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 5 2016 1:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BA 160506C00097500 C 05/06/16 97.5 32.70 36.05
BA 160506C00100000 C 05/06/16 100.0 30.45 34.10
BA 160506C00105000 C 05/06/16 105.0 25.50 27.85
BA 160506C00110000 C 05/06/16 110.0 20.40 22.95
BA 160506C00111000 C 05/06/16 111.0 19.50 21.90
BA 160506C00112000 C 05/06/16 112.0 18.30 21.95
BA 160506C00113000 C 05/06/16 113.0 17.50 20.85
BA 160506C00114000 C 05/06/16 114.0 16.50 19.85
BA 160506C00115000 C 05/06/16 115.0 15.50 17.95
BA 160506C00116000 C 05/06/16 116.0 14.50 16.95
BA 160506C00117000 C 05/06/16 117.0 13.45 15.85
BA 160506C00118000 C 05/06/16 118.0 12.40 14.75
BA 160506C00119000 C 05/06/16 119.0 12.35 13.80
BA 160506C00120000 C 05/06/16 120.0 10.40 12.85
BA 160506C00121000 C 05/06/16 121.0 10.20 11.80
BA 160506C00122000 C 05/06/16 122.0 9.20 10.80
BA 160506C00123000 C 05/06/16 123.0 7.95 9.95
BA 160506C00124000 C 05/06/16 124.0 6.95 8.90
BA 160506C00125000 C 05/06/16 125.0 5.95 7.75
BA 160506C00126000 C 05/06/16 126.0 4.95 6.75
BA 160506C00127000 C 05/06/16 127.0 4.15 5.75
BA 160506C00128000 C 05/06/16 128.0 3.55 4.75
BA 160506C00129000 C 05/06/16 129.0 3.50 3.75
BA 160506C00130000 C 05/06/16 130.0 2.58 2.75
BA 160506C00131000 C 05/06/16 131.0 1.75 1.85
BA 160506C00132000 C 05/06/16 132.0 1.04 1.17
BA 160506C00133000 C 05/06/16 133.0 0.53 0.56
BA 160506C00134000 C 05/06/16 134.0 0.21 0.23
BA 160506C00135000 C 05/06/16 135.0 0.06 0.10
BA 160506C00136000 C 05/06/16 136.0 0.01 0.04
BA 160506C00137000 C 05/06/16 137.0 0.00 0.07
BA 160506C00138000 C 05/06/16 138.0 0.00 0.05
BA 160506C00139000 C 05/06/16 139.0 0.00 0.06
BA 160506C00140000 C 05/06/16 140.0 0.00 0.04
BA 160506C00141000 C 05/06/16 141.0 0.00 0.06
BA 160506C00142000 C 05/06/16 142.0 0.00 0.06
BA 160506C00143000 C 05/06/16 143.0 0.00 0.01
BA 160506C00144000 C 05/06/16 144.0 0.00 0.06
BA 160506C00145000 C 05/06/16 145.0 0.00 0.06
BA 160506C00146000 C 05/06/16 146.0 0.00 0.06
BA 160506C00147000 C 05/06/16 147.0 0.00 0.06
BA 160506C00148000 C 05/06/16 148.0 0.00 0.06
BA 160506C00149000 C 05/06/16 149.0 0.00 0.06
BA 160506C00150000 C 05/06/16 150.0 0.00 0.06
BA 160506C00152500 C 05/06/16 152.5 0.00 0.06
BA 160506C00155000 C 05/06/16 155.0 0.00 0.06
BA 160506C00160000 C 05/06/16 160.0 0.00 0.06
BA 160506C00165000 C 05/06/16 165.0 0.00 0.06
BA 160506C00170000 C 05/06/16 170.0 0.00 0.06
BA 160506C00175000 C 05/06/16 175.0 0.00 0.06
BA 160506P00097500 P 05/06/16 97.5 0.00 0.06
BA 160506P00100000 P 05/06/16 100.0 0.00 0.04
BA 160506P00105000 P 05/06/16 105.0 0.00 0.02
BA 160506P00110000 P 05/06/16 110.0 0.00 0.06
BA 160506P00111000 P 05/06/16 111.0 0.00 0.06
BA 160506P00112000 P 05/06/16 112.0 0.00 0.06
BA 160506P00113000 P 05/06/16 113.0 0.00 0.06
BA 160506P00114000 P 05/06/16 114.0 0.00 0.06
BA 160506P00115000 P 05/06/16 115.0 0.00 0.06
BA 160506P00116000 P 05/06/16 116.0 0.00 0.06
BA 160506P00117000 P 05/06/16 117.0 0.00 0.06
BA 160506P00118000 P 05/06/16 118.0 0.00 0.06
BA 160506P00119000 P 05/06/16 119.0 0.00 0.06
BA 160506P00120000 P 05/06/16 120.0 0.00 0.03
BA 160506P00121000 P 05/06/16 121.0 0.00 0.09
BA 160506P00122000 P 05/06/16 122.0 0.00 0.03
BA 160506P00123000 P 05/06/16 123.0 0.00 0.03
BA 160506P00124000 P 05/06/16 124.0 0.01 0.03
BA 160506P00125000 P 05/06/16 125.0 0.00 0.03
BA 160506P00126000 P 05/06/16 126.0 0.02 0.03
BA 160506P00127000 P 05/06/16 127.0 0.02 0.04
BA 160506P00128000 P 05/06/16 128.0 0.04 0.05
BA 160506P00129000 P 05/06/16 129.0 0.08 0.10
BA 160506P00130000 P 05/06/16 130.0 0.16 0.18
BA 160506P00131000 P 05/06/16 131.0 0.32 0.34
BA 160506P00132000 P 05/06/16 132.0 0.60 0.63
BA 160506P00133000 P 05/06/16 133.0 1.06 1.12
BA 160506P00134000 P 05/06/16 134.0 1.73 1.82
BA 160506P00135000 P 05/06/16 135.0 2.51 2.72
BA 160506P00136000 P 05/06/16 136.0 3.30 4.45
BA 160506P00137000 P 05/06/16 137.0 4.30 4.70
BA 160506P00138000 P 05/06/16 138.0 4.90 5.70
BA 160506P00139000 P 05/06/16 139.0 5.90 6.70
BA 160506P00140000 P 05/06/16 140.0 6.70 7.70
BA 160506P00141000 P 05/06/16 141.0 7.25 9.80
BA 160506P00142000 P 05/06/16 142.0 8.70 10.65
BA 160506P00143000 P 05/06/16 143.0 9.25 12.55
BA 160506P00144000 P 05/06/16 144.0 10.70 13.00
BA 160506P00145000 P 05/06/16 145.0 11.70 14.20
BA 160506P00146000 P 05/06/16 146.0 11.95 15.55
BA 160506P00147000 P 05/06/16 147.0 13.05 16.50
BA 160506P00148000 P 05/06/16 148.0 13.95 17.85
BA 160506P00149000 P 05/06/16 149.0 15.05 18.35
BA 160506P00150000 P 05/06/16 150.0 16.25 19.15
BA 160506P00152500 P 05/06/16 152.5 18.40 22.10
BA 160506P00155000 P 05/06/16 155.0 20.90 24.80
BA 160506P00160000 P 05/06/16 160.0 26.25 29.80
BA 160506P00165000 P 05/06/16 165.0 30.85 34.80
BA 160506P00170000 P 05/06/16 170.0 36.35 39.80
BA 160506P00175000 P 05/06/16 175.0 40.85 44.80
BA 160513C00095000 C 05/13/16 95.0 35.30 38.50
BA 160513C00097500 C 05/13/16 97.5 32.75 36.65
BA 160513C00100000 C 05/13/16 100.0 30.30 34.10
BA 160513C00105000 C 05/13/16 105.0 25.20 29.25
BA 160513C00110000 C 05/13/16 110.0 20.30 22.95
BA 160513C00114000 C 05/13/16 114.0 16.65 18.95
BA 160513C00115000 C 05/13/16 115.0 15.65 17.90
BA 160513C00116000 C 05/13/16 116.0 14.65 16.90
BA 160513C00117000 C 05/13/16 117.0 13.45 15.85
BA 160513C00118000 C 05/13/16 118.0 12.65 14.85
BA 160513C00119000 C 05/13/16 119.0 11.65 13.85
BA 160513C00120000 C 05/13/16 120.0 11.35 12.85
BA 160513C00121000 C 05/13/16 121.0 10.35 11.80
BA 160513C00122000 C 05/13/16 122.0 9.00 10.95
BA 160513C00123000 C 05/13/16 123.0 8.20 9.85
BA 160513C00124000 C 05/13/16 124.0 7.15 8.85
BA 160513C00125000 C 05/13/16 125.0 6.20 7.85
BA 160513C00126000 C 05/13/16 126.0 6.15 6.80
BA 160513C00127000 C 05/13/16 127.0 5.55 5.80
BA 160513C00128000 C 05/13/16 128.0 4.65 4.80
BA 160513C00129000 C 05/13/16 129.0 3.80 4.00
BA 160513C00130000 C 05/13/16 130.0 3.05 3.20
BA 160513C00131000 C 05/13/16 131.0 2.37 2.43
BA 160513C00132000 C 05/13/16 132.0 1.77 1.80
BA 160513C00133000 C 05/13/16 133.0 1.25 1.28
BA 160513C00134000 C 05/13/16 134.0 0.85 0.88
BA 160513C00135000 C 05/13/16 135.0 0.55 0.58
BA 160513C00136000 C 05/13/16 136.0 0.34 0.37
BA 160513C00137000 C 05/13/16 137.0 0.20 0.23
BA 160513C00138000 C 05/13/16 138.0 0.11 0.14
BA 160513C00139000 C 05/13/16 139.0 0.05 0.10
BA 160513C00140000 C 05/13/16 140.0 0.02 0.06
BA 160513C00141000 C 05/13/16 141.0 0.00 0.04
BA 160513C00142000 C 05/13/16 142.0 0.00 0.07
BA 160513C00143000 C 05/13/16 143.0 0.00 0.04
BA 160513C00144000 C 05/13/16 144.0 0.00 0.12
BA 160513C00145000 C 05/13/16 145.0 0.00 0.08
BA 160513C00146000 C 05/13/16 146.0 0.00 0.07
BA 160513C00147000 C 05/13/16 147.0 0.00 0.06
BA 160513C00148000 C 05/13/16 148.0 0.00 0.06
BA 160513C00149000 C 05/13/16 149.0 0.00 0.06
BA 160513C00150000 C 05/13/16 150.0 0.00 0.06
BA 160513C00152500 C 05/13/16 152.5 0.00 0.06
BA 160513C00155000 C 05/13/16 155.0 0.00 0.06
BA 160513C00160000 C 05/13/16 160.0 0.00 0.06
BA 160513C00165000 C 05/13/16 165.0 0.00 0.06
BA 160513C00170000 C 05/13/16 170.0 0.00 0.06
BA 160513P00095000 P 05/13/16 95.0 0.00 0.06
BA 160513P00097500 P 05/13/16 97.5 0.00 0.06
BA 160513P00100000 P 05/13/16 100.0 0.00 0.07
BA 160513P00105000 P 05/13/16 105.0 0.00 0.03
BA 160513P00110000 P 05/13/16 110.0 0.00 0.05
BA 160513P00114000 P 05/13/16 114.0 0.00 0.26
BA 160513P00115000 P 05/13/16 115.0 0.00 0.13
BA 160513P00116000 P 05/13/16 116.0 0.00 0.04
BA 160513P00117000 P 05/13/16 117.0 0.02 0.16
BA 160513P00118000 P 05/13/16 118.0 0.03 0.05
BA 160513P00119000 P 05/13/16 119.0 0.04 0.07
BA 160513P00120000 P 05/13/16 120.0 0.05 0.08
BA 160513P00121000 P 05/13/16 121.0 0.08 0.11
BA 160513P00122000 P 05/13/16 122.0 0.11 0.14
BA 160513P00123000 P 05/13/16 123.0 0.16 0.19
BA 160513P00124000 P 05/13/16 124.0 0.21 0.25
BA 160513P00125000 P 05/13/16 125.0 0.29 0.33
BA 160513P00126000 P 05/13/16 126.0 0.40 0.44
BA 160513P00127000 P 05/13/16 127.0 0.54 0.58
BA 160513P00128000 P 05/13/16 128.0 0.74 0.77
BA 160513P00129000 P 05/13/16 129.0 0.98 1.03
BA 160513P00130000 P 05/13/16 130.0 1.29 1.35
BA 160513P00131000 P 05/13/16 131.0 1.67 1.72
BA 160513P00132000 P 05/13/16 132.0 2.15 2.20
BA 160513P00133000 P 05/13/16 133.0 2.71 2.78
BA 160513P00134000 P 05/13/16 134.0 3.35 3.45
BA 160513P00135000 P 05/13/16 135.0 4.00 4.20
BA 160513P00136000 P 05/13/16 136.0 4.90 5.05
BA 160513P00137000 P 05/13/16 137.0 5.55 6.30
BA 160513P00138000 P 05/13/16 138.0 6.40 7.30
BA 160513P00139000 P 05/13/16 139.0 7.35 8.30
BA 160513P00140000 P 05/13/16 140.0 8.30 8.85
BA 160513P00141000 P 05/13/16 141.0 8.55 11.30
BA 160513P00142000 P 05/13/16 142.0 9.40 12.70
BA 160513P00143000 P 05/13/16 143.0 10.60 13.60
BA 160513P00144000 P 05/13/16 144.0 11.15 14.65
BA 160513P00145000 P 05/13/16 145.0 12.05 15.65
BA 160513P00146000 P 05/13/16 146.0 13.15 16.95
BA 160513P00147000 P 05/13/16 147.0 13.85 17.70
BA 160513P00148000 P 05/13/16 148.0 15.15 17.30
BA 160513P00149000 P 05/13/16 149.0 16.15 19.55
BA 160513P00150000 P 05/13/16 150.0 17.20 20.65
BA 160513P00152500 P 05/13/16 152.5 19.45 23.10
BA 160513P00155000 P 05/13/16 155.0 21.85 24.90
BA 160513P00160000 P 05/13/16 160.0 26.85 30.95
BA 160513P00165000 P 05/13/16 165.0 31.95 35.60
BA 160513P00170000 P 05/13/16 170.0 37.35 40.60
BA 160520C00065000 C 05/20/16 65.0 65.30 68.55
BA 160520C00070000 C 05/20/16 70.0 60.30 63.80
BA 160520C00075000 C 05/20/16 75.0 55.20 58.40
BA 160520C00080000 C 05/20/16 80.0 50.40 52.75
BA 160520C00085000 C 05/20/16 85.0 45.45 47.75
BA 160520C00090000 C 05/20/16 90.0 40.50 43.45
BA 160520C00095000 C 05/20/16 95.0 35.45 38.30
BA 160520C00097500 C 05/20/16 97.5 33.00 35.20
BA 160520C00100000 C 05/20/16 100.0 31.20 32.75
BA 160520C00105000 C 05/20/16 105.0 25.50 27.90
BA 160520C00106000 C 05/20/16 106.0 24.70 26.75
BA 160520C00107000 C 05/20/16 107.0 23.60 25.70
BA 160520C00108000 C 05/20/16 108.0 23.20 24.80
BA 160520C00109000 C 05/20/16 109.0 21.40 23.80
BA 160520C00110000 C 05/20/16 110.0 21.35 22.70
BA 160520C00111000 C 05/20/16 111.0 20.30 21.80
BA 160520C00112000 C 05/20/16 112.0 19.20 20.75
BA 160520C00113000 C 05/20/16 113.0 17.70 19.75
BA 160520C00114000 C 05/20/16 114.0 17.25 18.75
BA 160520C00115000 C 05/20/16 115.0 16.35 17.75
BA 160520C00116000 C 05/20/16 116.0 15.35 16.90
BA 160520C00117000 C 05/20/16 117.0 14.30 15.90
BA 160520C00118000 C 05/20/16 118.0 13.35 14.75
BA 160520C00119000 C 05/20/16 119.0 12.40 13.85
BA 160520C00120000 C 05/20/16 120.0 11.30 12.80
BA 160520C00121000 C 05/20/16 121.0 10.40 11.75
BA 160520C00122000 C 05/20/16 122.0 9.35 10.80
BA 160520C00123000 C 05/20/16 123.0 8.50 9.85
BA 160520C00124000 C 05/20/16 124.0 7.75 8.90
BA 160520C00125000 C 05/20/16 125.0 7.55 7.80
BA 160520C00126000 C 05/20/16 126.0 6.60 6.85
BA 160520C00127000 C 05/20/16 127.0 5.75 5.95
BA 160520C00128000 C 05/20/16 128.0 4.90 5.15
BA 160520C00129000 C 05/20/16 129.0 4.15 4.35
BA 160520C00130000 C 05/20/16 130.0 3.40 3.60
BA 160520C00131000 C 05/20/16 131.0 2.79 2.86
BA 160520C00132000 C 05/20/16 132.0 2.22 2.28
BA 160520C00133000 C 05/20/16 133.0 1.73 1.78
BA 160520C00134000 C 05/20/16 134.0 1.32 1.36
BA 160520C00135000 C 05/20/16 135.0 0.98 1.03
BA 160520C00136000 C 05/20/16 136.0 0.72 0.75
BA 160520C00137000 C 05/20/16 137.0 0.51 0.54
BA 160520C00138000 C 05/20/16 138.0 0.35 0.38
BA 160520C00139000 C 05/20/16 139.0 0.24 0.29
BA 160520C00140000 C 05/20/16 140.0 0.16 0.18
BA 160520C00141000 C 05/20/16 141.0 0.10 0.14
BA 160520C00142000 C 05/20/16 142.0 0.07 0.10
BA 160520C00143000 C 05/20/16 143.0 0.04 0.07
BA 160520C00144000 C 05/20/16 144.0 0.00 0.10
BA 160520C00145000 C 05/20/16 145.0 0.02 0.05
BA 160520C00146000 C 05/20/16 146.0 0.00 0.09
BA 160520C00147000 C 05/20/16 147.0 0.00 0.09
BA 160520C00148000 C 05/20/16 148.0 0.00 0.09
BA 160520C00150000 C 05/20/16 150.0 0.01 0.07
BA 160520C00155000 C 05/20/16 155.0 0.00 0.06
BA 160520C00160000 C 05/20/16 160.0 0.01 0.03
BA 160520C00165000 C 05/20/16 165.0 0.00 0.06
BA 160520C00170000 C 05/20/16 170.0 0.00 0.06
BA 160520C00175000 C 05/20/16 175.0 0.00 0.06
BA 160520C00180000 C 05/20/16 180.0 0.01 0.06
BA 160520C00185000 C 05/20/16 185.0 0.00 0.06
BA 160520C00190000 C 05/20/16 190.0 0.00 0.06
BA 160520C00195000 C 05/20/16 195.0 0.01 0.06
BA 160520C00200000 C 05/20/16 200.0 0.00 0.06
BA 160520P00065000 P 05/20/16 65.0 0.00 0.01
BA 160520P00070000 P 05/20/16 70.0 0.00 0.01
BA 160520P00075000 P 05/20/16 75.0 0.00 0.01
BA 160520P00080000 P 05/20/16 80.0 0.00 0.01
BA 160520P00085000 P 05/20/16 85.0 0.00 0.01
BA 160520P00090000 P 05/20/16 90.0 0.00 0.01
BA 160520P00095000 P 05/20/16 95.0 0.00 0.02
BA 160520P00097500 P 05/20/16 97.5 0.00 0.04
BA 160520P00100000 P 05/20/16 100.0 0.01 0.02
BA 160520P00105000 P 05/20/16 105.0 0.01 0.04
BA 160520P00106000 P 05/20/16 106.0 0.00 0.10
BA 160520P00107000 P 05/20/16 107.0 0.00 0.11
BA 160520P00108000 P 05/20/16 108.0 0.01 0.11
BA 160520P00109000 P 05/20/16 109.0 0.01 0.05
BA 160520P00110000 P 05/20/16 110.0 0.03 0.06
BA 160520P00111000 P 05/20/16 111.0 0.04 0.06
BA 160520P00112000 P 05/20/16 112.0 0.05 0.07
BA 160520P00113000 P 05/20/16 113.0 0.06 0.08
BA 160520P00114000 P 05/20/16 114.0 0.07 0.09
BA 160520P00115000 P 05/20/16 115.0 0.10 0.11
BA 160520P00116000 P 05/20/16 116.0 0.11 0.13
BA 160520P00117000 P 05/20/16 117.0 0.12 0.15
BA 160520P00118000 P 05/20/16 118.0 0.15 0.18
BA 160520P00119000 P 05/20/16 119.0 0.19 0.22
BA 160520P00120000 P 05/20/16 120.0 0.23 0.25
BA 160520P00121000 P 05/20/16 121.0 0.28 0.31
BA 160520P00122000 P 05/20/16 122.0 0.35 0.38
BA 160520P00123000 P 05/20/16 123.0 0.43 0.46
BA 160520P00124000 P 05/20/16 124.0 0.54 0.57
BA 160520P00125000 P 05/20/16 125.0 0.67 0.70
BA 160520P00126000 P 05/20/16 126.0 0.83 0.86
BA 160520P00127000 P 05/20/16 127.0 1.03 1.06
BA 160520P00128000 P 05/20/16 128.0 1.26 1.31
BA 160520P00129000 P 05/20/16 129.0 1.55 1.61
BA 160520P00130000 P 05/20/16 130.0 1.90 1.95
BA 160520P00131000 P 05/20/16 131.0 2.30 2.35
BA 160520P00132000 P 05/20/16 132.0 2.77 2.83
BA 160520P00133000 P 05/20/16 133.0 3.30 3.40
BA 160520P00134000 P 05/20/16 134.0 3.90 4.00
BA 160520P00135000 P 05/20/16 135.0 4.45 4.65
BA 160520P00136000 P 05/20/16 136.0 5.30 5.40
BA 160520P00137000 P 05/20/16 137.0 5.95 6.20
BA 160520P00138000 P 05/20/16 138.0 6.80 7.05
BA 160520P00139000 P 05/20/16 139.0 7.65 8.90
BA 160520P00140000 P 05/20/16 140.0 8.55 9.35
BA 160520P00141000 P 05/20/16 141.0 9.40 10.80
BA 160520P00142000 P 05/20/16 142.0 10.35 11.90
BA 160520P00143000 P 05/20/16 143.0 11.40 12.80
BA 160520P00144000 P 05/20/16 144.0 12.30 13.85
BA 160520P00145000 P 05/20/16 145.0 13.35 14.10
BA 160520P00146000 P 05/20/16 146.0 14.00 16.25
BA 160520P00147000 P 05/20/16 147.0 14.50 17.25
BA 160520P00148000 P 05/20/16 148.0 15.90 18.25
BA 160520P00150000 P 05/20/16 150.0 18.30 19.75
BA 160520P00155000 P 05/20/16 155.0 23.35 24.80
BA 160520P00160000 P 05/20/16 160.0 27.85 29.75
BA 160520P00165000 P 05/20/16 165.0 33.20 34.80
BA 160520P00170000 P 05/20/16 170.0 38.05 39.80
BA 160520P00175000 P 05/20/16 175.0 42.40 45.65
BA 160520P00180000 P 05/20/16 180.0 47.35 50.10
BA 160520P00185000 P 05/20/16 185.0 52.35 55.15
BA 160520P00190000 P 05/20/16 190.0 57.35 59.95
BA 160520P00195000 P 05/20/16 195.0 62.35 65.45
BA 160520P00200000 P 05/20/16 200.0 67.35 70.40
BA 160527C00095000 C 05/27/16 95.0 35.20 38.75
BA 160527C00100000 C 05/27/16 100.0 30.20 34.10
BA 160527C00105000 C 05/27/16 105.0 26.15 29.10
BA 160527C00110000 C 05/27/16 110.0 20.45 22.80
BA 160527C00113000 C 05/27/16 113.0 17.55 20.75
BA 160527C00114000 C 05/27/16 114.0 16.65 19.70
BA 160527C00115000 C 05/27/16 115.0 15.70 18.65
BA 160527C00116000 C 05/27/16 116.0 14.60 17.80
BA 160527C00117000 C 05/27/16 117.0 14.10 16.20
BA 160527C00118000 C 05/27/16 118.0 13.05 15.15
BA 160527C00119000 C 05/27/16 119.0 12.15 14.15
BA 160527C00120000 C 05/27/16 120.0 11.25 13.05
BA 160527C00121000 C 05/27/16 121.0 10.35 12.10
BA 160527C00122000 C 05/27/16 122.0 9.45 11.00
BA 160527C00123000 C 05/27/16 123.0 8.55 9.95
BA 160527C00124000 C 05/27/16 124.0 8.40 9.00
BA 160527C00125000 C 05/27/16 125.0 7.60 7.95
BA 160527C00126000 C 05/27/16 126.0 6.75 7.00
BA 160527C00127000 C 05/27/16 127.0 5.95 6.25
BA 160527C00128000 C 05/27/16 128.0 5.00 5.40
BA 160527C00129000 C 05/27/16 129.0 4.45 4.60
BA 160527C00130000 C 05/27/16 130.0 3.75 4.00
BA 160527C00131000 C 05/27/16 131.0 3.15 3.30
BA 160527C00132000 C 05/27/16 132.0 2.61 2.76
BA 160527C00133000 C 05/27/16 133.0 2.15 2.21
BA 160527C00134000 C 05/27/16 134.0 1.72 1.78
BA 160527C00135000 C 05/27/16 135.0 1.36 1.41
BA 160527C00136000 C 05/27/16 136.0 1.05 1.10
BA 160527C00137000 C 05/27/16 137.0 0.80 0.84
BA 160527C00138000 C 05/27/16 138.0 0.57 0.68
BA 160527C00139000 C 05/27/16 139.0 0.42 0.49
BA 160527C00140000 C 05/27/16 140.0 0.30 0.35
BA 160527C00141000 C 05/27/16 141.0 0.18 0.29
BA 160527C00142000 C 05/27/16 142.0 0.12 0.19
BA 160527C00143000 C 05/27/16 143.0 0.00 0.21
BA 160527C00144000 C 05/27/16 144.0 0.00 0.17
BA 160527C00145000 C 05/27/16 145.0 0.00 0.10
BA 160527C00146000 C 05/27/16 146.0 0.00 0.22
BA 160527C00150000 C 05/27/16 150.0 0.00 0.12
BA 160527C00155000 C 05/27/16 155.0 0.00 0.10
BA 160527P00095000 P 05/27/16 95.0 0.00 0.13
BA 160527P00100000 P 05/27/16 100.0 0.00 0.25
BA 160527P00105000 P 05/27/16 105.0 0.00 0.23
BA 160527P00110000 P 05/27/16 110.0 0.03 0.25
BA 160527P00113000 P 05/27/16 113.0 0.05 0.31
BA 160527P00114000 P 05/27/16 114.0 0.08 0.34
BA 160527P00115000 P 05/27/16 115.0 0.09 0.37
BA 160527P00116000 P 05/27/16 116.0 0.17 0.34
BA 160527P00117000 P 05/27/16 117.0 0.21 0.29
BA 160527P00118000 P 05/27/16 118.0 0.27 0.32
BA 160527P00119000 P 05/27/16 119.0 0.30 0.39
BA 160527P00120000 P 05/27/16 120.0 0.37 0.52
BA 160527P00121000 P 05/27/16 121.0 0.46 0.53
BA 160527P00122000 P 05/27/16 122.0 0.53 0.67
BA 160527P00123000 P 05/27/16 123.0 0.66 0.74
BA 160527P00124000 P 05/27/16 124.0 0.80 0.87
BA 160527P00125000 P 05/27/16 125.0 0.99 1.04
BA 160527P00126000 P 05/27/16 126.0 1.18 1.23
BA 160527P00127000 P 05/27/16 127.0 1.39 1.45
BA 160527P00128000 P 05/27/16 128.0 1.67 1.73
BA 160527P00129000 P 05/27/16 129.0 1.97 2.05
BA 160527P00130000 P 05/27/16 130.0 2.34 2.39
BA 160527P00131000 P 05/27/16 131.0 2.72 2.83
BA 160527P00132000 P 05/27/16 132.0 3.15 3.30
BA 160527P00133000 P 05/27/16 133.0 3.70 3.80
BA 160527P00134000 P 05/27/16 134.0 4.25 4.45
BA 160527P00135000 P 05/27/16 135.0 4.90 5.05
BA 160527P00136000 P 05/27/16 136.0 5.55 5.80
BA 160527P00137000 P 05/27/16 137.0 6.15 7.15
BA 160527P00138000 P 05/27/16 138.0 7.10 7.35
BA 160527P00139000 P 05/27/16 139.0 7.75 9.10
BA 160527P00140000 P 05/27/16 140.0 8.55 10.05
BA 160527P00141000 P 05/27/16 141.0 9.45 10.45
BA 160527P00142000 P 05/27/16 142.0 10.25 12.55
BA 160527P00143000 P 05/27/16 143.0 11.30 12.55
BA 160527P00144000 P 05/27/16 144.0 12.30 13.50
BA 160527P00145000 P 05/27/16 145.0 12.40 15.65
BA 160527P00146000 P 05/27/16 146.0 13.50 16.70
BA 160527P00150000 P 05/27/16 150.0 17.50 20.25
BA 160527P00155000 P 05/27/16 155.0 22.85 25.30
BA 160603C00100000 C 06/03/16 100.0 30.20 33.70
BA 160603C00105000 C 06/03/16 105.0 25.45 29.00
BA 160603C00110000 C 06/03/16 110.0 20.45 24.10
BA 160603C00115000 C 06/03/16 115.0 15.50 18.70
BA 160603C00116000 C 06/03/16 116.0 14.50 17.90
BA 160603C00117000 C 06/03/16 117.0 13.50 16.90
BA 160603C00118000 C 06/03/16 118.0 13.00 15.15
BA 160603C00119000 C 06/03/16 119.0 12.10 14.25
BA 160603C00120000 C 06/03/16 120.0 11.25 13.20
BA 160603C00121000 C 06/03/16 121.0 10.30 12.30
BA 160603C00122000 C 06/03/16 122.0 9.55 11.30
BA 160603C00123000 C 06/03/16 123.0 8.65 10.20
BA 160603C00124000 C 06/03/16 124.0 7.70 9.25
BA 160603C00125000 C 06/03/16 125.0 7.75 8.25
BA 160603C00126000 C 06/03/16 126.0 6.75 7.35
BA 160603C00127000 C 06/03/16 127.0 5.65 6.60
BA 160603C00128000 C 06/03/16 128.0 4.80 5.75
BA 160603C00129000 C 06/03/16 129.0 4.60 5.05
BA 160603C00130000 C 06/03/16 130.0 4.10 4.35
BA 160603C00131000 C 06/03/16 131.0 3.50 3.75
BA 160603C00132000 C 06/03/16 132.0 2.94 3.10
BA 160603C00133000 C 06/03/16 133.0 2.48 2.65
BA 160603C00134000 C 06/03/16 134.0 1.98 2.22
BA 160603C00135000 C 06/03/16 135.0 1.63 1.79
BA 160603C00136000 C 06/03/16 136.0 1.31 1.42
BA 160603C00137000 C 06/03/16 137.0 1.03 1.18
BA 160603C00138000 C 06/03/16 138.0 0.79 0.93
BA 160603C00139000 C 06/03/16 139.0 0.57 0.73
BA 160603C00140000 C 06/03/16 140.0 0.39 0.57
BA 160603C00141000 C 06/03/16 141.0 0.16 0.45
BA 160603C00142000 C 06/03/16 142.0 0.08 0.50
BA 160603C00143000 C 06/03/16 143.0 0.02 0.50
BA 160603C00144000 C 06/03/16 144.0 0.00 0.26
BA 160603C00145000 C 06/03/16 145.0 0.00 0.24
BA 160603C00146000 C 06/03/16 146.0 0.00 0.25
BA 160603C00147000 C 06/03/16 147.0 0.00 0.30
BA 160603C00150000 C 06/03/16 150.0 0.00 0.17
BA 160603C00155000 C 06/03/16 155.0 0.00 0.09
BA 160603P00100000 P 06/03/16 100.0 0.00 0.25
BA 160603P00105000 P 06/03/16 105.0 0.00 0.23
BA 160603P00110000 P 06/03/16 110.0 0.09 0.26
BA 160603P00115000 P 06/03/16 115.0 0.25 0.56
BA 160603P00116000 P 06/03/16 116.0 0.28 0.69
BA 160603P00117000 P 06/03/16 117.0 0.33 0.69
BA 160603P00118000 P 06/03/16 118.0 0.39 0.55
BA 160603P00119000 P 06/03/16 119.0 0.45 0.64
BA 160603P00120000 P 06/03/16 120.0 0.57 0.66
BA 160603P00121000 P 06/03/16 121.0 0.63 1.13
BA 160603P00122000 P 06/03/16 122.0 0.75 1.16
BA 160603P00123000 P 06/03/16 123.0 0.89 1.03
BA 160603P00124000 P 06/03/16 124.0 1.05 1.21
BA 160603P00125000 P 06/03/16 125.0 1.25 1.35
BA 160603P00126000 P 06/03/16 126.0 1.39 1.61
BA 160603P00127000 P 06/03/16 127.0 1.66 1.85
BA 160603P00128000 P 06/03/16 128.0 1.91 2.13
BA 160603P00129000 P 06/03/16 129.0 2.26 2.44
BA 160603P00130000 P 06/03/16 130.0 2.65 2.78
BA 160603P00131000 P 06/03/16 131.0 3.00 3.25
BA 160603P00132000 P 06/03/16 132.0 3.40 3.70
BA 160603P00133000 P 06/03/16 133.0 3.90 4.25
BA 160603P00134000 P 06/03/16 134.0 4.50 4.80
BA 160603P00135000 P 06/03/16 135.0 5.00 5.60
BA 160603P00136000 P 06/03/16 136.0 5.70 7.20
BA 160603P00137000 P 06/03/16 137.0 6.40 7.95
BA 160603P00138000 P 06/03/16 138.0 7.20 8.80
BA 160603P00139000 P 06/03/16 139.0 7.95 9.60
BA 160603P00140000 P 06/03/16 140.0 8.80 9.45
BA 160603P00141000 P 06/03/16 141.0 9.60 10.45
BA 160603P00142000 P 06/03/16 142.0 10.25 12.45
BA 160603P00143000 P 06/03/16 143.0 11.25 13.60
BA 160603P00144000 P 06/03/16 144.0 12.20 14.05
BA 160603P00145000 P 06/03/16 145.0 13.30 15.70
BA 160603P00146000 P 06/03/16 146.0 14.25 16.50
BA 160603P00147000 P 06/03/16 147.0 14.40 17.65
BA 160603P00150000 P 06/03/16 150.0 17.25 20.60
BA 160603P00155000 P 06/03/16 155.0 22.75 25.30
BA 160610C00105000 C 06/10/16 105.0 25.20 28.55
BA 160610C00110000 C 06/10/16 110.0 20.45 24.20
BA 160610C00115000 C 06/10/16 115.0 15.45 18.75
BA 160610C00118000 C 06/10/16 118.0 13.15 15.25
BA 160610C00119000 C 06/10/16 119.0 12.20 14.25
BA 160610C00120000 C 06/10/16 120.0 11.45 13.20
BA 160610C00121000 C 06/10/16 121.0 10.55 12.25
BA 160610C00122000 C 06/10/16 122.0 9.45 11.15
BA 160610C00123000 C 06/10/16 123.0 8.60 10.25
BA 160610C00124000 C 06/10/16 124.0 7.75 9.35
BA 160610C00125000 C 06/10/16 125.0 7.15 8.45
BA 160610C00126000 C 06/10/16 126.0 6.35 7.60
BA 160610C00127000 C 06/10/16 127.0 5.70 6.90
BA 160610C00128000 C 06/10/16 128.0 5.05 6.15
BA 160610C00129000 C 06/10/16 129.0 4.45 5.35
BA 160610C00130000 C 06/10/16 130.0 3.75 4.75
BA 160610C00131000 C 06/10/16 131.0 3.90 4.05
BA 160610C00132000 C 06/10/16 132.0 3.35 3.55
BA 160610C00133000 C 06/10/16 133.0 2.84 2.99
BA 160610C00134000 C 06/10/16 134.0 2.32 2.61
BA 160610C00135000 C 06/10/16 135.0 1.95 2.20
BA 160610C00136000 C 06/10/16 136.0 1.59 1.81
BA 160610C00137000 C 06/10/16 137.0 1.26 1.48
BA 160610C00138000 C 06/10/16 138.0 1.05 1.19
BA 160610C00139000 C 06/10/16 139.0 0.79 0.97
BA 160610C00140000 C 06/10/16 140.0 0.64 0.75
BA 160610C00141000 C 06/10/16 141.0 0.34 0.63
BA 160610C00142000 C 06/10/16 142.0 0.15 0.51
BA 160610C00143000 C 06/10/16 143.0 0.03 0.53
BA 160610C00144000 C 06/10/16 144.0 0.05 0.50
BA 160610C00145000 C 06/10/16 145.0 0.00 0.24
BA 160610C00146000 C 06/10/16 146.0 0.00 0.26
BA 160610C00147000 C 06/10/16 147.0 0.00 0.26
BA 160610C00148000 C 06/10/16 148.0 0.00 0.26
BA 160610C00149000 C 06/10/16 149.0 0.00 0.26
BA 160610C00150000 C 06/10/16 150.0 0.00 0.26
BA 160610C00152500 C 06/10/16 152.5 0.00 0.18
BA 160610C00155000 C 06/10/16 155.0 0.00 0.13
BA 160610P00105000 P 06/10/16 105.0 0.06 0.14
BA 160610P00110000 P 06/10/16 110.0 0.19 0.24
BA 160610P00115000 P 06/10/16 115.0 0.36 0.73
BA 160610P00118000 P 06/10/16 118.0 0.55 0.98
BA 160610P00119000 P 06/10/16 119.0 0.63 1.09
BA 160610P00120000 P 06/10/16 120.0 0.76 0.87
BA 160610P00121000 P 06/10/16 121.0 0.85 1.39
BA 160610P00122000 P 06/10/16 122.0 0.98 1.33
BA 160610P00123000 P 06/10/16 123.0 1.14 1.33
BA 160610P00124000 P 06/10/16 124.0 1.32 1.50
BA 160610P00125000 P 06/10/16 125.0 1.54 1.69
BA 160610P00126000 P 06/10/16 126.0 1.76 1.92
BA 160610P00127000 P 06/10/16 127.0 1.98 2.21
BA 160610P00128000 P 06/10/16 128.0 2.29 2.49
BA 160610P00129000 P 06/10/16 129.0 2.62 2.81
BA 160610P00130000 P 06/10/16 130.0 2.99 3.20
BA 160610P00131000 P 06/10/16 131.0 3.40 3.60
BA 160610P00132000 P 06/10/16 132.0 3.75 4.10
BA 160610P00133000 P 06/10/16 133.0 4.30 4.60
BA 160610P00134000 P 06/10/16 134.0 4.80 5.20
BA 160610P00135000 P 06/10/16 135.0 5.45 6.00
BA 160610P00136000 P 06/10/16 136.0 6.05 6.65
BA 160610P00137000 P 06/10/16 137.0 6.55 8.25
BA 160610P00138000 P 06/10/16 138.0 7.40 9.00
BA 160610P00139000 P 06/10/16 139.0 8.05 9.80
BA 160610P00140000 P 06/10/16 140.0 9.00 9.50
BA 160610P00141000 P 06/10/16 141.0 9.85 10.45
BA 160610P00142000 P 06/10/16 142.0 10.65 11.45
BA 160610P00143000 P 06/10/16 143.0 11.35 13.15
BA 160610P00144000 P 06/10/16 144.0 12.25 14.60
BA 160610P00145000 P 06/10/16 145.0 13.30 15.05
BA 160610P00146000 P 06/10/16 146.0 14.10 16.70
BA 160610P00147000 P 06/10/16 147.0 14.50 17.75
BA 160610P00148000 P 06/10/16 148.0 15.45 18.65
BA 160610P00149000 P 06/10/16 149.0 16.60 19.70
BA 160610P00150000 P 06/10/16 150.0 17.35 20.70
BA 160610P00152500 P 06/10/16 152.5 19.45 23.10
BA 160610P00155000 P 06/10/16 155.0 22.80 25.55
BA 160617C00070000 C 06/17/16 70.0 60.45 63.60
BA 160617C00075000 C 06/17/16 75.0 55.40 58.50
BA 160617C00080000 C 06/17/16 80.0 50.40 53.50
BA 160617C00085000 C 06/17/16 85.0 45.50 48.50
BA 160617C00090000 C 06/17/16 90.0 40.45 42.75
BA 160617C00095000 C 06/17/16 95.0 35.70 37.95
BA 160617C00100000 C 06/17/16 100.0 31.30 32.75
BA 160617C00105000 C 06/17/16 105.0 26.05 27.80
BA 160617C00110000 C 06/17/16 110.0 20.50 22.70
BA 160617C00115000 C 06/17/16 115.0 16.40 17.75
BA 160617C00120000 C 06/17/16 120.0 12.20 12.95
BA 160617C00125000 C 06/17/16 125.0 8.30 8.60
BA 160617C00130000 C 06/17/16 130.0 4.85 5.05
BA 160617C00135000 C 06/17/16 135.0 2.36 2.43
BA 160617C00140000 C 06/17/16 140.0 0.90 0.91
BA 160617C00145000 C 06/17/16 145.0 0.26 0.28
BA 160617C00150000 C 06/17/16 150.0 0.06 0.09
BA 160617C00155000 C 06/17/16 155.0 0.00 0.11
BA 160617C00160000 C 06/17/16 160.0 0.00 0.09
BA 160617C00165000 C 06/17/16 165.0 0.00 0.08
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 0.03
BA 160617P00080000 P 06/17/16 80.0 0.00 0.03
BA 160617P00085000 P 06/17/16 85.0 0.00 0.05
BA 160617P00090000 P 06/17/16 90.0 0.01 0.07
BA 160617P00095000 P 06/17/16 95.0 0.05 0.09
BA 160617P00100000 P 06/17/16 100.0 0.10 0.14
BA 160617P00105000 P 06/17/16 105.0 0.17 0.21
BA 160617P00110000 P 06/17/16 110.0 0.30 0.34
BA 160617P00115000 P 06/17/16 115.0 0.56 0.59
BA 160617P00120000 P 06/17/16 120.0 1.02 1.05
BA 160617P00125000 P 06/17/16 125.0 1.92 1.94
BA 160617P00130000 P 06/17/16 130.0 3.40 3.50
BA 160617P00135000 P 06/17/16 135.0 5.85 6.00
BA 160617P00140000 P 06/17/16 140.0 9.25 9.50
BA 160617P00145000 P 06/17/16 145.0 13.55 15.10
BA 160617P00150000 P 06/17/16 150.0 17.75 19.85
BA 160617P00155000 P 06/17/16 155.0 22.50 25.45
BA 160617P00160000 P 06/17/16 160.0 27.35 30.40
BA 160617P00165000 P 06/17/16 165.0 32.40 35.40
BA 160617P00170000 P 06/17/16 170.0 37.55 40.60
BA 160617P00175000 P 06/17/16 175.0 42.55 45.60
BA 160617P00180000 P 06/17/16 180.0 47.55 50.60
BA 160617P00185000 P 06/17/16 185.0 52.55 55.60
BA 160617P00190000 P 06/17/16 190.0 57.55 60.60
BA 160617P00195000 P 06/17/16 195.0 62.55 65.65
BA 160624C00117000 C 06/24/16 117.0 14.00 16.40
BA 160624C00118000 C 06/24/16 118.0 13.10 15.45
BA 160624C00119000 C 06/24/16 119.0 12.50 14.40
BA 160624C00120000 C 06/24/16 120.0 11.60 13.40
BA 160624C00121000 C 06/24/16 121.0 10.45 12.55
BA 160624C00122000 C 06/24/16 122.0 9.90 11.70
BA 160624C00123000 C 06/24/16 123.0 9.05 10.80
BA 160624C00124000 C 06/24/16 124.0 8.30 9.95
BA 160624C00125000 C 06/24/16 125.0 7.75 9.10
BA 160624C00126000 C 06/24/16 126.0 7.05 8.25
BA 160624C00127000 C 06/24/16 127.0 6.40 7.55
BA 160624C00128000 C 06/24/16 128.0 5.60 6.70
BA 160624C00129000 C 06/24/16 129.0 5.10 6.05
BA 160624C00130000 C 06/24/16 130.0 4.75 5.45
BA 160624C00131000 C 06/24/16 131.0 4.50 4.90
BA 160624C00132000 C 06/24/16 132.0 4.05 4.35
BA 160624C00133000 C 06/24/16 133.0 3.35 3.85
BA 160624C00134000 C 06/24/16 134.0 3.05 3.35
BA 160624C00135000 C 06/24/16 135.0 2.59 2.91
BA 160624C00136000 C 06/24/16 136.0 2.25 2.52
BA 160624C00137000 C 06/24/16 137.0 1.91 2.15
BA 160624C00138000 C 06/24/16 138.0 1.51 1.82
BA 160624C00139000 C 06/24/16 139.0 1.31 1.53
BA 160624C00140000 C 06/24/16 140.0 1.11 1.29
BA 160624C00141000 C 06/24/16 141.0 0.90 1.03
BA 160624C00142000 C 06/24/16 142.0 0.73 0.86
BA 160624C00143000 C 06/24/16 143.0 0.43 0.72
BA 160624C00144000 C 06/24/16 144.0 0.26 0.59
BA 160624C00145000 C 06/24/16 145.0 0.20 0.49
BA 160624C00146000 C 06/24/16 146.0 0.10 0.40
BA 160624C00150000 C 06/24/16 150.0 0.00 0.26
BA 160624C00152500 C 06/24/16 152.5 0.00 0.26
BA 160624C00155000 C 06/24/16 155.0 0.00 0.23
BA 160624C00160000 C 06/24/16 160.0 0.00 0.13
BA 160624P00117000 P 06/24/16 117.0 0.78 1.24
BA 160624P00118000 P 06/24/16 118.0 0.93 1.41
BA 160624P00119000 P 06/24/16 119.0 1.00 1.50
BA 160624P00120000 P 06/24/16 120.0 1.18 1.65
BA 160624P00121000 P 06/24/16 121.0 1.30 1.54
BA 160624P00122000 P 06/24/16 122.0 1.46 1.65
BA 160624P00123000 P 06/24/16 123.0 1.66 1.84
BA 160624P00124000 P 06/24/16 124.0 1.86 2.05
BA 160624P00125000 P 06/24/16 125.0 2.08 2.29
BA 160624P00126000 P 06/24/16 126.0 2.36 2.55
BA 160624P00127000 P 06/24/16 127.0 2.65 2.85
BA 160624P00128000 P 06/24/16 128.0 2.91 3.20
BA 160624P00129000 P 06/24/16 129.0 3.25 3.55
BA 160624P00130000 P 06/24/16 130.0 3.70 3.95
BA 160624P00131000 P 06/24/16 131.0 4.10 4.35
BA 160624P00132000 P 06/24/16 132.0 4.50 4.80
BA 160624P00133000 P 06/24/16 133.0 4.95 5.35
BA 160624P00134000 P 06/24/16 134.0 5.45 5.85
BA 160624P00135000 P 06/24/16 135.0 6.05 6.45
BA 160624P00136000 P 06/24/16 136.0 6.60 7.25
BA 160624P00137000 P 06/24/16 137.0 7.15 8.80
BA 160624P00138000 P 06/24/16 138.0 7.80 9.50
BA 160624P00139000 P 06/24/16 139.0 8.55 10.30
BA 160624P00140000 P 06/24/16 140.0 9.30 11.05
BA 160624P00141000 P 06/24/16 141.0 9.90 12.20
BA 160624P00142000 P 06/24/16 142.0 10.75 13.05
BA 160624P00143000 P 06/24/16 143.0 11.75 13.90
BA 160624P00144000 P 06/24/16 144.0 12.50 14.80
BA 160624P00145000 P 06/24/16 145.0 12.55 15.75
BA 160624P00146000 P 06/24/16 146.0 13.95 16.65
BA 160624P00150000 P 06/24/16 150.0 17.00 20.70
BA 160624P00152500 P 06/24/16 152.5 19.55 23.40
BA 160624P00155000 P 06/24/16 155.0 21.95 25.60
BA 160624P00160000 P 06/24/16 160.0 27.25 30.60
BA 160715C00090000 C 07/15/16 90.0 40.55 43.65
BA 160715C00095000 C 07/15/16 95.0 35.95 37.85
BA 160715C00100000 C 07/15/16 100.0 30.60 33.60
BA 160715C00105000 C 07/15/16 105.0 26.15 28.10
BA 160715C00110000 C 07/15/16 110.0 21.35 22.80
BA 160715C00115000 C 07/15/16 115.0 16.90 18.00
BA 160715C00120000 C 07/15/16 120.0 13.15 13.55
BA 160715C00125000 C 07/15/16 125.0 9.25 9.60
BA 160715C00130000 C 07/15/16 130.0 6.05 6.20
BA 160715C00135000 C 07/15/16 135.0 3.45 3.55
BA 160715C00140000 C 07/15/16 140.0 1.72 1.80
BA 160715C00145000 C 07/15/16 145.0 0.72 0.77
BA 160715C00150000 C 07/15/16 150.0 0.26 0.30
BA 160715C00155000 C 07/15/16 155.0 0.07 0.11
BA 160715P00090000 P 07/15/16 90.0 0.10 0.19
BA 160715P00095000 P 07/15/16 95.0 0.16 0.25
BA 160715P00100000 P 07/15/16 100.0 0.24 0.34
BA 160715P00105000 P 07/15/16 105.0 0.42 0.52
BA 160715P00110000 P 07/15/16 110.0 0.67 0.78
BA 160715P00115000 P 07/15/16 115.0 1.09 1.16
BA 160715P00120000 P 07/15/16 120.0 1.78 1.83
BA 160715P00125000 P 07/15/16 125.0 2.86 2.95
BA 160715P00130000 P 07/15/16 130.0 4.50 4.65
BA 160715P00135000 P 07/15/16 135.0 6.90 7.05
BA 160715P00140000 P 07/15/16 140.0 10.15 10.35
BA 160715P00145000 P 07/15/16 145.0 14.05 14.45
BA 160715P00150000 P 07/15/16 150.0 18.45 19.90
BA 160715P00155000 P 07/15/16 155.0 23.30 25.00
BA 160819C00055000 C 08/19/16 55.0 75.50 78.50
BA 160819C00060000 C 08/19/16 60.0 70.50 73.50
BA 160819C00065000 C 08/19/16 65.0 65.45 68.50
BA 160819C00070000 C 08/19/16 70.0 60.45 63.65
BA 160819C00075000 C 08/19/16 75.0 56.00 57.95
BA 160819C00080000 C 08/19/16 80.0 50.45 53.60
BA 160819C00085000 C 08/19/16 85.0 45.50 48.65
BA 160819C00090000 C 08/19/16 90.0 41.00 43.20
BA 160819C00095000 C 08/19/16 95.0 35.50 38.05
BA 160819C00100000 C 08/19/16 100.0 30.85 33.00
BA 160819C00105000 C 08/19/16 105.0 26.25 27.80
BA 160819C00110000 C 08/19/16 110.0 21.65 23.00
BA 160819C00115000 C 08/19/16 115.0 16.85 18.60
BA 160819C00120000 C 08/19/16 120.0 13.25 14.50
BA 160819C00125000 C 08/19/16 125.0 10.35 10.65
BA 160819C00130000 C 08/19/16 130.0 7.20 7.40
BA 160819C00135000 C 08/19/16 135.0 4.60 4.75
BA 160819C00140000 C 08/19/16 140.0 2.68 2.80
BA 160819C00145000 C 08/19/16 145.0 1.43 1.51
BA 160819C00150000 C 08/19/16 150.0 0.68 0.74
BA 160819C00155000 C 08/19/16 155.0 0.29 0.39
BA 160819C00160000 C 08/19/16 160.0 0.09 0.21
BA 160819C00165000 C 08/19/16 165.0 0.00 0.12
BA 160819C00170000 C 08/19/16 170.0 0.00 0.09
BA 160819C00175000 C 08/19/16 175.0 0.00 0.09
BA 160819C00180000 C 08/19/16 180.0 0.00 0.08
BA 160819C00185000 C 08/19/16 185.0 0.00 0.08
BA 160819C00190000 C 08/19/16 190.0 0.00 0.08
BA 160819C00195000 C 08/19/16 195.0 0.00 0.07
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 0.02 0.09
BA 160819P00065000 P 08/19/16 65.0 0.03 0.15
BA 160819P00070000 P 08/19/16 70.0 0.07 0.14
BA 160819P00075000 P 08/19/16 75.0 0.09 0.20
BA 160819P00080000 P 08/19/16 80.0 0.13 0.23
BA 160819P00085000 P 08/19/16 85.0 0.20 0.28
BA 160819P00090000 P 08/19/16 90.0 0.30 0.37
BA 160819P00095000 P 08/19/16 95.0 0.45 0.51
BA 160819P00100000 P 08/19/16 100.0 0.64 0.73
BA 160819P00105000 P 08/19/16 105.0 0.96 1.05
BA 160819P00110000 P 08/19/16 110.0 1.40 1.46
BA 160819P00115000 P 08/19/16 115.0 2.06 2.16
BA 160819P00120000 P 08/19/16 120.0 3.00 3.15
BA 160819P00125000 P 08/19/16 125.0 4.40 4.60
BA 160819P00130000 P 08/19/16 130.0 6.30 6.45
BA 160819P00135000 P 08/19/16 135.0 8.80 9.00
BA 160819P00140000 P 08/19/16 140.0 12.00 12.20
BA 160819P00145000 P 08/19/16 145.0 15.65 17.55
BA 160819P00150000 P 08/19/16 150.0 19.80 22.10
BA 160819P00155000 P 08/19/16 155.0 24.50 26.05
BA 160819P00160000 P 08/19/16 160.0 29.05 30.85
BA 160819P00165000 P 08/19/16 165.0 33.85 35.95
BA 160819P00170000 P 08/19/16 170.0 39.00 41.00
BA 160819P00175000 P 08/19/16 175.0 43.45 46.65
BA 160819P00180000 P 08/19/16 180.0 48.40 51.55
BA 160819P00185000 P 08/19/16 185.0 53.40 56.55
BA 160819P00190000 P 08/19/16 190.0 58.40 61.60
BA 160819P00195000 P 08/19/16 195.0 63.40 66.50
BA 160819P00200000 P 08/19/16 200.0 68.40 71.50
BA 160819P00210000 P 08/19/16 210.0 78.15 81.40
BA 161118C00065000 C 11/18/16 65.0 65.50 68.70
BA 161118C00070000 C 11/18/16 70.0 60.40 63.70
BA 161118C00075000 C 11/18/16 75.0 55.40 58.70
BA 161118C00080000 C 11/18/16 80.0 50.40 53.65
BA 161118C00085000 C 11/18/16 85.0 45.45 48.65
BA 161118C00090000 C 11/18/16 90.0 40.45 43.75
BA 161118C00095000 C 11/18/16 95.0 35.50 38.80
BA 161118C00100000 C 11/18/16 100.0 30.95 32.95
BA 161118C00105000 C 11/18/16 105.0 26.35 28.35
BA 161118C00110000 C 11/18/16 110.0 23.25 24.00
BA 161118C00115000 C 11/18/16 115.0 18.10 19.80
BA 161118C00120000 C 11/18/16 120.0 14.95 16.10
BA 161118C00125000 C 11/18/16 125.0 12.25 12.55
BA 161118C00130000 C 11/18/16 130.0 9.25 9.45
BA 161118C00135000 C 11/18/16 135.0 6.75 6.95
BA 161118C00140000 C 11/18/16 140.0 4.70 4.90
BA 161118C00145000 C 11/18/16 145.0 3.10 3.25
BA 161118C00150000 C 11/18/16 150.0 1.98 2.05
BA 161118C00155000 C 11/18/16 155.0 1.18 1.29
BA 161118C00160000 C 11/18/16 160.0 0.66 0.77
BA 161118C00165000 C 11/18/16 165.0 0.34 0.45
BA 161118C00170000 C 11/18/16 170.0 0.15 0.28
BA 161118C00175000 C 11/18/16 175.0 0.04 0.17
BA 161118C00180000 C 11/18/16 180.0 0.00 0.10
BA 161118C00185000 C 11/18/16 185.0 0.00 0.09
BA 161118C00190000 C 11/18/16 190.0 0.00 0.09
BA 161118C00195000 C 11/18/16 195.0 0.00 0.09
BA 161118P00065000 P 11/18/16 65.0 0.24 0.34
BA 161118P00070000 P 11/18/16 70.0 0.31 0.42
BA 161118P00075000 P 11/18/16 75.0 0.43 0.52
BA 161118P00080000 P 11/18/16 80.0 0.57 0.67
BA 161118P00085000 P 11/18/16 85.0 0.74 0.87
BA 161118P00090000 P 11/18/16 90.0 0.99 1.12
BA 161118P00095000 P 11/18/16 95.0 1.32 1.46
BA 161118P00100000 P 11/18/16 100.0 1.76 1.89
BA 161118P00105000 P 11/18/16 105.0 2.33 2.45
BA 161118P00110000 P 11/18/16 110.0 3.05 3.20
BA 161118P00115000 P 11/18/16 115.0 4.10 4.25
BA 161118P00120000 P 11/18/16 120.0 5.40 5.55
BA 161118P00125000 P 11/18/16 125.0 7.10 7.25
BA 161118P00130000 P 11/18/16 130.0 9.20 9.35
BA 161118P00135000 P 11/18/16 135.0 11.75 11.95
BA 161118P00140000 P 11/18/16 140.0 14.75 14.95
BA 161118P00145000 P 11/18/16 145.0 18.25 18.45
BA 161118P00150000 P 11/18/16 150.0 21.80 23.85
BA 161118P00155000 P 11/18/16 155.0 26.10 28.15
BA 161118P00160000 P 11/18/16 160.0 30.65 32.20
BA 161118P00165000 P 11/18/16 165.0 34.80 37.10
BA 161118P00170000 P 11/18/16 170.0 39.20 41.65
BA 161118P00175000 P 11/18/16 175.0 44.05 47.30
BA 161118P00180000 P 11/18/16 180.0 49.05 52.25
BA 161118P00185000 P 11/18/16 185.0 53.90 57.30
BA 161118P00190000 P 11/18/16 190.0 58.95 61.70
BA 161118P00195000 P 11/18/16 195.0 63.95 66.70
BA 170120C00055000 C 01/20/17 55.0 75.20 78.70
BA 170120C00060000 C 01/20/17 60.0 70.50 73.75
BA 170120C00065000 C 01/20/17 65.0 65.50 68.80
BA 170120C00070000 C 01/20/17 70.0 60.20 63.80
BA 170120C00075000 C 01/20/17 75.0 55.30 58.70
BA 170120C00080000 C 01/20/17 80.0 50.65 53.70
BA 170120C00085000 C 01/20/17 85.0 45.40 48.65
BA 170120C00090000 C 01/20/17 90.0 40.65 43.30
BA 170120C00095000 C 01/20/17 95.0 35.90 37.90
BA 170120C00100000 C 01/20/17 100.0 31.30 33.30
BA 170120C00105000 C 01/20/17 105.0 26.85 28.85
BA 170120C00110000 C 01/20/17 110.0 24.20 24.70
BA 170120C00115000 C 01/20/17 115.0 20.35 20.65
BA 170120C00120000 C 01/20/17 120.0 16.70 16.95
BA 170120C00125000 C 01/20/17 125.0 13.45 13.65
BA 170120C00130000 C 01/20/17 130.0 10.55 10.70
BA 170120C00135000 C 01/20/17 135.0 8.00 8.25
BA 170120C00140000 C 01/20/17 140.0 5.95 6.15
BA 170120C00145000 C 01/20/17 145.0 4.25 4.40
BA 170120C00150000 C 01/20/17 150.0 2.96 3.10
BA 170120C00155000 C 01/20/17 155.0 1.96 2.08
BA 170120C00160000 C 01/20/17 160.0 1.26 1.42
BA 170120C00165000 C 01/20/17 165.0 0.78 0.91
BA 170120C00170000 C 01/20/17 170.0 0.46 0.54
BA 170120C00175000 C 01/20/17 175.0 0.26 0.33
BA 170120C00180000 C 01/20/17 180.0 0.14 0.25
BA 170120C00185000 C 01/20/17 185.0 0.07 0.14
BA 170120C00190000 C 01/20/17 190.0 0.00 0.11
BA 170120C00195000 C 01/20/17 195.0 0.00 0.09
BA 170120C00200000 C 01/20/17 200.0 0.01 0.08
BA 170120C00210000 C 01/20/17 210.0 0.00 0.09
BA 170120C00220000 C 01/20/17 220.0 0.00 0.09
BA 170120C00230000 C 01/20/17 230.0 0.00 0.08
BA 170120P00055000 P 01/20/17 55.0 0.24 0.35
BA 170120P00060000 P 01/20/17 60.0 0.32 0.44
BA 170120P00065000 P 01/20/17 65.0 0.44 0.51
BA 170120P00070000 P 01/20/17 70.0 0.57 0.66
BA 170120P00075000 P 01/20/17 75.0 0.74 0.87
BA 170120P00080000 P 01/20/17 80.0 0.96 1.05
BA 170120P00085000 P 01/20/17 85.0 1.21 1.35
BA 170120P00090000 P 01/20/17 90.0 1.55 1.68
BA 170120P00095000 P 01/20/17 95.0 1.98 2.06
BA 170120P00100000 P 01/20/17 100.0 2.53 2.60
BA 170120P00105000 P 01/20/17 105.0 3.25 3.35
BA 170120P00110000 P 01/20/17 110.0 4.15 4.25
BA 170120P00115000 P 01/20/17 115.0 5.30 5.40
BA 170120P00120000 P 01/20/17 120.0 6.70 6.90
BA 170120P00125000 P 01/20/17 125.0 8.45 8.60
BA 170120P00130000 P 01/20/17 130.0 10.55 10.80
BA 170120P00135000 P 01/20/17 135.0 13.10 13.30
BA 170120P00140000 P 01/20/17 140.0 16.05 16.20
BA 170120P00145000 P 01/20/17 145.0 19.40 19.55
BA 170120P00150000 P 01/20/17 150.0 23.05 23.25
BA 170120P00155000 P 01/20/17 155.0 26.85 27.35
BA 170120P00160000 P 01/20/17 160.0 31.20 31.70
BA 170120P00165000 P 01/20/17 165.0 35.70 36.20
BA 170120P00170000 P 01/20/17 170.0 40.30 41.85
BA 170120P00175000 P 01/20/17 175.0 44.20 47.45
BA 170120P00180000 P 01/20/17 180.0 49.25 52.40
BA 170120P00185000 P 01/20/17 185.0 54.00 57.20
BA 170120P00190000 P 01/20/17 190.0 59.05 62.20
BA 170120P00195000 P 01/20/17 195.0 63.95 67.25
BA 170120P00200000 P 01/20/17 200.0 68.85 72.10
BA 170120P00210000 P 01/20/17 210.0 78.80 82.15
BA 170120P00220000 P 01/20/17 220.0 88.75 92.00
BA 170120P00230000 P 01/20/17 230.0 98.85 101.30
BA 180119C00055000 C 01/19/18 55.0 75.10 79.00
BA 180119C00060000 C 01/19/18 60.0 70.10 74.05
BA 180119C00065000 C 01/19/18 65.0 65.10 69.05
BA 180119C00070000 C 01/19/18 70.0 60.10 63.50
BA 180119C00075000 C 01/19/18 75.0 55.35 59.00
BA 180119C00080000 C 01/19/18 80.0 50.45 54.10
BA 180119C00085000 C 01/19/18 85.0 45.60 49.00
BA 180119C00090000 C 01/19/18 90.0 41.10 44.50
BA 180119C00095000 C 01/19/18 95.0 36.80 39.80
BA 180119C00100000 C 01/19/18 100.0 34.60 35.20
BA 180119C00105000 C 01/19/18 105.0 30.75 31.80
BA 180119C00110000 C 01/19/18 110.0 27.10 27.60
BA 180119C00115000 C 01/19/18 115.0 23.75 24.45
BA 180119C00120000 C 01/19/18 120.0 20.95 21.20
BA 180119C00125000 C 01/19/18 125.0 18.05 18.35
BA 180119C00130000 C 01/19/18 130.0 15.40 15.65
BA 180119C00135000 C 01/19/18 135.0 13.05 13.30
BA 180119C00140000 C 01/19/18 140.0 11.00 11.30
BA 180119C00145000 C 01/19/18 145.0 9.15 9.40
BA 180119C00150000 C 01/19/18 150.0 7.60 7.85
BA 180119C00155000 C 01/19/18 155.0 6.20 6.50
BA 180119C00160000 C 01/19/18 160.0 5.05 5.30
BA 180119C00165000 C 01/19/18 165.0 4.05 4.25
BA 180119C00170000 C 01/19/18 170.0 3.25 3.45
BA 180119C00175000 C 01/19/18 175.0 2.59 2.82
BA 180119C00180000 C 01/19/18 180.0 2.04 2.19
BA 180119C00185000 C 01/19/18 185.0 1.60 1.79
BA 180119C00190000 C 01/19/18 190.0 1.23 1.38
BA 180119C00195000 C 01/19/18 195.0 0.94 1.07
BA 180119C00200000 C 01/19/18 200.0 0.71 0.87
BA 180119C00210000 C 01/19/18 210.0 0.39 0.57
BA 180119C00220000 C 01/19/18 220.0 0.20 0.39
BA 180119P00055000 P 01/19/18 55.0 1.15 1.31
BA 180119P00060000 P 01/19/18 60.0 1.44 1.64
BA 180119P00065000 P 01/19/18 65.0 1.81 2.01
BA 180119P00070000 P 01/19/18 70.0 2.24 2.45
BA 180119P00075000 P 01/19/18 75.0 2.75 2.97
BA 180119P00080000 P 01/19/18 80.0 3.35 3.60
BA 180119P00085000 P 01/19/18 85.0 4.05 4.35
BA 180119P00090000 P 01/19/18 90.0 4.90 5.15
BA 180119P00095000 P 01/19/18 95.0 5.90 6.20
BA 180119P00100000 P 01/19/18 100.0 7.10 7.35
BA 180119P00105000 P 01/19/18 105.0 8.40 8.70
BA 180119P00110000 P 01/19/18 110.0 9.95 10.25
BA 180119P00115000 P 01/19/18 115.0 11.70 12.00
BA 180119P00120000 P 01/19/18 120.0 13.70 14.00
BA 180119P00125000 P 01/19/18 125.0 15.95 16.20
BA 180119P00130000 P 01/19/18 130.0 18.35 18.65
BA 180119P00135000 P 01/19/18 135.0 21.00 21.35
BA 180119P00140000 P 01/19/18 140.0 23.95 24.25
BA 180119P00145000 P 01/19/18 145.0 27.05 27.45
BA 180119P00150000 P 01/19/18 150.0 30.50 30.80
BA 180119P00155000 P 01/19/18 155.0 34.10 34.40
BA 180119P00160000 P 01/19/18 160.0 37.85 38.25
BA 180119P00165000 P 01/19/18 165.0 41.90 42.20
BA 180119P00170000 P 01/19/18 170.0 45.85 46.70
BA 180119P00175000 P 01/19/18 175.0 49.70 51.00
BA 180119P00180000 P 01/19/18 180.0 54.30 55.40
BA 180119P00185000 P 01/19/18 185.0 58.90 59.95
BA 180119P00190000 P 01/19/18 190.0 63.30 64.55
BA 180119P00195000 P 01/19/18 195.0 67.50 70.60
BA 180119P00200000 P 01/19/18 200.0 72.35 75.40
BA 180119P00210000 P 01/19/18 210.0 81.20 85.00
BA 180119P00220000 P 01/19/18 220.0 90.70 94.60

OPRA data is delayed 15 minutes.