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 (2016-03-11)Premium Content

Boeing Co (BA)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BA 160603C00095000 C 06/03/16 95.0 32.40 36.15
BA 160603C00097500 C 06/03/16 97.5 29.85 33.85
BA 160603C00100000 C 06/03/16 100.0 27.25 31.35
BA 160603C00105000 C 06/03/16 105.0 22.15 25.85
BA 160603C00109000 C 06/03/16 109.0 18.10 21.85
BA 160603C00110000 C 06/03/16 110.0 17.30 20.95
BA 160603C00111000 C 06/03/16 111.0 16.00 20.40
BA 160603C00112000 C 06/03/16 112.0 15.35 19.25
BA 160603C00113000 C 06/03/16 113.0 14.40 17.95
BA 160603C00114000 C 06/03/16 114.0 13.10 17.40
BA 160603C00115000 C 06/03/16 115.0 12.15 16.25
BA 160603C00116000 C 06/03/16 116.0 11.30 15.30
BA 160603C00117000 C 06/03/16 117.0 10.25 14.35
BA 160603C00118000 C 06/03/16 118.0 9.50 12.60
BA 160603C00119000 C 06/03/16 119.0 9.25 11.05
BA 160603C00120000 C 06/03/16 120.0 7.40 10.50
BA 160603C00121000 C 06/03/16 121.0 6.50 9.35
BA 160603C00122000 C 06/03/16 122.0 6.55 8.85
BA 160603C00123000 C 06/03/16 123.0 5.45 7.15
BA 160603C00124000 C 06/03/16 124.0 4.60 5.85
BA 160603C00125000 C 06/03/16 125.0 4.25 4.50
BA 160603C00126000 C 06/03/16 126.0 3.30 3.55
BA 160603C00127000 C 06/03/16 127.0 2.55 2.70
BA 160603C00128000 C 06/03/16 128.0 1.81 1.94
BA 160603C00129000 C 06/03/16 129.0 1.19 1.27
BA 160603C00130000 C 06/03/16 130.0 0.71 0.77
BA 160603C00131000 C 06/03/16 131.0 0.38 0.43
BA 160603C00132000 C 06/03/16 132.0 0.18 0.22
BA 160603C00133000 C 06/03/16 133.0 0.07 0.13
BA 160603C00134000 C 06/03/16 134.0 0.03 0.10
BA 160603C00135000 C 06/03/16 135.0 0.00 0.11
BA 160603C00136000 C 06/03/16 136.0 0.00 0.13
BA 160603C00137000 C 06/03/16 137.0 0.00 0.05
BA 160603C00138000 C 06/03/16 138.0 0.00 0.07
BA 160603C00139000 C 06/03/16 139.0 0.00 0.06
BA 160603C00140000 C 06/03/16 140.0 0.00 0.06
BA 160603C00141000 C 06/03/16 141.0 0.00 0.06
BA 160603C00142000 C 06/03/16 142.0 0.00 0.06
BA 160603C00143000 C 06/03/16 143.0 0.00 0.06
BA 160603C00144000 C 06/03/16 144.0 0.00 0.06
BA 160603C00145000 C 06/03/16 145.0 0.00 0.04
BA 160603C00146000 C 06/03/16 146.0 0.00 0.06
BA 160603C00147000 C 06/03/16 147.0 0.00 0.06
BA 160603C00150000 C 06/03/16 150.0 0.00 0.06
BA 160603C00155000 C 06/03/16 155.0 0.00 0.06
BA 160603C00160000 C 06/03/16 160.0 0.00 0.06
BA 160603C00165000 C 06/03/16 165.0 0.00 0.06
BA 160603C00170000 C 06/03/16 170.0 0.00 0.06
BA 160603P00095000 P 06/03/16 95.0 0.00 0.01
BA 160603P00097500 P 06/03/16 97.5 0.00 0.01
BA 160603P00100000 P 06/03/16 100.0 0.00 0.01
BA 160603P00105000 P 06/03/16 105.0 0.00 0.01
BA 160603P00109000 P 06/03/16 109.0 0.00 0.06
BA 160603P00110000 P 06/03/16 110.0 0.00 0.07
BA 160603P00111000 P 06/03/16 111.0 0.00 0.06
BA 160603P00112000 P 06/03/16 112.0 0.00 0.06
BA 160603P00113000 P 06/03/16 113.0 0.00 0.06
BA 160603P00114000 P 06/03/16 114.0 0.00 0.07
BA 160603P00115000 P 06/03/16 115.0 0.00 0.12
BA 160603P00116000 P 06/03/16 116.0 0.00 0.12
BA 160603P00117000 P 06/03/16 117.0 0.00 0.12
BA 160603P00118000 P 06/03/16 118.0 0.00 0.12
BA 160603P00119000 P 06/03/16 119.0 0.00 0.13
BA 160603P00120000 P 06/03/16 120.0 0.00 0.14
BA 160603P00121000 P 06/03/16 121.0 0.00 0.15
BA 160603P00122000 P 06/03/16 122.0 0.01 0.17
BA 160603P00123000 P 06/03/16 123.0 0.05 0.15
BA 160603P00124000 P 06/03/16 124.0 0.08 0.12
BA 160603P00125000 P 06/03/16 125.0 0.13 0.16
BA 160603P00126000 P 06/03/16 126.0 0.21 0.25
BA 160603P00127000 P 06/03/16 127.0 0.36 0.40
BA 160603P00128000 P 06/03/16 128.0 0.61 0.67
BA 160603P00129000 P 06/03/16 129.0 0.97 1.05
BA 160603P00130000 P 06/03/16 130.0 1.46 1.58
BA 160603P00131000 P 06/03/16 131.0 2.05 2.31
BA 160603P00132000 P 06/03/16 132.0 2.85 3.10
BA 160603P00133000 P 06/03/16 133.0 3.60 4.10
BA 160603P00134000 P 06/03/16 134.0 4.35 5.05
BA 160603P00135000 P 06/03/16 135.0 5.30 6.15
BA 160603P00136000 P 06/03/16 136.0 6.25 7.30
BA 160603P00137000 P 06/03/16 137.0 6.00 9.65
BA 160603P00138000 P 06/03/16 138.0 6.80 9.20
BA 160603P00139000 P 06/03/16 139.0 7.80 11.95
BA 160603P00140000 P 06/03/16 140.0 9.10 12.50
BA 160603P00141000 P 06/03/16 141.0 9.65 13.95
BA 160603P00142000 P 06/03/16 142.0 10.65 14.70
BA 160603P00143000 P 06/03/16 143.0 12.00 16.00
BA 160603P00144000 P 06/03/16 144.0 12.75 16.65
BA 160603P00145000 P 06/03/16 145.0 13.85 17.80
BA 160603P00146000 P 06/03/16 146.0 14.65 19.00
BA 160603P00147000 P 06/03/16 147.0 16.05 20.00
BA 160603P00150000 P 06/03/16 150.0 19.10 21.30
BA 160603P00155000 P 06/03/16 155.0 23.65 27.60
BA 160603P00160000 P 06/03/16 160.0 29.10 31.30
BA 160603P00165000 P 06/03/16 165.0 34.10 36.30
BA 160603P00170000 P 06/03/16 170.0 39.20 41.30
BA 160610C00105000 C 06/10/16 105.0 22.25 26.00
BA 160610C00110000 C 06/10/16 110.0 17.45 20.90
BA 160610C00115000 C 06/10/16 115.0 12.55 15.90
BA 160610C00118000 C 06/10/16 118.0 9.55 13.00
BA 160610C00119000 C 06/10/16 119.0 8.55 11.95
BA 160610C00120000 C 06/10/16 120.0 8.60 10.20
BA 160610C00121000 C 06/10/16 121.0 7.70 8.95
BA 160610C00122000 C 06/10/16 122.0 6.75 8.05
BA 160610C00123000 C 06/10/16 123.0 6.35 6.60
BA 160610C00124000 C 06/10/16 124.0 5.45 5.70
BA 160610C00125000 C 06/10/16 125.0 4.60 4.80
BA 160610C00126000 C 06/10/16 126.0 3.75 4.00
BA 160610C00127000 C 06/10/16 127.0 3.05 3.25
BA 160610C00128000 C 06/10/16 128.0 2.38 2.52
BA 160610C00129000 C 06/10/16 129.0 1.77 1.89
BA 160610C00130000 C 06/10/16 130.0 1.27 1.37
BA 160610C00131000 C 06/10/16 131.0 0.88 0.95
BA 160610C00132000 C 06/10/16 132.0 0.56 0.62
BA 160610C00133000 C 06/10/16 133.0 0.35 0.39
BA 160610C00134000 C 06/10/16 134.0 0.20 0.24
BA 160610C00135000 C 06/10/16 135.0 0.11 0.16
BA 160610C00136000 C 06/10/16 136.0 0.06 0.14
BA 160610C00137000 C 06/10/16 137.0 0.01 0.12
BA 160610C00138000 C 06/10/16 138.0 0.00 0.12
BA 160610C00139000 C 06/10/16 139.0 0.00 0.14
BA 160610C00140000 C 06/10/16 140.0 0.00 0.10
BA 160610C00141000 C 06/10/16 141.0 0.00 0.08
BA 160610C00142000 C 06/10/16 142.0 0.00 0.06
BA 160610C00143000 C 06/10/16 143.0 0.00 0.06
BA 160610C00144000 C 06/10/16 144.0 0.00 0.06
BA 160610C00145000 C 06/10/16 145.0 0.00 0.06
BA 160610C00146000 C 06/10/16 146.0 0.00 0.07
BA 160610C00147000 C 06/10/16 147.0 0.00 0.07
BA 160610C00148000 C 06/10/16 148.0 0.00 0.07
BA 160610C00149000 C 06/10/16 149.0 0.00 0.06
BA 160610C00150000 C 06/10/16 150.0 0.00 0.06
BA 160610C00152500 C 06/10/16 152.5 0.00 0.06
BA 160610C00155000 C 06/10/16 155.0 0.00 0.06
BA 160610P00105000 P 06/10/16 105.0 0.00 0.06
BA 160610P00110000 P 06/10/16 110.0 0.00 0.14
BA 160610P00115000 P 06/10/16 115.0 0.00 0.15
BA 160610P00118000 P 06/10/16 118.0 0.03 0.19
BA 160610P00119000 P 06/10/16 119.0 0.05 0.12
BA 160610P00120000 P 06/10/16 120.0 0.08 0.22
BA 160610P00121000 P 06/10/16 121.0 0.13 0.18
BA 160610P00122000 P 06/10/16 122.0 0.18 0.19
BA 160610P00123000 P 06/10/16 123.0 0.25 0.26
BA 160610P00124000 P 06/10/16 124.0 0.35 0.36
BA 160610P00125000 P 06/10/16 125.0 0.48 0.49
BA 160610P00126000 P 06/10/16 126.0 0.65 0.67
BA 160610P00127000 P 06/10/16 127.0 0.88 0.92
BA 160610P00128000 P 06/10/16 128.0 1.18 1.22
BA 160610P00129000 P 06/10/16 129.0 1.57 1.64
BA 160610P00130000 P 06/10/16 130.0 2.04 2.17
BA 160610P00131000 P 06/10/16 131.0 2.61 2.78
BA 160610P00132000 P 06/10/16 132.0 3.25 3.50
BA 160610P00133000 P 06/10/16 133.0 4.00 4.25
BA 160610P00134000 P 06/10/16 134.0 4.85 5.25
BA 160610P00135000 P 06/10/16 135.0 5.45 6.15
BA 160610P00136000 P 06/10/16 136.0 6.35 7.15
BA 160610P00137000 P 06/10/16 137.0 7.00 8.15
BA 160610P00138000 P 06/10/16 138.0 7.20 9.15
BA 160610P00139000 P 06/10/16 139.0 9.05 10.10
BA 160610P00140000 P 06/10/16 140.0 9.30 11.25
BA 160610P00141000 P 06/10/16 141.0 9.65 13.95
BA 160610P00142000 P 06/10/16 142.0 10.65 13.20
BA 160610P00143000 P 06/10/16 143.0 11.75 15.70
BA 160610P00144000 P 06/10/16 144.0 12.75 15.20
BA 160610P00145000 P 06/10/16 145.0 14.00 16.45
BA 160610P00146000 P 06/10/16 146.0 14.80 17.45
BA 160610P00147000 P 06/10/16 147.0 16.00 19.75
BA 160610P00148000 P 06/10/16 148.0 17.15 19.25
BA 160610P00149000 P 06/10/16 149.0 17.65 21.60
BA 160610P00150000 P 06/10/16 150.0 18.65 22.75
BA 160610P00152500 P 06/10/16 152.5 21.15 25.05
BA 160610P00155000 P 06/10/16 155.0 24.00 26.20
BA 160617C00070000 C 06/17/16 70.0 57.00 61.10
BA 160617C00075000 C 06/17/16 75.0 52.60 56.30
BA 160617C00080000 C 06/17/16 80.0 47.05 51.40
BA 160617C00085000 C 06/17/16 85.0 42.25 46.40
BA 160617C00090000 C 06/17/16 90.0 37.45 41.15
BA 160617C00095000 C 06/17/16 95.0 32.00 36.05
BA 160617C00097500 C 06/17/16 97.5 30.10 33.95
BA 160617C00100000 C 06/17/16 100.0 27.45 30.55
BA 160617C00105000 C 06/17/16 105.0 22.45 26.00
BA 160617C00110000 C 06/17/16 110.0 17.55 20.95
BA 160617C00113000 C 06/17/16 113.0 14.60 18.00
BA 160617C00114000 C 06/17/16 114.0 13.65 17.00
BA 160617C00115000 C 06/17/16 115.0 12.65 16.00
BA 160617C00116000 C 06/17/16 116.0 11.55 15.00
BA 160617C00117000 C 06/17/16 117.0 11.75 12.95
BA 160617C00118000 C 06/17/16 118.0 10.65 12.00
BA 160617C00119000 C 06/17/16 119.0 9.95 10.95
BA 160617C00120000 C 06/17/16 120.0 9.05 10.00
BA 160617C00121000 C 06/17/16 121.0 8.45 8.65
BA 160617C00122000 C 06/17/16 122.0 7.55 7.75
BA 160617C00123000 C 06/17/16 123.0 6.65 6.85
BA 160617C00124000 C 06/17/16 124.0 5.80 6.00
BA 160617C00125000 C 06/17/16 125.0 5.05 5.15
BA 160617C00126000 C 06/17/16 126.0 4.20 4.40
BA 160617C00127000 C 06/17/16 127.0 3.50 3.65
BA 160617C00128000 C 06/17/16 128.0 2.90 2.96
BA 160617C00129000 C 06/17/16 129.0 2.30 2.36
BA 160617C00130000 C 06/17/16 130.0 1.79 1.84
BA 160617C00131000 C 06/17/16 131.0 1.34 1.38
BA 160617C00132000 C 06/17/16 132.0 0.96 1.01
BA 160617C00133000 C 06/17/16 133.0 0.68 0.71
BA 160617C00134000 C 06/17/16 134.0 0.46 0.49
BA 160617C00135000 C 06/17/16 135.0 0.30 0.33
BA 160617C00136000 C 06/17/16 136.0 0.19 0.22
BA 160617C00137000 C 06/17/16 137.0 0.13 0.14
BA 160617C00138000 C 06/17/16 138.0 0.08 0.10
BA 160617C00139000 C 06/17/16 139.0 0.05 0.07
BA 160617C00140000 C 06/17/16 140.0 0.05 0.06
BA 160617C00141000 C 06/17/16 141.0 0.00 0.07
BA 160617C00142000 C 06/17/16 142.0 0.00 0.07
BA 160617C00143000 C 06/17/16 143.0 0.00 0.07
BA 160617C00144000 C 06/17/16 144.0 0.00 0.07
BA 160617C00145000 C 06/17/16 145.0 0.00 0.07
BA 160617C00146000 C 06/17/16 146.0 0.00 0.06
BA 160617C00147000 C 06/17/16 147.0 0.00 0.06
BA 160617C00148000 C 06/17/16 148.0 0.00 0.06
BA 160617C00149000 C 06/17/16 149.0 0.00 0.06
BA 160617C00150000 C 06/17/16 150.0 0.00 0.05
BA 160617C00152500 C 06/17/16 152.5 0.00 0.06
BA 160617C00155000 C 06/17/16 155.0 0.00 0.06
BA 160617C00160000 C 06/17/16 160.0 0.00 0.06
BA 160617C00165000 C 06/17/16 165.0 0.00 0.06
BA 160617C00170000 C 06/17/16 170.0 0.00 0.06
BA 160617C00175000 C 06/17/16 175.0 0.00 0.06
BA 160617C00180000 C 06/17/16 180.0 0.00 0.06
BA 160617C00185000 C 06/17/16 185.0 0.00 0.06
BA 160617C00190000 C 06/17/16 190.0 0.00 0.06
BA 160617C00195000 C 06/17/16 195.0 0.00 0.06
BA 160617P00070000 P 06/17/16 70.0 0.00 0.06
BA 160617P00075000 P 06/17/16 75.0 0.00 0.01
BA 160617P00080000 P 06/17/16 80.0 0.00 0.01
BA 160617P00085000 P 06/17/16 85.0 0.00 0.01
BA 160617P00090000 P 06/17/16 90.0 0.00 0.01
BA 160617P00095000 P 06/17/16 95.0 0.00 0.01
BA 160617P00097500 P 06/17/16 97.5 0.00 0.06
BA 160617P00100000 P 06/17/16 100.0 0.00 0.02
BA 160617P00105000 P 06/17/16 105.0 0.00 0.02
BA 160617P00110000 P 06/17/16 110.0 0.04 0.06
BA 160617P00113000 P 06/17/16 113.0 0.06 0.08
BA 160617P00114000 P 06/17/16 114.0 0.07 0.09
BA 160617P00115000 P 06/17/16 115.0 0.09 0.11
BA 160617P00116000 P 06/17/16 116.0 0.11 0.13
BA 160617P00117000 P 06/17/16 117.0 0.14 0.16
BA 160617P00118000 P 06/17/16 118.0 0.16 0.19
BA 160617P00119000 P 06/17/16 119.0 0.20 0.23
BA 160617P00120000 P 06/17/16 120.0 0.25 0.28
BA 160617P00121000 P 06/17/16 121.0 0.32 0.34
BA 160617P00122000 P 06/17/16 122.0 0.41 0.43
BA 160617P00123000 P 06/17/16 123.0 0.52 0.54
BA 160617P00124000 P 06/17/16 124.0 0.66 0.68
BA 160617P00125000 P 06/17/16 125.0 0.83 0.86
BA 160617P00126000 P 06/17/16 126.0 1.05 1.09
BA 160617P00127000 P 06/17/16 127.0 1.32 1.38
BA 160617P00128000 P 06/17/16 128.0 1.65 1.73
BA 160617P00129000 P 06/17/16 129.0 2.05 2.13
BA 160617P00130000 P 06/17/16 130.0 2.52 2.61
BA 160617P00131000 P 06/17/16 131.0 3.05 3.20
BA 160617P00132000 P 06/17/16 132.0 3.65 3.85
BA 160617P00133000 P 06/17/16 133.0 4.35 4.55
BA 160617P00134000 P 06/17/16 134.0 5.15 5.35
BA 160617P00135000 P 06/17/16 135.0 6.00 6.20
BA 160617P00136000 P 06/17/16 136.0 6.55 7.20
BA 160617P00137000 P 06/17/16 137.0 7.45 8.15
BA 160617P00138000 P 06/17/16 138.0 8.40 9.40
BA 160617P00139000 P 06/17/16 139.0 9.35 10.40
BA 160617P00140000 P 06/17/16 140.0 10.55 11.30
BA 160617P00141000 P 06/17/16 141.0 10.15 13.55
BA 160617P00142000 P 06/17/16 142.0 11.15 13.15
BA 160617P00143000 P 06/17/16 143.0 12.10 15.50
BA 160617P00144000 P 06/17/16 144.0 13.10 16.55
BA 160617P00145000 P 06/17/16 145.0 14.15 17.50
BA 160617P00146000 P 06/17/16 146.0 15.10 18.55
BA 160617P00147000 P 06/17/16 147.0 16.05 18.15
BA 160617P00148000 P 06/17/16 148.0 17.10 20.55
BA 160617P00149000 P 06/17/16 149.0 17.65 20.15
BA 160617P00150000 P 06/17/16 150.0 18.75 21.05
BA 160617P00152500 P 06/17/16 152.5 21.25 23.65
BA 160617P00155000 P 06/17/16 155.0 23.65 26.15
BA 160617P00160000 P 06/17/16 160.0 28.75 31.15
BA 160617P00165000 P 06/17/16 165.0 33.70 37.60
BA 160617P00170000 P 06/17/16 170.0 38.80 42.85
BA 160617P00175000 P 06/17/16 175.0 43.65 48.00
BA 160617P00180000 P 06/17/16 180.0 48.70 52.85
BA 160617P00185000 P 06/17/16 185.0 53.70 57.85
BA 160617P00190000 P 06/17/16 190.0 58.70 62.85
BA 160617P00195000 P 06/17/16 195.0 63.70 67.85
BA 160624C00100000 C 06/24/16 100.0 27.50 31.10
BA 160624C00105000 C 06/24/16 105.0 22.40 26.00
BA 160624C00110000 C 06/24/16 110.0 17.40 21.05
BA 160624C00115000 C 06/24/16 115.0 12.80 16.10
BA 160624C00117000 C 06/24/16 117.0 10.90 14.25
BA 160624C00118000 C 06/24/16 118.0 9.95 13.30
BA 160624C00119000 C 06/24/16 119.0 10.00 11.25
BA 160624C00120000 C 06/24/16 120.0 9.15 10.20
BA 160624C00121000 C 06/24/16 121.0 8.35 9.30
BA 160624C00122000 C 06/24/16 122.0 7.40 8.55
BA 160624C00123000 C 06/24/16 123.0 6.60 7.55
BA 160624C00124000 C 06/24/16 124.0 6.00 6.75
BA 160624C00125000 C 06/24/16 125.0 5.35 5.70
BA 160624C00126000 C 06/24/16 126.0 4.60 5.20
BA 160624C00127000 C 06/24/16 127.0 3.90 4.45
BA 160624C00128000 C 06/24/16 128.0 3.25 3.45
BA 160624C00129000 C 06/24/16 129.0 2.71 2.83
BA 160624C00130000 C 06/24/16 130.0 2.17 2.37
BA 160624C00131000 C 06/24/16 131.0 1.70 1.88
BA 160624C00132000 C 06/24/16 132.0 1.33 1.43
BA 160624C00133000 C 06/24/16 133.0 1.00 1.09
BA 160624C00134000 C 06/24/16 134.0 0.72 0.80
BA 160624C00135000 C 06/24/16 135.0 0.53 0.55
BA 160624C00136000 C 06/24/16 136.0 0.36 0.43
BA 160624C00137000 C 06/24/16 137.0 0.24 0.42
BA 160624C00138000 C 06/24/16 138.0 0.16 0.22
BA 160624C00139000 C 06/24/16 139.0 0.10 0.27
BA 160624C00140000 C 06/24/16 140.0 0.06 0.12
BA 160624C00141000 C 06/24/16 141.0 0.02 0.18
BA 160624C00142000 C 06/24/16 142.0 0.00 0.16
BA 160624C00143000 C 06/24/16 143.0 0.00 0.14
BA 160624C00144000 C 06/24/16 144.0 0.00 0.13
BA 160624C00145000 C 06/24/16 145.0 0.00 0.14
BA 160624C00146000 C 06/24/16 146.0 0.00 0.12
BA 160624C00150000 C 06/24/16 150.0 0.00 0.06
BA 160624C00152500 C 06/24/16 152.5 0.00 0.08
BA 160624C00155000 C 06/24/16 155.0 0.00 0.07
BA 160624C00160000 C 06/24/16 160.0 0.00 0.06
BA 160624P00100000 P 06/24/16 100.0 0.00 0.14
BA 160624P00105000 P 06/24/16 105.0 0.00 0.17
BA 160624P00110000 P 06/24/16 110.0 0.04 0.21
BA 160624P00115000 P 06/24/16 115.0 0.16 0.23
BA 160624P00117000 P 06/24/16 117.0 0.24 0.30
BA 160624P00118000 P 06/24/16 118.0 0.28 0.49
BA 160624P00119000 P 06/24/16 119.0 0.34 0.56
BA 160624P00120000 P 06/24/16 120.0 0.43 0.49
BA 160624P00121000 P 06/24/16 121.0 0.53 0.59
BA 160624P00122000 P 06/24/16 122.0 0.65 0.88
BA 160624P00123000 P 06/24/16 123.0 0.79 0.86
BA 160624P00124000 P 06/24/16 124.0 0.96 1.08
BA 160624P00125000 P 06/24/16 125.0 1.18 1.24
BA 160624P00126000 P 06/24/16 126.0 1.42 1.49
BA 160624P00127000 P 06/24/16 127.0 1.70 1.81
BA 160624P00128000 P 06/24/16 128.0 2.05 2.22
BA 160624P00129000 P 06/24/16 129.0 2.46 2.78
BA 160624P00130000 P 06/24/16 130.0 2.91 3.25
BA 160624P00131000 P 06/24/16 131.0 3.40 3.95
BA 160624P00132000 P 06/24/16 132.0 4.00 4.30
BA 160624P00133000 P 06/24/16 133.0 4.70 5.20
BA 160624P00134000 P 06/24/16 134.0 5.15 6.05
BA 160624P00135000 P 06/24/16 135.0 5.95 6.90
BA 160624P00136000 P 06/24/16 136.0 6.70 7.85
BA 160624P00137000 P 06/24/16 137.0 7.40 8.90
BA 160624P00138000 P 06/24/16 138.0 8.30 10.60
BA 160624P00139000 P 06/24/16 139.0 9.10 10.80
BA 160624P00140000 P 06/24/16 140.0 8.95 12.60
BA 160624P00141000 P 06/24/16 141.0 10.15 13.80
BA 160624P00142000 P 06/24/16 142.0 11.10 14.55
BA 160624P00143000 P 06/24/16 143.0 12.10 15.55
BA 160624P00144000 P 06/24/16 144.0 12.90 16.50
BA 160624P00145000 P 06/24/16 145.0 13.65 17.95
BA 160624P00146000 P 06/24/16 146.0 14.65 18.95
BA 160624P00150000 P 06/24/16 150.0 18.90 23.00
BA 160624P00152500 P 06/24/16 152.5 21.15 25.05
BA 160624P00155000 P 06/24/16 155.0 23.65 27.95
BA 160624P00160000 P 06/24/16 160.0 29.15 32.55
BA 160701C00105000 C 07/01/16 105.0 22.55 25.85
BA 160701C00110000 C 07/01/16 110.0 17.80 21.15
BA 160701C00115000 C 07/01/16 115.0 13.00 16.30
BA 160701C00119000 C 07/01/16 119.0 10.40 11.30
BA 160701C00120000 C 07/01/16 120.0 9.50 10.45
BA 160701C00121000 C 07/01/16 121.0 8.40 9.70
BA 160701C00122000 C 07/01/16 122.0 7.80 8.70
BA 160701C00123000 C 07/01/16 123.0 6.85 7.95
BA 160701C00124000 C 07/01/16 124.0 6.45 7.05
BA 160701C00125000 C 07/01/16 125.0 5.70 6.25
BA 160701C00126000 C 07/01/16 126.0 4.95 5.50
BA 160701C00127000 C 07/01/16 127.0 4.25 4.80
BA 160701C00128000 C 07/01/16 128.0 3.65 3.85
BA 160701C00129000 C 07/01/16 129.0 3.05 3.35
BA 160701C00130000 C 07/01/16 130.0 2.56 2.75
BA 160701C00131000 C 07/01/16 131.0 2.08 2.26
BA 160701C00132000 C 07/01/16 132.0 1.68 1.79
BA 160701C00133000 C 07/01/16 133.0 1.32 1.43
BA 160701C00134000 C 07/01/16 134.0 1.01 1.10
BA 160701C00135000 C 07/01/16 135.0 0.76 0.85
BA 160701C00136000 C 07/01/16 136.0 0.57 0.73
BA 160701C00137000 C 07/01/16 137.0 0.41 0.55
BA 160701C00138000 C 07/01/16 138.0 0.29 0.44
BA 160701C00139000 C 07/01/16 139.0 0.20 0.39
BA 160701C00140000 C 07/01/16 140.0 0.13 0.31
BA 160701C00141000 C 07/01/16 141.0 0.09 0.24
BA 160701C00142000 C 07/01/16 142.0 0.05 0.22
BA 160701C00143000 C 07/01/16 143.0 0.02 0.18
BA 160701C00144000 C 07/01/16 144.0 0.00 0.16
BA 160701C00145000 C 07/01/16 145.0 0.00 0.15
BA 160701C00146000 C 07/01/16 146.0 0.00 0.13
BA 160701C00147000 C 07/01/16 147.0 0.00 0.13
BA 160701C00148000 C 07/01/16 148.0 0.00 0.12
BA 160701C00150000 C 07/01/16 150.0 0.00 0.09
BA 160701C00152500 C 07/01/16 152.5 0.00 0.06
BA 160701P00105000 P 07/01/16 105.0 0.03 0.19
BA 160701P00110000 P 07/01/16 110.0 0.06 0.22
BA 160701P00115000 P 07/01/16 115.0 0.26 0.46
BA 160701P00119000 P 07/01/16 119.0 0.54 0.62
BA 160701P00120000 P 07/01/16 120.0 0.64 0.70
BA 160701P00121000 P 07/01/16 121.0 0.75 1.00
BA 160701P00122000 P 07/01/16 122.0 0.89 1.06
BA 160701P00123000 P 07/01/16 123.0 1.06 1.29
BA 160701P00124000 P 07/01/16 124.0 1.25 1.51
BA 160701P00125000 P 07/01/16 125.0 1.49 1.66
BA 160701P00126000 P 07/01/16 126.0 1.76 1.93
BA 160701P00127000 P 07/01/16 127.0 2.07 2.39
BA 160701P00128000 P 07/01/16 128.0 2.43 2.58
BA 160701P00129000 P 07/01/16 129.0 2.82 3.05
BA 160701P00130000 P 07/01/16 130.0 3.25 3.60
BA 160701P00131000 P 07/01/16 131.0 3.80 4.35
BA 160701P00132000 P 07/01/16 132.0 4.35 4.90
BA 160701P00133000 P 07/01/16 133.0 5.00 5.60
BA 160701P00134000 P 07/01/16 134.0 5.45 6.25
BA 160701P00135000 P 07/01/16 135.0 6.15 7.00
BA 160701P00136000 P 07/01/16 136.0 6.80 8.10
BA 160701P00137000 P 07/01/16 137.0 7.70 8.85
BA 160701P00138000 P 07/01/16 138.0 8.60 9.75
BA 160701P00139000 P 07/01/16 139.0 9.40 10.80
BA 160701P00140000 P 07/01/16 140.0 10.25 11.75
BA 160701P00141000 P 07/01/16 141.0 10.20 13.60
BA 160701P00142000 P 07/01/16 142.0 11.15 14.50
BA 160701P00143000 P 07/01/16 143.0 12.15 15.55
BA 160701P00144000 P 07/01/16 144.0 13.10 16.60
BA 160701P00145000 P 07/01/16 145.0 14.10 17.55
BA 160701P00146000 P 07/01/16 146.0 14.90 18.55
BA 160701P00147000 P 07/01/16 147.0 15.90 19.60
BA 160701P00148000 P 07/01/16 148.0 16.65 20.95
BA 160701P00150000 P 07/01/16 150.0 18.65 22.95
BA 160701P00152500 P 07/01/16 152.5 21.65 24.95
BA 160708C00113000 C 07/08/16 113.0 15.95 17.35
BA 160708C00114000 C 07/08/16 114.0 14.00 17.35
BA 160708C00115000 C 07/08/16 115.0 13.05 16.40
BA 160708C00116000 C 07/08/16 116.0 12.20 15.50
BA 160708C00117000 C 07/08/16 117.0 12.20 14.50
BA 160708C00118000 C 07/08/16 118.0 10.25 13.60
BA 160708C00119000 C 07/08/16 119.0 9.40 12.75
BA 160708C00120000 C 07/08/16 120.0 9.55 10.70
BA 160708C00121000 C 07/08/16 121.0 8.70 9.90
BA 160708C00122000 C 07/08/16 122.0 7.85 9.10
BA 160708C00123000 C 07/08/16 123.0 7.25 8.20
BA 160708C00124000 C 07/08/16 124.0 6.45 7.35
BA 160708C00125000 C 07/08/16 125.0 5.95 6.60
BA 160708C00126000 C 07/08/16 126.0 5.25 5.80
BA 160708C00127000 C 07/08/16 127.0 4.60 5.15
BA 160708C00128000 C 07/08/16 128.0 3.95 4.50
BA 160708C00129000 C 07/08/16 129.0 3.35 3.70
BA 160708C00130000 C 07/08/16 130.0 2.87 3.05
BA 160708C00131000 C 07/08/16 131.0 2.37 2.65
BA 160708C00132000 C 07/08/16 132.0 1.93 2.20
BA 160708C00133000 C 07/08/16 133.0 1.55 1.82
BA 160708C00134000 C 07/08/16 134.0 1.20 1.50
BA 160708C00135000 C 07/08/16 135.0 0.97 1.10
BA 160708C00136000 C 07/08/16 136.0 0.73 0.96
BA 160708C00137000 C 07/08/16 137.0 0.53 0.74
BA 160708C00138000 C 07/08/16 138.0 0.41 0.58
BA 160708C00139000 C 07/08/16 139.0 0.27 0.49
BA 160708C00140000 C 07/08/16 140.0 0.20 0.35
BA 160708C00141000 C 07/08/16 141.0 0.14 0.32
BA 160708C00142000 C 07/08/16 142.0 0.10 0.26
BA 160708C00143000 C 07/08/16 143.0 0.06 0.22
BA 160708C00144000 C 07/08/16 144.0 0.03 0.19
BA 160708P00113000 P 07/08/16 113.0 0.27 0.45
BA 160708P00114000 P 07/08/16 114.0 0.32 0.50
BA 160708P00115000 P 07/08/16 115.0 0.37 0.59
BA 160708P00116000 P 07/08/16 116.0 0.30 0.64
BA 160708P00117000 P 07/08/16 117.0 0.50 0.66
BA 160708P00118000 P 07/08/16 118.0 0.45 0.82
BA 160708P00119000 P 07/08/16 119.0 0.69 0.93
BA 160708P00120000 P 07/08/16 120.0 0.81 0.90
BA 160708P00121000 P 07/08/16 121.0 0.93 1.16
BA 160708P00122000 P 07/08/16 122.0 1.07 1.32
BA 160708P00123000 P 07/08/16 123.0 1.27 1.49
BA 160708P00124000 P 07/08/16 124.0 1.45 1.71
BA 160708P00125000 P 07/08/16 125.0 1.71 2.02
BA 160708P00126000 P 07/08/16 126.0 1.99 2.33
BA 160708P00127000 P 07/08/16 127.0 2.32 2.66
BA 160708P00128000 P 07/08/16 128.0 2.62 2.94
BA 160708P00129000 P 07/08/16 129.0 3.10 3.40
BA 160708P00130000 P 07/08/16 130.0 3.55 3.85
BA 160708P00131000 P 07/08/16 131.0 4.05 4.55
BA 160708P00132000 P 07/08/16 132.0 4.65 5.10
BA 160708P00133000 P 07/08/16 133.0 5.25 5.85
BA 160708P00134000 P 07/08/16 134.0 5.65 6.50
BA 160708P00135000 P 07/08/16 135.0 6.30 7.10
BA 160708P00136000 P 07/08/16 136.0 7.15 8.15
BA 160708P00137000 P 07/08/16 137.0 7.80 9.00
BA 160708P00138000 P 07/08/16 138.0 8.70 9.90
BA 160708P00139000 P 07/08/16 139.0 9.55 10.75
BA 160708P00140000 P 07/08/16 140.0 9.60 12.55
BA 160708P00141000 P 07/08/16 141.0 10.30 13.65
BA 160708P00142000 P 07/08/16 142.0 11.20 14.55
BA 160708P00143000 P 07/08/16 143.0 12.15 15.60
BA 160708P00144000 P 07/08/16 144.0 13.20 16.65
BA 160715C00065000 C 07/15/16 65.0 62.15 66.20
BA 160715C00070000 C 07/15/16 70.0 57.15 61.20
BA 160715C00075000 C 07/15/16 75.0 52.20 56.20
BA 160715C00080000 C 07/15/16 80.0 47.20 51.25
BA 160715C00085000 C 07/15/16 85.0 42.20 46.25
BA 160715C00090000 C 07/15/16 90.0 37.65 41.00
BA 160715C00095000 C 07/15/16 95.0 32.70 35.90
BA 160715C00100000 C 07/15/16 100.0 27.80 30.85
BA 160715C00105000 C 07/15/16 105.0 23.75 25.00
BA 160715C00110000 C 07/15/16 110.0 19.05 20.10
BA 160715C00115000 C 07/15/16 115.0 14.65 15.00
BA 160715C00120000 C 07/15/16 120.0 10.20 10.50
BA 160715C00125000 C 07/15/16 125.0 6.30 6.50
BA 160715C00130000 C 07/15/16 130.0 3.20 3.35
BA 160715C00135000 C 07/15/16 135.0 1.24 1.30
BA 160715C00140000 C 07/15/16 140.0 0.33 0.37
BA 160715C00145000 C 07/15/16 145.0 0.07 0.09
BA 160715C00150000 C 07/15/16 150.0 0.00 0.08
BA 160715C00155000 C 07/15/16 155.0 0.00 0.08
BA 160715C00160000 C 07/15/16 160.0 0.00 0.06
BA 160715C00165000 C 07/15/16 165.0 0.00 0.06
BA 160715C00170000 C 07/15/16 170.0 0.00 0.06
BA 160715C00175000 C 07/15/16 175.0 0.00 0.06
BA 160715C00180000 C 07/15/16 180.0 0.00 0.06
BA 160715C00185000 C 07/15/16 185.0 0.00 0.06
BA 160715C00190000 C 07/15/16 190.0 0.00 0.06
BA 160715C00195000 C 07/15/16 195.0 0.00 0.06
BA 160715P00065000 P 07/15/16 65.0 0.00 0.06
BA 160715P00070000 P 07/15/16 70.0 0.00 0.06
BA 160715P00075000 P 07/15/16 75.0 0.00 0.06
BA 160715P00080000 P 07/15/16 80.0 0.00 0.02
BA 160715P00085000 P 07/15/16 85.0 0.00 0.02
BA 160715P00090000 P 07/15/16 90.0 0.02 0.03
BA 160715P00095000 P 07/15/16 95.0 0.04 0.07
BA 160715P00100000 P 07/15/16 100.0 0.08 0.11
BA 160715P00105000 P 07/15/16 105.0 0.16 0.18
BA 160715P00110000 P 07/15/16 110.0 0.29 0.32
BA 160715P00115000 P 07/15/16 115.0 0.55 0.58
BA 160715P00120000 P 07/15/16 120.0 1.07 1.10
BA 160715P00125000 P 07/15/16 125.0 2.08 2.13
BA 160715P00130000 P 07/15/16 130.0 3.90 4.05
BA 160715P00135000 P 07/15/16 135.0 6.90 7.10
BA 160715P00140000 P 07/15/16 140.0 10.60 11.60
BA 160715P00145000 P 07/15/16 145.0 14.15 17.60
BA 160715P00150000 P 07/15/16 150.0 19.05 22.55
BA 160715P00155000 P 07/15/16 155.0 23.75 28.00
BA 160715P00160000 P 07/15/16 160.0 29.15 32.45
BA 160715P00165000 P 07/15/16 165.0 34.15 37.45
BA 160715P00170000 P 07/15/16 170.0 38.70 42.95
BA 160715P00175000 P 07/15/16 175.0 43.70 47.95
BA 160715P00180000 P 07/15/16 180.0 48.70 52.95
BA 160715P00185000 P 07/15/16 185.0 53.70 57.95
BA 160715P00190000 P 07/15/16 190.0 58.65 63.00
BA 160715P00195000 P 07/15/16 195.0 63.60 67.75
BA 160819C00055000 C 08/19/16 55.0 71.95 76.35
BA 160819C00060000 C 08/19/16 60.0 67.00 71.40
BA 160819C00065000 C 08/19/16 65.0 62.05 66.35
BA 160819C00070000 C 08/19/16 70.0 57.05 61.45
BA 160819C00075000 C 08/19/16 75.0 52.00 56.35
BA 160819C00080000 C 08/19/16 80.0 47.45 51.05
BA 160819C00085000 C 08/19/16 85.0 42.55 46.00
BA 160819C00090000 C 08/19/16 90.0 37.80 40.75
BA 160819C00095000 C 08/19/16 95.0 32.85 35.85
BA 160819C00100000 C 08/19/16 100.0 28.80 30.25
BA 160819C00105000 C 08/19/16 105.0 24.20 25.05
BA 160819C00110000 C 08/19/16 110.0 19.75 20.20
BA 160819C00115000 C 08/19/16 115.0 15.40 15.70
BA 160819C00120000 C 08/19/16 120.0 11.25 11.50
BA 160819C00125000 C 08/19/16 125.0 7.60 7.75
BA 160819C00130000 C 08/19/16 130.0 4.60 4.75
BA 160819C00135000 C 08/19/16 135.0 2.48 2.55
BA 160819C00140000 C 08/19/16 140.0 1.13 1.17
BA 160819C00145000 C 08/19/16 145.0 0.44 0.47
BA 160819C00150000 C 08/19/16 150.0 0.15 0.18
BA 160819C00155000 C 08/19/16 155.0 0.05 0.10
BA 160819C00160000 C 08/19/16 160.0 0.00 0.08
BA 160819C00165000 C 08/19/16 165.0 0.00 0.08
BA 160819C00170000 C 08/19/16 170.0 0.00 0.08
BA 160819C00175000 C 08/19/16 175.0 0.00 0.06
BA 160819C00180000 C 08/19/16 180.0 0.01 0.08
BA 160819C00185000 C 08/19/16 185.0 0.00 0.07
BA 160819C00190000 C 08/19/16 190.0 0.00 0.07
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 0.06
BA 160819P00065000 P 08/19/16 65.0 0.00 0.06
BA 160819P00070000 P 08/19/16 70.0 0.02 0.11
BA 160819P00075000 P 08/19/16 75.0 0.03 0.13
BA 160819P00080000 P 08/19/16 80.0 0.06 0.13
BA 160819P00085000 P 08/19/16 85.0 0.09 0.12
BA 160819P00090000 P 08/19/16 90.0 0.15 0.17
BA 160819P00095000 P 08/19/16 95.0 0.24 0.26
BA 160819P00100000 P 08/19/16 100.0 0.37 0.41
BA 160819P00105000 P 08/19/16 105.0 0.59 0.64
BA 160819P00110000 P 08/19/16 110.0 0.96 1.00
BA 160819P00115000 P 08/19/16 115.0 1.55 1.60
BA 160819P00120000 P 08/19/16 120.0 2.48 2.55
BA 160819P00125000 P 08/19/16 125.0 3.95 4.05
BA 160819P00130000 P 08/19/16 130.0 6.05 6.25
BA 160819P00135000 P 08/19/16 135.0 8.95 9.15
BA 160819P00140000 P 08/19/16 140.0 12.65 13.00
BA 160819P00145000 P 08/19/16 145.0 16.70 17.65
BA 160819P00150000 P 08/19/16 150.0 21.35 22.60
BA 160819P00155000 P 08/19/16 155.0 25.15 28.65
BA 160819P00160000 P 08/19/16 160.0 30.10 33.60
BA 160819P00165000 P 08/19/16 165.0 35.35 38.35
BA 160819P00170000 P 08/19/16 170.0 40.00 43.35
BA 160819P00175000 P 08/19/16 175.0 45.05 48.30
BA 160819P00180000 P 08/19/16 180.0 49.80 53.80
BA 160819P00185000 P 08/19/16 185.0 54.80 58.80
BA 160819P00190000 P 08/19/16 190.0 59.80 63.90
BA 160819P00195000 P 08/19/16 195.0 64.80 68.90
BA 160819P00200000 P 08/19/16 200.0 69.75 73.85
BA 160819P00210000 P 08/19/16 210.0 79.75 83.75
BA 161118C00065000 C 11/18/16 65.0 62.30 66.50
BA 161118C00070000 C 11/18/16 70.0 57.65 61.50
BA 161118C00075000 C 11/18/16 75.0 52.70 56.55
BA 161118C00080000 C 11/18/16 80.0 47.15 51.55
BA 161118C00085000 C 11/18/16 85.0 42.25 46.65
BA 161118C00090000 C 11/18/16 90.0 37.45 41.65
BA 161118C00095000 C 11/18/16 95.0 33.05 35.50
BA 161118C00100000 C 11/18/16 100.0 28.00 30.65
BA 161118C00105000 C 11/18/16 105.0 25.00 25.95
BA 161118C00110000 C 11/18/16 110.0 20.65 21.65
BA 161118C00115000 C 11/18/16 115.0 16.40 17.45
BA 161118C00120000 C 11/18/16 120.0 12.70 13.60
BA 161118C00125000 C 11/18/16 125.0 9.75 9.95
BA 161118C00130000 C 11/18/16 130.0 6.90 7.10
BA 161118C00135000 C 11/18/16 135.0 4.65 4.85
BA 161118C00140000 C 11/18/16 140.0 2.92 3.10
BA 161118C00145000 C 11/18/16 145.0 1.72 1.86
BA 161118C00150000 C 11/18/16 150.0 0.95 1.07
BA 161118C00155000 C 11/18/16 155.0 0.47 0.61
BA 161118C00160000 C 11/18/16 160.0 0.25 0.34
BA 161118C00165000 C 11/18/16 165.0 0.08 0.19
BA 161118C00170000 C 11/18/16 170.0 0.01 0.11
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 0.08
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 0.15 0.19
BA 161118P00070000 P 11/18/16 70.0 0.21 0.33
BA 161118P00075000 P 11/18/16 75.0 0.29 0.42
BA 161118P00080000 P 11/18/16 80.0 0.40 0.53
BA 161118P00085000 P 11/18/16 85.0 0.54 0.68
BA 161118P00090000 P 11/18/16 90.0 0.74 0.88
BA 161118P00095000 P 11/18/16 95.0 1.03 1.10
BA 161118P00100000 P 11/18/16 100.0 1.44 1.54
BA 161118P00105000 P 11/18/16 105.0 1.96 2.05
BA 161118P00110000 P 11/18/16 110.0 2.70 2.80
BA 161118P00115000 P 11/18/16 115.0 3.70 3.85
BA 161118P00120000 P 11/18/16 120.0 5.05 5.15
BA 161118P00125000 P 11/18/16 125.0 6.85 7.05
BA 161118P00130000 P 11/18/16 130.0 9.05 9.35
BA 161118P00135000 P 11/18/16 135.0 11.85 12.10
BA 161118P00140000 P 11/18/16 140.0 15.15 15.45
BA 161118P00145000 P 11/18/16 145.0 18.70 19.65
BA 161118P00150000 P 11/18/16 150.0 22.75 23.95
BA 161118P00155000 P 11/18/16 155.0 27.35 28.75
BA 161118P00160000 P 11/18/16 160.0 30.60 34.90
BA 161118P00165000 P 11/18/16 165.0 35.40 39.65
BA 161118P00170000 P 11/18/16 170.0 40.30 44.65
BA 161118P00175000 P 11/18/16 175.0 45.25 48.95
BA 161118P00180000 P 11/18/16 180.0 50.15 53.95
BA 161118P00185000 P 11/18/16 185.0 55.20 59.60
BA 161118P00190000 P 11/18/16 190.0 60.20 63.90
BA 161118P00195000 P 11/18/16 195.0 65.15 69.45
BA 170120C00055000 C 01/20/17 55.0 72.05 76.40
BA 170120C00060000 C 01/20/17 60.0 67.05 71.45
BA 170120C00065000 C 01/20/17 65.0 62.10 66.45
BA 170120C00070000 C 01/20/17 70.0 57.20 61.00
BA 170120C00075000 C 01/20/17 75.0 52.30 56.05
BA 170120C00080000 C 01/20/17 80.0 47.90 51.65
BA 170120C00085000 C 01/20/17 85.0 42.80 46.75
BA 170120C00090000 C 01/20/17 90.0 39.15 40.50
BA 170120C00095000 C 01/20/17 95.0 34.50 35.60
BA 170120C00100000 C 01/20/17 100.0 29.95 30.80
BA 170120C00105000 C 01/20/17 105.0 25.70 26.75
BA 170120C00110000 C 01/20/17 110.0 21.60 22.20
BA 170120C00115000 C 01/20/17 115.0 17.80 18.00
BA 170120C00120000 C 01/20/17 120.0 14.25 14.40
BA 170120C00125000 C 01/20/17 125.0 11.00 11.20
BA 170120C00130000 C 01/20/17 130.0 8.20 8.40
BA 170120C00135000 C 01/20/17 135.0 6.00 6.10
BA 170120C00140000 C 01/20/17 140.0 4.15 4.25
BA 170120C00145000 C 01/20/17 145.0 2.75 2.82
BA 170120C00150000 C 01/20/17 150.0 1.72 1.80
BA 170120C00155000 C 01/20/17 155.0 1.03 1.09
BA 170120C00160000 C 01/20/17 160.0 0.60 0.65
BA 170120C00165000 C 01/20/17 165.0 0.32 0.36
BA 170120C00170000 C 01/20/17 170.0 0.17 0.20
BA 170120C00175000 C 01/20/17 175.0 0.08 0.11
BA 170120C00180000 C 01/20/17 180.0 0.02 0.13
BA 170120C00185000 C 01/20/17 185.0 0.00 0.10
BA 170120C00190000 C 01/20/17 190.0 0.00 0.08
BA 170120C00195000 C 01/20/17 195.0 0.00 0.08
BA 170120C00200000 C 01/20/17 200.0 0.01 0.03
BA 170120C00210000 C 01/20/17 210.0 0.00 0.08
BA 170120C00220000 C 01/20/17 220.0 0.00 0.07
BA 170120C00230000 C 01/20/17 230.0 0.00 0.08
BA 170120P00055000 P 01/20/17 55.0 0.18 0.20
BA 170120P00060000 P 01/20/17 60.0 0.25 0.28
BA 170120P00065000 P 01/20/17 65.0 0.33 0.37
BA 170120P00070000 P 01/20/17 70.0 0.44 0.47
BA 170120P00075000 P 01/20/17 75.0 0.57 0.62
BA 170120P00080000 P 01/20/17 80.0 0.75 0.80
BA 170120P00085000 P 01/20/17 85.0 0.93 1.01
BA 170120P00090000 P 01/20/17 90.0 1.26 1.32
BA 170120P00095000 P 01/20/17 95.0 1.67 1.74
BA 170120P00100000 P 01/20/17 100.0 2.17 2.24
BA 170120P00105000 P 01/20/17 105.0 2.84 2.93
BA 170120P00110000 P 01/20/17 110.0 3.70 3.85
BA 170120P00115000 P 01/20/17 115.0 4.90 5.00
BA 170120P00120000 P 01/20/17 120.0 6.35 6.50
BA 170120P00125000 P 01/20/17 125.0 8.20 8.35
BA 170120P00130000 P 01/20/17 130.0 10.45 10.65
BA 170120P00135000 P 01/20/17 135.0 13.20 13.40
BA 170120P00140000 P 01/20/17 140.0 16.35 16.55
BA 170120P00145000 P 01/20/17 145.0 20.00 20.15
BA 170120P00150000 P 01/20/17 150.0 23.95 24.45
BA 170120P00155000 P 01/20/17 155.0 28.25 28.65
BA 170120P00160000 P 01/20/17 160.0 32.50 33.55
BA 170120P00165000 P 01/20/17 165.0 36.25 39.30
BA 170120P00170000 P 01/20/17 170.0 41.40 44.65
BA 170120P00175000 P 01/20/17 175.0 45.30 49.55
BA 170120P00180000 P 01/20/17 180.0 50.65 54.65
BA 170120P00185000 P 01/20/17 185.0 55.55 59.45
BA 170120P00190000 P 01/20/17 190.0 60.40 63.85
BA 170120P00195000 P 01/20/17 195.0 65.45 69.45
BA 170120P00200000 P 01/20/17 200.0 70.35 73.90
BA 170120P00210000 P 01/20/17 210.0 80.10 84.35
BA 170120P00220000 P 01/20/17 220.0 90.45 94.30
BA 170120P00230000 P 01/20/17 230.0 100.40 104.35
BA 170616C00065000 C 06/16/17 65.0 62.95 66.75
BA 170616C00070000 C 06/16/17 70.0 57.15 61.05
BA 170616C00075000 C 06/16/17 75.0 52.85 56.95
BA 170616C00080000 C 06/16/17 80.0 48.00 52.00
BA 170616C00085000 C 06/16/17 85.0 42.80 46.45
BA 170616C00090000 C 06/16/17 90.0 39.50 42.45
BA 170616C00095000 C 06/16/17 95.0 34.05 37.50
BA 170616C00100000 C 06/16/17 100.0 30.15 33.50
BA 170616C00105000 C 06/16/17 105.0 26.55 29.50
BA 170616C00110000 C 06/16/17 110.0 22.80 23.85
BA 170616C00115000 C 06/16/17 115.0 19.20 20.30
BA 170616C00120000 C 06/16/17 120.0 15.90 16.95
BA 170616C00125000 C 06/16/17 125.0 13.15 13.70
BA 170616C00130000 C 06/16/17 130.0 10.65 10.95
BA 170616C00135000 C 06/16/17 135.0 8.40 8.95
BA 170616C00140000 C 06/16/17 140.0 6.45 6.80
BA 170616C00145000 C 06/16/17 145.0 4.75 5.15
BA 170616C00150000 C 06/16/17 150.0 3.55 3.85
BA 170616C00155000 C 06/16/17 155.0 2.61 2.91
BA 170616C00160000 C 06/16/17 160.0 1.85 2.06
BA 170616C00165000 C 06/16/17 165.0 1.24 1.56
BA 170616C00170000 C 06/16/17 170.0 0.82 1.21
BA 170616C00175000 C 06/16/17 175.0 0.50 0.90
BA 170616C00180000 C 06/16/17 180.0 0.30 0.69
BA 170616C00185000 C 06/16/17 185.0 0.18 0.54
BA 170616C00190000 C 06/16/17 190.0 0.09 0.44
BA 170616C00195000 C 06/16/17 195.0 0.03 0.38
BA 170616P00065000 P 06/16/17 65.0 0.76 1.08
BA 170616P00070000 P 06/16/17 70.0 0.90 1.32
BA 170616P00075000 P 06/16/17 75.0 1.26 1.62
BA 170616P00080000 P 06/16/17 80.0 1.60 2.00
BA 170616P00085000 P 06/16/17 85.0 2.04 2.47
BA 170616P00090000 P 06/16/17 90.0 2.59 3.05
BA 170616P00095000 P 06/16/17 95.0 3.25 3.75
BA 170616P00100000 P 06/16/17 100.0 4.15 4.60
BA 170616P00105000 P 06/16/17 105.0 5.20 5.55
BA 170616P00110000 P 06/16/17 110.0 6.50 6.80
BA 170616P00115000 P 06/16/17 115.0 8.00 8.55
BA 170616P00120000 P 06/16/17 120.0 9.80 10.15
BA 170616P00125000 P 06/16/17 125.0 11.90 12.25
BA 170616P00130000 P 06/16/17 130.0 14.15 15.05
BA 170616P00135000 P 06/16/17 135.0 16.85 17.70
BA 170616P00140000 P 06/16/17 140.0 19.90 20.85
BA 170616P00145000 P 06/16/17 145.0 23.35 24.35
BA 170616P00150000 P 06/16/17 150.0 26.95 30.00
BA 170616P00155000 P 06/16/17 155.0 30.90 33.90
BA 170616P00160000 P 06/16/17 160.0 35.05 38.00
BA 170616P00165000 P 06/16/17 165.0 39.45 42.50
BA 170616P00170000 P 06/16/17 170.0 43.95 46.60
BA 170616P00175000 P 06/16/17 175.0 48.55 51.50
BA 170616P00180000 P 06/16/17 180.0 52.45 55.95
BA 170616P00185000 P 06/16/17 185.0 56.65 60.25
BA 170616P00190000 P 06/16/17 190.0 62.05 66.25
BA 170616P00195000 P 06/16/17 195.0 66.40 70.90
BA 180119C00055000 C 01/19/18 55.0 72.55 76.60
BA 180119C00060000 C 01/19/18 60.0 67.55 71.60
BA 180119C00065000 C 01/19/18 65.0 62.00 65.95
BA 180119C00070000 C 01/19/18 70.0 57.15 61.00
BA 180119C00075000 C 01/19/18 75.0 53.05 57.00
BA 180119C00080000 C 01/19/18 80.0 48.20 52.20
BA 180119C00085000 C 01/19/18 85.0 43.60 47.45
BA 180119C00090000 C 01/19/18 90.0 39.15 43.00
BA 180119C00095000 C 01/19/18 95.0 35.55 37.10
BA 180119C00100000 C 01/19/18 100.0 32.05 32.90
BA 180119C00105000 C 01/19/18 105.0 28.35 28.75
BA 180119C00110000 C 01/19/18 110.0 24.85 25.20
BA 180119C00115000 C 01/19/18 115.0 21.60 21.85
BA 180119C00120000 C 01/19/18 120.0 18.60 18.85
BA 180119C00125000 C 01/19/18 125.0 15.80 16.00
BA 180119C00130000 C 01/19/18 130.0 13.30 13.50
BA 180119C00135000 C 01/19/18 135.0 11.10 11.30
BA 180119C00140000 C 01/19/18 140.0 9.15 9.40
BA 180119C00145000 C 01/19/18 145.0 7.50 7.75
BA 180119C00150000 C 01/19/18 150.0 6.05 6.25
BA 180119C00155000 C 01/19/18 155.0 4.80 5.05
BA 180119C00160000 C 01/19/18 160.0 3.80 4.05
BA 180119C00165000 C 01/19/18 165.0 2.96 3.20
BA 180119C00170000 C 01/19/18 170.0 2.29 2.49
BA 180119C00175000 C 01/19/18 175.0 1.75 1.95
BA 180119C00180000 C 01/19/18 180.0 1.32 1.54
BA 180119C00185000 C 01/19/18 185.0 0.99 1.22
BA 180119C00190000 C 01/19/18 190.0 0.73 0.98
BA 180119C00195000 C 01/19/18 195.0 0.54 0.78
BA 180119C00200000 C 01/19/18 200.0 0.37 0.62
BA 180119C00210000 C 01/19/18 210.0 0.16 0.40
BA 180119C00220000 C 01/19/18 220.0 0.04 0.27
BA 180119P00055000 P 01/19/18 55.0 0.97 1.10
BA 180119P00060000 P 01/19/18 60.0 1.25 1.35
BA 180119P00065000 P 01/19/18 65.0 1.59 1.71
BA 180119P00070000 P 01/19/18 70.0 2.02 2.11
BA 180119P00075000 P 01/19/18 75.0 2.55 2.63
BA 180119P00080000 P 01/19/18 80.0 3.15 3.25
BA 180119P00085000 P 01/19/18 85.0 3.75 3.95
BA 180119P00090000 P 01/19/18 90.0 4.60 4.75
BA 180119P00095000 P 01/19/18 95.0 5.60 5.75
BA 180119P00100000 P 01/19/18 100.0 6.75 6.90
BA 180119P00105000 P 01/19/18 105.0 8.10 8.50
BA 180119P00110000 P 01/19/18 110.0 9.65 10.05
BA 180119P00115000 P 01/19/18 115.0 11.45 11.85
BA 180119P00120000 P 01/19/18 120.0 13.45 13.95
BA 180119P00125000 P 01/19/18 125.0 15.75 16.20
BA 180119P00130000 P 01/19/18 130.0 18.25 18.80
BA 180119P00135000 P 01/19/18 135.0 21.05 21.65
BA 180119P00140000 P 01/19/18 140.0 24.10 24.75
BA 180119P00145000 P 01/19/18 145.0 27.40 27.60
BA 180119P00150000 P 01/19/18 150.0 30.90 31.15
BA 180119P00155000 P 01/19/18 155.0 34.65 34.90
BA 180119P00160000 P 01/19/18 160.0 38.55 38.90
BA 180119P00165000 P 01/19/18 165.0 42.50 43.45
BA 180119P00170000 P 01/19/18 170.0 46.75 47.65
BA 180119P00175000 P 01/19/18 175.0 51.10 52.10
BA 180119P00180000 P 01/19/18 180.0 55.55 56.75
BA 180119P00185000 P 01/19/18 185.0 59.15 62.60
BA 180119P00190000 P 01/19/18 190.0 63.70 67.30
BA 180119P00195000 P 01/19/18 195.0 67.65 72.00
BA 180119P00200000 P 01/19/18 200.0 73.50 77.00
BA 180119P00210000 P 01/19/18 210.0 82.65 86.60
BA 180119P00220000 P 01/19/18 220.0 91.80 95.90

OPRA data is delayed 15 minutes.