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

Boeing Co (BA)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BA 160902C00095000 C 09/02/16 95.0 35.90 38.20
BA 160902C00097500 C 09/02/16 97.5 33.25 37.80
BA 160902C00100000 C 09/02/16 100.0 30.90 33.45
BA 160902C00105000 C 09/02/16 105.0 25.75 28.50
BA 160902C00110000 C 09/02/16 110.0 20.90 23.45
BA 160902C00113000 C 09/02/16 113.0 17.75 22.20
BA 160902C00114000 C 09/02/16 114.0 16.75 19.15
BA 160902C00115000 C 09/02/16 115.0 17.15 18.70
BA 160902C00116000 C 09/02/16 116.0 14.75 17.20
BA 160902C00117000 C 09/02/16 117.0 13.75 16.25
BA 160902C00118000 C 09/02/16 118.0 12.75 17.10
BA 160902C00119000 C 09/02/16 119.0 11.75 14.35
BA 160902C00120000 C 09/02/16 120.0 12.35 13.25
BA 160902C00121000 C 09/02/16 121.0 10.30 12.25
BA 160902C00122000 C 09/02/16 122.0 10.35 11.15
BA 160902C00123000 C 09/02/16 123.0 9.65 10.20
BA 160902C00124000 C 09/02/16 124.0 8.70 9.20
BA 160902C00125000 C 09/02/16 125.0 7.90 8.05
BA 160902C00126000 C 09/02/16 126.0 6.90 7.05
BA 160902C00127000 C 09/02/16 127.0 5.90 6.05
BA 160902C00128000 C 09/02/16 128.0 4.90 5.10
BA 160902C00129000 C 09/02/16 129.0 4.00 4.10
BA 160902C00130000 C 09/02/16 130.0 3.05 3.20
BA 160902C00131000 C 09/02/16 131.0 2.21 2.29
BA 160902C00132000 C 09/02/16 132.0 1.46 1.51
BA 160902C00133000 C 09/02/16 133.0 0.84 0.88
BA 160902C00134000 C 09/02/16 134.0 0.41 0.43
BA 160902C00135000 C 09/02/16 135.0 0.16 0.18
BA 160902C00136000 C 09/02/16 136.0 0.05 0.07
BA 160902C00137000 C 09/02/16 137.0 0.01 0.05
BA 160902C00138000 C 09/02/16 138.0 0.00 0.03
BA 160902C00139000 C 09/02/16 139.0 0.00 0.01
BA 160902C00140000 C 09/02/16 140.0 0.00 0.01
BA 160902C00141000 C 09/02/16 141.0 0.00 0.01
BA 160902C00142000 C 09/02/16 142.0 0.00 0.01
BA 160902C00143000 C 09/02/16 143.0 0.00 0.01
BA 160902C00144000 C 09/02/16 144.0 0.00 0.05
BA 160902C00145000 C 09/02/16 145.0 0.00 0.05
BA 160902C00146000 C 09/02/16 146.0 0.00 0.05
BA 160902C00147000 C 09/02/16 147.0 0.00 0.05
BA 160902C00148000 C 09/02/16 148.0 0.00 0.05
BA 160902C00149000 C 09/02/16 149.0 0.00 0.05
BA 160902C00150000 C 09/02/16 150.0 0.00 0.05
BA 160902C00152500 C 09/02/16 152.5 0.00 0.05
BA 160902C00155000 C 09/02/16 155.0 0.00 0.05
BA 160902C00160000 C 09/02/16 160.0 0.00 0.07
BA 160902C00165000 C 09/02/16 165.0 0.00 0.07
BA 160902C00170000 C 09/02/16 170.0 0.00 0.07
BA 160902C00175000 C 09/02/16 175.0 0.00 0.07
BA 160902P00095000 P 09/02/16 95.0 0.00 0.06
BA 160902P00097500 P 09/02/16 97.5 0.00 0.07
BA 160902P00100000 P 09/02/16 100.0 0.00 0.07
BA 160902P00105000 P 09/02/16 105.0 0.00 0.06
BA 160902P00110000 P 09/02/16 110.0 0.00 0.06
BA 160902P00113000 P 09/02/16 113.0 0.00 0.06
BA 160902P00114000 P 09/02/16 114.0 0.00 0.06
BA 160902P00115000 P 09/02/16 115.0 0.00 0.01
BA 160902P00116000 P 09/02/16 116.0 0.00 0.01
BA 160902P00117000 P 09/02/16 117.0 0.00 0.01
BA 160902P00118000 P 09/02/16 118.0 0.00 0.01
BA 160902P00119000 P 09/02/16 119.0 0.00 0.01
BA 160902P00120000 P 09/02/16 120.0 0.00 0.01
BA 160902P00121000 P 09/02/16 121.0 0.00 0.05
BA 160902P00122000 P 09/02/16 122.0 0.00 0.03
BA 160902P00123000 P 09/02/16 123.0 0.00 0.03
BA 160902P00124000 P 09/02/16 124.0 0.01 0.03
BA 160902P00125000 P 09/02/16 125.0 0.02 0.05
BA 160902P00126000 P 09/02/16 126.0 0.03 0.06
BA 160902P00127000 P 09/02/16 127.0 0.04 0.08
BA 160902P00128000 P 09/02/16 128.0 0.06 0.10
BA 160902P00129000 P 09/02/16 129.0 0.10 0.13
BA 160902P00130000 P 09/02/16 130.0 0.17 0.20
BA 160902P00131000 P 09/02/16 131.0 0.31 0.33
BA 160902P00132000 P 09/02/16 132.0 0.54 0.56
BA 160902P00133000 P 09/02/16 133.0 0.91 0.94
BA 160902P00134000 P 09/02/16 134.0 1.46 1.51
BA 160902P00135000 P 09/02/16 135.0 2.20 2.27
BA 160902P00136000 P 09/02/16 136.0 3.05 3.20
BA 160902P00137000 P 09/02/16 137.0 4.00 4.15
BA 160902P00138000 P 09/02/16 138.0 5.00 5.15
BA 160902P00139000 P 09/02/16 139.0 5.85 6.40
BA 160902P00140000 P 09/02/16 140.0 7.00 7.40
BA 160902P00141000 P 09/02/16 141.0 8.00 8.40
BA 160902P00142000 P 09/02/16 142.0 6.90 9.25
BA 160902P00143000 P 09/02/16 143.0 7.90 10.25
BA 160902P00144000 P 09/02/16 144.0 8.70 11.55
BA 160902P00145000 P 09/02/16 145.0 10.10 14.10
BA 160902P00146000 P 09/02/16 146.0 10.90 13.35
BA 160902P00147000 P 09/02/16 147.0 11.90 16.20
BA 160902P00148000 P 09/02/16 148.0 12.90 16.10
BA 160902P00149000 P 09/02/16 149.0 13.90 16.35
BA 160902P00150000 P 09/02/16 150.0 15.10 19.20
BA 160902P00152500 P 09/02/16 152.5 17.50 21.70
BA 160902P00155000 P 09/02/16 155.0 19.75 24.25
BA 160902P00160000 P 09/02/16 160.0 25.00 29.05
BA 160902P00165000 P 09/02/16 165.0 29.75 34.20
BA 160902P00170000 P 09/02/16 170.0 34.75 39.25
BA 160902P00175000 P 09/02/16 175.0 39.70 44.25
BA 160909C00095000 C 09/09/16 95.0 35.85 40.05
BA 160909C00097500 C 09/09/16 97.5 33.25 37.80
BA 160909C00100000 C 09/09/16 100.0 30.75 33.30
BA 160909C00105000 C 09/09/16 105.0 27.30 28.60
BA 160909C00110000 C 09/09/16 110.0 20.75 25.25
BA 160909C00113000 C 09/09/16 113.0 17.75 22.20
BA 160909C00114000 C 09/09/16 114.0 16.90 19.20
BA 160909C00115000 C 09/09/16 115.0 15.80 20.05
BA 160909C00116000 C 09/09/16 116.0 16.10 17.90
BA 160909C00117000 C 09/09/16 117.0 15.10 16.90
BA 160909C00118000 C 09/09/16 118.0 14.40 15.70
BA 160909C00119000 C 09/09/16 119.0 13.40 14.05
BA 160909C00120000 C 09/09/16 120.0 12.70 13.15
BA 160909C00121000 C 09/09/16 121.0 10.90 12.90
BA 160909C00122000 C 09/09/16 122.0 10.10 11.80
BA 160909C00123000 C 09/09/16 123.0 9.25 10.90
BA 160909C00124000 C 09/09/16 124.0 8.60 9.65
BA 160909C00125000 C 09/09/16 125.0 7.95 8.15
BA 160909C00126000 C 09/09/16 126.0 6.95 7.15
BA 160909C00127000 C 09/09/16 127.0 6.00 6.20
BA 160909C00128000 C 09/09/16 128.0 5.10 5.30
BA 160909C00129000 C 09/09/16 129.0 4.25 4.40
BA 160909C00130000 C 09/09/16 130.0 3.40 3.50
BA 160909C00131000 C 09/09/16 131.0 2.64 2.69
BA 160909C00132000 C 09/09/16 132.0 1.94 1.98
BA 160909C00133000 C 09/09/16 133.0 1.35 1.38
BA 160909C00134000 C 09/09/16 134.0 0.86 0.89
BA 160909C00135000 C 09/09/16 135.0 0.51 0.54
BA 160909C00136000 C 09/09/16 136.0 0.28 0.31
BA 160909C00137000 C 09/09/16 137.0 0.15 0.17
BA 160909C00138000 C 09/09/16 138.0 0.08 0.12
BA 160909C00139000 C 09/09/16 139.0 0.04 0.06
BA 160909C00140000 C 09/09/16 140.0 0.01 0.05
BA 160909C00141000 C 09/09/16 141.0 0.00 0.05
BA 160909C00142000 C 09/09/16 142.0 0.00 0.05
BA 160909C00143000 C 09/09/16 143.0 0.00 0.05
BA 160909C00144000 C 09/09/16 144.0 0.00 0.05
BA 160909C00145000 C 09/09/16 145.0 0.00 0.05
BA 160909C00146000 C 09/09/16 146.0 0.00 0.05
BA 160909C00147000 C 09/09/16 147.0 0.00 0.05
BA 160909C00148000 C 09/09/16 148.0 0.00 0.05
BA 160909C00149000 C 09/09/16 149.0 0.00 0.05
BA 160909C00150000 C 09/09/16 150.0 0.00 0.05
BA 160909C00152500 C 09/09/16 152.5 0.00 0.05
BA 160909C00155000 C 09/09/16 155.0 0.00 0.07
BA 160909C00160000 C 09/09/16 160.0 0.00 0.07
BA 160909C00165000 C 09/09/16 165.0 0.00 0.07
BA 160909C00170000 C 09/09/16 170.0 0.00 0.07
BA 160909C00175000 C 09/09/16 175.0 0.00 0.07
BA 160909P00095000 P 09/09/16 95.0 0.00 0.06
BA 160909P00097500 P 09/09/16 97.5 0.00 0.07
BA 160909P00100000 P 09/09/16 100.0 0.00 0.07
BA 160909P00105000 P 09/09/16 105.0 0.00 0.07
BA 160909P00110000 P 09/09/16 110.0 0.00 0.09
BA 160909P00113000 P 09/09/16 113.0 0.00 0.08
BA 160909P00114000 P 09/09/16 114.0 0.00 0.10
BA 160909P00115000 P 09/09/16 115.0 0.00 0.05
BA 160909P00116000 P 09/09/16 116.0 0.00 0.15
BA 160909P00117000 P 09/09/16 117.0 0.00 0.20
BA 160909P00118000 P 09/09/16 118.0 0.00 0.16
BA 160909P00119000 P 09/09/16 119.0 0.00 0.06
BA 160909P00120000 P 09/09/16 120.0 0.02 0.07
BA 160909P00121000 P 09/09/16 121.0 0.02 0.07
BA 160909P00122000 P 09/09/16 122.0 0.02 0.08
BA 160909P00123000 P 09/09/16 123.0 0.05 0.08
BA 160909P00124000 P 09/09/16 124.0 0.07 0.10
BA 160909P00125000 P 09/09/16 125.0 0.10 0.13
BA 160909P00126000 P 09/09/16 126.0 0.13 0.16
BA 160909P00127000 P 09/09/16 127.0 0.18 0.21
BA 160909P00128000 P 09/09/16 128.0 0.25 0.28
BA 160909P00129000 P 09/09/16 129.0 0.35 0.38
BA 160909P00130000 P 09/09/16 130.0 0.50 0.53
BA 160909P00131000 P 09/09/16 131.0 0.71 0.74
BA 160909P00132000 P 09/09/16 132.0 1.00 1.04
BA 160909P00133000 P 09/09/16 133.0 1.40 1.44
BA 160909P00134000 P 09/09/16 134.0 1.91 1.97
BA 160909P00135000 P 09/09/16 135.0 2.55 2.62
BA 160909P00136000 P 09/09/16 136.0 3.30 3.40
BA 160909P00137000 P 09/09/16 137.0 4.15 4.35
BA 160909P00138000 P 09/09/16 138.0 5.05 5.25
BA 160909P00139000 P 09/09/16 139.0 6.05 6.25
BA 160909P00140000 P 09/09/16 140.0 7.00 7.15
BA 160909P00141000 P 09/09/16 141.0 8.00 8.15
BA 160909P00142000 P 09/09/16 142.0 8.95 9.15
BA 160909P00143000 P 09/09/16 143.0 8.20 10.25
BA 160909P00144000 P 09/09/16 144.0 8.70 11.90
BA 160909P00145000 P 09/09/16 145.0 10.25 12.25
BA 160909P00146000 P 09/09/16 146.0 10.70 13.60
BA 160909P00147000 P 09/09/16 147.0 11.70 15.10
BA 160909P00148000 P 09/09/16 148.0 12.75 17.25
BA 160909P00149000 P 09/09/16 149.0 13.95 17.95
BA 160909P00150000 P 09/09/16 150.0 14.95 19.05
BA 160909P00152500 P 09/09/16 152.5 17.50 21.65
BA 160909P00155000 P 09/09/16 155.0 19.90 24.25
BA 160909P00160000 P 09/09/16 160.0 24.75 29.25
BA 160909P00165000 P 09/09/16 165.0 29.75 34.10
BA 160909P00170000 P 09/09/16 170.0 34.75 39.20
BA 160909P00175000 P 09/09/16 175.0 39.90 44.25
BA 160916C00070000 C 09/16/16 70.0 60.75 65.15
BA 160916C00075000 C 09/16/16 75.0 55.80 60.15
BA 160916C00080000 C 09/16/16 80.0 50.75 53.30
BA 160916C00085000 C 09/16/16 85.0 45.75 48.30
BA 160916C00090000 C 09/16/16 90.0 40.60 45.25
BA 160916C00095000 C 09/16/16 95.0 35.75 40.25
BA 160916C00100000 C 09/16/16 100.0 30.70 35.25
BA 160916C00105000 C 09/16/16 105.0 25.70 29.75
BA 160916C00106000 C 09/16/16 106.0 24.70 29.25
BA 160916C00107000 C 09/16/16 107.0 23.70 28.15
BA 160916C00108000 C 09/16/16 108.0 22.80 27.25
BA 160916C00109000 C 09/16/16 109.0 22.30 26.10
BA 160916C00110000 C 09/16/16 110.0 22.60 23.25
BA 160916C00111000 C 09/16/16 111.0 21.15 22.80
BA 160916C00112000 C 09/16/16 112.0 19.30 21.70
BA 160916C00113000 C 09/16/16 113.0 19.35 20.60
BA 160916C00114000 C 09/16/16 114.0 18.75 19.10
BA 160916C00115000 C 09/16/16 115.0 17.75 18.10
BA 160916C00116000 C 09/16/16 116.0 16.45 17.65
BA 160916C00117000 C 09/16/16 117.0 15.45 16.60
BA 160916C00118000 C 09/16/16 118.0 14.25 15.60
BA 160916C00119000 C 09/16/16 119.0 13.65 14.25
BA 160916C00120000 C 09/16/16 120.0 13.00 13.10
BA 160916C00121000 C 09/16/16 121.0 11.40 12.30
BA 160916C00122000 C 09/16/16 122.0 10.95 11.25
BA 160916C00123000 C 09/16/16 123.0 9.75 10.30
BA 160916C00124000 C 09/16/16 124.0 8.80 9.30
BA 160916C00125000 C 09/16/16 125.0 8.15 8.30
BA 160916C00126000 C 09/16/16 126.0 7.20 7.35
BA 160916C00127000 C 09/16/16 127.0 6.30 6.45
BA 160916C00128000 C 09/16/16 128.0 5.45 5.55
BA 160916C00129000 C 09/16/16 129.0 4.60 4.70
BA 160916C00130000 C 09/16/16 130.0 3.80 3.90
BA 160916C00131000 C 09/16/16 131.0 3.05 3.15
BA 160916C00132000 C 09/16/16 132.0 2.40 2.44
BA 160916C00133000 C 09/16/16 133.0 1.81 1.84
BA 160916C00134000 C 09/16/16 134.0 1.31 1.34
BA 160916C00135000 C 09/16/16 135.0 0.90 0.93
BA 160916C00136000 C 09/16/16 136.0 0.60 0.62
BA 160916C00137000 C 09/16/16 137.0 0.38 0.41
BA 160916C00138000 C 09/16/16 138.0 0.23 0.26
BA 160916C00139000 C 09/16/16 139.0 0.14 0.16
BA 160916C00140000 C 09/16/16 140.0 0.08 0.12
BA 160916C00141000 C 09/16/16 141.0 0.04 0.08
BA 160916C00142000 C 09/16/16 142.0 0.03 0.07
BA 160916C00143000 C 09/16/16 143.0 0.00 0.06
BA 160916C00144000 C 09/16/16 144.0 0.00 0.05
BA 160916C00145000 C 09/16/16 145.0 0.00 0.05
BA 160916C00146000 C 09/16/16 146.0 0.00 0.05
BA 160916C00147000 C 09/16/16 147.0 0.00 0.05
BA 160916C00148000 C 09/16/16 148.0 0.00 0.05
BA 160916C00149000 C 09/16/16 149.0 0.00 0.05
BA 160916C00150000 C 09/16/16 150.0 0.00 0.02
BA 160916C00152500 C 09/16/16 152.5 0.00 0.05
BA 160916C00155000 C 09/16/16 155.0 0.00 0.05
BA 160916C00160000 C 09/16/16 160.0 0.00 0.06
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 0.01
BA 160916P00085000 P 09/16/16 85.0 0.00 0.01
BA 160916P00090000 P 09/16/16 90.0 0.00 0.01
BA 160916P00095000 P 09/16/16 95.0 0.00 0.06
BA 160916P00100000 P 09/16/16 100.0 0.00 0.01
BA 160916P00105000 P 09/16/16 105.0 0.01 0.06
BA 160916P00106000 P 09/16/16 106.0 0.00 0.07
BA 160916P00107000 P 09/16/16 107.0 0.00 0.09
BA 160916P00108000 P 09/16/16 108.0 0.00 0.03
BA 160916P00109000 P 09/16/16 109.0 0.01 0.03
BA 160916P00110000 P 09/16/16 110.0 0.01 0.04
BA 160916P00111000 P 09/16/16 111.0 0.01 0.04
BA 160916P00112000 P 09/16/16 112.0 0.02 0.05
BA 160916P00113000 P 09/16/16 113.0 0.02 0.07
BA 160916P00114000 P 09/16/16 114.0 0.03 0.08
BA 160916P00115000 P 09/16/16 115.0 0.04 0.05
BA 160916P00116000 P 09/16/16 116.0 0.04 0.06
BA 160916P00117000 P 09/16/16 117.0 0.05 0.09
BA 160916P00118000 P 09/16/16 118.0 0.06 0.10
BA 160916P00119000 P 09/16/16 119.0 0.05 0.11
BA 160916P00120000 P 09/16/16 120.0 0.09 0.12
BA 160916P00121000 P 09/16/16 121.0 0.11 0.13
BA 160916P00122000 P 09/16/16 122.0 0.13 0.15
BA 160916P00123000 P 09/16/16 123.0 0.15 0.19
BA 160916P00124000 P 09/16/16 124.0 0.20 0.22
BA 160916P00125000 P 09/16/16 125.0 0.25 0.27
BA 160916P00126000 P 09/16/16 126.0 0.32 0.34
BA 160916P00127000 P 09/16/16 127.0 0.41 0.43
BA 160916P00128000 P 09/16/16 128.0 0.52 0.55
BA 160916P00129000 P 09/16/16 129.0 0.67 0.70
BA 160916P00130000 P 09/16/16 130.0 0.87 0.90
BA 160916P00131000 P 09/16/16 131.0 1.12 1.15
BA 160916P00132000 P 09/16/16 132.0 1.44 1.48
BA 160916P00133000 P 09/16/16 133.0 1.85 1.89
BA 160916P00134000 P 09/16/16 134.0 2.34 2.39
BA 160916P00135000 P 09/16/16 135.0 2.93 2.99
BA 160916P00136000 P 09/16/16 136.0 3.60 3.70
BA 160916P00137000 P 09/16/16 137.0 4.40 4.50
BA 160916P00138000 P 09/16/16 138.0 5.25 5.35
BA 160916P00139000 P 09/16/16 139.0 6.15 6.30
BA 160916P00140000 P 09/16/16 140.0 7.05 7.20
BA 160916P00141000 P 09/16/16 141.0 8.05 8.25
BA 160916P00142000 P 09/16/16 142.0 8.90 9.25
BA 160916P00143000 P 09/16/16 143.0 9.45 10.35
BA 160916P00144000 P 09/16/16 144.0 10.85 11.40
BA 160916P00145000 P 09/16/16 145.0 10.20 12.60
BA 160916P00146000 P 09/16/16 146.0 11.75 13.35
BA 160916P00147000 P 09/16/16 147.0 12.55 14.35
BA 160916P00148000 P 09/16/16 148.0 12.95 16.90
BA 160916P00149000 P 09/16/16 149.0 13.95 16.65
BA 160916P00150000 P 09/16/16 150.0 14.95 17.55
BA 160916P00152500 P 09/16/16 152.5 18.00 20.00
BA 160916P00155000 P 09/16/16 155.0 19.75 24.25
BA 160916P00160000 P 09/16/16 160.0 25.00 27.40
BA 160916P00165000 P 09/16/16 165.0 30.00 34.20
BA 160916P00170000 P 09/16/16 170.0 35.00 37.40
BA 160916P00175000 P 09/16/16 175.0 39.85 44.25
BA 160916P00180000 P 09/16/16 180.0 45.00 47.45
BA 160916P00185000 P 09/16/16 185.0 50.00 52.40
BA 160916P00190000 P 09/16/16 190.0 54.60 57.30
BA 160916P00195000 P 09/16/16 195.0 60.00 64.25
BA 160923C00095000 C 09/23/16 95.0 36.00 39.95
BA 160923C00097500 C 09/23/16 97.5 33.10 37.50
BA 160923C00100000 C 09/23/16 100.0 30.75 35.25
BA 160923C00105000 C 09/23/16 105.0 25.50 28.85
BA 160923C00110000 C 09/23/16 110.0 22.45 23.70
BA 160923C00115000 C 09/23/16 115.0 17.15 18.90
BA 160923C00117000 C 09/23/16 117.0 14.40 16.65
BA 160923C00118000 C 09/23/16 118.0 14.10 15.90
BA 160923C00119000 C 09/23/16 119.0 13.05 15.10
BA 160923C00120000 C 09/23/16 120.0 12.10 14.05
BA 160923C00121000 C 09/23/16 121.0 11.90 12.70
BA 160923C00122000 C 09/23/16 122.0 10.90 11.40
BA 160923C00123000 C 09/23/16 123.0 10.00 10.65
BA 160923C00124000 C 09/23/16 124.0 9.10 9.70
BA 160923C00125000 C 09/23/16 125.0 8.25 8.50
BA 160923C00126000 C 09/23/16 126.0 7.35 7.65
BA 160923C00127000 C 09/23/16 127.0 6.50 6.75
BA 160923C00128000 C 09/23/16 128.0 5.70 5.85
BA 160923C00129000 C 09/23/16 129.0 4.85 5.05
BA 160923C00130000 C 09/23/16 130.0 4.10 4.30
BA 160923C00131000 C 09/23/16 131.0 3.45 3.55
BA 160923C00132000 C 09/23/16 132.0 2.82 2.88
BA 160923C00133000 C 09/23/16 133.0 2.24 2.29
BA 160923C00134000 C 09/23/16 134.0 1.72 1.77
BA 160923C00135000 C 09/23/16 135.0 1.28 1.33
BA 160923C00136000 C 09/23/16 136.0 0.93 0.98
BA 160923C00137000 C 09/23/16 137.0 0.65 0.70
BA 160923C00138000 C 09/23/16 138.0 0.44 0.48
BA 160923C00139000 C 09/23/16 139.0 0.29 0.33
BA 160923C00140000 C 09/23/16 140.0 0.18 0.25
BA 160923C00141000 C 09/23/16 141.0 0.12 0.19
BA 160923C00142000 C 09/23/16 142.0 0.07 0.15
BA 160923C00143000 C 09/23/16 143.0 0.04 0.11
BA 160923C00144000 C 09/23/16 144.0 0.00 0.08
BA 160923C00145000 C 09/23/16 145.0 0.00 0.08
BA 160923C00146000 C 09/23/16 146.0 0.00 0.05
BA 160923C00147000 C 09/23/16 147.0 0.00 0.05
BA 160923C00148000 C 09/23/16 148.0 0.00 0.05
BA 160923C00150000 C 09/23/16 150.0 0.00 0.05
BA 160923C00155000 C 09/23/16 155.0 0.00 0.05
BA 160923C00160000 C 09/23/16 160.0 0.00 0.07
BA 160923C00165000 C 09/23/16 165.0 0.00 0.06
BA 160923C00170000 C 09/23/16 170.0 0.00 0.06
BA 160923P00095000 P 09/23/16 95.0 0.00 0.07
BA 160923P00097500 P 09/23/16 97.5 0.00 0.08
BA 160923P00100000 P 09/23/16 100.0 0.00 0.10
BA 160923P00105000 P 09/23/16 105.0 0.00 0.18
BA 160923P00110000 P 09/23/16 110.0 0.00 0.32
BA 160923P00115000 P 09/23/16 115.0 0.00 0.48
BA 160923P00117000 P 09/23/16 117.0 0.01 0.43
BA 160923P00118000 P 09/23/16 118.0 0.01 0.41
BA 160923P00119000 P 09/23/16 119.0 0.03 0.38
BA 160923P00120000 P 09/23/16 120.0 0.07 0.35
BA 160923P00121000 P 09/23/16 121.0 0.16 0.25
BA 160923P00122000 P 09/23/16 122.0 0.24 0.29
BA 160923P00123000 P 09/23/16 123.0 0.29 0.34
BA 160923P00124000 P 09/23/16 124.0 0.36 0.41
BA 160923P00125000 P 09/23/16 125.0 0.44 0.48
BA 160923P00126000 P 09/23/16 126.0 0.53 0.59
BA 160923P00127000 P 09/23/16 127.0 0.65 0.70
BA 160923P00128000 P 09/23/16 128.0 0.81 0.87
BA 160923P00129000 P 09/23/16 129.0 0.99 1.04
BA 160923P00130000 P 09/23/16 130.0 1.22 1.27
BA 160923P00131000 P 09/23/16 131.0 1.51 1.56
BA 160923P00132000 P 09/23/16 132.0 1.85 1.90
BA 160923P00133000 P 09/23/16 133.0 2.26 2.32
BA 160923P00134000 P 09/23/16 134.0 2.75 2.82
BA 160923P00135000 P 09/23/16 135.0 3.25 3.50
BA 160923P00136000 P 09/23/16 136.0 3.90 4.15
BA 160923P00137000 P 09/23/16 137.0 4.65 4.85
BA 160923P00138000 P 09/23/16 138.0 5.40 5.70
BA 160923P00139000 P 09/23/16 139.0 6.30 6.50
BA 160923P00140000 P 09/23/16 140.0 7.15 7.45
BA 160923P00141000 P 09/23/16 141.0 8.10 8.40
BA 160923P00142000 P 09/23/16 142.0 8.50 9.55
BA 160923P00143000 P 09/23/16 143.0 9.25 10.55
BA 160923P00144000 P 09/23/16 144.0 10.35 11.50
BA 160923P00145000 P 09/23/16 145.0 11.35 12.65
BA 160923P00146000 P 09/23/16 146.0 11.00 13.65
BA 160923P00147000 P 09/23/16 147.0 12.00 16.25
BA 160923P00148000 P 09/23/16 148.0 12.90 17.25
BA 160923P00150000 P 09/23/16 150.0 15.20 17.40
BA 160923P00155000 P 09/23/16 155.0 19.70 24.25
BA 160923P00160000 P 09/23/16 160.0 24.70 29.25
BA 160923P00165000 P 09/23/16 165.0 29.90 34.25
BA 160923P00170000 P 09/23/16 170.0 35.15 39.20
BA 160930C00115000 C 09/30/16 115.0 17.70 18.50
BA 160930C00117000 C 09/30/16 117.0 15.10 17.10
BA 160930C00118000 C 09/30/16 118.0 14.15 16.15
BA 160930C00119000 C 09/30/16 119.0 13.20 15.00
BA 160930C00120000 C 09/30/16 120.0 12.80 13.55
BA 160930C00121000 C 09/30/16 121.0 12.00 12.55
BA 160930C00122000 C 09/30/16 122.0 11.00 11.60
BA 160930C00123000 C 09/30/16 123.0 10.15 10.60
BA 160930C00124000 C 09/30/16 124.0 9.25 9.70
BA 160930C00125000 C 09/30/16 125.0 8.45 8.70
BA 160930C00126000 C 09/30/16 126.0 7.55 7.85
BA 160930C00127000 C 09/30/16 127.0 6.70 7.00
BA 160930C00128000 C 09/30/16 128.0 5.90 6.15
BA 160930C00129000 C 09/30/16 129.0 5.10 5.35
BA 160930C00130000 C 09/30/16 130.0 4.40 4.60
BA 160930C00131000 C 09/30/16 131.0 3.70 3.90
BA 160930C00132000 C 09/30/16 132.0 3.05 3.30
BA 160930C00133000 C 09/30/16 133.0 2.59 2.65
BA 160930C00134000 C 09/30/16 134.0 2.05 2.13
BA 160930C00135000 C 09/30/16 135.0 1.59 1.66
BA 160930C00136000 C 09/30/16 136.0 1.21 1.27
BA 160930C00137000 C 09/30/16 137.0 0.89 0.97
BA 160930C00138000 C 09/30/16 138.0 0.64 0.75
BA 160930C00139000 C 09/30/16 139.0 0.44 0.54
BA 160930C00140000 C 09/30/16 140.0 0.30 0.35
BA 160930C00141000 C 09/30/16 141.0 0.20 0.28
BA 160930C00142000 C 09/30/16 142.0 0.13 0.39
BA 160930C00143000 C 09/30/16 143.0 0.08 0.47
BA 160930C00144000 C 09/30/16 144.0 0.05 0.39
BA 160930C00145000 C 09/30/16 145.0 0.01 0.18
BA 160930C00146000 C 09/30/16 146.0 0.00 0.24
BA 160930C00150000 C 09/30/16 150.0 0.00 0.11
BA 160930P00115000 P 09/30/16 115.0 0.01 0.41
BA 160930P00117000 P 09/30/16 117.0 0.16 0.37
BA 160930P00118000 P 09/30/16 118.0 0.13 0.33
BA 160930P00119000 P 09/30/16 119.0 0.20 0.28
BA 160930P00120000 P 09/30/16 120.0 0.26 0.32
BA 160930P00121000 P 09/30/16 121.0 0.31 0.37
BA 160930P00122000 P 09/30/16 122.0 0.37 0.43
BA 160930P00123000 P 09/30/16 123.0 0.44 0.50
BA 160930P00124000 P 09/30/16 124.0 0.53 0.58
BA 160930P00125000 P 09/30/16 125.0 0.63 0.68
BA 160930P00126000 P 09/30/16 126.0 0.74 0.80
BA 160930P00127000 P 09/30/16 127.0 0.89 0.95
BA 160930P00128000 P 09/30/16 128.0 1.06 1.12
BA 160930P00129000 P 09/30/16 129.0 1.27 1.32
BA 160930P00130000 P 09/30/16 130.0 1.52 1.59
BA 160930P00131000 P 09/30/16 131.0 1.82 1.89
BA 160930P00132000 P 09/30/16 132.0 2.17 2.25
BA 160930P00133000 P 09/30/16 133.0 2.57 2.68
BA 160930P00134000 P 09/30/16 134.0 3.05 3.25
BA 160930P00135000 P 09/30/16 135.0 3.60 3.80
BA 160930P00136000 P 09/30/16 136.0 4.15 4.45
BA 160930P00137000 P 09/30/16 137.0 4.85 5.10
BA 160930P00138000 P 09/30/16 138.0 5.60 5.90
BA 160930P00139000 P 09/30/16 139.0 6.40 6.70
BA 160930P00140000 P 09/30/16 140.0 7.25 7.55
BA 160930P00141000 P 09/30/16 141.0 8.15 8.45
BA 160930P00142000 P 09/30/16 142.0 8.30 9.50
BA 160930P00143000 P 09/30/16 143.0 9.45 10.80
BA 160930P00144000 P 09/30/16 144.0 10.45 11.65
BA 160930P00145000 P 09/30/16 145.0 11.35 12.60
BA 160930P00146000 P 09/30/16 146.0 12.35 13.60
BA 160930P00150000 P 09/30/16 150.0 16.20 17.95
BA 161007C00115000 C 10/07/16 115.0 17.80 18.65
BA 161007C00119000 C 10/07/16 119.0 13.35 15.35
BA 161007C00120000 C 10/07/16 120.0 13.00 13.65
BA 161007C00121000 C 10/07/16 121.0 12.05 13.10
BA 161007C00122000 C 10/07/16 122.0 11.25 12.15
BA 161007C00123000 C 10/07/16 123.0 10.25 11.20
BA 161007C00124000 C 10/07/16 124.0 9.50 10.20
BA 161007C00125000 C 10/07/16 125.0 8.65 9.20
BA 161007C00126000 C 10/07/16 126.0 7.85 8.10
BA 161007C00127000 C 10/07/16 127.0 7.00 7.25
BA 161007C00128000 C 10/07/16 128.0 6.20 6.45
BA 161007C00129000 C 10/07/16 129.0 5.45 5.70
BA 161007C00130000 C 10/07/16 130.0 4.75 4.95
BA 161007C00131000 C 10/07/16 131.0 4.05 4.30
BA 161007C00132000 C 10/07/16 132.0 3.45 3.65
BA 161007C00133000 C 10/07/16 133.0 2.91 3.05
BA 161007C00134000 C 10/07/16 134.0 2.41 2.50
BA 161007C00135000 C 10/07/16 135.0 1.95 2.00
BA 161007C00136000 C 10/07/16 136.0 1.54 1.59
BA 161007C00137000 C 10/07/16 137.0 1.19 1.25
BA 161007C00138000 C 10/07/16 138.0 0.90 0.96
BA 161007C00139000 C 10/07/16 139.0 0.67 0.72
BA 161007C00140000 C 10/07/16 140.0 0.47 0.55
BA 161007C00141000 C 10/07/16 141.0 0.34 0.40
BA 161007C00142000 C 10/07/16 142.0 0.24 0.35
BA 161007C00143000 C 10/07/16 143.0 0.17 0.39
BA 161007C00144000 C 10/07/16 144.0 0.10 0.46
BA 161007C00145000 C 10/07/16 145.0 0.05 0.20
BA 161007C00146000 C 10/07/16 146.0 0.01 0.36
BA 161007C00147000 C 10/07/16 147.0 0.00 0.30
BA 161007C00148000 C 10/07/16 148.0 0.00 0.24
BA 161007C00150000 C 10/07/16 150.0 0.00 0.16
BA 161007P00115000 P 10/07/16 115.0 0.09 0.39
BA 161007P00119000 P 10/07/16 119.0 0.35 0.40
BA 161007P00120000 P 10/07/16 120.0 0.40 0.45
BA 161007P00121000 P 10/07/16 121.0 0.45 0.52
BA 161007P00122000 P 10/07/16 122.0 0.53 0.59
BA 161007P00123000 P 10/07/16 123.0 0.62 0.68
BA 161007P00124000 P 10/07/16 124.0 0.72 0.78
BA 161007P00125000 P 10/07/16 125.0 0.83 0.90
BA 161007P00126000 P 10/07/16 126.0 0.98 1.04
BA 161007P00127000 P 10/07/16 127.0 1.15 1.21
BA 161007P00128000 P 10/07/16 128.0 1.34 1.41
BA 161007P00129000 P 10/07/16 129.0 1.57 1.64
BA 161007P00130000 P 10/07/16 130.0 1.83 1.90
BA 161007P00131000 P 10/07/16 131.0 2.16 2.23
BA 161007P00132000 P 10/07/16 132.0 2.50 2.59
BA 161007P00133000 P 10/07/16 133.0 2.90 3.05
BA 161007P00134000 P 10/07/16 134.0 3.35 3.55
BA 161007P00135000 P 10/07/16 135.0 3.90 4.10
BA 161007P00136000 P 10/07/16 136.0 4.50 4.70
BA 161007P00137000 P 10/07/16 137.0 5.15 5.35
BA 161007P00138000 P 10/07/16 138.0 5.85 6.10
BA 161007P00139000 P 10/07/16 139.0 6.65 6.90
BA 161007P00140000 P 10/07/16 140.0 7.45 7.70
BA 161007P00141000 P 10/07/16 141.0 8.30 8.60
BA 161007P00142000 P 10/07/16 142.0 8.65 9.60
BA 161007P00143000 P 10/07/16 143.0 9.55 10.55
BA 161007P00144000 P 10/07/16 144.0 10.25 12.20
BA 161007P00145000 P 10/07/16 145.0 11.25 12.40
BA 161007P00146000 P 10/07/16 146.0 12.35 14.40
BA 161007P00147000 P 10/07/16 147.0 12.50 14.55
BA 161007P00148000 P 10/07/16 148.0 13.70 15.55
BA 161007P00150000 P 10/07/16 150.0 15.00 18.70
BA 161021C00070000 C 10/21/16 70.0 60.95 63.65
BA 161021C00075000 C 10/21/16 75.0 55.90 60.30
BA 161021C00080000 C 10/21/16 80.0 51.00 55.30
BA 161021C00085000 C 10/21/16 85.0 45.85 50.25
BA 161021C00090000 C 10/21/16 90.0 41.00 45.30
BA 161021C00095000 C 10/21/16 95.0 36.15 38.50
BA 161021C00100000 C 10/21/16 100.0 31.10 33.50
BA 161021C00105000 C 10/21/16 105.0 26.15 28.50
BA 161021C00110000 C 10/21/16 110.0 22.85 23.60
BA 161021C00115000 C 10/21/16 115.0 18.05 18.65
BA 161021C00120000 C 10/21/16 120.0 13.55 13.80
BA 161021C00125000 C 10/21/16 125.0 9.10 9.85
BA 161021C00130000 C 10/21/16 130.0 5.40 5.50
BA 161021C00135000 C 10/21/16 135.0 2.54 2.58
BA 161021C00140000 C 10/21/16 140.0 0.85 0.88
BA 161021C00145000 C 10/21/16 145.0 0.21 0.24
BA 161021C00150000 C 10/21/16 150.0 0.00 0.08
BA 161021C00155000 C 10/21/16 155.0 0.00 0.08
BA 161021C00160000 C 10/21/16 160.0 0.00 0.08
BA 161021C00165000 C 10/21/16 165.0 0.00 0.06
BA 161021C00170000 C 10/21/16 170.0 0.00 0.06
BA 161021C00175000 C 10/21/16 175.0 0.00 0.06
BA 161021C00180000 C 10/21/16 180.0 0.00 0.06
BA 161021C00185000 C 10/21/16 185.0 0.00 0.06
BA 161021C00190000 C 10/21/16 190.0 0.00 0.06
BA 161021C00195000 C 10/21/16 195.0 0.00 0.06
BA 161021C00200000 C 10/21/16 200.0 0.00 0.06
BA 161021P00070000 P 10/21/16 70.0 0.00 0.06
BA 161021P00075000 P 10/21/16 75.0 0.01 0.06
BA 161021P00080000 P 10/21/16 80.0 0.01 0.06
BA 161021P00085000 P 10/21/16 85.0 0.01 0.09
BA 161021P00090000 P 10/21/16 90.0 0.00 0.08
BA 161021P00095000 P 10/21/16 95.0 0.03 0.13
BA 161021P00100000 P 10/21/16 100.0 0.07 0.14
BA 161021P00105000 P 10/21/16 105.0 0.12 0.18
BA 161021P00110000 P 10/21/16 110.0 0.20 0.27
BA 161021P00115000 P 10/21/16 115.0 0.36 0.41
BA 161021P00120000 P 10/21/16 120.0 0.67 0.70
BA 161021P00125000 P 10/21/16 125.0 1.25 1.30
BA 161021P00130000 P 10/21/16 130.0 2.39 2.44
BA 161021P00135000 P 10/21/16 135.0 4.45 4.55
BA 161021P00140000 P 10/21/16 140.0 7.75 8.00
BA 161021P00145000 P 10/21/16 145.0 11.55 12.45
BA 161021P00150000 P 10/21/16 150.0 16.05 17.40
BA 161021P00155000 P 10/21/16 155.0 19.65 23.90
BA 161021P00160000 P 10/21/16 160.0 24.70 28.95
BA 161021P00165000 P 10/21/16 165.0 29.95 33.05
BA 161021P00170000 P 10/21/16 170.0 34.60 38.95
BA 161021P00175000 P 10/21/16 175.0 39.65 43.85
BA 161021P00180000 P 10/21/16 180.0 44.65 48.05
BA 161021P00185000 P 10/21/16 185.0 49.65 53.85
BA 161021P00190000 P 10/21/16 190.0 54.65 58.90
BA 161021P00195000 P 10/21/16 195.0 59.65 63.75
BA 161021P00200000 P 10/21/16 200.0 64.65 68.75
BA 161118C00065000 C 11/18/16 65.0 65.85 69.35
BA 161118C00070000 C 11/18/16 70.0 60.80 64.35
BA 161118C00075000 C 11/18/16 75.0 55.85 59.75
BA 161118C00080000 C 11/18/16 80.0 51.05 54.40
BA 161118C00085000 C 11/18/16 85.0 46.35 50.35
BA 161118C00090000 C 11/18/16 90.0 41.40 45.35
BA 161118C00095000 C 11/18/16 95.0 37.70 38.60
BA 161118C00100000 C 11/18/16 100.0 31.50 35.10
BA 161118C00105000 C 11/18/16 105.0 27.95 28.80
BA 161118C00110000 C 11/18/16 110.0 23.25 23.60
BA 161118C00115000 C 11/18/16 115.0 18.60 18.95
BA 161118C00120000 C 11/18/16 120.0 14.15 14.35
BA 161118C00125000 C 11/18/16 125.0 10.05 10.15
BA 161118C00130000 C 11/18/16 130.0 6.45 6.55
BA 161118C00135000 C 11/18/16 135.0 3.60 3.65
BA 161118C00140000 C 11/18/16 140.0 1.68 1.73
BA 161118C00145000 C 11/18/16 145.0 0.65 0.67
BA 161118C00150000 C 11/18/16 150.0 0.22 0.25
BA 161118C00155000 C 11/18/16 155.0 0.07 0.09
BA 161118C00160000 C 11/18/16 160.0 0.00 0.08
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 0.08
BA 161118C00190000 C 11/18/16 190.0 0.00 0.06
BA 161118C00195000 C 11/18/16 195.0 0.00 0.06
BA 161118P00065000 P 11/18/16 65.0 0.00 0.05
BA 161118P00070000 P 11/18/16 70.0 0.02 0.07
BA 161118P00075000 P 11/18/16 75.0 0.03 0.13
BA 161118P00080000 P 11/18/16 80.0 0.03 0.15
BA 161118P00085000 P 11/18/16 85.0 0.09 0.11
BA 161118P00090000 P 11/18/16 90.0 0.13 0.17
BA 161118P00095000 P 11/18/16 95.0 0.20 0.23
BA 161118P00100000 P 11/18/16 100.0 0.30 0.33
BA 161118P00105000 P 11/18/16 105.0 0.44 0.46
BA 161118P00110000 P 11/18/16 110.0 0.65 0.68
BA 161118P00115000 P 11/18/16 115.0 1.00 1.04
BA 161118P00120000 P 11/18/16 120.0 1.58 1.62
BA 161118P00125000 P 11/18/16 125.0 2.54 2.58
BA 161118P00130000 P 11/18/16 130.0 4.05 4.15
BA 161118P00135000 P 11/18/16 135.0 6.35 6.45
BA 161118P00140000 P 11/18/16 140.0 9.50 9.65
BA 161118P00145000 P 11/18/16 145.0 13.50 13.75
BA 161118P00150000 P 11/18/16 150.0 18.00 18.40
BA 161118P00155000 P 11/18/16 155.0 22.35 23.40
BA 161118P00160000 P 11/18/16 160.0 25.70 29.75
BA 161118P00165000 P 11/18/16 165.0 30.50 33.40
BA 161118P00170000 P 11/18/16 170.0 35.75 38.40
BA 161118P00175000 P 11/18/16 175.0 40.65 43.40
BA 161118P00180000 P 11/18/16 180.0 45.65 48.65
BA 161118P00185000 P 11/18/16 185.0 50.45 53.40
BA 161118P00190000 P 11/18/16 190.0 55.65 60.10
BA 161118P00195000 P 11/18/16 195.0 60.80 65.30
BA 170120C00055000 C 01/20/17 55.0 76.20 80.25
BA 170120C00060000 C 01/20/17 60.0 71.25 74.90
BA 170120C00065000 C 01/20/17 65.0 66.30 70.10
BA 170120C00070000 C 01/20/17 70.0 61.30 65.10
BA 170120C00075000 C 01/20/17 75.0 56.30 60.35
BA 170120C00080000 C 01/20/17 80.0 51.35 55.25
BA 170120C00085000 C 01/20/17 85.0 46.45 50.30
BA 170120C00090000 C 01/20/17 90.0 41.50 45.60
BA 170120C00095000 C 01/20/17 95.0 37.80 38.95
BA 170120C00100000 C 01/20/17 100.0 33.00 34.15
BA 170120C00105000 C 01/20/17 105.0 28.40 28.80
BA 170120C00110000 C 01/20/17 110.0 23.85 24.15
BA 170120C00115000 C 01/20/17 115.0 19.35 19.65
BA 170120C00120000 C 01/20/17 120.0 15.20 15.40
BA 170120C00125000 C 01/20/17 125.0 11.25 11.55
BA 170120C00130000 C 01/20/17 130.0 7.95 8.15
BA 170120C00135000 C 01/20/17 135.0 5.20 5.35
BA 170120C00140000 C 01/20/17 140.0 3.10 3.25
BA 170120C00145000 C 01/20/17 145.0 1.68 1.79
BA 170120C00150000 C 01/20/17 150.0 0.85 0.94
BA 170120C00155000 C 01/20/17 155.0 0.34 0.44
BA 170120C00160000 C 01/20/17 160.0 0.10 0.19
BA 170120C00165000 C 01/20/17 165.0 0.04 0.09
BA 170120C00170000 C 01/20/17 170.0 0.01 0.08
BA 170120C00175000 C 01/20/17 175.0 0.00 0.08
BA 170120C00180000 C 01/20/17 180.0 0.00 0.02
BA 170120C00185000 C 01/20/17 185.0 0.00 0.02
BA 170120C00190000 C 01/20/17 190.0 0.00 0.08
BA 170120C00195000 C 01/20/17 195.0 0.00 0.01
BA 170120C00200000 C 01/20/17 200.0 0.00 0.01
BA 170120C00210000 C 01/20/17 210.0 0.00 0.06
BA 170120C00220000 C 01/20/17 220.0 0.00 0.06
BA 170120C00230000 C 01/20/17 230.0 0.00 0.06
BA 170120P00055000 P 01/20/17 55.0 0.02 0.12
BA 170120P00060000 P 01/20/17 60.0 0.05 0.14
BA 170120P00065000 P 01/20/17 65.0 0.10 0.16
BA 170120P00070000 P 01/20/17 70.0 0.14 0.18
BA 170120P00075000 P 01/20/17 75.0 0.19 0.25
BA 170120P00080000 P 01/20/17 80.0 0.26 0.31
BA 170120P00085000 P 01/20/17 85.0 0.33 0.41
BA 170120P00090000 P 01/20/17 90.0 0.45 0.53
BA 170120P00095000 P 01/20/17 95.0 0.63 0.73
BA 170120P00100000 P 01/20/17 100.0 0.83 0.88
BA 170120P00105000 P 01/20/17 105.0 1.11 1.17
BA 170120P00110000 P 01/20/17 110.0 1.52 1.56
BA 170120P00115000 P 01/20/17 115.0 2.10 2.17
BA 170120P00120000 P 01/20/17 120.0 2.93 3.00
BA 170120P00125000 P 01/20/17 125.0 4.10 4.20
BA 170120P00130000 P 01/20/17 130.0 5.70 5.90
BA 170120P00135000 P 01/20/17 135.0 7.95 8.15
BA 170120P00140000 P 01/20/17 140.0 10.85 11.05
BA 170120P00145000 P 01/20/17 145.0 14.40 14.65
BA 170120P00150000 P 01/20/17 150.0 18.50 19.00
BA 170120P00155000 P 01/20/17 155.0 23.10 23.60
BA 170120P00160000 P 01/20/17 160.0 27.50 28.85
BA 170120P00165000 P 01/20/17 165.0 31.75 34.35
BA 170120P00170000 P 01/20/17 170.0 36.85 39.35
BA 170120P00175000 P 01/20/17 175.0 40.60 44.90
BA 170120P00180000 P 01/20/17 180.0 45.70 50.05
BA 170120P00185000 P 01/20/17 185.0 50.65 55.00
BA 170120P00190000 P 01/20/17 190.0 55.70 60.25
BA 170120P00195000 P 01/20/17 195.0 60.60 64.85
BA 170120P00200000 P 01/20/17 200.0 65.70 69.85
BA 170120P00210000 P 01/20/17 210.0 75.50 80.05
BA 170120P00220000 P 01/20/17 220.0 85.50 89.90
BA 170120P00230000 P 01/20/17 230.0 95.75 99.50
BA 170217C00065000 C 02/17/17 65.0 66.20 70.10
BA 170217C00070000 C 02/17/17 70.0 61.00 65.15
BA 170217C00075000 C 02/17/17 75.0 56.35 60.10
BA 170217C00080000 C 02/17/17 80.0 51.45 55.50
BA 170217C00085000 C 02/17/17 85.0 46.40 50.35
BA 170217C00090000 C 02/17/17 90.0 41.50 45.30
BA 170217C00095000 C 02/17/17 95.0 36.50 40.50
BA 170217C00100000 C 02/17/17 100.0 33.30 33.85
BA 170217C00105000 C 02/17/17 105.0 28.60 29.20
BA 170217C00110000 C 02/17/17 110.0 24.10 24.45
BA 170217C00115000 C 02/17/17 115.0 19.70 20.00
BA 170217C00120000 C 02/17/17 120.0 15.60 16.00
BA 170217C00125000 C 02/17/17 125.0 11.85 12.20
BA 170217C00130000 C 02/17/17 130.0 8.60 8.90
BA 170217C00135000 C 02/17/17 135.0 5.90 6.15
BA 170217C00140000 C 02/17/17 140.0 3.75 4.05
BA 170217C00145000 C 02/17/17 145.0 2.23 2.46
BA 170217C00150000 C 02/17/17 150.0 1.21 1.40
BA 170217C00155000 C 02/17/17 155.0 0.60 0.75
BA 170217C00160000 C 02/17/17 160.0 0.29 0.37
BA 170217C00165000 C 02/17/17 165.0 0.12 0.19
BA 170217C00170000 C 02/17/17 170.0 0.00 0.10
BA 170217C00175000 C 02/17/17 175.0 0.00 0.08
BA 170217C00180000 C 02/17/17 180.0 0.00 0.08
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 0.16 0.28
BA 170217P00070000 P 02/17/17 70.0 0.20 0.29
BA 170217P00075000 P 02/17/17 75.0 0.28 0.36
BA 170217P00080000 P 02/17/17 80.0 0.38 0.53
BA 170217P00085000 P 02/17/17 85.0 0.48 0.56
BA 170217P00090000 P 02/17/17 90.0 0.64 0.81
BA 170217P00095000 P 02/17/17 95.0 0.85 0.99
BA 170217P00100000 P 02/17/17 100.0 1.12 1.21
BA 170217P00105000 P 02/17/17 105.0 1.50 1.59
BA 170217P00110000 P 02/17/17 110.0 2.04 2.12
BA 170217P00115000 P 02/17/17 115.0 2.78 2.95
BA 170217P00120000 P 02/17/17 120.0 3.80 3.95
BA 170217P00125000 P 02/17/17 125.0 5.15 5.35
BA 170217P00130000 P 02/17/17 130.0 7.00 7.20
BA 170217P00135000 P 02/17/17 135.0 9.40 9.60
BA 170217P00140000 P 02/17/17 140.0 12.30 12.55
BA 170217P00145000 P 02/17/17 145.0 15.80 16.10
BA 170217P00150000 P 02/17/17 150.0 19.80 20.15
BA 170217P00155000 P 02/17/17 155.0 24.10 24.60
BA 170217P00160000 P 02/17/17 160.0 28.65 29.25
BA 170217P00165000 P 02/17/17 165.0 31.85 34.95
BA 170217P00170000 P 02/17/17 170.0 37.75 40.15
BA 170217P00175000 P 02/17/17 175.0 41.65 45.70
BA 170217P00180000 P 02/17/17 180.0 46.35 50.70
BA 170217P00185000 P 02/17/17 185.0 51.35 55.75
BA 170217P00190000 P 02/17/17 190.0 56.35 60.80
BA 170616C00065000 C 06/16/17 65.0 66.20 70.10
BA 170616C00070000 C 06/16/17 70.0 61.40 65.20
BA 170616C00075000 C 06/16/17 75.0 56.45 60.25
BA 170616C00080000 C 06/16/17 80.0 51.55 55.20
BA 170616C00085000 C 06/16/17 85.0 46.35 50.45
BA 170616C00090000 C 06/16/17 90.0 41.50 45.60
BA 170616C00095000 C 06/16/17 95.0 37.70 40.10
BA 170616C00100000 C 06/16/17 100.0 32.40 35.45
BA 170616C00105000 C 06/16/17 105.0 28.50 30.45
BA 170616C00110000 C 06/16/17 110.0 24.15 26.15
BA 170616C00115000 C 06/16/17 115.0 20.10 22.05
BA 170616C00120000 C 06/16/17 120.0 17.00 18.25
BA 170616C00125000 C 06/16/17 125.0 13.85 14.15
BA 170616C00130000 C 06/16/17 130.0 10.75 11.15
BA 170616C00135000 C 06/16/17 135.0 8.15 8.55
BA 170616C00140000 C 06/16/17 140.0 5.95 6.25
BA 170616C00145000 C 06/16/17 145.0 4.20 4.45
BA 170616C00150000 C 06/16/17 150.0 2.85 3.10
BA 170616C00155000 C 06/16/17 155.0 1.87 2.09
BA 170616C00160000 C 06/16/17 160.0 1.18 1.40
BA 170616C00165000 C 06/16/17 165.0 0.72 0.93
BA 170616C00170000 C 06/16/17 170.0 0.39 0.62
BA 170616C00175000 C 06/16/17 175.0 0.21 0.42
BA 170616C00180000 C 06/16/17 180.0 0.08 0.29
BA 170616C00185000 C 06/16/17 185.0 0.00 0.22
BA 170616C00190000 C 06/16/17 190.0 0.00 0.17
BA 170616C00195000 C 06/16/17 195.0 0.00 0.14
BA 170616P00065000 P 06/16/17 65.0 0.46 0.70
BA 170616P00070000 P 06/16/17 70.0 0.59 0.84
BA 170616P00075000 P 06/16/17 75.0 0.75 1.00
BA 170616P00080000 P 06/16/17 80.0 0.95 1.15
BA 170616P00085000 P 06/16/17 85.0 1.21 1.46
BA 170616P00090000 P 06/16/17 90.0 1.53 1.78
BA 170616P00095000 P 06/16/17 95.0 1.91 2.19
BA 170616P00100000 P 06/16/17 100.0 2.44 2.70
BA 170616P00105000 P 06/16/17 105.0 3.10 3.35
BA 170616P00110000 P 06/16/17 110.0 3.95 4.25
BA 170616P00115000 P 06/16/17 115.0 5.05 5.25
BA 170616P00120000 P 06/16/17 120.0 6.40 6.70
BA 170616P00125000 P 06/16/17 125.0 8.05 8.30
BA 170616P00130000 P 06/16/17 130.0 10.10 10.35
BA 170616P00135000 P 06/16/17 135.0 12.50 12.85
BA 170616P00140000 P 06/16/17 140.0 15.35 15.70
BA 170616P00145000 P 06/16/17 145.0 18.55 18.95
BA 170616P00150000 P 06/16/17 150.0 22.20 22.60
BA 170616P00155000 P 06/16/17 155.0 25.55 27.75
BA 170616P00160000 P 06/16/17 160.0 29.75 32.10
BA 170616P00165000 P 06/16/17 165.0 33.30 36.95
BA 170616P00170000 P 06/16/17 170.0 38.00 41.55
BA 170616P00175000 P 06/16/17 175.0 42.20 46.50
BA 170616P00180000 P 06/16/17 180.0 47.40 51.50
BA 170616P00185000 P 06/16/17 185.0 52.25 56.40
BA 170616P00190000 P 06/16/17 190.0 57.20 60.95
BA 170616P00195000 P 06/16/17 195.0 62.15 65.90
BA 180119C00055000 C 01/19/18 55.0 75.80 80.35
BA 180119C00060000 C 01/19/18 60.0 70.90 75.40
BA 180119C00065000 C 01/19/18 65.0 66.55 70.40
BA 180119C00070000 C 01/19/18 70.0 61.05 65.50
BA 180119C00075000 C 01/19/18 75.0 56.15 60.50
BA 180119C00080000 C 01/19/18 80.0 51.35 55.70
BA 180119C00085000 C 01/19/18 85.0 46.95 51.00
BA 180119C00090000 C 01/19/18 90.0 42.65 46.40
BA 180119C00095000 C 01/19/18 95.0 38.65 41.50
BA 180119C00100000 C 01/19/18 100.0 33.30 37.10
BA 180119C00105000 C 01/19/18 105.0 29.45 33.00
BA 180119C00110000 C 01/19/18 110.0 25.55 28.90
BA 180119C00115000 C 01/19/18 115.0 21.80 25.20
BA 180119C00120000 C 01/19/18 120.0 19.00 21.30
BA 180119C00125000 C 01/19/18 125.0 16.95 17.25
BA 180119C00130000 C 01/19/18 130.0 14.15 14.55
BA 180119C00135000 C 01/19/18 135.0 11.65 11.95
BA 180119C00140000 C 01/19/18 140.0 9.45 9.70
BA 180119C00145000 C 01/19/18 145.0 7.50 7.80
BA 180119C00150000 C 01/19/18 150.0 5.95 6.15
BA 180119C00155000 C 01/19/18 155.0 4.55 4.85
BA 180119C00160000 C 01/19/18 160.0 3.50 3.75
BA 180119C00165000 C 01/19/18 165.0 2.61 2.84
BA 180119C00170000 C 01/19/18 170.0 1.94 2.13
BA 180119C00175000 C 01/19/18 175.0 1.41 1.61
BA 180119C00180000 C 01/19/18 180.0 1.02 1.21
BA 180119C00185000 C 01/19/18 185.0 0.72 0.91
BA 180119C00190000 C 01/19/18 190.0 0.51 0.69
BA 180119C00195000 C 01/19/18 195.0 0.37 0.53
BA 180119C00200000 C 01/19/18 200.0 0.11 0.42
BA 180119C00210000 C 01/19/18 210.0 0.11 0.26
BA 180119C00220000 C 01/19/18 220.0 0.02 0.18
BA 180119P00055000 P 01/19/18 55.0 0.88 1.07
BA 180119P00060000 P 01/19/18 60.0 1.10 1.29
BA 180119P00065000 P 01/19/18 65.0 1.36 1.55
BA 180119P00070000 P 01/19/18 70.0 1.59 1.76
BA 180119P00075000 P 01/19/18 75.0 1.97 2.22
BA 180119P00080000 P 01/19/18 80.0 2.34 2.66
BA 180119P00085000 P 01/19/18 85.0 3.00 3.20
BA 180119P00090000 P 01/19/18 90.0 3.60 3.85
BA 180119P00095000 P 01/19/18 95.0 4.40 4.60
BA 180119P00100000 P 01/19/18 100.0 5.25 5.50
BA 180119P00105000 P 01/19/18 105.0 6.35 6.55
BA 180119P00110000 P 01/19/18 110.0 7.60 7.80
BA 180119P00115000 P 01/19/18 115.0 9.05 9.30
BA 180119P00120000 P 01/19/18 120.0 10.75 11.00
BA 180119P00125000 P 01/19/18 125.0 12.60 12.95
BA 180119P00130000 P 01/19/18 130.0 14.95 15.30
BA 180119P00135000 P 01/19/18 135.0 17.40 17.85
BA 180119P00140000 P 01/19/18 140.0 20.20 20.65
BA 180119P00145000 P 01/19/18 145.0 23.15 23.85
BA 180119P00150000 P 01/19/18 150.0 26.60 27.00
BA 180119P00155000 P 01/19/18 155.0 30.15 30.65
BA 180119P00160000 P 01/19/18 160.0 34.10 34.55
BA 180119P00165000 P 01/19/18 165.0 36.80 40.35
BA 180119P00170000 P 01/19/18 170.0 41.05 44.60
BA 180119P00175000 P 01/19/18 175.0 45.10 49.05
BA 180119P00180000 P 01/19/18 180.0 50.00 53.60
BA 180119P00185000 P 01/19/18 185.0 54.55 58.45
BA 180119P00190000 P 01/19/18 190.0 59.15 62.55
BA 180119P00195000 P 01/19/18 195.0 63.70 67.90
BA 180119P00200000 P 01/19/18 200.0 68.50 72.00
BA 180119P00210000 P 01/19/18 210.0 78.30 82.40
BA 180119P00220000 P 01/19/18 220.0 88.10 92.25

OPRA data is delayed 15 minutes.