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 (2016-06-10)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BA 160805C00097500 C 08/05/16 97.5 35.10 37.10
BA 160805C00100000 C 08/05/16 100.0 31.40 35.65
BA 160805C00105000 C 08/05/16 105.0 26.30 30.50
BA 160805C00110000 C 08/05/16 110.0 21.85 24.70
BA 160805C00115000 C 08/05/16 115.0 17.65 19.25
BA 160805C00116000 C 08/05/16 116.0 15.30 18.85
BA 160805C00117000 C 08/05/16 117.0 14.35 18.15
BA 160805C00118000 C 08/05/16 118.0 13.30 17.20
BA 160805C00119000 C 08/05/16 119.0 12.90 15.60
BA 160805C00120000 C 08/05/16 120.0 12.75 14.20
BA 160805C00121000 C 08/05/16 121.0 10.30 13.70
BA 160805C00122000 C 08/05/16 122.0 9.30 12.75
BA 160805C00123000 C 08/05/16 123.0 8.95 11.30
BA 160805C00124000 C 08/05/16 124.0 8.95 10.10
BA 160805C00125000 C 08/05/16 125.0 8.60 8.80
BA 160805C00126000 C 08/05/16 126.0 7.60 7.80
BA 160805C00127000 C 08/05/16 127.0 6.65 6.85
BA 160805C00128000 C 08/05/16 128.0 5.70 5.85
BA 160805C00129000 C 08/05/16 129.0 4.75 4.95
BA 160805C00130000 C 08/05/16 130.0 3.85 4.00
BA 160805C00131000 C 08/05/16 131.0 3.00 3.15
BA 160805C00132000 C 08/05/16 132.0 2.23 2.32
BA 160805C00133000 C 08/05/16 133.0 1.56 1.64
BA 160805C00134000 C 08/05/16 134.0 1.01 1.07
BA 160805C00135000 C 08/05/16 135.0 0.59 0.65
BA 160805C00136000 C 08/05/16 136.0 0.31 0.37
BA 160805C00137000 C 08/05/16 137.0 0.16 0.19
BA 160805C00138000 C 08/05/16 138.0 0.07 0.12
BA 160805C00139000 C 08/05/16 139.0 0.02 0.04
BA 160805C00140000 C 08/05/16 140.0 0.01 0.05
BA 160805C00141000 C 08/05/16 141.0 0.00 0.15
BA 160805C00142000 C 08/05/16 142.0 0.02 0.11
BA 160805C00143000 C 08/05/16 143.0 0.00 0.08
BA 160805C00144000 C 08/05/16 144.0 0.00 0.07
BA 160805C00145000 C 08/05/16 145.0 0.00 0.06
BA 160805C00146000 C 08/05/16 146.0 0.00 0.05
BA 160805C00147000 C 08/05/16 147.0 0.00 0.05
BA 160805C00148000 C 08/05/16 148.0 0.00 0.05
BA 160805C00149000 C 08/05/16 149.0 0.00 0.05
BA 160805C00150000 C 08/05/16 150.0 0.00 0.05
BA 160805C00152500 C 08/05/16 152.5 0.00 0.05
BA 160805C00155000 C 08/05/16 155.0 0.00 0.05
BA 160805C00160000 C 08/05/16 160.0 0.00 0.06
BA 160805C00165000 C 08/05/16 165.0 0.00 0.06
BA 160805C00170000 C 08/05/16 170.0 0.00 0.06
BA 160805C00175000 C 08/05/16 175.0 0.00 0.06
BA 160805P00097500 P 08/05/16 97.5 0.00 0.06
BA 160805P00100000 P 08/05/16 100.0 0.00 0.06
BA 160805P00105000 P 08/05/16 105.0 0.00 0.06
BA 160805P00110000 P 08/05/16 110.0 0.00 0.06
BA 160805P00115000 P 08/05/16 115.0 0.00 0.04
BA 160805P00116000 P 08/05/16 116.0 0.00 0.08
BA 160805P00117000 P 08/05/16 117.0 0.00 0.11
BA 160805P00118000 P 08/05/16 118.0 0.00 0.15
BA 160805P00119000 P 08/05/16 119.0 0.00 0.15
BA 160805P00120000 P 08/05/16 120.0 0.00 0.15
BA 160805P00121000 P 08/05/16 121.0 0.00 0.15
BA 160805P00122000 P 08/05/16 122.0 0.00 0.03
BA 160805P00123000 P 08/05/16 123.0 0.01 0.04
BA 160805P00124000 P 08/05/16 124.0 0.02 0.04
BA 160805P00125000 P 08/05/16 125.0 0.02 0.05
BA 160805P00126000 P 08/05/16 126.0 0.04 0.07
BA 160805P00127000 P 08/05/16 127.0 0.05 0.09
BA 160805P00128000 P 08/05/16 128.0 0.09 0.13
BA 160805P00129000 P 08/05/16 129.0 0.15 0.18
BA 160805P00130000 P 08/05/16 130.0 0.24 0.28
BA 160805P00131000 P 08/05/16 131.0 0.38 0.42
BA 160805P00132000 P 08/05/16 132.0 0.59 0.64
BA 160805P00133000 P 08/05/16 133.0 0.91 0.97
BA 160805P00134000 P 08/05/16 134.0 1.35 1.44
BA 160805P00135000 P 08/05/16 135.0 1.92 2.03
BA 160805P00136000 P 08/05/16 136.0 2.63 2.77
BA 160805P00137000 P 08/05/16 137.0 3.45 3.60
BA 160805P00138000 P 08/05/16 138.0 4.35 4.50
BA 160805P00139000 P 08/05/16 139.0 5.30 5.50
BA 160805P00140000 P 08/05/16 140.0 6.25 6.45
BA 160805P00141000 P 08/05/16 141.0 7.25 7.40
BA 160805P00142000 P 08/05/16 142.0 8.15 8.60
BA 160805P00143000 P 08/05/16 143.0 8.75 10.10
BA 160805P00144000 P 08/05/16 144.0 8.75 11.55
BA 160805P00145000 P 08/05/16 145.0 9.60 11.60
BA 160805P00146000 P 08/05/16 146.0 11.00 12.85
BA 160805P00147000 P 08/05/16 147.0 12.00 13.75
BA 160805P00148000 P 08/05/16 148.0 12.75 14.75
BA 160805P00149000 P 08/05/16 149.0 13.80 17.15
BA 160805P00150000 P 08/05/16 150.0 14.25 17.15
BA 160805P00152500 P 08/05/16 152.5 17.35 20.10
BA 160805P00155000 P 08/05/16 155.0 19.25 22.30
BA 160805P00160000 P 08/05/16 160.0 24.25 27.30
BA 160805P00165000 P 08/05/16 165.0 29.45 31.50
BA 160805P00170000 P 08/05/16 170.0 34.25 37.30
BA 160805P00175000 P 08/05/16 175.0 39.25 41.60
BA 160812C00097500 C 08/12/16 97.5 33.90 37.30
BA 160812C00100000 C 08/12/16 100.0 31.35 35.70
BA 160812C00105000 C 08/12/16 105.0 26.40 30.65
BA 160812C00110000 C 08/12/16 110.0 21.35 25.65
BA 160812C00113000 C 08/12/16 113.0 18.30 21.55
BA 160812C00114000 C 08/12/16 114.0 17.30 20.60
BA 160812C00115000 C 08/12/16 115.0 17.15 19.55
BA 160812C00116000 C 08/12/16 116.0 15.45 18.85
BA 160812C00117000 C 08/12/16 117.0 15.60 17.95
BA 160812C00118000 C 08/12/16 118.0 14.10 16.15
BA 160812C00119000 C 08/12/16 119.0 12.45 15.55
BA 160812C00120000 C 08/12/16 120.0 12.10 14.20
BA 160812C00121000 C 08/12/16 121.0 10.45 13.75
BA 160812C00122000 C 08/12/16 122.0 9.85 12.70
BA 160812C00123000 C 08/12/16 123.0 10.10 12.30
BA 160812C00124000 C 08/12/16 124.0 9.60 9.80
BA 160812C00125000 C 08/12/16 125.0 8.60 8.85
BA 160812C00126000 C 08/12/16 126.0 7.65 7.90
BA 160812C00127000 C 08/12/16 127.0 6.70 6.90
BA 160812C00128000 C 08/12/16 128.0 5.80 5.95
BA 160812C00129000 C 08/12/16 129.0 4.90 5.05
BA 160812C00130000 C 08/12/16 130.0 4.00 4.15
BA 160812C00131000 C 08/12/16 131.0 3.20 3.40
BA 160812C00132000 C 08/12/16 132.0 2.51 2.60
BA 160812C00133000 C 08/12/16 133.0 1.87 1.93
BA 160812C00134000 C 08/12/16 134.0 1.33 1.39
BA 160812C00135000 C 08/12/16 135.0 0.88 0.94
BA 160812C00136000 C 08/12/16 136.0 0.56 0.62
BA 160812C00137000 C 08/12/16 137.0 0.33 0.38
BA 160812C00138000 C 08/12/16 138.0 0.19 0.23
BA 160812C00139000 C 08/12/16 139.0 0.10 0.14
BA 160812C00140000 C 08/12/16 140.0 0.04 0.10
BA 160812C00141000 C 08/12/16 141.0 0.01 0.08
BA 160812C00142000 C 08/12/16 142.0 0.00 0.10
BA 160812C00143000 C 08/12/16 143.0 0.00 0.14
BA 160812C00144000 C 08/12/16 144.0 0.00 0.10
BA 160812C00145000 C 08/12/16 145.0 0.00 0.10
BA 160812C00146000 C 08/12/16 146.0 0.00 0.07
BA 160812C00147000 C 08/12/16 147.0 0.00 0.06
BA 160812C00148000 C 08/12/16 148.0 0.00 0.05
BA 160812C00149000 C 08/12/16 149.0 0.00 0.05
BA 160812C00150000 C 08/12/16 150.0 0.00 0.07
BA 160812C00152500 C 08/12/16 152.5 0.00 0.05
BA 160812C00155000 C 08/12/16 155.0 0.00 0.05
BA 160812C00160000 C 08/12/16 160.0 0.00 0.06
BA 160812C00165000 C 08/12/16 165.0 0.00 0.06
BA 160812C00170000 C 08/12/16 170.0 0.00 0.06
BA 160812C00175000 C 08/12/16 175.0 0.00 0.06
BA 160812P00097500 P 08/12/16 97.5 0.00 0.06
BA 160812P00100000 P 08/12/16 100.0 0.00 0.06
BA 160812P00105000 P 08/12/16 105.0 0.00 0.08
BA 160812P00110000 P 08/12/16 110.0 0.00 0.11
BA 160812P00113000 P 08/12/16 113.0 0.00 0.15
BA 160812P00114000 P 08/12/16 114.0 0.00 0.16
BA 160812P00115000 P 08/12/16 115.0 0.00 0.14
BA 160812P00116000 P 08/12/16 116.0 0.00 0.17
BA 160812P00117000 P 08/12/16 117.0 0.01 0.18
BA 160812P00118000 P 08/12/16 118.0 0.03 0.18
BA 160812P00119000 P 08/12/16 119.0 0.04 0.18
BA 160812P00120000 P 08/12/16 120.0 0.05 0.18
BA 160812P00121000 P 08/12/16 121.0 0.06 0.22
BA 160812P00122000 P 08/12/16 122.0 0.08 0.19
BA 160812P00123000 P 08/12/16 123.0 0.10 0.17
BA 160812P00124000 P 08/12/16 124.0 0.13 0.18
BA 160812P00125000 P 08/12/16 125.0 0.19 0.23
BA 160812P00126000 P 08/12/16 126.0 0.26 0.29
BA 160812P00127000 P 08/12/16 127.0 0.34 0.39
BA 160812P00128000 P 08/12/16 128.0 0.47 0.51
BA 160812P00129000 P 08/12/16 129.0 0.62 0.68
BA 160812P00130000 P 08/12/16 130.0 0.84 0.90
BA 160812P00131000 P 08/12/16 131.0 1.12 1.19
BA 160812P00132000 P 08/12/16 132.0 1.48 1.56
BA 160812P00133000 P 08/12/16 133.0 1.93 2.00
BA 160812P00134000 P 08/12/16 134.0 2.46 2.58
BA 160812P00135000 P 08/12/16 135.0 3.10 3.25
BA 160812P00136000 P 08/12/16 136.0 3.80 4.05
BA 160812P00137000 P 08/12/16 137.0 4.65 4.80
BA 160812P00138000 P 08/12/16 138.0 5.50 5.65
BA 160812P00139000 P 08/12/16 139.0 6.40 6.60
BA 160812P00140000 P 08/12/16 140.0 7.35 7.60
BA 160812P00141000 P 08/12/16 141.0 8.10 8.60
BA 160812P00142000 P 08/12/16 142.0 8.55 10.00
BA 160812P00143000 P 08/12/16 143.0 9.60 10.65
BA 160812P00144000 P 08/12/16 144.0 9.65 12.95
BA 160812P00145000 P 08/12/16 145.0 10.45 12.70
BA 160812P00146000 P 08/12/16 146.0 11.45 14.50
BA 160812P00147000 P 08/12/16 147.0 12.75 15.50
BA 160812P00148000 P 08/12/16 148.0 13.75 16.25
BA 160812P00149000 P 08/12/16 149.0 15.05 17.95
BA 160812P00150000 P 08/12/16 150.0 15.90 19.35
BA 160812P00152500 P 08/12/16 152.5 17.80 21.70
BA 160812P00155000 P 08/12/16 155.0 20.30 24.00
BA 160812P00160000 P 08/12/16 160.0 25.30 29.75
BA 160812P00165000 P 08/12/16 165.0 30.30 34.75
BA 160812P00170000 P 08/12/16 170.0 35.30 39.70
BA 160812P00175000 P 08/12/16 175.0 40.65 44.70
BA 160819C00055000 C 08/19/16 55.0 76.60 80.65
BA 160819C00060000 C 08/19/16 60.0 71.50 73.95
BA 160819C00065000 C 08/19/16 65.0 66.50 70.40
BA 160819C00070000 C 08/19/16 70.0 61.50 65.40
BA 160819C00075000 C 08/19/16 75.0 56.30 60.40
BA 160819C00080000 C 08/19/16 80.0 51.60 55.00
BA 160819C00085000 C 08/19/16 85.0 46.85 49.55
BA 160819C00090000 C 08/19/16 90.0 41.30 43.95
BA 160819C00095000 C 08/19/16 95.0 37.10 39.10
BA 160819C00100000 C 08/19/16 100.0 32.45 33.95
BA 160819C00105000 C 08/19/16 105.0 27.55 29.65
BA 160819C00106000 C 08/19/16 106.0 26.05 27.95
BA 160819C00107000 C 08/19/16 107.0 24.35 28.05
BA 160819C00108000 C 08/19/16 108.0 23.95 26.50
BA 160819C00109000 C 08/19/16 109.0 22.40 25.45
BA 160819C00110000 C 08/19/16 110.0 23.60 23.80
BA 160819C00111000 C 08/19/16 111.0 20.95 23.30
BA 160819C00112000 C 08/19/16 112.0 19.40 22.60
BA 160819C00113000 C 08/19/16 113.0 19.05 21.15
BA 160819C00114000 C 08/19/16 114.0 17.95 20.05
BA 160819C00115000 C 08/19/16 115.0 17.70 18.90
BA 160819C00116000 C 08/19/16 116.0 15.40 18.00
BA 160819C00117000 C 08/19/16 117.0 14.65 17.00
BA 160819C00118000 C 08/19/16 118.0 14.00 15.90
BA 160819C00119000 C 08/19/16 119.0 13.50 15.05
BA 160819C00120000 C 08/19/16 120.0 13.65 13.80
BA 160819C00121000 C 08/19/16 121.0 11.45 13.15
BA 160819C00122000 C 08/19/16 122.0 10.65 12.15
BA 160819C00123000 C 08/19/16 123.0 9.80 11.00
BA 160819C00124000 C 08/19/16 124.0 9.30 9.95
BA 160819C00125000 C 08/19/16 125.0 8.70 8.85
BA 160819C00126000 C 08/19/16 126.0 7.75 7.95
BA 160819C00127000 C 08/19/16 127.0 6.80 6.95
BA 160819C00128000 C 08/19/16 128.0 5.90 6.05
BA 160819C00129000 C 08/19/16 129.0 5.05 5.15
BA 160819C00130000 C 08/19/16 130.0 4.20 4.35
BA 160819C00131000 C 08/19/16 131.0 3.45 3.55
BA 160819C00132000 C 08/19/16 132.0 2.75 2.82
BA 160819C00133000 C 08/19/16 133.0 2.12 2.20
BA 160819C00134000 C 08/19/16 134.0 1.60 1.65
BA 160819C00135000 C 08/19/16 135.0 1.16 1.21
BA 160819C00136000 C 08/19/16 136.0 0.81 0.86
BA 160819C00137000 C 08/19/16 137.0 0.54 0.59
BA 160819C00138000 C 08/19/16 138.0 0.36 0.40
BA 160819C00139000 C 08/19/16 139.0 0.23 0.26
BA 160819C00140000 C 08/19/16 140.0 0.15 0.17
BA 160819C00141000 C 08/19/16 141.0 0.09 0.10
BA 160819C00142000 C 08/19/16 142.0 0.05 0.09
BA 160819C00143000 C 08/19/16 143.0 0.03 0.06
BA 160819C00144000 C 08/19/16 144.0 0.00 0.09
BA 160819C00145000 C 08/19/16 145.0 0.00 0.07
BA 160819C00146000 C 08/19/16 146.0 0.00 0.05
BA 160819C00147000 C 08/19/16 147.0 0.00 0.05
BA 160819C00148000 C 08/19/16 148.0 0.00 0.05
BA 160819C00149000 C 08/19/16 149.0 0.00 0.05
BA 160819C00150000 C 08/19/16 150.0 0.00 0.04
BA 160819C00152500 C 08/19/16 152.5 0.00 0.05
BA 160819C00155000 C 08/19/16 155.0 0.00 0.05
BA 160819C00160000 C 08/19/16 160.0 0.00 0.06
BA 160819C00165000 C 08/19/16 165.0 0.00 0.05
BA 160819C00170000 C 08/19/16 170.0 0.00 0.06
BA 160819C00175000 C 08/19/16 175.0 0.00 0.06
BA 160819C00180000 C 08/19/16 180.0 0.00 0.06
BA 160819C00185000 C 08/19/16 185.0 0.00 0.06
BA 160819C00190000 C 08/19/16 190.0 0.00 0.06
BA 160819C00195000 C 08/19/16 195.0 0.00 0.06
BA 160819C00200000 C 08/19/16 200.0 0.00 0.06
BA 160819C00210000 C 08/19/16 210.0 0.00 0.06
BA 160819P00055000 P 08/19/16 55.0 0.00 0.05
BA 160819P00060000 P 08/19/16 60.0 0.00 0.01
BA 160819P00065000 P 08/19/16 65.0 0.00 0.01
BA 160819P00070000 P 08/19/16 70.0 0.00 0.01
BA 160819P00075000 P 08/19/16 75.0 0.00 0.01
BA 160819P00080000 P 08/19/16 80.0 0.00 0.02
BA 160819P00085000 P 08/19/16 85.0 0.00 0.03
BA 160819P00090000 P 08/19/16 90.0 0.00 0.05
BA 160819P00095000 P 08/19/16 95.0 0.00 0.06
BA 160819P00100000 P 08/19/16 100.0 0.00 0.06
BA 160819P00105000 P 08/19/16 105.0 0.00 0.03
BA 160819P00106000 P 08/19/16 106.0 0.00 0.10
BA 160819P00107000 P 08/19/16 107.0 0.01 0.03
BA 160819P00108000 P 08/19/16 108.0 0.01 0.04
BA 160819P00109000 P 08/19/16 109.0 0.01 0.04
BA 160819P00110000 P 08/19/16 110.0 0.02 0.04
BA 160819P00111000 P 08/19/16 111.0 0.02 0.05
BA 160819P00112000 P 08/19/16 112.0 0.03 0.06
BA 160819P00113000 P 08/19/16 113.0 0.04 0.06
BA 160819P00114000 P 08/19/16 114.0 0.04 0.07
BA 160819P00115000 P 08/19/16 115.0 0.05 0.07
BA 160819P00116000 P 08/19/16 116.0 0.06 0.09
BA 160819P00117000 P 08/19/16 117.0 0.07 0.10
BA 160819P00118000 P 08/19/16 118.0 0.08 0.12
BA 160819P00119000 P 08/19/16 119.0 0.10 0.14
BA 160819P00120000 P 08/19/16 120.0 0.14 0.16
BA 160819P00121000 P 08/19/16 121.0 0.17 0.19
BA 160819P00122000 P 08/19/16 122.0 0.20 0.23
BA 160819P00123000 P 08/19/16 123.0 0.25 0.28
BA 160819P00124000 P 08/19/16 124.0 0.31 0.34
BA 160819P00125000 P 08/19/16 125.0 0.39 0.41
BA 160819P00126000 P 08/19/16 126.0 0.49 0.51
BA 160819P00127000 P 08/19/16 127.0 0.61 0.65
BA 160819P00128000 P 08/19/16 128.0 0.78 0.81
BA 160819P00129000 P 08/19/16 129.0 0.97 1.01
BA 160819P00130000 P 08/19/16 130.0 1.22 1.26
BA 160819P00131000 P 08/19/16 131.0 1.53 1.57
BA 160819P00132000 P 08/19/16 132.0 1.90 1.95
BA 160819P00133000 P 08/19/16 133.0 2.34 2.39
BA 160819P00134000 P 08/19/16 134.0 2.86 2.92
BA 160819P00135000 P 08/19/16 135.0 3.45 3.55
BA 160819P00136000 P 08/19/16 136.0 4.10 4.25
BA 160819P00137000 P 08/19/16 137.0 4.90 5.00
BA 160819P00138000 P 08/19/16 138.0 5.70 5.85
BA 160819P00139000 P 08/19/16 139.0 6.55 6.70
BA 160819P00140000 P 08/19/16 140.0 7.45 7.60
BA 160819P00141000 P 08/19/16 141.0 8.40 8.55
BA 160819P00142000 P 08/19/16 142.0 9.25 9.65
BA 160819P00143000 P 08/19/16 143.0 10.20 10.60
BA 160819P00144000 P 08/19/16 144.0 11.15 11.60
BA 160819P00145000 P 08/19/16 145.0 12.15 12.65
BA 160819P00146000 P 08/19/16 146.0 13.00 13.75
BA 160819P00147000 P 08/19/16 147.0 14.00 14.75
BA 160819P00148000 P 08/19/16 148.0 15.00 15.75
BA 160819P00149000 P 08/19/16 149.0 16.00 16.60
BA 160819P00150000 P 08/19/16 150.0 17.20 17.90
BA 160819P00152500 P 08/19/16 152.5 18.10 21.15
BA 160819P00155000 P 08/19/16 155.0 22.10 22.65
BA 160819P00160000 P 08/19/16 160.0 27.10 27.70
BA 160819P00165000 P 08/19/16 165.0 32.20 32.70
BA 160819P00170000 P 08/19/16 170.0 37.05 37.70
BA 160819P00175000 P 08/19/16 175.0 40.50 42.65
BA 160819P00180000 P 08/19/16 180.0 45.75 47.70
BA 160819P00185000 P 08/19/16 185.0 50.60 52.70
BA 160819P00190000 P 08/19/16 190.0 55.75 57.70
BA 160819P00195000 P 08/19/16 195.0 60.70 62.75
BA 160819P00200000 P 08/19/16 200.0 65.85 67.70
BA 160819P00210000 P 08/19/16 210.0 75.95 78.00
BA 160826C00095000 C 08/26/16 95.0 36.55 40.05
BA 160826C00097500 C 08/26/16 97.5 33.85 38.20
BA 160826C00100000 C 08/26/16 100.0 31.35 35.85
BA 160826C00105000 C 08/26/16 105.0 26.30 30.15
BA 160826C00110000 C 08/26/16 110.0 21.40 25.25
BA 160826C00112000 C 08/26/16 112.0 19.40 23.40
BA 160826C00113000 C 08/26/16 113.0 18.45 21.60
BA 160826C00114000 C 08/26/16 114.0 17.40 20.85
BA 160826C00115000 C 08/26/16 115.0 16.30 19.85
BA 160826C00116000 C 08/26/16 116.0 15.45 18.60
BA 160826C00117000 C 08/26/16 117.0 14.40 17.85
BA 160826C00118000 C 08/26/16 118.0 13.30 16.65
BA 160826C00119000 C 08/26/16 119.0 12.35 15.60
BA 160826C00120000 C 08/26/16 120.0 12.30 14.15
BA 160826C00121000 C 08/26/16 121.0 12.55 12.95
BA 160826C00122000 C 08/26/16 122.0 10.15 12.15
BA 160826C00123000 C 08/26/16 123.0 10.55 11.00
BA 160826C00124000 C 08/26/16 124.0 9.60 10.00
BA 160826C00125000 C 08/26/16 125.0 8.70 8.95
BA 160826C00126000 C 08/26/16 126.0 7.80 8.05
BA 160826C00127000 C 08/26/16 127.0 6.90 7.10
BA 160826C00128000 C 08/26/16 128.0 6.00 6.20
BA 160826C00129000 C 08/26/16 129.0 5.20 5.40
BA 160826C00130000 C 08/26/16 130.0 4.40 4.50
BA 160826C00131000 C 08/26/16 131.0 3.65 3.85
BA 160826C00132000 C 08/26/16 132.0 2.98 3.10
BA 160826C00133000 C 08/26/16 133.0 2.39 2.48
BA 160826C00134000 C 08/26/16 134.0 1.86 1.97
BA 160826C00135000 C 08/26/16 135.0 1.41 1.51
BA 160826C00136000 C 08/26/16 136.0 1.05 1.13
BA 160826C00137000 C 08/26/16 137.0 0.75 0.83
BA 160826C00138000 C 08/26/16 138.0 0.53 0.59
BA 160826C00139000 C 08/26/16 139.0 0.37 0.42
BA 160826C00140000 C 08/26/16 140.0 0.25 0.30
BA 160826C00141000 C 08/26/16 141.0 0.15 0.22
BA 160826C00142000 C 08/26/16 142.0 0.08 0.19
BA 160826C00143000 C 08/26/16 143.0 0.04 0.13
BA 160826C00144000 C 08/26/16 144.0 0.01 0.10
BA 160826C00145000 C 08/26/16 145.0 0.00 0.08
BA 160826C00146000 C 08/26/16 146.0 0.00 0.07
BA 160826C00147000 C 08/26/16 147.0 0.00 0.06
BA 160826C00148000 C 08/26/16 148.0 0.00 0.05
BA 160826C00149000 C 08/26/16 149.0 0.00 0.05
BA 160826C00150000 C 08/26/16 150.0 0.00 0.05
BA 160826C00152500 C 08/26/16 152.5 0.00 0.05
BA 160826C00155000 C 08/26/16 155.0 0.00 0.05
BA 160826C00160000 C 08/26/16 160.0 0.00 0.06
BA 160826C00165000 C 08/26/16 165.0 0.00 0.06
BA 160826C00170000 C 08/26/16 170.0 0.00 0.06
BA 160826C00175000 C 08/26/16 175.0 0.00 0.06
BA 160826P00095000 P 08/26/16 95.0 0.00 0.06
BA 160826P00097500 P 08/26/16 97.5 0.00 0.07
BA 160826P00100000 P 08/26/16 100.0 0.00 0.13
BA 160826P00105000 P 08/26/16 105.0 0.01 0.18
BA 160826P00110000 P 08/26/16 110.0 0.04 0.22
BA 160826P00112000 P 08/26/16 112.0 0.07 0.23
BA 160826P00113000 P 08/26/16 113.0 0.08 0.24
BA 160826P00114000 P 08/26/16 114.0 0.10 0.25
BA 160826P00115000 P 08/26/16 115.0 0.12 0.26
BA 160826P00116000 P 08/26/16 116.0 0.13 0.28
BA 160826P00117000 P 08/26/16 117.0 0.16 0.30
BA 160826P00118000 P 08/26/16 118.0 0.17 0.30
BA 160826P00119000 P 08/26/16 119.0 0.20 0.32
BA 160826P00120000 P 08/26/16 120.0 0.25 0.29
BA 160826P00121000 P 08/26/16 121.0 0.29 0.34
BA 160826P00122000 P 08/26/16 122.0 0.35 0.39
BA 160826P00123000 P 08/26/16 123.0 0.41 0.46
BA 160826P00124000 P 08/26/16 124.0 0.46 0.55
BA 160826P00125000 P 08/26/16 125.0 0.58 0.63
BA 160826P00126000 P 08/26/16 126.0 0.69 0.77
BA 160826P00127000 P 08/26/16 127.0 0.82 0.93
BA 160826P00128000 P 08/26/16 128.0 1.05 1.12
BA 160826P00129000 P 08/26/16 129.0 1.27 1.36
BA 160826P00130000 P 08/26/16 130.0 1.54 1.62
BA 160826P00131000 P 08/26/16 131.0 1.86 1.95
BA 160826P00132000 P 08/26/16 132.0 2.24 2.34
BA 160826P00133000 P 08/26/16 133.0 2.68 2.80
BA 160826P00134000 P 08/26/16 134.0 3.15 3.30
BA 160826P00135000 P 08/26/16 135.0 3.75 3.90
BA 160826P00136000 P 08/26/16 136.0 4.40 4.50
BA 160826P00137000 P 08/26/16 137.0 5.05 5.40
BA 160826P00138000 P 08/26/16 138.0 5.85 6.05
BA 160826P00139000 P 08/26/16 139.0 6.70 6.90
BA 160826P00140000 P 08/26/16 140.0 7.55 7.75
BA 160826P00141000 P 08/26/16 141.0 8.45 8.65
BA 160826P00142000 P 08/26/16 142.0 8.55 11.55
BA 160826P00143000 P 08/26/16 143.0 10.25 10.65
BA 160826P00144000 P 08/26/16 144.0 11.20 11.95
BA 160826P00145000 P 08/26/16 145.0 11.40 12.80
BA 160826P00146000 P 08/26/16 146.0 12.40 14.55
BA 160826P00147000 P 08/26/16 147.0 13.10 14.95
BA 160826P00148000 P 08/26/16 148.0 13.35 15.70
BA 160826P00149000 P 08/26/16 149.0 14.85 16.70
BA 160826P00150000 P 08/26/16 150.0 16.10 17.90
BA 160826P00152500 P 08/26/16 152.5 17.70 22.30
BA 160826P00155000 P 08/26/16 155.0 20.60 24.70
BA 160826P00160000 P 08/26/16 160.0 25.65 27.70
BA 160826P00165000 P 08/26/16 165.0 30.10 32.70
BA 160826P00170000 P 08/26/16 170.0 35.65 38.10
BA 160826P00175000 P 08/26/16 175.0 40.20 44.70
BA 160902C00097500 C 09/02/16 97.5 34.15 37.20
BA 160902C00100000 C 09/02/16 100.0 31.30 35.70
BA 160902C00105000 C 09/02/16 105.0 27.00 29.50
BA 160902C00110000 C 09/02/16 110.0 21.30 25.40
BA 160902C00115000 C 09/02/16 115.0 16.55 19.60
BA 160902C00120000 C 09/02/16 120.0 12.25 14.05
BA 160902C00121000 C 09/02/16 121.0 12.65 12.95
BA 160902C00122000 C 09/02/16 122.0 11.60 12.15
BA 160902C00123000 C 09/02/16 123.0 9.35 11.10
BA 160902C00124000 C 09/02/16 124.0 9.55 10.30
BA 160902C00125000 C 09/02/16 125.0 8.80 9.00
BA 160902C00126000 C 09/02/16 126.0 7.90 8.10
BA 160902C00127000 C 09/02/16 127.0 7.00 7.20
BA 160902C00128000 C 09/02/16 128.0 6.15 6.35
BA 160902C00129000 C 09/02/16 129.0 5.35 5.55
BA 160902C00130000 C 09/02/16 130.0 4.60 4.75
BA 160902C00131000 C 09/02/16 131.0 3.90 4.05
BA 160902C00132000 C 09/02/16 132.0 3.25 3.40
BA 160902C00133000 C 09/02/16 133.0 2.67 2.80
BA 160902C00134000 C 09/02/16 134.0 2.15 2.29
BA 160902C00135000 C 09/02/16 135.0 1.72 1.82
BA 160902C00136000 C 09/02/16 136.0 1.33 1.48
BA 160902C00137000 C 09/02/16 137.0 1.02 1.09
BA 160902C00138000 C 09/02/16 138.0 0.76 0.83
BA 160902C00139000 C 09/02/16 139.0 0.56 0.64
BA 160902C00140000 C 09/02/16 140.0 0.40 0.44
BA 160902C00141000 C 09/02/16 141.0 0.28 0.35
BA 160902C00142000 C 09/02/16 142.0 0.17 0.25
BA 160902C00143000 C 09/02/16 143.0 0.11 0.24
BA 160902C00144000 C 09/02/16 144.0 0.06 0.22
BA 160902C00145000 C 09/02/16 145.0 0.03 0.20
BA 160902C00146000 C 09/02/16 146.0 0.01 0.19
BA 160902C00147000 C 09/02/16 147.0 0.00 0.18
BA 160902C00148000 C 09/02/16 148.0 0.00 0.17
BA 160902C00149000 C 09/02/16 149.0 0.00 0.16
BA 160902C00150000 C 09/02/16 150.0 0.00 0.10
BA 160902C00152500 C 09/02/16 152.5 0.00 0.10
BA 160902C00155000 C 09/02/16 155.0 0.00 0.08
BA 160902C00160000 C 09/02/16 160.0 0.00 0.06
BA 160902C00165000 C 09/02/16 165.0 0.00 0.06
BA 160902C00170000 C 09/02/16 170.0 0.00 0.06
BA 160902C00175000 C 09/02/16 175.0 0.00 0.06
BA 160902P00097500 P 09/02/16 97.5 0.00 0.14
BA 160902P00100000 P 09/02/16 100.0 0.00 0.19
BA 160902P00105000 P 09/02/16 105.0 0.03 0.21
BA 160902P00110000 P 09/02/16 110.0 0.07 0.24
BA 160902P00115000 P 09/02/16 115.0 0.20 0.31
BA 160902P00120000 P 09/02/16 120.0 0.37 0.43
BA 160902P00121000 P 09/02/16 121.0 0.41 0.49
BA 160902P00122000 P 09/02/16 122.0 0.50 0.56
BA 160902P00123000 P 09/02/16 123.0 0.54 0.65
BA 160902P00124000 P 09/02/16 124.0 0.68 0.75
BA 160902P00125000 P 09/02/16 125.0 0.80 0.88
BA 160902P00126000 P 09/02/16 126.0 0.90 1.03
BA 160902P00127000 P 09/02/16 127.0 1.11 1.20
BA 160902P00128000 P 09/02/16 128.0 1.26 1.42
BA 160902P00129000 P 09/02/16 129.0 1.51 1.64
BA 160902P00130000 P 09/02/16 130.0 1.79 1.96
BA 160902P00131000 P 09/02/16 131.0 2.12 2.30
BA 160902P00132000 P 09/02/16 132.0 2.58 2.69
BA 160902P00133000 P 09/02/16 133.0 3.00 3.15
BA 160902P00134000 P 09/02/16 134.0 3.50 3.60
BA 160902P00135000 P 09/02/16 135.0 4.05 4.20
BA 160902P00136000 P 09/02/16 136.0 4.65 4.85
BA 160902P00137000 P 09/02/16 137.0 5.35 5.50
BA 160902P00138000 P 09/02/16 138.0 6.05 6.30
BA 160902P00139000 P 09/02/16 139.0 6.85 7.05
BA 160902P00140000 P 09/02/16 140.0 7.70 7.90
BA 160902P00141000 P 09/02/16 141.0 8.45 9.10
BA 160902P00142000 P 09/02/16 142.0 9.25 9.85
BA 160902P00143000 P 09/02/16 143.0 9.60 12.55
BA 160902P00144000 P 09/02/16 144.0 10.10 11.85
BA 160902P00145000 P 09/02/16 145.0 11.65 12.80
BA 160902P00146000 P 09/02/16 146.0 12.40 13.90
BA 160902P00147000 P 09/02/16 147.0 13.20 15.40
BA 160902P00148000 P 09/02/16 148.0 14.40 16.85
BA 160902P00149000 P 09/02/16 149.0 15.25 17.10
BA 160902P00150000 P 09/02/16 150.0 15.85 19.70
BA 160902P00152500 P 09/02/16 152.5 17.70 22.30
BA 160902P00155000 P 09/02/16 155.0 20.10 24.75
BA 160902P00160000 P 09/02/16 160.0 25.15 29.70
BA 160902P00165000 P 09/02/16 165.0 30.15 34.70
BA 160902P00170000 P 09/02/16 170.0 35.30 39.70
BA 160902P00175000 P 09/02/16 175.0 40.00 44.70
BA 160909C00097500 C 09/09/16 97.5 33.90 37.25
BA 160909C00100000 C 09/09/16 100.0 31.40 35.00
BA 160909C00105000 C 09/09/16 105.0 26.45 29.85
BA 160909C00110000 C 09/09/16 110.0 21.40 25.45
BA 160909C00115000 C 09/09/16 115.0 16.40 20.65
BA 160909C00120000 C 09/09/16 120.0 12.25 14.30
BA 160909C00122000 C 09/09/16 122.0 10.95 12.35
BA 160909C00123000 C 09/09/16 123.0 10.60 11.35
BA 160909C00124000 C 09/09/16 124.0 9.55 10.45
BA 160909C00125000 C 09/09/16 125.0 8.95 9.10
BA 160909C00126000 C 09/09/16 126.0 8.05 8.20
BA 160909C00127000 C 09/09/16 127.0 7.20 7.35
BA 160909C00128000 C 09/09/16 128.0 6.40 6.50
BA 160909C00129000 C 09/09/16 129.0 5.60 5.75
BA 160909C00130000 C 09/09/16 130.0 4.85 5.00
BA 160909C00131000 C 09/09/16 131.0 4.15 4.30
BA 160909C00132000 C 09/09/16 132.0 3.55 3.70
BA 160909C00133000 C 09/09/16 133.0 2.98 3.10
BA 160909C00134000 C 09/09/16 134.0 2.46 2.61
BA 160909C00135000 C 09/09/16 135.0 2.01 2.07
BA 160909C00136000 C 09/09/16 136.0 1.60 1.74
BA 160909C00137000 C 09/09/16 137.0 1.27 1.32
BA 160909C00138000 C 09/09/16 138.0 0.99 1.09
BA 160909C00139000 C 09/09/16 139.0 0.74 0.80
BA 160909C00140000 C 09/09/16 140.0 0.55 0.63
BA 160909C00141000 C 09/09/16 141.0 0.40 0.47
BA 160909C00142000 C 09/09/16 142.0 0.28 0.36
BA 160909C00143000 C 09/09/16 143.0 0.08 0.28
BA 160909C00144000 C 09/09/16 144.0 0.12 0.26
BA 160909C00145000 C 09/09/16 145.0 0.08 0.15
BA 160909C00146000 C 09/09/16 146.0 0.04 0.22
BA 160909C00147000 C 09/09/16 147.0 0.02 0.20
BA 160909C00148000 C 09/09/16 148.0 0.00 0.18
BA 160909C00149000 C 09/09/16 149.0 0.00 0.17
BA 160909C00150000 C 09/09/16 150.0 0.00 0.09
BA 160909C00152500 C 09/09/16 152.5 0.00 0.12
BA 160909C00155000 C 09/09/16 155.0 0.00 0.09
BA 160909C00160000 C 09/09/16 160.0 0.00 0.07
BA 160909C00165000 C 09/09/16 165.0 0.00 0.06
BA 160909C00170000 C 09/09/16 170.0 0.00 0.06
BA 160909C00175000 C 09/09/16 175.0 0.00 0.06
BA 160909P00097500 P 09/09/16 97.5 0.00 0.19
BA 160909P00100000 P 09/09/16 100.0 0.01 0.13
BA 160909P00105000 P 09/09/16 105.0 0.04 0.25
BA 160909P00110000 P 09/09/16 110.0 0.11 0.32
BA 160909P00115000 P 09/09/16 115.0 0.08 0.46
BA 160909P00120000 P 09/09/16 120.0 0.41 0.56
BA 160909P00122000 P 09/09/16 122.0 0.66 0.71
BA 160909P00123000 P 09/09/16 123.0 0.69 0.85
BA 160909P00124000 P 09/09/16 124.0 0.81 0.94
BA 160909P00125000 P 09/09/16 125.0 1.02 1.05
BA 160909P00126000 P 09/09/16 126.0 1.17 1.27
BA 160909P00127000 P 09/09/16 127.0 1.36 1.47
BA 160909P00128000 P 09/09/16 128.0 1.58 1.70
BA 160909P00129000 P 09/09/16 129.0 1.83 1.93
BA 160909P00130000 P 09/09/16 130.0 2.13 2.24
BA 160909P00131000 P 09/09/16 131.0 2.47 2.62
BA 160909P00132000 P 09/09/16 132.0 2.85 3.05
BA 160909P00133000 P 09/09/16 133.0 3.25 3.45
BA 160909P00134000 P 09/09/16 134.0 3.75 3.95
BA 160909P00135000 P 09/09/16 135.0 4.30 4.45
BA 160909P00136000 P 09/09/16 136.0 4.90 5.05
BA 160909P00137000 P 09/09/16 137.0 5.55 5.75
BA 160909P00138000 P 09/09/16 138.0 6.25 6.45
BA 160909P00139000 P 09/09/16 139.0 7.00 7.25
BA 160909P00140000 P 09/09/16 140.0 7.85 8.05
BA 160909P00141000 P 09/09/16 141.0 8.60 9.10
BA 160909P00142000 P 09/09/16 142.0 9.45 10.10
BA 160909P00143000 P 09/09/16 143.0 10.30 11.10
BA 160909P00144000 P 09/09/16 144.0 11.25 12.05
BA 160909P00145000 P 09/09/16 145.0 10.90 13.60
BA 160909P00146000 P 09/09/16 146.0 12.05 14.65
BA 160909P00147000 P 09/09/16 147.0 13.60 14.95
BA 160909P00148000 P 09/09/16 148.0 14.60 15.85
BA 160909P00149000 P 09/09/16 149.0 15.60 16.85
BA 160909P00150000 P 09/09/16 150.0 16.15 18.10
BA 160909P00152500 P 09/09/16 152.5 17.50 22.25
BA 160909P00155000 P 09/09/16 155.0 20.20 24.75
BA 160909P00160000 P 09/09/16 160.0 25.20 29.70
BA 160909P00165000 P 09/09/16 165.0 30.10 34.70
BA 160909P00170000 P 09/09/16 170.0 35.30 39.80
BA 160909P00175000 P 09/09/16 175.0 40.80 44.80
BA 160916C00070000 C 09/16/16 70.0 61.85 64.65
BA 160916C00075000 C 09/16/16 75.0 56.40 60.05
BA 160916C00080000 C 09/16/16 80.0 51.50 55.00
BA 160916C00085000 C 09/16/16 85.0 46.30 50.30
BA 160916C00090000 C 09/16/16 90.0 41.50 44.70
BA 160916C00095000 C 09/16/16 95.0 38.55 38.80
BA 160916C00100000 C 09/16/16 100.0 31.40 34.30
BA 160916C00105000 C 09/16/16 105.0 27.10 29.15
BA 160916C00110000 C 09/16/16 110.0 22.05 23.95
BA 160916C00115000 C 09/16/16 115.0 18.65 18.85
BA 160916C00120000 C 09/16/16 120.0 13.20 14.10
BA 160916C00125000 C 09/16/16 125.0 9.10 9.25
BA 160916C00130000 C 09/16/16 130.0 5.15 5.25
BA 160916C00135000 C 09/16/16 135.0 2.30 2.35
BA 160916C00140000 C 09/16/16 140.0 0.75 0.77
BA 160916C00145000 C 09/16/16 145.0 0.18 0.20
BA 160916C00150000 C 09/16/16 150.0 0.03 0.06
BA 160916C00155000 C 09/16/16 155.0 0.00 0.08
BA 160916C00160000 C 09/16/16 160.0 0.00 0.08
BA 160916C00165000 C 09/16/16 165.0 0.00 0.06
BA 160916C00170000 C 09/16/16 170.0 0.00 0.06
BA 160916C00175000 C 09/16/16 175.0 0.00 0.06
BA 160916C00180000 C 09/16/16 180.0 0.00 0.06
BA 160916C00185000 C 09/16/16 185.0 0.00 0.06
BA 160916C00190000 C 09/16/16 190.0 0.00 0.06
BA 160916C00195000 C 09/16/16 195.0 0.00 0.06
BA 160916P00070000 P 09/16/16 70.0 0.00 0.01
BA 160916P00075000 P 09/16/16 75.0 0.00 0.01
BA 160916P00080000 P 09/16/16 80.0 0.00 0.02
BA 160916P00085000 P 09/16/16 85.0 0.02 0.04
BA 160916P00090000 P 09/16/16 90.0 0.01 0.11
BA 160916P00095000 P 09/16/16 95.0 0.04 0.08
BA 160916P00100000 P 09/16/16 100.0 0.08 0.11
BA 160916P00105000 P 09/16/16 105.0 0.15 0.16
BA 160916P00110000 P 09/16/16 110.0 0.22 0.25
BA 160916P00115000 P 09/16/16 115.0 0.37 0.41
BA 160916P00120000 P 09/16/16 120.0 0.66 0.69
BA 160916P00125000 P 09/16/16 125.0 1.25 1.29
BA 160916P00130000 P 09/16/16 130.0 2.43 2.48
BA 160916P00135000 P 09/16/16 135.0 4.60 4.70
BA 160916P00140000 P 09/16/16 140.0 8.00 8.15
BA 160916P00145000 P 09/16/16 145.0 12.05 14.10
BA 160916P00150000 P 09/16/16 150.0 17.00 18.75
BA 160916P00155000 P 09/16/16 155.0 21.35 24.45
BA 160916P00160000 P 09/16/16 160.0 25.95 29.60
BA 160916P00165000 P 09/16/16 165.0 30.85 34.80
BA 160916P00170000 P 09/16/16 170.0 35.95 38.80
BA 160916P00175000 P 09/16/16 175.0 40.60 44.60
BA 160916P00180000 P 09/16/16 180.0 46.15 47.95
BA 160916P00185000 P 09/16/16 185.0 51.00 54.55
BA 160916P00190000 P 09/16/16 190.0 55.65 59.10
BA 160916P00195000 P 09/16/16 195.0 60.95 64.40
BA 161118C00065000 C 11/18/16 65.0 67.40 69.55
BA 161118C00070000 C 11/18/16 70.0 61.60 64.80
BA 161118C00075000 C 11/18/16 75.0 56.65 59.80
BA 161118C00080000 C 11/18/16 80.0 51.55 54.80
BA 161118C00085000 C 11/18/16 85.0 46.65 49.55
BA 161118C00090000 C 11/18/16 90.0 41.55 44.25
BA 161118C00095000 C 11/18/16 95.0 37.15 39.05
BA 161118C00100000 C 11/18/16 100.0 33.20 33.90
BA 161118C00105000 C 11/18/16 105.0 27.15 28.95
BA 161118C00110000 C 11/18/16 110.0 22.45 24.05
BA 161118C00115000 C 11/18/16 115.0 18.80 19.35
BA 161118C00120000 C 11/18/16 120.0 14.70 14.85
BA 161118C00125000 C 11/18/16 125.0 10.70 10.85
BA 161118C00130000 C 11/18/16 130.0 7.30 7.45
BA 161118C00135000 C 11/18/16 135.0 4.50 4.65
BA 161118C00140000 C 11/18/16 140.0 2.52 2.60
BA 161118C00145000 C 11/18/16 145.0 1.25 1.30
BA 161118C00150000 C 11/18/16 150.0 0.56 0.63
BA 161118C00155000 C 11/18/16 155.0 0.23 0.29
BA 161118C00160000 C 11/18/16 160.0 0.08 0.13
BA 161118C00165000 C 11/18/16 165.0 0.01 0.08
BA 161118C00170000 C 11/18/16 170.0 0.00 0.08
BA 161118C00175000 C 11/18/16 175.0 0.00 0.08
BA 161118C00180000 C 11/18/16 180.0 0.00 0.08
BA 161118C00185000 C 11/18/16 185.0 0.00 0.09
BA 161118C00190000 C 11/18/16 190.0 0.00 0.08
BA 161118C00195000 C 11/18/16 195.0 0.00 0.08
BA 161118P00065000 P 11/18/16 65.0 0.02 0.14
BA 161118P00070000 P 11/18/16 70.0 0.06 0.17
BA 161118P00075000 P 11/18/16 75.0 0.06 0.20
BA 161118P00080000 P 11/18/16 80.0 0.12 0.16
BA 161118P00085000 P 11/18/16 85.0 0.16 0.22
BA 161118P00090000 P 11/18/16 90.0 0.25 0.29
BA 161118P00095000 P 11/18/16 95.0 0.35 0.41
BA 161118P00100000 P 11/18/16 100.0 0.50 0.57
BA 161118P00105000 P 11/18/16 105.0 0.73 0.78
BA 161118P00110000 P 11/18/16 110.0 1.06 1.11
BA 161118P00115000 P 11/18/16 115.0 1.57 1.62
BA 161118P00120000 P 11/18/16 120.0 2.34 2.40
BA 161118P00125000 P 11/18/16 125.0 3.45 3.60
BA 161118P00130000 P 11/18/16 130.0 5.15 5.25
BA 161118P00135000 P 11/18/16 135.0 7.50 7.65
BA 161118P00140000 P 11/18/16 140.0 10.55 10.75
BA 161118P00145000 P 11/18/16 145.0 14.30 14.50
BA 161118P00150000 P 11/18/16 150.0 18.40 19.80
BA 161118P00155000 P 11/18/16 155.0 23.15 23.95
BA 161118P00160000 P 11/18/16 160.0 26.75 30.45
BA 161118P00165000 P 11/18/16 165.0 31.45 35.25
BA 161118P00170000 P 11/18/16 170.0 36.55 40.25
BA 161118P00175000 P 11/18/16 175.0 41.55 45.50
BA 161118P00180000 P 11/18/16 180.0 46.15 50.25
BA 161118P00185000 P 11/18/16 185.0 51.20 55.50
BA 161118P00190000 P 11/18/16 190.0 56.10 60.50
BA 161118P00195000 P 11/18/16 195.0 61.45 65.50
BA 170120C00055000 C 01/20/17 55.0 76.65 79.80
BA 170120C00060000 C 01/20/17 60.0 71.90 75.05
BA 170120C00065000 C 01/20/17 65.0 66.50 70.00
BA 170120C00070000 C 01/20/17 70.0 61.55 64.75
BA 170120C00075000 C 01/20/17 75.0 56.50 59.95
BA 170120C00080000 C 01/20/17 80.0 51.60 54.70
BA 170120C00085000 C 01/20/17 85.0 46.55 49.80
BA 170120C00090000 C 01/20/17 90.0 42.10 44.70
BA 170120C00095000 C 01/20/17 95.0 37.90 39.00
BA 170120C00100000 C 01/20/17 100.0 33.05 34.05
BA 170120C00105000 C 01/20/17 105.0 28.25 29.20
BA 170120C00110000 C 01/20/17 110.0 23.70 24.60
BA 170120C00115000 C 01/20/17 115.0 19.55 20.15
BA 170120C00120000 C 01/20/17 120.0 15.65 16.00
BA 170120C00125000 C 01/20/17 125.0 12.00 12.30
BA 170120C00130000 C 01/20/17 130.0 8.75 9.00
BA 170120C00135000 C 01/20/17 135.0 6.05 6.25
BA 170120C00140000 C 01/20/17 140.0 3.90 4.00
BA 170120C00145000 C 01/20/17 145.0 2.33 2.50
BA 170120C00150000 C 01/20/17 150.0 1.29 1.40
BA 170120C00155000 C 01/20/17 155.0 0.67 0.76
BA 170120C00160000 C 01/20/17 160.0 0.31 0.42
BA 170120C00165000 C 01/20/17 165.0 0.14 0.20
BA 170120C00170000 C 01/20/17 170.0 0.05 0.12
BA 170120C00175000 C 01/20/17 175.0 0.00 0.09
BA 170120C00180000 C 01/20/17 180.0 0.00 0.05
BA 170120C00185000 C 01/20/17 185.0 0.00 0.08
BA 170120C00190000 C 01/20/17 190.0 0.00 0.08
BA 170120C00195000 C 01/20/17 195.0 0.00 0.02
BA 170120C00200000 C 01/20/17 200.0 0.00 0.01
BA 170120C00210000 C 01/20/17 210.0 0.00 0.09
BA 170120C00220000 C 01/20/17 220.0 0.00 0.09
BA 170120C00230000 C 01/20/17 230.0 0.00 0.07
BA 170120P00055000 P 01/20/17 55.0 0.07 0.18
BA 170120P00060000 P 01/20/17 60.0 0.11 0.22
BA 170120P00065000 P 01/20/17 65.0 0.16 0.26
BA 170120P00070000 P 01/20/17 70.0 0.24 0.31
BA 170120P00075000 P 01/20/17 75.0 0.31 0.38
BA 170120P00080000 P 01/20/17 80.0 0.41 0.48
BA 170120P00085000 P 01/20/17 85.0 0.52 0.61
BA 170120P00090000 P 01/20/17 90.0 0.67 0.77
BA 170120P00095000 P 01/20/17 95.0 0.87 0.97
BA 170120P00100000 P 01/20/17 100.0 1.13 1.23
BA 170120P00105000 P 01/20/17 105.0 1.49 1.59
BA 170120P00110000 P 01/20/17 110.0 1.99 2.08
BA 170120P00115000 P 01/20/17 115.0 2.66 2.80
BA 170120P00120000 P 01/20/17 120.0 3.60 3.80
BA 170120P00125000 P 01/20/17 125.0 4.95 5.15
BA 170120P00130000 P 01/20/17 130.0 6.70 6.90
BA 170120P00135000 P 01/20/17 135.0 9.00 9.20
BA 170120P00140000 P 01/20/17 140.0 11.85 12.10
BA 170120P00145000 P 01/20/17 145.0 15.35 15.60
BA 170120P00150000 P 01/20/17 150.0 19.20 19.60
BA 170120P00155000 P 01/20/17 155.0 23.60 24.00
BA 170120P00160000 P 01/20/17 160.0 28.30 28.95
BA 170120P00165000 P 01/20/17 165.0 33.10 33.95
BA 170120P00170000 P 01/20/17 170.0 38.00 38.95
BA 170120P00175000 P 01/20/17 175.0 41.65 45.35
BA 170120P00180000 P 01/20/17 180.0 46.60 50.30
BA 170120P00185000 P 01/20/17 185.0 51.60 55.45
BA 170120P00190000 P 01/20/17 190.0 56.30 60.45
BA 170120P00195000 P 01/20/17 195.0 61.00 65.20
BA 170120P00200000 P 01/20/17 200.0 66.40 70.30
BA 170120P00210000 P 01/20/17 210.0 76.30 80.25
BA 170120P00220000 P 01/20/17 220.0 86.35 90.40
BA 170120P00230000 P 01/20/17 230.0 96.40 100.30
BA 170217C00065000 C 02/17/17 65.0 66.15 69.80
BA 170217C00070000 C 02/17/17 70.0 61.25 64.55
BA 170217C00075000 C 02/17/17 75.0 56.40 59.80
BA 170217C00080000 C 02/17/17 80.0 51.35 54.80
BA 170217C00085000 C 02/17/17 85.0 46.30 49.55
BA 170217C00090000 C 02/17/17 90.0 41.35 44.75
BA 170217C00095000 C 02/17/17 95.0 36.45 39.35
BA 170217C00100000 C 02/17/17 100.0 32.35 34.05
BA 170217C00105000 C 02/17/17 105.0 28.15 29.45
BA 170217C00110000 C 02/17/17 110.0 23.80 24.70
BA 170217C00115000 C 02/17/17 115.0 19.55 20.50
BA 170217C00120000 C 02/17/17 120.0 15.45 16.45
BA 170217C00125000 C 02/17/17 125.0 12.55 12.90
BA 170217C00130000 C 02/17/17 130.0 9.35 9.60
BA 170217C00135000 C 02/17/17 135.0 6.70 6.95
BA 170217C00140000 C 02/17/17 140.0 4.50 4.70
BA 170217C00145000 C 02/17/17 145.0 2.88 3.15
BA 170217C00150000 C 02/17/17 150.0 1.72 1.91
BA 170217C00155000 C 02/17/17 155.0 0.97 1.11
BA 170217C00160000 C 02/17/17 160.0 0.51 0.70
BA 170217C00165000 C 02/17/17 165.0 0.25 0.37
BA 170217C00170000 C 02/17/17 170.0 0.11 0.18
BA 170217C00175000 C 02/17/17 175.0 0.03 0.13
BA 170217C00180000 C 02/17/17 180.0 0.01 0.09
BA 170217C00185000 C 02/17/17 185.0 0.00 0.08
BA 170217C00190000 C 02/17/17 190.0 0.00 0.08
BA 170217P00065000 P 02/17/17 65.0 0.25 0.30
BA 170217P00070000 P 02/17/17 70.0 0.33 0.38
BA 170217P00075000 P 02/17/17 75.0 0.44 0.50
BA 170217P00080000 P 02/17/17 80.0 0.55 0.61
BA 170217P00085000 P 02/17/17 85.0 0.71 0.81
BA 170217P00090000 P 02/17/17 90.0 0.91 0.98
BA 170217P00095000 P 02/17/17 95.0 1.15 1.28
BA 170217P00100000 P 02/17/17 100.0 1.52 1.65
BA 170217P00105000 P 02/17/17 105.0 1.98 2.17
BA 170217P00110000 P 02/17/17 110.0 2.63 2.81
BA 170217P00115000 P 02/17/17 115.0 3.45 3.65
BA 170217P00120000 P 02/17/17 120.0 4.60 4.80
BA 170217P00125000 P 02/17/17 125.0 6.10 6.25
BA 170217P00130000 P 02/17/17 130.0 8.00 8.25
BA 170217P00135000 P 02/17/17 135.0 10.40 10.60
BA 170217P00140000 P 02/17/17 140.0 13.25 13.55
BA 170217P00145000 P 02/17/17 145.0 16.70 16.95
BA 170217P00150000 P 02/17/17 150.0 20.40 21.20
BA 170217P00155000 P 02/17/17 155.0 24.70 25.50
BA 170217P00160000 P 02/17/17 160.0 29.30 30.50
BA 170217P00165000 P 02/17/17 165.0 32.80 35.80
BA 170217P00170000 P 02/17/17 170.0 38.60 41.15
BA 170217P00175000 P 02/17/17 175.0 42.45 45.25
BA 170217P00180000 P 02/17/17 180.0 47.15 50.80
BA 170217P00185000 P 02/17/17 185.0 52.05 56.30
BA 170217P00190000 P 02/17/17 190.0 56.95 61.10
BA 170616C00065000 C 06/16/17 65.0 66.30 69.40
BA 170616C00070000 C 06/16/17 70.0 61.30 64.40
BA 170616C00075000 C 06/16/17 75.0 56.30 60.00
BA 170616C00080000 C 06/16/17 80.0 51.30 54.40
BA 170616C00085000 C 06/16/17 85.0 46.35 49.30
BA 170616C00090000 C 06/16/17 90.0 41.50 44.40
BA 170616C00095000 C 06/16/17 95.0 37.40 39.25
BA 170616C00100000 C 06/16/17 100.0 32.80 34.55
BA 170616C00105000 C 06/16/17 105.0 28.45 29.95
BA 170616C00110000 C 06/16/17 110.0 24.30 25.75
BA 170616C00115000 C 06/16/17 115.0 20.45 21.75
BA 170616C00120000 C 06/16/17 120.0 16.90 18.20
BA 170616C00125000 C 06/16/17 125.0 14.40 14.75
BA 170616C00130000 C 06/16/17 130.0 11.45 11.70
BA 170616C00135000 C 06/16/17 135.0 8.85 9.10
BA 170616C00140000 C 06/16/17 140.0 6.65 6.90
BA 170616C00145000 C 06/16/17 145.0 4.85 5.00
BA 170616C00150000 C 06/16/17 150.0 3.30 3.65
BA 170616C00155000 C 06/16/17 155.0 2.30 2.50
BA 170616C00160000 C 06/16/17 160.0 1.53 1.70
BA 170616C00165000 C 06/16/17 165.0 0.93 1.14
BA 170616C00170000 C 06/16/17 170.0 0.55 0.74
BA 170616C00175000 C 06/16/17 175.0 0.30 0.52
BA 170616C00180000 C 06/16/17 180.0 0.15 0.38
BA 170616C00185000 C 06/16/17 185.0 0.06 0.29
BA 170616C00190000 C 06/16/17 190.0 0.01 0.23
BA 170616C00195000 C 06/16/17 195.0 0.00 0.19
BA 170616P00065000 P 06/16/17 65.0 0.59 0.83
BA 170616P00070000 P 06/16/17 70.0 0.74 1.00
BA 170616P00075000 P 06/16/17 75.0 0.91 1.21
BA 170616P00080000 P 06/16/17 80.0 1.18 1.40
BA 170616P00085000 P 06/16/17 85.0 1.43 1.78
BA 170616P00090000 P 06/16/17 90.0 1.84 2.17
BA 170616P00095000 P 06/16/17 95.0 2.31 2.65
BA 170616P00100000 P 06/16/17 100.0 2.90 3.25
BA 170616P00105000 P 06/16/17 105.0 3.65 4.00
BA 170616P00110000 P 06/16/17 110.0 4.60 4.75
BA 170616P00115000 P 06/16/17 115.0 5.70 5.95
BA 170616P00120000 P 06/16/17 120.0 7.15 7.35
BA 170616P00125000 P 06/16/17 125.0 8.85 9.10
BA 170616P00130000 P 06/16/17 130.0 10.95 11.25
BA 170616P00135000 P 06/16/17 135.0 13.45 13.70
BA 170616P00140000 P 06/16/17 140.0 16.25 16.55
BA 170616P00145000 P 06/16/17 145.0 19.45 19.75
BA 170616P00150000 P 06/16/17 150.0 23.05 23.40
BA 170616P00155000 P 06/16/17 155.0 26.95 28.65
BA 170616P00160000 P 06/16/17 160.0 31.15 32.75
BA 170616P00165000 P 06/16/17 165.0 35.30 37.35
BA 170616P00170000 P 06/16/17 170.0 39.90 42.10
BA 170616P00175000 P 06/16/17 175.0 43.50 47.85
BA 170616P00180000 P 06/16/17 180.0 48.00 51.70
BA 170616P00185000 P 06/16/17 185.0 52.80 56.55
BA 170616P00190000 P 06/16/17 190.0 58.00 62.25
BA 170616P00195000 P 06/16/17 195.0 62.75 67.00
BA 180119C00055000 C 01/19/18 55.0 76.30 80.10
BA 180119C00060000 C 01/19/18 60.0 71.30 75.00
BA 180119C00065000 C 01/19/18 65.0 66.30 70.05
BA 180119C00070000 C 01/19/18 70.0 61.30 65.00
BA 180119C00075000 C 01/19/18 75.0 56.30 60.00
BA 180119C00080000 C 01/19/18 80.0 51.35 54.50
BA 180119C00085000 C 01/19/18 85.0 47.00 49.25
BA 180119C00090000 C 01/19/18 90.0 41.95 45.55
BA 180119C00095000 C 01/19/18 95.0 38.15 39.70
BA 180119C00100000 C 01/19/18 100.0 34.50 35.75
BA 180119C00105000 C 01/19/18 105.0 30.95 31.40
BA 180119C00110000 C 01/19/18 110.0 27.15 27.75
BA 180119C00115000 C 01/19/18 115.0 23.65 24.15
BA 180119C00120000 C 01/19/18 120.0 20.30 20.90
BA 180119C00125000 C 01/19/18 125.0 17.25 17.65
BA 180119C00130000 C 01/19/18 130.0 14.40 14.90
BA 180119C00135000 C 01/19/18 135.0 11.95 12.30
BA 180119C00140000 C 01/19/18 140.0 9.75 10.20
BA 180119C00145000 C 01/19/18 145.0 7.85 8.15
BA 180119C00150000 C 01/19/18 150.0 6.20 6.50
BA 180119C00155000 C 01/19/18 155.0 4.85 5.15
BA 180119C00160000 C 01/19/18 160.0 3.75 4.00
BA 180119C00165000 C 01/19/18 165.0 2.85 3.10
BA 180119C00170000 C 01/19/18 170.0 2.15 2.40
BA 180119C00175000 C 01/19/18 175.0 1.59 1.78
BA 180119C00180000 C 01/19/18 180.0 1.17 1.37
BA 180119C00185000 C 01/19/18 185.0 0.84 1.01
BA 180119C00190000 C 01/19/18 190.0 0.59 0.78
BA 180119C00195000 C 01/19/18 195.0 0.42 0.60
BA 180119C00200000 C 01/19/18 200.0 0.28 0.47
BA 180119C00210000 C 01/19/18 210.0 0.11 0.31
BA 180119C00220000 C 01/19/18 220.0 0.04 0.22
BA 180119P00055000 P 01/19/18 55.0 0.99 1.07
BA 180119P00060000 P 01/19/18 60.0 1.23 1.45
BA 180119P00065000 P 01/19/18 65.0 1.40 1.69
BA 180119P00070000 P 01/19/18 70.0 1.94 2.16
BA 180119P00075000 P 01/19/18 75.0 2.13 2.57
BA 180119P00080000 P 01/19/18 80.0 2.71 3.05
BA 180119P00085000 P 01/19/18 85.0 3.30 3.65
BA 180119P00090000 P 01/19/18 90.0 3.95 4.30
BA 180119P00095000 P 01/19/18 95.0 4.75 4.90
BA 180119P00100000 P 01/19/18 100.0 5.75 5.90
BA 180119P00105000 P 01/19/18 105.0 6.80 7.10
BA 180119P00110000 P 01/19/18 110.0 8.15 8.35
BA 180119P00115000 P 01/19/18 115.0 9.65 9.85
BA 180119P00120000 P 01/19/18 120.0 11.35 11.65
BA 180119P00125000 P 01/19/18 125.0 13.35 13.60
BA 180119P00130000 P 01/19/18 130.0 15.60 15.90
BA 180119P00135000 P 01/19/18 135.0 18.05 18.45
BA 180119P00140000 P 01/19/18 140.0 20.85 21.25
BA 180119P00145000 P 01/19/18 145.0 23.95 24.35
BA 180119P00150000 P 01/19/18 150.0 27.35 27.80
BA 180119P00155000 P 01/19/18 155.0 30.85 31.40
BA 180119P00160000 P 01/19/18 160.0 34.75 35.25
BA 180119P00165000 P 01/19/18 165.0 38.45 39.95
BA 180119P00170000 P 01/19/18 170.0 42.70 44.20
BA 180119P00175000 P 01/19/18 175.0 47.55 48.55
BA 180119P00180000 P 01/19/18 180.0 51.75 53.05
BA 180119P00185000 P 01/19/18 185.0 56.40 59.25
BA 180119P00190000 P 01/19/18 190.0 59.95 64.00
BA 180119P00195000 P 01/19/18 195.0 65.05 69.00
BA 180119P00200000 P 01/19/18 200.0 70.05 73.50
BA 180119P00210000 P 01/19/18 210.0 79.55 83.40
BA 180119P00220000 P 01/19/18 220.0 89.40 93.00

OPRA data is delayed 15 minutes.