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 (2014-06-13)Premium Content

Boeing Co (BA)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BA 140801C00090000 C 08/01/14 90.0 32.05 33.70
BA 140801C00095000 C 08/01/14 95.0 27.10 28.70
BA 140801C00100000 C 08/01/14 100.0 22.10 23.70
BA 140801C00105000 C 08/01/14 105.0 17.05 18.25
BA 140801C00110000 C 08/01/14 110.0 12.15 13.25
BA 140801C00112000 C 08/01/14 112.0 10.15 11.25
BA 140801C00113000 C 08/01/14 113.0 9.20 10.25
BA 140801C00114000 C 08/01/14 114.0 8.15 9.25
BA 140801C00115000 C 08/01/14 115.0 7.20 7.90
BA 140801C00116000 C 08/01/14 116.0 6.20 7.15
BA 140801C00117000 C 08/01/14 117.0 5.20 5.55
BA 140801C00118000 C 08/01/14 118.0 4.25 4.55
BA 140801C00119000 C 08/01/14 119.0 3.30 3.60
BA 140801C00120000 C 08/01/14 120.0 2.46 2.69
BA 140801C00121000 C 08/01/14 121.0 1.71 1.92
BA 140801C00122000 C 08/01/14 122.0 1.05 1.10
BA 140801C00123000 C 08/01/14 123.0 0.57 0.62
BA 140801C00124000 C 08/01/14 124.0 0.29 0.32
BA 140801C00125000 C 08/01/14 125.0 0.12 0.14
BA 140801C00126000 C 08/01/14 126.0 0.05 0.08
BA 140801C00127000 C 08/01/14 127.0 0.03 0.04
BA 140801C00128000 C 08/01/14 128.0 0.01 0.02
BA 140801C00129000 C 08/01/14 129.0 0.00 0.01
BA 140801C00130000 C 08/01/14 130.0 0.00 0.02
BA 140801C00131000 C 08/01/14 131.0 0.00 0.02
BA 140801C00132000 C 08/01/14 132.0 0.00 0.03
BA 140801C00133000 C 08/01/14 133.0 0.00 0.04
BA 140801C00134000 C 08/01/14 134.0 0.00 0.04
BA 140801C00135000 C 08/01/14 135.0 0.00 0.04
BA 140801C00136000 C 08/01/14 136.0 0.00 0.04
BA 140801C00137000 C 08/01/14 137.0 0.00 0.04
BA 140801C00138000 C 08/01/14 138.0 0.00 0.04
BA 140801C00139000 C 08/01/14 139.0 0.00 0.04
BA 140801C00140000 C 08/01/14 140.0 0.00 0.04
BA 140801C00141000 C 08/01/14 141.0 0.00 0.02
BA 140801C00142000 C 08/01/14 142.0 0.00 0.04
BA 140801C00143000 C 08/01/14 143.0 0.00 0.04
BA 140801C00144000 C 08/01/14 144.0 0.00 0.04
BA 140801C00145000 C 08/01/14 145.0 0.00 0.04
BA 140801C00146000 C 08/01/14 146.0 0.00 0.04
BA 140801C00147000 C 08/01/14 147.0 0.00 0.04
BA 140801C00148000 C 08/01/14 148.0 0.00 0.04
BA 140801C00149000 C 08/01/14 149.0 0.00 0.04
BA 140801C00150000 C 08/01/14 150.0 0.00 0.04
BA 140801C00155000 C 08/01/14 155.0 0.00 0.04
BA 140801C00160000 C 08/01/14 160.0 0.00 0.04
BA 140801C00165000 C 08/01/14 165.0 0.00 0.04
BA 140801P00090000 P 08/01/14 90.0 0.00 0.04
BA 140801P00095000 P 08/01/14 95.0 0.00 0.04
BA 140801P00100000 P 08/01/14 100.0 0.00 0.04
BA 140801P00105000 P 08/01/14 105.0 0.00 0.04
BA 140801P00110000 P 08/01/14 110.0 0.00 0.03
BA 140801P00112000 P 08/01/14 112.0 0.00 0.06
BA 140801P00113000 P 08/01/14 113.0 0.00 0.09
BA 140801P00114000 P 08/01/14 114.0 0.00 0.09
BA 140801P00115000 P 08/01/14 115.0 0.01 0.08
BA 140801P00116000 P 08/01/14 116.0 0.02 0.05
BA 140801P00117000 P 08/01/14 117.0 0.02 0.09
BA 140801P00118000 P 08/01/14 118.0 0.06 0.09
BA 140801P00119000 P 08/01/14 119.0 0.11 0.14
BA 140801P00120000 P 08/01/14 120.0 0.21 0.24
BA 140801P00121000 P 08/01/14 121.0 0.38 0.43
BA 140801P00122000 P 08/01/14 122.0 0.72 0.78
BA 140801P00123000 P 08/01/14 123.0 1.23 1.31
BA 140801P00124000 P 08/01/14 124.0 1.87 2.01
BA 140801P00125000 P 08/01/14 125.0 2.41 2.96
BA 140801P00126000 P 08/01/14 126.0 3.65 3.80
BA 140801P00127000 P 08/01/14 127.0 3.85 4.85
BA 140801P00128000 P 08/01/14 128.0 4.80 5.85
BA 140801P00129000 P 08/01/14 129.0 5.75 6.85
BA 140801P00130000 P 08/01/14 130.0 6.75 7.85
BA 140801P00131000 P 08/01/14 131.0 7.75 8.85
BA 140801P00132000 P 08/01/14 132.0 8.75 9.90
BA 140801P00133000 P 08/01/14 133.0 9.75 10.85
BA 140801P00134000 P 08/01/14 134.0 10.75 11.85
BA 140801P00135000 P 08/01/14 135.0 11.75 12.85
BA 140801P00136000 P 08/01/14 136.0 12.75 13.90
BA 140801P00137000 P 08/01/14 137.0 13.75 14.90
BA 140801P00138000 P 08/01/14 138.0 14.75 15.90
BA 140801P00139000 P 08/01/14 139.0 15.75 16.90
BA 140801P00140000 P 08/01/14 140.0 16.75 17.90
BA 140801P00141000 P 08/01/14 141.0 17.75 18.90
BA 140801P00142000 P 08/01/14 142.0 18.40 20.10
BA 140801P00143000 P 08/01/14 143.0 19.40 21.10
BA 140801P00144000 P 08/01/14 144.0 20.40 22.10
BA 140801P00145000 P 08/01/14 145.0 21.40 23.10
BA 140801P00146000 P 08/01/14 146.0 22.40 24.10
BA 140801P00147000 P 08/01/14 147.0 23.40 25.10
BA 140801P00148000 P 08/01/14 148.0 24.40 26.10
BA 140801P00149000 P 08/01/14 149.0 25.40 27.10
BA 140801P00150000 P 08/01/14 150.0 26.40 28.10
BA 140801P00155000 P 08/01/14 155.0 31.40 33.00
BA 140801P00160000 P 08/01/14 160.0 36.40 38.00
BA 140801P00165000 P 08/01/14 165.0 41.40 43.00
BA 140808C00105000 C 08/08/14 105.0 17.15 18.70
BA 140808C00110000 C 08/08/14 110.0 12.20 13.70
BA 140808C00113000 C 08/08/14 113.0 9.20 10.80
BA 140808C00114000 C 08/08/14 114.0 8.20 9.70
BA 140808C00115000 C 08/08/14 115.0 7.20 8.70
BA 140808C00116000 C 08/08/14 116.0 6.25 7.30
BA 140808C00117000 C 08/08/14 117.0 5.30 5.95
BA 140808C00118000 C 08/08/14 118.0 4.35 4.90
BA 140808C00119000 C 08/08/14 119.0 3.50 3.85
BA 140808C00120000 C 08/08/14 120.0 2.73 3.05
BA 140808C00121000 C 08/08/14 121.0 2.02 2.19
BA 140808C00122000 C 08/08/14 122.0 1.45 1.53
BA 140808C00123000 C 08/08/14 123.0 1.00 1.06
BA 140808C00124000 C 08/08/14 124.0 0.64 0.71
BA 140808C00125000 C 08/08/14 125.0 0.42 0.47
BA 140808C00126000 C 08/08/14 126.0 0.27 0.33
BA 140808C00127000 C 08/08/14 127.0 0.16 0.21
BA 140808C00128000 C 08/08/14 128.0 0.11 0.18
BA 140808C00129000 C 08/08/14 129.0 0.06 0.17
BA 140808C00130000 C 08/08/14 130.0 0.05 0.10
BA 140808C00131000 C 08/08/14 131.0 0.03 0.08
BA 140808C00132000 C 08/08/14 132.0 0.04 0.08
BA 140808C00133000 C 08/08/14 133.0 0.05 0.07
BA 140808C00134000 C 08/08/14 134.0 0.02 0.07
BA 140808C00135000 C 08/08/14 135.0 0.02 0.06
BA 140808C00136000 C 08/08/14 136.0 0.02 0.06
BA 140808C00137000 C 08/08/14 137.0 0.02 0.05
BA 140808C00138000 C 08/08/14 138.0 0.01 0.05
BA 140808C00139000 C 08/08/14 139.0 0.01 0.04
BA 140808C00140000 C 08/08/14 140.0 0.01 0.04
BA 140808C00141000 C 08/08/14 141.0 0.00 0.05
BA 140808C00142000 C 08/08/14 142.0 0.00 0.04
BA 140808C00143000 C 08/08/14 143.0 0.00 0.04
BA 140808C00144000 C 08/08/14 144.0 0.00 0.04
BA 140808C00145000 C 08/08/14 145.0 0.00 0.04
BA 140808C00150000 C 08/08/14 150.0 0.00 0.04
BA 140808P00105000 P 08/08/14 105.0 0.01 0.05
BA 140808P00110000 P 08/08/14 110.0 0.03 0.08
BA 140808P00113000 P 08/08/14 113.0 0.05 0.14
BA 140808P00114000 P 08/08/14 114.0 0.06 0.20
BA 140808P00115000 P 08/08/14 115.0 0.10 0.24
BA 140808P00116000 P 08/08/14 116.0 0.20 0.24
BA 140808P00117000 P 08/08/14 117.0 0.21 0.33
BA 140808P00118000 P 08/08/14 118.0 0.41 0.45
BA 140808P00119000 P 08/08/14 119.0 0.59 0.62
BA 140808P00120000 P 08/08/14 120.0 0.84 0.89
BA 140808P00121000 P 08/08/14 121.0 1.17 1.26
BA 140808P00122000 P 08/08/14 122.0 1.63 1.75
BA 140808P00123000 P 08/08/14 123.0 2.25 2.33
BA 140808P00124000 P 08/08/14 124.0 2.81 3.15
BA 140808P00125000 P 08/08/14 125.0 2.99 3.95
BA 140808P00126000 P 08/08/14 126.0 3.75 4.80
BA 140808P00127000 P 08/08/14 127.0 4.60 5.70
BA 140808P00128000 P 08/08/14 128.0 5.55 6.65
BA 140808P00129000 P 08/08/14 129.0 6.20 7.65
BA 140808P00130000 P 08/08/14 130.0 7.15 8.60
BA 140808P00131000 P 08/08/14 131.0 8.10 9.60
BA 140808P00132000 P 08/08/14 132.0 9.50 10.60
BA 140808P00133000 P 08/08/14 133.0 10.10 11.60
BA 140808P00134000 P 08/08/14 134.0 11.10 12.60
BA 140808P00135000 P 08/08/14 135.0 12.00 13.60
BA 140808P00136000 P 08/08/14 136.0 12.85 14.80
BA 140808P00137000 P 08/08/14 137.0 13.85 15.75
BA 140808P00138000 P 08/08/14 138.0 14.85 16.80
BA 140808P00139000 P 08/08/14 139.0 15.85 17.80
BA 140808P00140000 P 08/08/14 140.0 16.85 18.80
BA 140808P00141000 P 08/08/14 141.0 17.80 20.05
BA 140808P00142000 P 08/08/14 142.0 18.90 20.70
BA 140808P00143000 P 08/08/14 143.0 19.95 21.70
BA 140808P00144000 P 08/08/14 144.0 20.90 22.60
BA 140808P00145000 P 08/08/14 145.0 21.90 23.60
BA 140808P00150000 P 08/08/14 150.0 26.95 28.55
BA 140816C00065000 C 08/16/14 65.0 57.10 58.75
BA 140816C00070000 C 08/16/14 70.0 52.10 53.75
BA 140816C00075000 C 08/16/14 75.0 47.15 48.75
BA 140816C00080000 C 08/16/14 80.0 42.00 43.75
BA 140816C00085000 C 08/16/14 85.0 37.00 38.75
BA 140816C00090000 C 08/16/14 90.0 32.15 33.70
BA 140816C00095000 C 08/16/14 95.0 27.15 28.70
BA 140816C00100000 C 08/16/14 100.0 22.15 22.70
BA 140816C00105000 C 08/16/14 105.0 17.15 18.40
BA 140816C00110000 C 08/16/14 110.0 12.20 13.40
BA 140816C00115000 C 08/16/14 115.0 7.25 7.85
BA 140816C00118000 C 08/16/14 118.0 4.50 4.80
BA 140816C00119000 C 08/16/14 119.0 3.75 3.95
BA 140816C00120000 C 08/16/14 120.0 3.00 3.10
BA 140816C00121000 C 08/16/14 121.0 2.35 2.41
BA 140816C00122000 C 08/16/14 122.0 1.78 1.84
BA 140816C00123000 C 08/16/14 123.0 1.33 1.37
BA 140816C00124000 C 08/16/14 124.0 0.97 1.01
BA 140816C00125000 C 08/16/14 125.0 0.70 0.73
BA 140816C00126000 C 08/16/14 126.0 0.50 0.53
BA 140816C00127000 C 08/16/14 127.0 0.36 0.38
BA 140816C00128000 C 08/16/14 128.0 0.25 0.28
BA 140816C00129000 C 08/16/14 129.0 0.19 0.21
BA 140816C00130000 C 08/16/14 130.0 0.14 0.16
BA 140816C00131000 C 08/16/14 131.0 0.10 0.12
BA 140816C00132000 C 08/16/14 132.0 0.08 0.09
BA 140816C00133000 C 08/16/14 133.0 0.06 0.07
BA 140816C00134000 C 08/16/14 134.0 0.05 0.09
BA 140816C00135000 C 08/16/14 135.0 0.05 0.06
BA 140816C00136000 C 08/16/14 136.0 0.03 0.09
BA 140816C00137000 C 08/16/14 137.0 0.03 0.09
BA 140816C00140000 C 08/16/14 140.0 0.01 0.04
BA 140816C00145000 C 08/16/14 145.0 0.00 0.02
BA 140816C00150000 C 08/16/14 150.0 0.00 0.02
BA 140816C00155000 C 08/16/14 155.0 0.00 0.02
BA 140816C00160000 C 08/16/14 160.0 0.00 0.02
BA 140816C00165000 C 08/16/14 165.0 0.00 0.04
BA 140816C00170000 C 08/16/14 170.0 0.00 0.04
BA 140816C00175000 C 08/16/14 175.0 0.00 0.04
BA 140816C00180000 C 08/16/14 180.0 0.00 0.04
BA 140816C00185000 C 08/16/14 185.0 0.00 0.04
BA 140816C00190000 C 08/16/14 190.0 0.00 0.04
BA 140816C00195000 C 08/16/14 195.0 0.00 0.04
BA 140816C00200000 C 08/16/14 200.0 0.00 0.04
BA 140816P00065000 P 08/16/14 65.0 0.00 0.01
BA 140816P00070000 P 08/16/14 70.0 0.00 0.01
BA 140816P00075000 P 08/16/14 75.0 0.00 0.01
BA 140816P00080000 P 08/16/14 80.0 0.00 0.01
BA 140816P00085000 P 08/16/14 85.0 0.00 0.01
BA 140816P00090000 P 08/16/14 90.0 0.00 0.02
BA 140816P00095000 P 08/16/14 95.0 0.00 0.04
BA 140816P00100000 P 08/16/14 100.0 0.00 0.05
BA 140816P00105000 P 08/16/14 105.0 0.02 0.11
BA 140816P00110000 P 08/16/14 110.0 0.06 0.16
BA 140816P00115000 P 08/16/14 115.0 0.29 0.31
BA 140816P00118000 P 08/16/14 118.0 0.69 0.71
BA 140816P00119000 P 08/16/14 119.0 0.92 0.95
BA 140816P00120000 P 08/16/14 120.0 1.22 1.26
BA 140816P00121000 P 08/16/14 121.0 1.61 1.65
BA 140816P00122000 P 08/16/14 122.0 2.08 2.13
BA 140816P00123000 P 08/16/14 123.0 2.65 2.72
BA 140816P00124000 P 08/16/14 124.0 3.20 3.40
BA 140816P00125000 P 08/16/14 125.0 3.80 4.20
BA 140816P00126000 P 08/16/14 126.0 4.65 5.00
BA 140816P00127000 P 08/16/14 127.0 5.40 5.80
BA 140816P00128000 P 08/16/14 128.0 5.75 6.80
BA 140816P00129000 P 08/16/14 129.0 6.60 7.75
BA 140816P00130000 P 08/16/14 130.0 8.00 8.70
BA 140816P00131000 P 08/16/14 131.0 8.50 9.65
BA 140816P00132000 P 08/16/14 132.0 9.45 10.60
BA 140816P00133000 P 08/16/14 133.0 10.40 11.65
BA 140816P00134000 P 08/16/14 134.0 11.40 12.60
BA 140816P00135000 P 08/16/14 135.0 12.40 13.60
BA 140816P00136000 P 08/16/14 136.0 13.40 14.60
BA 140816P00137000 P 08/16/14 137.0 14.40 15.60
BA 140816P00140000 P 08/16/14 140.0 17.35 18.60
BA 140816P00145000 P 08/16/14 145.0 21.95 23.60
BA 140816P00150000 P 08/16/14 150.0 27.00 28.60
BA 140816P00155000 P 08/16/14 155.0 32.00 33.60
BA 140816P00160000 P 08/16/14 160.0 36.95 38.60
BA 140816P00165000 P 08/16/14 165.0 41.95 43.60
BA 140816P00170000 P 08/16/14 170.0 47.00 48.60
BA 140816P00175000 P 08/16/14 175.0 52.00 53.60
BA 140816P00180000 P 08/16/14 180.0 57.00 58.60
BA 140816P00185000 P 08/16/14 185.0 62.00 63.60
BA 140816P00190000 P 08/16/14 190.0 67.00 68.60
BA 140816P00195000 P 08/16/14 195.0 72.00 73.60
BA 140816P00200000 P 08/16/14 200.0 77.00 78.55
BA 140822C00110000 C 08/22/14 110.0 11.85 13.80
BA 140822C00113000 C 08/22/14 113.0 8.75 10.90
BA 140822C00114000 C 08/22/14 114.0 8.25 9.35
BA 140822C00115000 C 08/22/14 115.0 7.20 7.75
BA 140822C00116000 C 08/22/14 116.0 6.35 7.90
BA 140822C00117000 C 08/22/14 117.0 5.45 6.85
BA 140822C00118000 C 08/22/14 118.0 4.60 5.95
BA 140822C00119000 C 08/22/14 119.0 3.85 5.00
BA 140822C00120000 C 08/22/14 120.0 3.15 3.40
BA 140822C00121000 C 08/22/14 121.0 2.61 2.70
BA 140822C00122000 C 08/22/14 122.0 2.04 2.18
BA 140822C00123000 C 08/22/14 123.0 1.60 1.69
BA 140822C00124000 C 08/22/14 124.0 1.25 1.31
BA 140822C00125000 C 08/22/14 125.0 0.94 1.01
BA 140822C00126000 C 08/22/14 126.0 0.70 0.78
BA 140822C00127000 C 08/22/14 127.0 0.52 0.60
BA 140822C00128000 C 08/22/14 128.0 0.40 0.57
BA 140822C00129000 C 08/22/14 129.0 0.29 0.48
BA 140822C00130000 C 08/22/14 130.0 0.22 0.41
BA 140822C00131000 C 08/22/14 131.0 0.16 0.34
BA 140822C00132000 C 08/22/14 132.0 0.12 0.27
BA 140822C00133000 C 08/22/14 133.0 0.08 0.23
BA 140822C00134000 C 08/22/14 134.0 0.08 0.12
BA 140822C00135000 C 08/22/14 135.0 0.06 0.09
BA 140822C00136000 C 08/22/14 136.0 0.02 0.09
BA 140822C00137000 C 08/22/14 137.0 0.04 0.11
BA 140822C00138000 C 08/22/14 138.0 0.03 0.11
BA 140822C00139000 C 08/22/14 139.0 0.02 0.11
BA 140822C00140000 C 08/22/14 140.0 0.02 0.10
BA 140822C00141000 C 08/22/14 141.0 0.01 0.11
BA 140822C00142000 C 08/22/14 142.0 0.01 0.12
BA 140822C00143000 C 08/22/14 143.0 0.00 0.13
BA 140822C00144000 C 08/22/14 144.0 0.00 0.11
BA 140822C00145000 C 08/22/14 145.0 0.00 0.10
BA 140822C00146000 C 08/22/14 146.0 0.00 0.09
BA 140822C00150000 C 08/22/14 150.0 0.00 0.06
BA 140822P00110000 P 08/22/14 110.0 0.09 0.16
BA 140822P00113000 P 08/22/14 113.0 0.13 0.28
BA 140822P00114000 P 08/22/14 114.0 0.17 0.37
BA 140822P00115000 P 08/22/14 115.0 0.25 0.46
BA 140822P00116000 P 08/22/14 116.0 0.35 0.59
BA 140822P00117000 P 08/22/14 117.0 0.63 0.76
BA 140822P00118000 P 08/22/14 118.0 0.72 0.96
BA 140822P00119000 P 08/22/14 119.0 1.18 1.23
BA 140822P00120000 P 08/22/14 120.0 1.38 1.61
BA 140822P00121000 P 08/22/14 121.0 1.70 1.99
BA 140822P00122000 P 08/22/14 122.0 2.18 2.52
BA 140822P00123000 P 08/22/14 123.0 2.86 3.10
BA 140822P00124000 P 08/22/14 124.0 3.45 3.75
BA 140822P00125000 P 08/22/14 125.0 4.20 4.40
BA 140822P00126000 P 08/22/14 126.0 4.60 5.25
BA 140822P00127000 P 08/22/14 127.0 5.35 6.00
BA 140822P00128000 P 08/22/14 128.0 5.90 6.95
BA 140822P00129000 P 08/22/14 129.0 6.50 7.85
BA 140822P00130000 P 08/22/14 130.0 7.35 8.75
BA 140822P00131000 P 08/22/14 131.0 8.30 9.70
BA 140822P00132000 P 08/22/14 132.0 9.20 10.65
BA 140822P00133000 P 08/22/14 133.0 10.10 11.80
BA 140822P00134000 P 08/22/14 134.0 10.80 13.20
BA 140822P00135000 P 08/22/14 135.0 12.60 13.60
BA 140822P00136000 P 08/22/14 136.0 12.85 15.15
BA 140822P00137000 P 08/22/14 137.0 13.80 15.90
BA 140822P00138000 P 08/22/14 138.0 14.75 17.05
BA 140822P00139000 P 08/22/14 139.0 15.85 18.15
BA 140822P00140000 P 08/22/14 140.0 16.80 19.00
BA 140822P00141000 P 08/22/14 141.0 17.90 20.10
BA 140822P00142000 P 08/22/14 142.0 18.90 20.95
BA 140822P00143000 P 08/22/14 143.0 19.90 22.00
BA 140822P00144000 P 08/22/14 144.0 20.90 22.95
BA 140822P00145000 P 08/22/14 145.0 21.90 23.95
BA 140822P00146000 P 08/22/14 146.0 22.95 24.95
BA 140822P00150000 P 08/22/14 150.0 26.95 28.95
BA 140829C00110000 C 08/29/14 110.0 11.80 13.85
BA 140829C00112000 C 08/29/14 112.0 9.80 11.95
BA 140829C00113000 C 08/29/14 113.0 8.90 11.05
BA 140829C00114000 C 08/29/14 114.0 8.30 9.85
BA 140829C00115000 C 08/29/14 115.0 7.35 8.85
BA 140829C00116000 C 08/29/14 116.0 6.45 7.90
BA 140829C00117000 C 08/29/14 117.0 5.60 6.90
BA 140829C00118000 C 08/29/14 118.0 4.80 6.05
BA 140829C00119000 C 08/29/14 119.0 4.10 5.00
BA 140829C00120000 C 08/29/14 120.0 3.40 3.65
BA 140829C00121000 C 08/29/14 121.0 2.84 3.10
BA 140829C00122000 C 08/29/14 122.0 2.38 2.44
BA 140829C00123000 C 08/29/14 123.0 1.87 2.12
BA 140829C00124000 C 08/29/14 124.0 1.49 1.82
BA 140829C00125000 C 08/29/14 125.0 1.18 1.47
BA 140829C00126000 C 08/29/14 126.0 0.92 1.24
BA 140829C00127000 C 08/29/14 127.0 0.71 0.97
BA 140829C00128000 C 08/29/14 128.0 0.55 0.72
BA 140829C00129000 C 08/29/14 129.0 0.42 0.59
BA 140829C00130000 C 08/29/14 130.0 0.33 0.36
BA 140829C00131000 C 08/29/14 131.0 0.25 0.38
BA 140829C00132000 C 08/29/14 132.0 0.19 0.31
BA 140829C00133000 C 08/29/14 133.0 0.15 0.26
BA 140829C00134000 C 08/29/14 134.0 0.08 0.21
BA 140829C00135000 C 08/29/14 135.0 0.08 0.15
BA 140829C00136000 C 08/29/14 136.0 0.06 0.12
BA 140829C00137000 C 08/29/14 137.0 0.06 0.11
BA 140829C00138000 C 08/29/14 138.0 0.05 0.12
BA 140829C00139000 C 08/29/14 139.0 0.04 0.11
BA 140829C00140000 C 08/29/14 140.0 0.03 0.10
BA 140829C00141000 C 08/29/14 141.0 0.02 0.09
BA 140829C00142000 C 08/29/14 142.0 0.01 0.08
BA 140829C00143000 C 08/29/14 143.0 0.00 0.09
BA 140829P00110000 P 08/29/14 110.0 0.10 0.21
BA 140829P00112000 P 08/29/14 112.0 0.18 0.33
BA 140829P00113000 P 08/29/14 113.0 0.27 0.42
BA 140829P00114000 P 08/29/14 114.0 0.35 0.50
BA 140829P00115000 P 08/29/14 115.0 0.42 0.64
BA 140829P00116000 P 08/29/14 116.0 0.59 0.80
BA 140829P00117000 P 08/29/14 117.0 0.76 0.99
BA 140829P00118000 P 08/29/14 118.0 0.88 1.25
BA 140829P00119000 P 08/29/14 119.0 1.13 1.55
BA 140829P00120000 P 08/29/14 120.0 1.47 1.91
BA 140829P00121000 P 08/29/14 121.0 1.88 2.33
BA 140829P00122000 P 08/29/14 122.0 2.50 2.83
BA 140829P00123000 P 08/29/14 123.0 2.91 3.40
BA 140829P00124000 P 08/29/14 124.0 3.25 4.05
BA 140829P00125000 P 08/29/14 125.0 4.25 4.70
BA 140829P00126000 P 08/29/14 126.0 4.95 5.45
BA 140829P00127000 P 08/29/14 127.0 5.05 6.25
BA 140829P00128000 P 08/29/14 128.0 6.05 7.10
BA 140829P00129000 P 08/29/14 129.0 6.65 7.95
BA 140829P00130000 P 08/29/14 130.0 7.50 8.85
BA 140829P00131000 P 08/29/14 131.0 8.35 9.80
BA 140829P00132000 P 08/29/14 132.0 9.25 10.75
BA 140829P00133000 P 08/29/14 133.0 9.95 12.10
BA 140829P00134000 P 08/29/14 134.0 10.75 13.10
BA 140829P00135000 P 08/29/14 135.0 11.80 14.05
BA 140829P00136000 P 08/29/14 136.0 12.75 15.00
BA 140829P00137000 P 08/29/14 137.0 13.80 16.00
BA 140829P00138000 P 08/29/14 138.0 14.90 17.00
BA 140829P00139000 P 08/29/14 139.0 15.75 18.05
BA 140829P00140000 P 08/29/14 140.0 16.80 19.05
BA 140829P00141000 P 08/29/14 141.0 17.90 20.05
BA 140829P00142000 P 08/29/14 142.0 18.75 20.95
BA 140829P00143000 P 08/29/14 143.0 19.80 22.00
BA 140905C00110000 C 09/05/14 110.0 11.75 13.90
BA 140905C00112000 C 09/05/14 112.0 9.80 12.10
BA 140905C00113000 C 09/05/14 113.0 8.85 11.00
BA 140905C00114000 C 09/05/14 114.0 8.35 9.90
BA 140905C00115000 C 09/05/14 115.0 7.45 8.85
BA 140905C00116000 C 09/05/14 116.0 6.60 8.00
BA 140905C00117000 C 09/05/14 117.0 5.75 7.00
BA 140905C00118000 C 09/05/14 118.0 4.95 6.00
BA 140905C00119000 C 09/05/14 119.0 4.25 5.00
BA 140905C00120000 C 09/05/14 120.0 3.60 3.95
BA 140905C00121000 C 09/05/14 121.0 3.00 3.40
BA 140905C00122000 C 09/05/14 122.0 2.57 2.71
BA 140905C00123000 C 09/05/14 123.0 2.06 2.35
BA 140905C00124000 C 09/05/14 124.0 1.67 1.99
BA 140905C00125000 C 09/05/14 125.0 1.34 1.75
BA 140905C00126000 C 09/05/14 126.0 1.08 1.42
BA 140905C00127000 C 09/05/14 127.0 0.86 1.14
BA 140905C00128000 C 09/05/14 128.0 0.68 0.91
BA 140905C00129000 C 09/05/14 129.0 0.54 0.75
BA 140905C00130000 C 09/05/14 130.0 0.42 0.61
BA 140905C00131000 C 09/05/14 131.0 0.34 0.51
BA 140905C00132000 C 09/05/14 132.0 0.26 0.42
BA 140905C00133000 C 09/05/14 133.0 0.21 0.34
BA 140905C00134000 C 09/05/14 134.0 0.15 0.30
BA 140905C00135000 C 09/05/14 135.0 0.13 0.24
BA 140905C00136000 C 09/05/14 136.0 0.09 0.22
BA 140905C00137000 C 09/05/14 137.0 0.06 0.19
BA 140905C00138000 C 09/05/14 138.0 0.04 0.17
BA 140905C00139000 C 09/05/14 139.0 0.03 0.16
BA 140905C00140000 C 09/05/14 140.0 0.04 0.13
BA 140905C00141000 C 09/05/14 141.0 0.01 0.14
BA 140905P00110000 P 09/05/14 110.0 0.17 0.30
BA 140905P00112000 P 09/05/14 112.0 0.26 0.44
BA 140905P00113000 P 09/05/14 113.0 0.34 0.54
BA 140905P00114000 P 09/05/14 114.0 0.42 0.66
BA 140905P00115000 P 09/05/14 115.0 0.53 0.82
BA 140905P00116000 P 09/05/14 116.0 0.68 0.99
BA 140905P00117000 P 09/05/14 117.0 0.86 1.22
BA 140905P00118000 P 09/05/14 118.0 1.23 1.47
BA 140905P00119000 P 09/05/14 119.0 1.34 1.78
BA 140905P00120000 P 09/05/14 120.0 1.62 2.13
BA 140905P00121000 P 09/05/14 121.0 1.92 2.56
BA 140905P00122000 P 09/05/14 122.0 2.88 3.00
BA 140905P00123000 P 09/05/14 123.0 3.20 3.60
BA 140905P00124000 P 09/05/14 124.0 3.40 4.20
BA 140905P00125000 P 09/05/14 125.0 4.25 4.90
BA 140905P00126000 P 09/05/14 126.0 4.65 5.65
BA 140905P00127000 P 09/05/14 127.0 5.20 6.40
BA 140905P00128000 P 09/05/14 128.0 6.20 7.20
BA 140905P00129000 P 09/05/14 129.0 6.75 8.10
BA 140905P00130000 P 09/05/14 130.0 7.60 8.95
BA 140905P00131000 P 09/05/14 131.0 8.40 9.95
BA 140905P00132000 P 09/05/14 132.0 9.00 10.95
BA 140905P00133000 P 09/05/14 133.0 9.90 12.10
BA 140905P00134000 P 09/05/14 134.0 11.15 13.10
BA 140905P00135000 P 09/05/14 135.0 11.75 14.10
BA 140905P00136000 P 09/05/14 136.0 12.70 15.05
BA 140905P00137000 P 09/05/14 137.0 13.70 16.10
BA 140905P00138000 P 09/05/14 138.0 14.70 17.10
BA 140905P00139000 P 09/05/14 139.0 15.70 18.10
BA 140905P00140000 P 09/05/14 140.0 16.75 19.00
BA 140905P00141000 P 09/05/14 141.0 17.75 20.00
BA 140920C00065000 C 09/20/14 65.0 57.10 58.70
BA 140920C00070000 C 09/20/14 70.0 52.10 53.70
BA 140920C00075000 C 09/20/14 75.0 47.15 48.70
BA 140920C00080000 C 09/20/14 80.0 42.15 43.70
BA 140920C00085000 C 09/20/14 85.0 37.15 38.65
BA 140920C00090000 C 09/20/14 90.0 32.15 33.70
BA 140920C00095000 C 09/20/14 95.0 27.10 28.70
BA 140920C00100000 C 09/20/14 100.0 22.10 23.70
BA 140920C00105000 C 09/20/14 105.0 17.20 18.70
BA 140920C00110000 C 09/20/14 110.0 12.30 13.80
BA 140920C00115000 C 09/20/14 115.0 7.80 8.60
BA 140920C00120000 C 09/20/14 120.0 4.25 4.35
BA 140920C00125000 C 09/20/14 125.0 1.90 1.97
BA 140920C00130000 C 09/20/14 130.0 0.72 0.76
BA 140920C00135000 C 09/20/14 135.0 0.26 0.29
BA 140920C00140000 C 09/20/14 140.0 0.11 0.13
BA 140920C00145000 C 09/20/14 145.0 0.05 0.13
BA 140920C00150000 C 09/20/14 150.0 0.00 0.12
BA 140920C00155000 C 09/20/14 155.0 0.00 0.09
BA 140920C00160000 C 09/20/14 160.0 0.00 0.06
BA 140920C00165000 C 09/20/14 165.0 0.00 0.04
BA 140920C00170000 C 09/20/14 170.0 0.00 0.04
BA 140920C00175000 C 09/20/14 175.0 0.00 0.04
BA 140920C00180000 C 09/20/14 180.0 0.00 0.04
BA 140920C00185000 C 09/20/14 185.0 0.00 0.04
BA 140920C00190000 C 09/20/14 190.0 0.00 0.04
BA 140920P00065000 P 09/20/14 65.0 0.00 0.04
BA 140920P00070000 P 09/20/14 70.0 0.00 0.04
BA 140920P00075000 P 09/20/14 75.0 0.01 0.04
BA 140920P00080000 P 09/20/14 80.0 0.01 0.04
BA 140920P00085000 P 09/20/14 85.0 0.01 0.06
BA 140920P00090000 P 09/20/14 90.0 0.03 0.11
BA 140920P00095000 P 09/20/14 95.0 0.07 0.12
BA 140920P00100000 P 09/20/14 100.0 0.10 0.20
BA 140920P00105000 P 09/20/14 105.0 0.22 0.30
BA 140920P00110000 P 09/20/14 110.0 0.52 0.55
BA 140920P00115000 P 09/20/14 115.0 1.15 1.19
BA 140920P00120000 P 09/20/14 120.0 2.56 2.61
BA 140920P00125000 P 09/20/14 125.0 5.15 5.25
BA 140920P00130000 P 09/20/14 130.0 8.35 9.20
BA 140920P00135000 P 09/20/14 135.0 13.50 13.80
BA 140920P00140000 P 09/20/14 140.0 17.05 18.65
BA 140920P00145000 P 09/20/14 145.0 21.90 23.60
BA 140920P00150000 P 09/20/14 150.0 26.90 28.60
BA 140920P00155000 P 09/20/14 155.0 31.95 33.75
BA 140920P00160000 P 09/20/14 160.0 37.00 38.55
BA 140920P00165000 P 09/20/14 165.0 42.00 43.55
BA 140920P00170000 P 09/20/14 170.0 47.00 48.55
BA 140920P00175000 P 09/20/14 175.0 52.05 53.55
BA 140920P00180000 P 09/20/14 180.0 57.05 58.55
BA 140920P00185000 P 09/20/14 185.0 62.05 63.55
BA 140920P00190000 P 09/20/14 190.0 67.05 68.55
BA 141018C00090000 C 10/18/14 90.0 31.80 33.65
BA 141018C00095000 C 10/18/14 95.0 27.00 28.75
BA 141018C00100000 C 10/18/14 100.0 22.10 23.80
BA 141018C00105000 C 10/18/14 105.0 17.25 18.30
BA 141018C00110000 C 10/18/14 110.0 12.60 13.50
BA 141018C00115000 C 10/18/14 115.0 8.55 8.70
BA 141018C00120000 C 10/18/14 120.0 5.10 5.25
BA 141018C00125000 C 10/18/14 125.0 2.69 2.74
BA 141018C00130000 C 10/18/14 130.0 1.24 1.28
BA 141018C00135000 C 10/18/14 135.0 0.53 0.56
BA 141018C00140000 C 10/18/14 140.0 0.23 0.26
BA 141018C00145000 C 10/18/14 145.0 0.11 0.13
BA 141018C00150000 C 10/18/14 150.0 0.04 0.15
BA 141018C00155000 C 10/18/14 155.0 0.01 0.13
BA 141018C00160000 C 10/18/14 160.0 0.00 0.10
BA 141018P00090000 P 10/18/14 90.0 0.08 0.16
BA 141018P00095000 P 10/18/14 95.0 0.12 0.21
BA 141018P00100000 P 10/18/14 100.0 0.24 0.31
BA 141018P00105000 P 10/18/14 105.0 0.50 0.53
BA 141018P00110000 P 10/18/14 110.0 0.94 0.98
BA 141018P00115000 P 10/18/14 115.0 1.81 1.85
BA 141018P00120000 P 10/18/14 120.0 3.35 3.45
BA 141018P00125000 P 10/18/14 125.0 5.85 6.00
BA 141018P00130000 P 10/18/14 130.0 9.40 9.60
BA 141018P00135000 P 10/18/14 135.0 13.50 14.00
BA 141018P00140000 P 10/18/14 140.0 17.65 18.70
BA 141018P00145000 P 10/18/14 145.0 22.05 23.65
BA 141018P00150000 P 10/18/14 150.0 26.90 28.70
BA 141018P00155000 P 10/18/14 155.0 31.85 33.95
BA 141018P00160000 P 10/18/14 160.0 37.00 38.60
BA 141122C00065000 C 11/22/14 65.0 56.80 58.65
BA 141122C00070000 C 11/22/14 70.0 51.80 53.65
BA 141122C00075000 C 11/22/14 75.0 46.80 48.65
BA 141122C00080000 C 11/22/14 80.0 41.80 43.65
BA 141122C00085000 C 11/22/14 85.0 37.05 38.65
BA 141122C00090000 C 11/22/14 90.0 32.05 33.70
BA 141122C00095000 C 11/22/14 95.0 27.15 28.70
BA 141122C00100000 C 11/22/14 100.0 22.25 23.05
BA 141122C00105000 C 11/22/14 105.0 17.55 18.00
BA 141122C00110000 C 11/22/14 110.0 13.10 13.80
BA 141122C00115000 C 11/22/14 115.0 9.25 9.45
BA 141122C00120000 C 11/22/14 120.0 6.00 6.15
BA 141122C00125000 C 11/22/14 125.0 3.55 3.70
BA 141122C00130000 C 11/22/14 130.0 1.94 2.01
BA 141122C00135000 C 11/22/14 135.0 0.99 1.05
BA 141122C00140000 C 11/22/14 140.0 0.50 0.53
BA 141122C00145000 C 11/22/14 145.0 0.25 0.33
BA 141122C00150000 C 11/22/14 150.0 0.13 0.16
BA 141122C00155000 C 11/22/14 155.0 0.06 0.17
BA 141122C00160000 C 11/22/14 160.0 0.02 0.09
BA 141122C00165000 C 11/22/14 165.0 0.01 0.12
BA 141122C00170000 C 11/22/14 170.0 0.00 0.10
BA 141122C00175000 C 11/22/14 175.0 0.00 0.09
BA 141122C00180000 C 11/22/14 180.0 0.00 0.08
BA 141122C00185000 C 11/22/14 185.0 0.00 0.06
BA 141122C00190000 C 11/22/14 190.0 0.00 0.07
BA 141122P00065000 P 11/22/14 65.0 0.01 0.06
BA 141122P00070000 P 11/22/14 70.0 0.03 0.09
BA 141122P00075000 P 11/22/14 75.0 0.05 0.13
BA 141122P00080000 P 11/22/14 80.0 0.05 0.17
BA 141122P00085000 P 11/22/14 85.0 0.10 0.18
BA 141122P00090000 P 11/22/14 90.0 0.19 0.30
BA 141122P00095000 P 11/22/14 95.0 0.31 0.42
BA 141122P00100000 P 11/22/14 100.0 0.61 0.64
BA 141122P00105000 P 11/22/14 105.0 0.99 1.04
BA 141122P00110000 P 11/22/14 110.0 1.69 1.74
BA 141122P00115000 P 11/22/14 115.0 2.85 2.91
BA 141122P00120000 P 11/22/14 120.0 4.65 4.80
BA 141122P00125000 P 11/22/14 125.0 7.25 7.40
BA 141122P00130000 P 11/22/14 130.0 10.65 10.90
BA 141122P00135000 P 11/22/14 135.0 14.00 15.05
BA 141122P00140000 P 11/22/14 140.0 18.25 19.55
BA 141122P00145000 P 11/22/14 145.0 22.85 24.40
BA 141122P00150000 P 11/22/14 150.0 27.65 29.20
BA 141122P00155000 P 11/22/14 155.0 32.55 34.15
BA 141122P00160000 P 11/22/14 160.0 37.40 39.25
BA 141122P00165000 P 11/22/14 165.0 41.70 44.70
BA 141122P00170000 P 11/22/14 170.0 46.70 49.70
BA 141122P00175000 P 11/22/14 175.0 51.75 54.10
BA 141122P00180000 P 11/22/14 180.0 56.65 59.70
BA 141122P00185000 P 11/22/14 185.0 61.70 64.65
BA 141122P00190000 P 11/22/14 190.0 66.75 69.65
BA 150117C00037500 C 01/17/15 37.5 84.55 85.20
BA 150117C00040000 C 01/17/15 40.0 82.00 82.70
BA 150117C00042500 C 01/17/15 42.5 79.55 80.20
BA 150117C00045000 C 01/17/15 45.0 77.05 77.70
BA 150117C00047500 C 01/17/15 47.5 74.55 75.20
BA 150117C00050000 C 01/17/15 50.0 72.05 72.70
BA 150117C00055000 C 01/17/15 55.0 67.00 67.70
BA 150117C00060000 C 01/17/15 60.0 62.05 62.70
BA 150117C00062500 C 01/17/15 62.5 59.55 60.20
BA 150117C00065000 C 01/17/15 65.0 57.00 57.70
BA 150117C00067500 C 01/17/15 67.5 54.50 55.20
BA 150117C00070000 C 01/17/15 70.0 52.00 52.70
BA 150117C00072500 C 01/17/15 72.5 49.65 50.20
BA 150117C00075000 C 01/17/15 75.0 47.10 47.70
BA 150117C00077500 C 01/17/15 77.5 44.65 45.20
BA 150117C00080000 C 01/17/15 80.0 42.15 42.70
BA 150117C00082500 C 01/17/15 82.5 39.65 40.20
BA 150117C00085000 C 01/17/15 85.0 37.00 37.70
BA 150117C00087500 C 01/17/15 87.5 34.65 35.20
BA 150117C00090000 C 01/17/15 90.0 32.05 32.70
BA 150117C00092500 C 01/17/15 92.5 29.65 30.25
BA 150117C00095000 C 01/17/15 95.0 27.25 27.80
BA 150117C00097500 C 01/17/15 97.5 24.85 25.35
BA 150117C00100000 C 01/17/15 100.0 22.45 23.00
BA 150117C00105000 C 01/17/15 105.0 18.00 18.45
BA 150117C00110000 C 01/17/15 110.0 13.90 14.30
BA 150117C00115000 C 01/17/15 115.0 10.25 10.50
BA 150117C00120000 C 01/17/15 120.0 7.20 7.35
BA 150117C00125000 C 01/17/15 125.0 4.75 4.90
BA 150117C00130000 C 01/17/15 130.0 3.00 3.10
BA 150117C00135000 C 01/17/15 135.0 1.81 1.90
BA 150117C00140000 C 01/17/15 140.0 1.07 1.14
BA 150117C00145000 C 01/17/15 145.0 0.62 0.69
BA 150117C00150000 C 01/17/15 150.0 0.39 0.42
BA 150117C00155000 C 01/17/15 155.0 0.23 0.27
BA 150117C00160000 C 01/17/15 160.0 0.13 0.25
BA 150117C00165000 C 01/17/15 165.0 0.07 0.20
BA 150117C00170000 C 01/17/15 170.0 0.05 0.17
BA 150117C00175000 C 01/17/15 175.0 0.03 0.14
BA 150117C00180000 C 01/17/15 180.0 0.02 0.12
BA 150117C00185000 C 01/17/15 185.0 0.02 0.11
BA 150117C00190000 C 01/17/15 190.0 0.01 0.10
BA 150117C00195000 C 01/17/15 195.0 0.01 0.09
BA 150117C00200000 C 01/17/15 200.0 0.00 0.08
BA 150117P00037500 P 01/17/15 37.5 0.00 0.04
BA 150117P00040000 P 01/17/15 40.0 0.00 0.04
BA 150117P00042500 P 01/17/15 42.5 0.00 0.04
BA 150117P00045000 P 01/17/15 45.0 0.02 0.04
BA 150117P00047500 P 01/17/15 47.5 0.02 0.04
BA 150117P00050000 P 01/17/15 50.0 0.02 0.04
BA 150117P00055000 P 01/17/15 55.0 0.02 0.05
BA 150117P00060000 P 01/17/15 60.0 0.03 0.09
BA 150117P00062500 P 01/17/15 62.5 0.03 0.13
BA 150117P00065000 P 01/17/15 65.0 0.05 0.10
BA 150117P00067500 P 01/17/15 67.5 0.06 0.12
BA 150117P00070000 P 01/17/15 70.0 0.05 0.14
BA 150117P00072500 P 01/17/15 72.5 0.09 0.16
BA 150117P00075000 P 01/17/15 75.0 0.11 0.18
BA 150117P00077500 P 01/17/15 77.5 0.16 0.28
BA 150117P00080000 P 01/17/15 80.0 0.20 0.28
BA 150117P00082500 P 01/17/15 82.5 0.25 0.37
BA 150117P00085000 P 01/17/15 85.0 0.31 0.43
BA 150117P00087500 P 01/17/15 87.5 0.37 0.49
BA 150117P00090000 P 01/17/15 90.0 0.45 0.56
BA 150117P00092500 P 01/17/15 92.5 0.56 0.66
BA 150117P00095000 P 01/17/15 95.0 0.69 0.78
BA 150117P00097500 P 01/17/15 97.5 0.86 0.95
BA 150117P00100000 P 01/17/15 100.0 1.11 1.14
BA 150117P00105000 P 01/17/15 105.0 1.70 1.76
BA 150117P00110000 P 01/17/15 110.0 2.64 2.67
BA 150117P00115000 P 01/17/15 115.0 3.95 4.10
BA 150117P00120000 P 01/17/15 120.0 5.90 6.05
BA 150117P00125000 P 01/17/15 125.0 8.50 8.65
BA 150117P00130000 P 01/17/15 130.0 11.70 11.90
BA 150117P00135000 P 01/17/15 135.0 15.50 15.75
BA 150117P00140000 P 01/17/15 140.0 19.60 20.05
BA 150117P00145000 P 01/17/15 145.0 24.05 24.65
BA 150117P00150000 P 01/17/15 150.0 28.80 29.40
BA 150117P00155000 P 01/17/15 155.0 33.70 34.25
BA 150117P00160000 P 01/17/15 160.0 38.60 39.35
BA 150117P00165000 P 01/17/15 165.0 43.55 44.25
BA 150117P00170000 P 01/17/15 170.0 48.55 49.20
BA 150117P00175000 P 01/17/15 175.0 53.50 54.25
BA 150117P00180000 P 01/17/15 180.0 58.50 59.10
BA 150117P00185000 P 01/17/15 185.0 63.50 64.15
BA 150117P00190000 P 01/17/15 190.0 68.50 69.20
BA 150117P00195000 P 01/17/15 195.0 73.50 74.15
BA 150117P00200000 P 01/17/15 200.0 78.45 79.15
BA 150220C00065000 C 02/20/15 65.0 56.85 58.65
BA 150220C00070000 C 02/20/15 70.0 51.85 53.65
BA 150220C00075000 C 02/20/15 75.0 46.85 48.65
BA 150220C00080000 C 02/20/15 80.0 41.85 43.70
BA 150220C00085000 C 02/20/15 85.0 36.90 38.70
BA 150220C00090000 C 02/20/15 90.0 32.15 33.85
BA 150220C00095000 C 02/20/15 95.0 27.30 28.95
BA 150220C00100000 C 02/20/15 100.0 22.70 24.10
BA 150220C00105000 C 02/20/15 105.0 18.35 19.75
BA 150220C00110000 C 02/20/15 110.0 14.35 15.65
BA 150220C00115000 C 02/20/15 115.0 10.85 11.10
BA 150220C00120000 C 02/20/15 120.0 7.85 8.05
BA 150220C00125000 C 02/20/15 125.0 5.45 5.65
BA 150220C00130000 C 02/20/15 130.0 3.60 3.80
BA 150220C00135000 C 02/20/15 135.0 2.34 2.42
BA 150220C00140000 C 02/20/15 140.0 1.46 1.56
BA 150220C00145000 C 02/20/15 145.0 0.90 1.01
BA 150220C00150000 C 02/20/15 150.0 0.56 0.66
BA 150220C00155000 C 02/20/15 155.0 0.36 0.45
BA 150220C00160000 C 02/20/15 160.0 0.24 0.34
BA 150220C00165000 C 02/20/15 165.0 0.15 0.26
BA 150220C00170000 C 02/20/15 170.0 0.09 0.20
BA 150220C00175000 C 02/20/15 175.0 0.05 0.18
BA 150220C00180000 C 02/20/15 180.0 0.03 0.15
BA 150220C00185000 C 02/20/15 185.0 0.01 0.13
BA 150220C00190000 C 02/20/15 190.0 0.01 0.12
BA 150220C00195000 C 02/20/15 195.0 0.01 0.11
BA 150220P00065000 P 02/20/15 65.0 0.06 0.15
BA 150220P00070000 P 02/20/15 70.0 0.12 0.25
BA 150220P00075000 P 02/20/15 75.0 0.20 0.32
BA 150220P00080000 P 02/20/15 80.0 0.31 0.36
BA 150220P00085000 P 02/20/15 85.0 0.45 0.57
BA 150220P00090000 P 02/20/15 90.0 0.67 0.77
BA 150220P00095000 P 02/20/15 95.0 1.00 1.14
BA 150220P00100000 P 02/20/15 100.0 1.50 1.60
BA 150220P00105000 P 02/20/15 105.0 2.25 2.40
BA 150220P00110000 P 02/20/15 110.0 3.35 3.55
BA 150220P00115000 P 02/20/15 115.0 4.85 5.10
BA 150220P00120000 P 02/20/15 120.0 7.00 7.15
BA 150220P00125000 P 02/20/15 125.0 9.60 9.80
BA 150220P00130000 P 02/20/15 130.0 12.80 13.05
BA 150220P00135000 P 02/20/15 135.0 16.55 16.80
BA 150220P00140000 P 02/20/15 140.0 19.60 21.00
BA 150220P00145000 P 02/20/15 145.0 23.95 25.45
BA 150220P00150000 P 02/20/15 150.0 28.95 30.10
BA 150220P00155000 P 02/20/15 155.0 33.30 34.95
BA 150220P00160000 P 02/20/15 160.0 38.20 39.80
BA 150220P00165000 P 02/20/15 165.0 43.05 44.75
BA 150220P00170000 P 02/20/15 170.0 48.00 49.85
BA 150220P00175000 P 02/20/15 175.0 52.95 54.65
BA 150220P00180000 P 02/20/15 180.0 56.95 60.20
BA 150220P00185000 P 02/20/15 185.0 62.00 64.75
BA 150220P00190000 P 02/20/15 190.0 66.90 70.20
BA 150220P00195000 P 02/20/15 195.0 71.90 75.15
BA 160115C00065000 C 01/15/16 65.0 57.00 58.65
BA 160115C00070000 C 01/15/16 70.0 51.95 53.65
BA 160115C00075000 C 01/15/16 75.0 46.95 48.65
BA 160115C00080000 C 01/15/16 80.0 42.20 43.85
BA 160115C00085000 C 01/15/16 85.0 37.30 39.20
BA 160115C00090000 C 01/15/16 90.0 33.00 34.85
BA 160115C00095000 C 01/15/16 95.0 28.75 30.70
BA 160115C00100000 C 01/15/16 100.0 25.10 26.70
BA 160115C00105000 C 01/15/16 105.0 21.45 22.95
BA 160115C00110000 C 01/15/16 110.0 18.20 18.55
BA 160115C00115000 C 01/15/16 115.0 15.20 15.55
BA 160115C00120000 C 01/15/16 120.0 12.60 12.80
BA 160115C00125000 C 01/15/16 125.0 10.30 10.55
BA 160115C00130000 C 01/15/16 130.0 8.35 8.60
BA 160115C00135000 C 01/15/16 135.0 6.70 6.95
BA 160115C00140000 C 01/15/16 140.0 5.35 5.60
BA 160115C00145000 C 01/15/16 145.0 4.20 4.45
BA 160115C00150000 C 01/15/16 150.0 3.30 3.55
BA 160115C00155000 C 01/15/16 155.0 2.63 2.82
BA 160115C00160000 C 01/15/16 160.0 2.06 2.25
BA 160115C00165000 C 01/15/16 165.0 1.62 1.80
BA 160115C00170000 C 01/15/16 170.0 1.28 1.45
BA 160115C00175000 C 01/15/16 175.0 1.01 1.18
BA 160115C00180000 C 01/15/16 180.0 0.81 0.95
BA 160115C00185000 C 01/15/16 185.0 0.64 0.81
BA 160115C00190000 C 01/15/16 190.0 0.51 0.67
BA 160115C00195000 C 01/15/16 195.0 0.41 0.58
BA 160115C00200000 C 01/15/16 200.0 0.35 0.50
BA 160115P00065000 P 01/15/16 65.0 0.72 0.76
BA 160115P00070000 P 01/15/16 70.0 0.99 1.13
BA 160115P00075000 P 01/15/16 75.0 1.34 1.49
BA 160115P00080000 P 01/15/16 80.0 1.81 1.96
BA 160115P00085000 P 01/15/16 85.0 2.40 2.58
BA 160115P00090000 P 01/15/16 90.0 3.20 3.35
BA 160115P00095000 P 01/15/16 95.0 4.15 4.35
BA 160115P00100000 P 01/15/16 100.0 5.35 5.50
BA 160115P00105000 P 01/15/16 105.0 6.80 7.00
BA 160115P00110000 P 01/15/16 110.0 8.55 8.75
BA 160115P00115000 P 01/15/16 115.0 10.60 10.75
BA 160115P00120000 P 01/15/16 120.0 12.95 13.30
BA 160115P00125000 P 01/15/16 125.0 15.70 15.95
BA 160115P00130000 P 01/15/16 130.0 18.70 19.10
BA 160115P00135000 P 01/15/16 135.0 22.05 22.45
BA 160115P00140000 P 01/15/16 140.0 25.65 26.05
BA 160115P00145000 P 01/15/16 145.0 29.50 29.90
BA 160115P00150000 P 01/15/16 150.0 32.25 33.95
BA 160115P00155000 P 01/15/16 155.0 36.20 38.40
BA 160115P00160000 P 01/15/16 160.0 40.80 42.65
BA 160115P00165000 P 01/15/16 165.0 45.15 47.25
BA 160115P00170000 P 01/15/16 170.0 49.70 52.90
BA 160115P00175000 P 01/15/16 175.0 54.00 57.70
BA 160115P00180000 P 01/15/16 180.0 59.20 62.20
BA 160115P00185000 P 01/15/16 185.0 63.65 67.00
BA 160115P00190000 P 01/15/16 190.0 68.45 71.95
BA 160115P00195000 P 01/15/16 195.0 73.30 77.00
BA 160115P00200000 P 01/15/16 200.0 78.15 81.80

OPRA data is delayed 15 minutes.