/10/17 182.5 0.11 0.20
BA 170310C00185000 C 03/10/17 185.0 0.01 0.10
BA 170310C00187500 C 03/10/17 187.5 0.00 0.11
BA 170310C00190000 C 03/10/17 190.0 0.00 0.08
BA 170310C00192500 C 03/10/17 192.5 0.00 0.07
BA 170310C00195000 C 03/10/17 195.0 0.00 0.08
BA 170310C00197500 C 03/10/17 197.5 0.00 0.07
BA 170310C00200000 C 03/10/17 200.0 0.00 0.06
BA 170310C00202500 C 03/10/17 202.5 0.00 0.07
BA 170310P00140000 P 03/10/17 140.0 0.00 0.06
BA 170310P00141000 P 03/10/17 141.0 0.00 0.06
BA 170310P00142000 P 03/10/17 142.0 0.00 0.07
BA 170310P00143000 P 03/10/17 143.0 0.00 0.06
BA 170310P00144000 P 03/10/17 144.0 0.00 0.09
BA 170310P00145000 P 03/10/17 145.0 0.00 0.08
BA 170310P00146000 P 03/10/17 146.0 0.00 0.10
BA 170310P00147000 P 03/10/17 147.0 0.00 0.14
BA 170310P00148000 P 03/10/17 148.0 0.00 0.15
BA 170310P00149000 P 03/10/17 149.0 0.01 0.17
BA 170310P00150000 P 03/10/17 150.0 0.00 0.11
BA 170310P00152500 P 03/10/17 152.5 0.03 0.24
BA 170310P00155000 P 03/10/17 155.0 0.06 0.17
BA 170310P00157500 P 03/10/17 157.5 0.10 0.15
BA 170310P00160000 P 03/10/17 160.0 0.16 0.22
BA 170310P00162500 P 03/10/17 162.5 0.26 0.32
BA 170310P00165000 P 03/10/17 165.0 0.44 0.50
BA 170310P00167500 P 03/10/17 167.5 0.77 0.86
BA 170310P00170000 P 03/10/17 170.0 1.34 1.45
BA 170310P00172500 P 03/10/17 172.5 2.26 2.42
BA 170310P00175000 P 03/10/17 175.0 3.60 3.80
BA 170310P00177500 P 03/10/17 177.5 5.20 5.80
BA 170310P00180000 P 03/10/17 180.0 6.95 8.30
BA 170310P00182500 P 03/10/17 182.5 8.90 11.50
BA 170310P00185000 P 03/10/17 185.0 11.30 13.55
BA 170310P00187500 P 03/10/17 187.5 13.75 16.05
BA 170310P00190000 P 03/10/17 190.0 16.10 18.55
BA 170310P00192500 P 03/10/17 192.5 18.00 21.40
BA 170310P00195000 P 03/10/17 195.0 20.75 23.75
BA 170310P00197500 P 03/10/17 197.5 23.00 26.30
BA 170310P00200000 P 03/10/17 200.0 25.35 29.25
BA 170310P00202500 P 03/10/17 202.5 29.00 31.30
BA 170317C00080000 C 03/17/17 80.0 90.45 94.75
BA 170317C00085000 C 03/17/17 85.0 85.45 89.80
BA 170317C00090000 C 03/17/17 90.0 80.40 84.80
BA 170317C00095000 C 03/17/17 95.0 75.25 79.45
BA 170317C00100000 C 03/17/17 100.0 70.40 74.55
BA 170317C00105000 C 03/17/17 105.0 66.10 69.20
BA 170317C00110000 C 03/17/17 110.0 61.00 64.25
BA 170317C00115000 C 03/17/17 115.0 56.00 59.25
BA 170317C00120000 C 03/17/17 120.0 51.55 54.25
BA 170317C00125000 C 03/17/17 125.0 46.00 49.25
BA 170317C00130000 C 03/17/17 130.0 41.10 44.30
BA 170317C00135000 C 03/17/17 135.0 36.05 39.30
BA 170317C00140000 C 03/17/17 140.0 32.55 33.05
BA 170317C00145000 C 03/17/17 145.0 26.60 28.60
BA 170317C00150000 C 03/17/17 150.0 22.70 23.10
BA 170317C00155000 C 03/17/17 155.0 17.70 18.15
BA 170317C00160000 C 03/17/17 160.0 12.95 13.30
BA 170317C00165000 C 03/17/17 165.0 8.40 8.65
BA 170317C00170000 C 03/17/17 170.0 4.50 4.70
BA 170317C00175000 C 03/17/17 175.0 1.86 1.94
BA 170317C00180000 C 03/17/17 180.0 0.57 0.67
BA 170317C00185000 C 03/17/17 185.0 0.16 0.21
BA 170317C00190000 C 03/17/17 190.0 0.01 0.11
BA 170317C00195000 C 03/17/17 195.0 0.00 0.09
BA 170317C00200000 C 03/17/17 200.0 0.00 0.04
BA 170317C00210000 C 03/17/17 210.0 0.00 0.07
BA 170317C00220000 C 03/17/17 220.0 0.00 0.05
BA 170317C00230000 C 03/17/17 230.0 0.00 0.04
BA 170317P00080000 P 03/17/17 80.0 0.00 0.05
BA 170317P00085000 P 03/17/17 85.0 0.00 0.05
BA 170317P00090000 P 03/17/17 90.0 0.00 0.05
BA 170317P00095000 P 03/17/17 95.0 0.00 0.01
BA 170317P00100000 P 03/17/17 100.0 0.00 0.01
BA 170317P00105000 P 03/17/17 105.0 0.00 0.03
BA 170317P00110000 P 03/17/17 110.0 0.00 0.03
BA 170317P00115000 P 03/17/17 115.0 0.00 0.05
BA 170317P00120000 P 03/17/17 120.0 0.00 0.05
BA 170317P00125000 P 03/17/17 125.0 0.00 0.04
BA 170317P00130000 P 03/17/17 130.0 0.00 0.04
BA 170317P00135000 P 03/17/17 135.0 0.02 0.04
BA 170317P00140000 P 03/17/17 140.0 0.00 0.05
BA 170317P00145000 P 03/17/17 145.0 0.04 0.08
BA 170317P00150000 P 03/17/17 150.0 0.06 0.11
BA 170317P00155000 P 03/17/17 155.0 0.12 0.18
BA 170317P00160000 P 03/17/17 160.0 0.29 0.36
BA 170317P00165000 P 03/17/17 165.0 0.71 0.76
BA 170317P00170000 P 03/17/17 170.0 1.76 1.85
BA 170317P00175000 P 03/17/17 175.0 4.05 4.25
BA 170317P00180000 P 03/17/17 180.0 7.65 8.00
BA 170317P00185000 P 03/17/17 185.0 11.50 13.65
BA 170317P00190000 P 03/17/17 190.0 16.25 18.50
BA 170317P00195000 P 03/17/17 195.0 20.95 23.75
BA 170317P00200000 P 03/17/17 200.0 25.85 28.75
BA 170317P00210000 P 03/17/17 210.0 35.75 38.85
BA 170317P00220000 P 03/17/17 220.0 45.75 48.85
BA 170317P00230000 P 03/17/17 230.0 55.75 58.85
BA 170324C00135000 C 03/24/17 135.0 36.30 39.45
BA 170324C00140000 C 03/24/17 140.0 31.20 34.70
BA 170324C00141000 C 03/24/17 141.0 30.20 33.20
BA 170324C00142000 C 03/24/17 142.0 29.60 32.25
BA 170324C00143000 C 03/24/17 143.0 28.60 31.25
BA 170324C00144000 C 03/24/17 144.0 27.65 30.10
BA 170324C00145000 C 03/24/17 145.0 26.65 29.20
BA 170324C00146000 C 03/24/17 146.0 25.60 28.10
BA 170324C00147000 C 03/24/17 147.0 24.65 27.25
BA 170324C00148000 C 03/24/17 148.0 23.65 26.20
BA 170324C00149000 C 03/24/17 149.0 22.65 25.30
BA 170324C00150000 C 03/24/17 150.0 21.65 24.25
BA 170324C00152500 C 03/24/17 152.5 19.20 21.70
BA 170324C00155000 C 03/24/17 155.0 16.80 18.85
BA 170324C00157500 C 03/24/17 157.5 14.55 16.55
BA 170324C00160000 C 03/24/17 160.0 12.45 13.95
BA 170324C00162500 C 03/24/17 162.5 9.95 11.80
BA 170324C00165000 C 03/24/17 165.0 8.70 9.00
BA 170324C00167500 C 03/24/17 167.5 6.70 6.95
BA 170324C00170000 C 03/24/17 170.0 4.95 5.15
BA 170324C00172500 C 03/24/17 172.5 3.45 3.65
BA 170324C00175000 C 03/24/17 175.0 2.28 2.39
BA 170324C00177500 C 03/24/17 177.5 1.40 1.51
BA 170324C00180000 C 03/24/17 180.0 0.82 0.90
BA 170324C00182500 C 03/24/17 182.5 0.46 0.54
BA 170324C00185000 C 03/24/17 185.0 0.23 0.31
BA 170324C00187500 C 03/24/17 187.5 0.09 0.22
BA 170324C00190000 C 03/24/17 190.0 0.03 0.16
BA 170324C00192500 C 03/24/17 192.5 0.00 0.14
BA 170324C00195000 C 03/24/17 195.0 0.00 0.11
BA 170324C00197500 C 03/24/17 197.5 0.00 0.08
BA 170324C00200000 C 03/24/17 200.0 0.00 0.07
BA 170324P00135000 P 03/24/17 135.0 0.00 0.11
BA 170324P00140000 P 03/24/17 140.0 0.00 0.19
BA 170324P00141000 P 03/24/17 141.0 0.00 0.20
BA 170324P00142000 P 03/24/17 142.0 0.02 0.22
BA 170324P00143000 P 03/24/17 143.0 0.02 0.23
BA 170324P00144000 P 03/24/17 144.0 0.03 0.28
BA 170324P00145000 P 03/24/17 145.0 0.03 0.18
BA 170324P00146000 P 03/24/17 146.0 0.05 0.28
BA 170324P00147000 P 03/24/17 147.0 0.06 0.30
BA 170324P00148000 P 03/24/17 148.0 0.07 0.29
BA 170324P00149000 P 03/24/17 149.0 0.10 0.28
BA 170324P00150000 P 03/24/17 150.0 0.09 0.28
BA 170324P00152500 P 03/24/17 152.5 0.15 0.24
BA 170324P00155000 P 03/24/17 155.0 0.20 0.29
BA 170324P00157500 P 03/24/17 157.5 0.29 0.38
BA 170324P00160000 P 03/24/17 160.0 0.44 0.52
BA 170324P00162500 P 03/24/17 162.5 0.65 0.73
BA 170324P00165000 P 03/24/17 165.0 0.97 1.05
BA 170324P00167500 P 03/24/17 167.5 1.45 1.55
BA 170324P00170000 P 03/24/17 170.0 2.15 2.28
BA 170324P00172500 P 03/24/17 172.5 3.10 3.35
BA 170324P00175000 P 03/24/17 175.0 4.40 4.65
BA 170324P00177500 P 03/24/17 177.5 5.70 7.25
BA 170324P00180000 P 03/24/17 180.0 7.45 9.15
BA 170324P00182500 P 03/24/17 182.5 9.25 11.10
BA 170324P00185000 P 03/24/17 185.0 11.70 13.15
BA 170324P00187500 P 03/24/17 187.5 13.15 16.15
BA 170324P00190000 P 03/24/17 190.0 16.35 18.55
BA 170324P00192500 P 03/24/17 192.5 18.65 21.00
BA 170324P00195000 P 03/24/17 195.0 20.90 23.50
BA 170324P00197500 P 03/24/17 197.5 22.95 26.45
BA 170324P00200000 P 03/24/17 200.0 26.35 28.80
BA 170331C00135000 C 03/31/17 135.0 36.55 38.75
BA 170331C00140000 C 03/31/17 140.0 31.30 34.25
BA 170331C00142000 C 03/31/17 142.0 29.30 32.35
BA 170331C00143000 C 03/31/17 143.0 28.30 31.30
BA 170331C00144000 C 03/31/17 144.0 27.30 30.30
BA 170331C00145000 C 03/31/17 145.0 26.30 29.30
BA 170331C00146000 C 03/31/17 146.0 25.30 28.35
BA 170331C00147000 C 03/31/17 147.0 24.35 27.35
BA 170331C00148000 C 03/31/17 148.0 23.75 26.30
BA 170331C00149000 C 03/31/17 149.0 22.75 25.35
BA 170331C00150000 C 03/31/17 150.0 21.75 24.25
BA 170331C00152500 C 03/31/17 152.5 19.25 21.95
BA 170331C00155000 C 03/31/17 155.0 17.10 19.10
BA 170331C00157500 C 03/31/17 157.5 14.60 16.75
BA 170331C00160000 C 03/31/17 160.0 12.55 14.25
BA 170331C00162500 C 03/31/17 162.5 10.10 11.90
BA 170331C00165000 C 03/31/17 165.0 8.60 9.75
BA 170331C00167500 C 03/31/17 167.5 6.95 7.30
BA 170331C00170000 C 03/31/17 170.0 5.30 5.55
BA 170331C00172500 C 03/31/17 172.5 3.85 4.05
BA 170331C00175000 C 03/31/17 175.0 2.65 2.78
BA 170331C00177500 C 03/31/17 177.5 1.73 1.83
BA 170331C00180000 C 03/31/17 180.0 1.07 1.17
BA 170331C00182500 C 03/31/17 182.5 0.64 0.73
BA 170331C00185000 C 03/31/17 185.0 0.34 0.44
BA 170331C00187500 C 03/31/17 187.5 0.18 0.31
BA 170331C00190000 C 03/31/17 190.0 0.07 0.25
BA 170331C00192500 C 03/31/17 192.5 0.03 0.18
BA 170331C00195000 C 03/31/17 195.0 0.00 0.14
BA 170331C00197500 C 03/31/17 197.5 0.00 0.11
BA 170331C00200000 C 03/31/17 200.0 0.00 0.09
BA 170331P00135000 P 03/31/17 135.0 0.00 0.18
BA 170331P00140000 P 03/31/17 140.0 0.03 0.17
BA 170331P00142000 P 03/31/17 142.0 0.04 0.29
BA 170331P00143000 P 03/31/17 143.0 0.05 0.30
BA 170331P00144000 P 03/31/17 144.0 0.06 0.32
BA 170331P00145000 P 03/31/17 145.0 0.08 0.17
BA 170331P00146000 P 03/31/17 146.0 0.09 0.32
BA 170331P00147000 P 03/31/17 147.0 0.12 0.25
BA 170331P00148000 P 03/31/17 148.0 0.12 0.30
BA 170331P00149000 P 03/31/17 149.0 0.13 0.25
BA 170331P00150000 P 03/31/17 150.0 0.16 0.25
BA 170331P00152500 P 03/31/17 152.5 0.20 0.32
BA 170331P00155000 P 03/31/17 155.0 0.30 0.37
BA 170331P00157500 P 03/31/17 157.5 0.41 0.48
BA 170331P00160000 P 03/31/17 160.0 0.59 0.67
BA 170331P00162500 P 03/31/17 162.5 0.85 0.93
BA 170331P00165000 P 03/31/17 165.0 1.23 1.31
BA 170331P00167500 P 03/31/17 167.5 1.76 1.87
BA 170331P00170000 P 03/31/17 170.0 2.49 2.63
BA 170331P00172500 P 03/31/17 172.5 3.45 3.65
BA 170331P00175000 P 03/31/17 175.0 4.75 5.05
BA 170331P00177500 P 03/31/17 177.5 6.15 7.25
BA 170331P00180000 P 03/31/17 180.0 7.80 9.40
BA 170331P00182500 P 03/31/17 182.5 9.60 11.25
BA 170331P00185000 P 03/31/17 185.0 11.95 13.50
BA 170331P00187500 P 03/31/17 187.5 14.15 15.70
BA 170331P00190000 P 03/31/17 190.0 16.20 18.60
BA 170331P00192500 P 03/31/17 192.5 18.55 21.10
BA 170331P00195000 P 03/31/17 195.0 20.50 23.50
BA 170331P00197500 P 03/31/17 197.5 23.05 26.40
BA 170331P00200000 P 03/31/17 200.0 26.50 28.80
BA 170421C00120000 C 04/21/17 120.0 51.05 54.70
BA 170421C00125000 C 04/21/17 125.0 46.10 49.80
BA 170421C00130000 C 04/21/17 130.0 41.30 44.30
BA 170421C00135000 C 04/21/17 135.0 36.70 38.85
BA 170421C00140000 C 04/21/17 140.0 31.75 33.90
BA 170421C00145000 C 04/21/17 145.0 26.90 28.90
BA 170421C00150000 C 04/21/17 150.0 23.05 23.60
BA 170421C00155000 C 04/21/17 155.0 17.30 19.30
BA 170421C00160000 C 04/21/17 160.0 13.85 14.30
BA 170421C00165000 C 04/21/17 165.0 9.80 10.15
BA 170421C00170000 C 04/21/17 170.0 6.30 6.50
BA 170421C00175000 C 04/21/17 175.0 3.60 3.75
BA 170421C00180000 C 04/21/17 180.0 1.82 1.92
BA 170421C00185000 C 04/21/17 185.0 0.81 0.89
BA 170421P00120000 P 04/21/17 120.0 0.02 0.06
BA 170421P00125000 P 04/21/17 125.0 0.02 0.07
BA 170421P00130000 P 04/21/17 130.0 0.03 0.14
BA 170421P00135000 P 04/21/17 135.0 0.07 0.20
BA 170421P00140000 P 04/21/17 140.0 0.15 0.30
BA 170421P00145000 P 04/21/17 145.0 0.23 0.31
BA 170421P00150000 P 04/21/17 150.0 0.37 0.45
BA 170421P00155000 P 04/21/17 155.0 0.63 0.72
BA 170421P00160000 P 04/21/17 160.0 1.11 1.16
BA 170421P00165000 P 04/21/17 165.0 1.97 2.06
BA 170421P00170000 P 04/21/17 170.0 3.40 3.55
BA 170421P00175000 P 04/21/17 175.0 5.65 5.85
BA 170421P00180000 P 04/21/17 180.0 8.80 9.10
BA 170421P00185000 P 04/21/17 185.0 12.45 14.10
BA 170519C00065000 C 05/19/17 65.0 106.10 109.25
BA 170519C00070000 C 05/19/17 70.0 101.10 104.25
BA 170519C00075000 C 05/19/17 75.0 96.10 99.25
BA 170519C00080000 C 05/19/17 80.0 91.15 94.25
BA 170519C00085000 C 05/19/17 85.0 86.15 89.30
BA 170519C00090000 C 05/19/17 90.0 81.15 84.25
BA 170519C00095000 C 05/19/17 95.0 76.20 79.30
BA 170519C00100000 C 05/19/17 100.0 71.20 74.35
BA 170519C00105000 C 05/19/17 105.0 66.20 69.35
BA 170519C00110000 C 05/19/17 110.0 61.25 64.25
BA 170519C00115000 C 05/19/17 115.0 56.30 59.25
BA 170519C00120000 C 05/19/17 120.0 51.35 54.30
BA 170519C00125000 C 05/19/17 125.0 46.40 49.35
BA 170519C00130000 C 05/19/17 130.0 42.80 43.60
BA 170519C00135000 C 05/19/17 135.0 36.85 39.35
BA 170519C00140000 C 05/19/17 140.0 32.00 34.50
BA 170519C00145000 C 05/19/17 145.0 28.25 28.85
BA 170519C00150000 C 05/19/17 150.0 23.50 24.00
BA 170519C00155000 C 05/19/17 155.0 19.00 19.50
BA 170519C00160000 C 05/19/17 160.0 14.75 15.15
BA 170519C00165000 C 05/19/17 165.0 10.90 11.20
BA 170519C00170000 C 05/19/17 170.0 7.55 7.80
BA 170519C00175000 C 05/19/17 175.0 4.90 5.10
BA 170519C00180000 C 05/19/17 180.0 2.94 3.05
BA 170519C00185000 C 05/19/17 185.0 1.65 1.73
BA 170519C00190000 C 05/19/17 190.0 0.85 0.95
BA 170519P00065000 P 05/19/17 65.0 0.00 0.05
BA 170519P00070000 P 05/19/17 70.0 0.00 0.05
BA 170519P00075000 P 05/19/17 75.0 0.00 0.06
BA 170519P00080000 P 05/19/17 80.0 0.00 0.05
BA 170519P00085000 P 05/19/17 85.0 0.00 0.04
BA 170519P00090000 P 05/19/17 90.0 0.00 0.05
BA 170519P00095000 P 05/19/17 95.0 0.01 0.06
BA 170519P00100000 P 05/19/17 100.0 0.00 0.07
BA 170519P00105000 P 05/19/17 105.0 0.00 0.09
BA 170519P00110000 P 05/19/17 110.0 0.00 0.10
BA 170519P00115000 P 05/19/17 115.0 0.07 0.11
BA 170519P00120000 P 05/19/17 120.0 0.09 0.17
BA 170519P00125000 P 05/19/17 125.0 0.15 0.24
BA 170519P00130000 P 05/19/17 130.0 0.25 0.34
BA 170519P00135000 P 05/19/17 135.0 0.30 0.45
BA 170519P00140000 P 05/19/17 140.0 0.50 0.58
BA 170519P00145000 P 05/19/17 145.0 0.70 0.78
BA 170519P00150000 P 05/19/17 150.0 1.05 1.14
BA 170519P00155000 P 05/19/17 155.0 1.58 1.67
BA 170519P00160000 P 05/19/17 160.0 2.43 2.55
BA 170519P00165000 P 05/19/17 165.0 3.65 3.80
BA 170519P00170000 P 05/19/17 170.0 5.45 5.60
BA 170519P00175000 P 05/19/17 175.0 7.85 8.10
BA 170519P00180000 P 05/19/17 180.0 11.00 11.35
BA 170519P00185000 P 05/19/17 185.0 14.30 15.85
BA 170519P00190000 P 05/19/17 190.0 18.40 20.10
BA 170616C00065000 C 06/16/17 65.0 106.10 109.95
BA 170616C00070000 C 06/16/17 70.0 101.10 104.80
BA 170616C00075000 C 06/16/17 75.0 96.10 100.10
BA 170616C00080000 C 06/16/17 80.0 91.15 94.70
BA 170616C00085000 C 06/16/17 85.0 86.15 89.60
BA 170616C00090000 C 06/16/17 90.0 81.15 84.60
BA 170616C00095000 C 06/16/17 95.0 76.20 79.50
BA 170616C00100000 C 06/16/17 100.0 71.20 74.75
BA 170616C00105000 C 06/16/17 105.0 66.25 69.65
BA 170616C00110000 C 06/16/17 110.0 61.25 64.65
BA 170616C00115000 C 06/16/17 115.0 56.30 59.65
BA 170616C00120000 C 06/16/17 120.0 51.70 53.95
BA 170616C00125000 C 06/16/17 125.0 46.40 49.40
BA 170616C00130000 C 06/16/17 130.0 41.50 44.50
BA 170616C00135000 C 06/16/17 135.0 36.95 39.10
BA 170616C00140000 C 06/16/17 140.0 32.15 34.25
BA 170616C00145000 C 06/16/17 145.0 28.35 29.00
BA 170616C00150000 C 06/16/17 150.0 23.80 24.30
BA 170616C00155000 C 06/16/17 155.0 19.40 19.90
BA 170616C00160000 C 06/16/17 160.0 15.30 15.60
BA 170616C00165000 C 06/16/17 165.0 11.55 11.85
BA 170616C00170000 C 06/16/17 170.0 8.30 8.60
BA 170616C00175000 C 06/16/17 175.0 5.70 5.90
BA 170616C00180000 C 06/16/17 180.0 3.70 3.90
BA 170616C00185000 C 06/16/17 185.0 2.29 2.38
BA 170616C00190000 C 06/16/17 190.0 1.33 1.42
BA 170616C00195000 C 06/16/17 195.0 0.75 0.83
BA 170616P00065000 P 06/16/17 65.0 0.00 0.05
BA 170616P00070000 P 06/16/17 70.0 0.01 0.05
BA 170616P00075000 P 06/16/17 75.0 0.00 0.06
BA 170616P00080000 P 06/16/17 80.0 0.00 0.05
BA 170616P00085000 P 06/16/17 85.0 0.00 0.05
BA 170616P00090000 P 06/16/17 90.0 0.00 0.08
BA 170616P00095000 P 06/16/17 95.0 0.03 0.08
BA 170616P00100000 P 06/16/17 100.0 0.04 0.10
BA 170616P00105000 P 06/16/17 105.0 0.07 0.12
BA 170616P00110000 P 06/16/17 110.0 0.08 0.12
BA 170616P00115000 P 06/16/17 115.0 0.11 0.24
BA 170616P00120000 P 06/16/17 120.0 0.20 0.25
BA 170616P00125000 P 06/16/17 125.0 0.29 0.38
BA 170616P00130000 P 06/16/17 130.0 0.40 0.52
BA 170616P00135000 P 06/16/17 135.0 0.56 0.64
BA 170616P00140000 P 06/16/17 140.0 0.76 0.87
BA 170616P00145000 P 06/16/17 145.0 1.08 1.17
BA 170616P00150000 P 06/16/17 150.0 1.51 1.61
BA 170616P00155000 P 06/16/17 155.0 2.18 2.30
BA 170616P00160000 P 06/16/17 160.0 3.15 3.30
BA 170616P00165000 P 06/16/17 165.0 4.50 4.70
BA 170616P00170000 P 06/16/17 170.0 6.40 6.60
BA 170616P00175000 P 06/16/17 175.0 8.75 9.05
BA 170616P00180000 P 06/16/17 180.0 11.75 12.10
BA 170616P00185000 P 06/16/17 185.0 15.35 15.70
BA 170616P00190000 P 06/16/17 190.0 19.10 20.75
BA 170616P00195000 P 06/16/17 195.0 23.25 25.10
BA 170818C00080000 C 08/18/17 80.0 91.10 94.25
BA 170818C00085000 C 08/18/17 85.0 86.15 89.20
BA 170818C00090000 C 08/18/17 90.0 81.15 84.20
BA 170818C00095000 C 08/18/17 95.0 76.15 79.20
BA 170818C00100000 C 08/18/17 100.0 71.20 74.25
BA 170818C00105000 C 08/18/17 105.0 66.25 69.30
BA 170818C00110000 C 08/18/17 110.0 61.30 64.30
BA 170818C00115000 C 08/18/17 115.0 56.40 59.40
BA 170818C00120000 C 08/18/17 120.0 51.45 54.45
BA 170818C00125000 C 08/18/17 125.0 46.55 49.60
BA 170818C00130000 C 08/18/17 130.0 41.70 44.75
BA 170818C00135000 C 08/18/17 135.0 37.25 39.45
BA 170818C00140000 C 08/18/17 140.0 32.55 34.70
BA 170818C00145000 C 08/18/17 145.0 27.95 29.95
BA 170818C00150000 C 08/18/17 150.0 24.65 25.35
BA 170818C00155000 C 08/18/17 155.0 19.90 21.45
BA 170818C00160000 C 08/18/17 160.0 16.45 17.45
BA 170818C00165000 C 08/18/17 165.0 13.25 13.50
BA 170818C00170000 C 08/18/17 170.0 10.15 10.45
BA 170818C00175000 C 08/18/17 175.0 7.50 7.85
BA 170818C00180000 C 08/18/17 180.0 5.50 5.70
BA 170818C00185000 C 08/18/17 185.0 3.85 4.05
BA 170818C00190000 C 08/18/17 190.0 2.56 2.74
BA 170818C00195000 C 08/18/17 195.0 1.69 1.84
BA 170818C00200000 C 08/18/17 200.0 1.07 1.15
BA 170818C00210000 C 08/18/17 210.0 0.38 0.51
BA 170818C00220000 C 08/18/17 220.0 0.12 0.23
BA 170818C00230000 C 08/18/17 230.0 0.00 0.12
BA 170818P00080000 P 08/18/17 80.0 0.05 0.11
BA 170818P00085000 P 08/18/17 85.0 0.05 0.16
BA 170818P00090000 P 08/18/17 90.0 0.06 0.20
BA 170818P00095000 P 08/18/17 95.0 0.12 0.25
BA 170818P00100000 P 08/18/17 100.0 0.19 0.33
BA 170818P00105000 P 08/18/17 105.0 0.25 0.40
BA 170818P00110000 P 08/18/17 110.0 0.34 0.49
BA 170818P00115000 P 08/18/17 115.0 0.44 0.61
BA 170818P00120000 P 08/18/17 120.0 0.57 0.74
BA 170818P00125000 P 08/18/17 125.0 0.74 0.92
BA 170818P00130000 P 08/18/17 130.0 1.00 1.15
BA 170818P00135000 P 08/18/17 135.0 1.28 1.46
BA 170818P00140000 P 08/18/17 140.0 1.66 1.85
BA 170818P00145000 P 08/18/17 145.0 2.20 2.40
BA 170818P00150000 P 08/18/17 150.0 3.00 3.15
BA 170818P00155000 P 08/18/17 155.0 4.00 4.15
BA 170818P00160000 P 08/18/17 160.0 5.25 5.45
BA 170818P00165000 P 08/18/17 165.0 6.85 7.15
BA 170818P00170000 P 08/18/17 170.0 9.00 9.20
BA 170818P00175000 P 08/18/17 175.0 11.45 11.75
BA 170818P00180000 P 08/18/17 180.0 14.35 14.70
BA 170818P00185000 P 08/18/17 185.0 17.75 18.15
BA 170818P00190000 P 08/18/17 190.0 21.05 22.80
BA 170818P00195000 P 08/18/17 195.0 25.25 27.10
BA 170818P00200000 P 08/18/17 200.0 29.70 31.50
BA 170818P00210000 P 08/18/17 210.0 38.80 40.90
BA 170818P00220000 P 08/18/17 220.0 47.90 50.85
BA 170818P00230000 P 08/18/17 230.0 57.60 60.70
BA 180119C00055000 C 01/19/18 55.0 115.50 120.00
BA 180119C00060000 C 01/19/18 60.0 110.55 114.60
BA 180119C00065000 C 01/19/18 65.0 105.75 109.60
BA 180119C00070000 C 01/19/18 70.0 100.50 104.75
BA 180119C00075000 C 01/19/18 75.0 95.70 99.80
BA 180119C00080000 C 01/19/18 80.0 90.75 94.70
BA 180119C00085000 C 01/19/18 85.0 85.60 89.80
BA 180119C00090000 C 01/19/18 90.0 80.60 84.85
BA 180119C00095000 C 01/19/18 95.0 75.75 79.85
BA 180119C00100000 C 01/19/18 100.0 71.00 75.00
BA 180119C00105000 C 01/19/18 105.0 66.10 70.00
BA 180119C00110000 C 01/19/18 110.0 61.25 65.15
BA 180119C00115000 C 01/19/18 115.0 56.40 60.25
BA 180119C00120000 C 01/19/18 120.0 51.40 55.60
BA 180119C00125000 C 01/19/18 125.0 47.25 50.70
BA 180119C00130000 C 01/19/18 130.0 42.60 45.25
BA 180119C00135000 C 01/19/18 135.0 38.60 40.50
BA 180119C00140000 C 01/19/18 140.0 34.80 35.65
BA 180119C00145000 C 01/19/18 145.0 30.80 31.50
BA 180119C00150000 C 01/19/18 150.0 26.70 27.55
BA 180119C00155000 C 01/19/18 155.0 23.30 23.85
BA 180119C00160000 C 01/19/18 160.0 20.10 20.45
BA 180119C00165000 C 01/19/18 165.0 16.90 17.25
BA 180119C00170000 C 01/19/18 170.0 14.10 14.50
BA 180119C00175000 C 01/19/18 175.0 11.55 11.95
BA 180119C00180000 C 01/19/18 180.0 9.55 9.70
BA 180119C00185000 C 01/19/18 185.0 7.60 7.80
BA 180119C00190000 C 01/19/18 190.0 6.00 6.20
BA 180119C00195000 C 01/19/18 195.0 4.65 4.85
BA 180119C00200000 C 01/19/18 200.0 3.60 3.80
BA 180119C00210000 C 01/19/18 210.0 2.02 2.23
BA 180119C00220000 C 01/19/18 220.0 1.15 1.29
BA 180119P00055000 P 01/19/18 55.0 0.14 0.21
BA 180119P00060000 P 01/19/18 60.0 0.15 0.26
BA 180119P00065000 P 01/19/18 65.0 0.22 0.34
BA 180119P00070000 P 01/19/18 70.0 0.25 0.40
BA 180119P00075000 P 01/19/18 75.0 0.32 0.49
BA 180119P00080000 P 01/19/18 80.0 0.43 0.60
BA 180119P00085000 P 01/19/18 85.0 0.59 0.73
BA 180119P00090000 P 01/19/18 90.0 0.71 0.88
BA 180119P00095000 P 01/19/18 95.0 0.87 1.04
BA 180119P00100000 P 01/19/18 100.0 1.07 1.20
BA 180119P00105000 P 01/19/18 105.0 1.23 1.42
BA 180119P00110000 P 01/19/18 110.0 1.48 1.67
BA 180119P00115000 P 01/19/18 115.0 1.77 1.94
BA 180119P00120000 P 01/19/18 120.0 2.15 2.30
BA 180119P00125000 P 01/19/18 125.0 2.67 2.76
BA 180119P00130000 P 01/19/18 130.0 3.10 3.30
BA 180119P00135000 P 01/19/18 135.0 3.75 4.00
BA 180119P00140000 P 01/19/18 140.0 4.55 4.80
BA 180119P00145000 P 01/19/18 145.0 5.65 5.75
BA 180119P00150000 P 01/19/18 150.0 6.85 6.95
BA 180119P00155000 P 01/19/18 155.0 8.25 8.35
BA 180119P00160000 P 01/19/18 160.0 9.90 10.00
BA 180119P00165000 P 01/19/18 165.0 11.80 11.95
BA 180119P00170000 P 01/19/18 170.0 13.85 14.10
BA 180119P00175000 P 01/19/18 175.0 16.35 16.60
BA 180119P00180000 P 01/19/18 180.0 19.15 19.50
BA 180119P00185000 P 01/19/18 185.0 22.25 22.60
BA 180119P00190000 P 01/19/18 190.0 25.65 26.00
BA 180119P00195000 P 01/19/18 195.0 29.35 29.70
BA 180119P00200000 P 01/19/18 200.0 32.30 35.15
BA 180119P00210000 P 01/19/18 210.0 41.10 43.70
BA 180119P00220000 P 01/19/18 220.0 50.00 52.05
BA 180615C00085000 C 06/15/18 85.0 85.60 90.00
BA 180615C00090000 C 06/15/18 90.0 80.65 85.00
BA 180615C00095000 C 06/15/18 95.0 75.75 80.00
BA 180615C00100000 C 06/15/18 100.0 70.80 75.40
BA 180615C00105000 C 06/15/18 105.0 66.00 70.50
BA 180615C00110000 C 06/15/18 110.0 61.20 65.50
BA 180615C00115000 C 06/15/18 115.0 56.50 60.95
BA 180615C00120000 C 06/15/18 120.0 52.45 55.10
BA 180615C00125000 C 06/15/18 125.0 47.65 50.60
BA 180615C00130000 C 06/15/18 130.0 43.00 45.90
BA 180615C00135000 C 06/15/18 135.0 38.55 41.80
BA 180615C00140000 C 06/15/18 140.0 35.15 37.50
BA 180615C00145000 C 06/15/18 145.0 30.45 33.70
BA 180615C00150000 C 06/15/18 150.0 26.80 29.85
BA 180615C00155000 C 06/15/18 155.0 23.50 26.45
BA 180615C00160000 C 06/15/18 160.0 21.05 23.05
BA 180615C00165000 C 06/15/18 165.0 18.50 20.20
BA 180615C00170000 C 06/15/18 170.0 16.55 17.00
BA 180615C00175000 C 06/15/18 175.0 14.10 14.70
BA 180615C00180000 C 06/15/18 180.0 11.95 12.70
BA 180615C00185000 C 06/15/18 185.0 10.00 10.45
BA 180615C00190000 C 06/15/18 190.0 8.45 8.85
BA 180615C00195000 C 06/15/18 195.0 6.90 7.35
BA 180615C00200000 C 06/15/18 200.0 5.65 6.20
BA 180615C00210000 C 06/15/18 210.0 3.75 4.15
BA 180615C00220000 C 06/15/18 220.0 1.92 2.76
BA 180615P00085000 P 06/15/18 85.0 1.03 1.48
BA 180615P00090000 P 06/15/18 90.0 1.27 1.72
BA 180615P00095000 P 06/15/18 95.0 1.51 2.00
BA 180615P00100000 P 06/15/18 100.0 1.85 2.32
BA 180615P00105000 P 06/15/18 105.0 2.14 2.82
BA 180615P00110000 P 06/15/18 110.0 2.66 3.00
BA 180615P00115000 P 06/15/18 115.0 3.10 3.80
BA 180615P00120000 P 06/15/18 120.0 3.75 4.40
BA 180615P00125000 P 06/15/18 125.0 4.50 5.15
BA 180615P00130000 P 06/15/18 130.0 5.45 5.80
BA 180615P00135000 P 06/15/18 135.0 6.30 6.85
BA 180615P00140000 P 06/15/18 140.0 7.45 8.00
BA 180615P00145000 P 06/15/18 145.0 8.75 9.30
BA 180615P00150000 P 06/15/18 150.0 10.20 10.80
BA 180615P00155000 P 06/15/18 155.0 11.85 12.55
BA 180615P00160000 P 06/15/18 160.0 13.85 14.45
BA 180615P00165000 P 06/15/18 165.0 15.90 16.60
BA 180615P00170000 P 06/15/18 170.0 18.10 19.70
BA 180615P00175000 P 06/15/18 175.0 20.55 22.20
BA 180615P00180000 P 06/15/18 180.0 23.60 25.45
BA 180615P00185000 P 06/15/18 185.0 26.55 28.70
BA 180615P00190000 P 06/15/18 190.0 29.65 32.10
BA 180615P00195000 P 06/15/18 195.0 32.85 35.70
BA 180615P00200000 P 06/15/18 200.0 36.55 39.55
BA 180615P00210000 P 06/15/18 210.0 44.65 47.55
BA 180615P00220000 P 06/15/18 220.0 53.15 56.10
BA 190118C00070000 C 01/18/19 70.0 100.50 105.00
BA 190118C00075000 C 01/18/19 75.0 95.50 100.00
BA 190118C00080000 C 01/18/19 80.0 90.50 95.00
BA 190118C00085000 C 01/18/19 85.0 85.50 90.00
BA 190118C00090000 C 01/18/19 90.0 80.50 85.00
BA 190118C00095000 C 01/18/19 95.0 75.50 80.00
BA 190118C00100000 C 01/18/19 100.0 70.50 75.40
BA 190118C00105000 C 01/18/19 105.0 65.70 70.50
BA 190118C00110000 C 01/18/19 110.0 62.00 65.15
BA 190118C00115000 C 01/18/19 115.0 57.50 60.55
BA 190118C00120000 C 01/18/19 120.0 52.90 56.00
BA 190118C00125000 C 01/18/19 125.0 48.25 51.45
BA 190118C00130000 C 01/18/19 130.0 43.85 47.00
BA 190118C00135000 C 01/18/19 135.0 39.60 43.10
BA 190118C00140000 C 01/18/19 140.0 35.50 38.90
BA 190118C00145000 C 01/18/19 145.0 33.85 35.30
BA 190118C00150000 C 01/18/19 150.0 30.50 31.85
BA 190118C00155000 C 01/18/19 155.0 27.15 28.85
BA 190118C00160000 C 01/18/19 160.0 23.35 25.80
BA 190118C00165000 C 01/18/19 165.0 21.50 22.85
BA 190118C00170000 C 01/18/19 170.0 18.95 20.20
BA 190118C00175000 C 01/18/19 175.0 16.60 17.90
BA 190118C00180000 C 01/18/19 180.0 14.50 15.65
BA 190118C00185000 C 01/18/19 185.0 12.60 13.70
BA 190118C00190000 C 01/18/19 190.0 10.85 11.95
BA 190118C00195000 C 01/18/19 195.0 9.35 10.35
BA 190118C00200000 C 01/18/19 200.0 7.90 9.00
BA 190118C00210000 C 01/18/19 210.0 5.90 6.70
BA 190118C00220000 C 01/18/19 220.0 4.25 4.90
BA 190118C00230000 C 01/18/19 230.0 2.92 3.40
BA 190118C00240000 C 01/18/19 240.0 1.65 2.57
BA 190118P00070000 P 01/18/19 70.0 1.14 1.85
BA 190118P00075000 P 01/18/19 75.0 1.43 1.88
BA 190118P00080000 P 01/18/19 80.0 1.73 2.25
BA 190118P00085000 P 01/18/19 85.0 2.01 2.74
BA 190118P00090000 P 01/18/19 90.0 2.40 3.30
BA 190118P00095000 P 01/18/19 95.0 2.78 3.50
BA 190118P00100000 P 01/18/19 100.0 3.25 4.35
BA 190118P00105000 P 01/18/19 105.0 3.80 4.90
BA 190118P00110000 P 01/18/19 110.0 4.70 5.60
BA 190118P00115000 P 01/18/19 115.0 5.55 6.50
BA 190118P00120000 P 01/18/19 120.0 6.45 7.40
BA 190118P00125000 P 01/18/19 125.0 7.45 8.30
BA 190118P00130000 P 01/18/19 130.0 8.55 9.80
BA 190118P00135000 P 01/18/19 135.0 9.80 10.90
BA 190118P00140000 P 01/18/19 140.0 11.20 12.70
BA 190118P00145000 P 01/18/19 145.0 12.75 13.75
BA 190118P00150000 P 01/18/19 150.0 14.20 15.65
BA 190118P00155000 P 01/18/19 155.0 16.40 18.15
BA 190118P00160000 P 01/18/19 160.0 18.20 19.30
BA 190118P00165000 P 01/18/19 165.0 20.40 22.60
BA 190118P00170000 P 01/18/19 170.0 22.85 25.75
BA 190118P00175000 P 01/18/19 175.0 25.50 28.60
BA 190118P00180000 P 01/18/19 180.0 28.40 30.55
BA 190118P00185000 P 01/18/19 185.0 31.00 34.45
BA 190118P00190000 P 01/18/19 190.0 34.05 37.50
BA 190118P00195000 P 01/18/19 195.0 37.60 40.95
BA 190118P00200000 P 01/18/19 200.0 40.80 44.50
BA 190118P00210000 P 01/18/19 210.0 48.05 50.20
BA 190118P00220000 P 01/18/19 220.0 56.30 59.50
BA 190118P00230000 P 01/18/19 230.0 64.65 68.00
BA 190118P00240000 P 01/18/19 240.0 73.45 77.00

OPRA data is delayed 15 minutes.