Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-12)Premium Content

Boeing Co (BA)
As of Nov 25 2014 3:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BA 141128C00085000 C 11/28/14 85.0 48.85 50.80
BA 141128C00090000 C 11/28/14 90.0 43.90 45.80
BA 141128C00095000 C 11/28/14 95.0 38.90 40.80
BA 141128C00100000 C 11/28/14 100.0 33.90 35.80
BA 141128C00105000 C 11/28/14 105.0 28.75 30.80
BA 141128C00109000 C 11/28/14 109.0 24.75 26.75
BA 141128C00110000 C 11/28/14 110.0 24.40 25.55
BA 141128C00111000 C 11/28/14 111.0 23.45 24.55
BA 141128C00112000 C 11/28/14 112.0 21.75 23.75
BA 141128C00113000 C 11/28/14 113.0 20.75 22.75
BA 141128C00114000 C 11/28/14 114.0 20.45 21.55
BA 141128C00115000 C 11/28/14 115.0 19.50 20.65
BA 141128C00116000 C 11/28/14 116.0 18.50 19.75
BA 141128C00117000 C 11/28/14 117.0 17.50 18.75
BA 141128C00118000 C 11/28/14 118.0 16.50 17.55
BA 141128C00119000 C 11/28/14 119.0 15.50 16.55
BA 141128C00120000 C 11/28/14 120.0 15.15 15.55
BA 141128C00121000 C 11/28/14 121.0 14.15 14.55
BA 141128C00122000 C 11/28/14 122.0 13.15 13.55
BA 141128C00123000 C 11/28/14 123.0 12.15 12.55
BA 141128C00124000 C 11/28/14 124.0 11.15 11.55
BA 141128C00125000 C 11/28/14 125.0 9.70 10.70
BA 141128C00126000 C 11/28/14 126.0 9.20 9.55
BA 141128C00127000 C 11/28/14 127.0 8.20 8.60
BA 141128C00128000 C 11/28/14 128.0 7.20 7.55
BA 141128C00129000 C 11/28/14 129.0 6.20 6.60
BA 141128C00130000 C 11/28/14 130.0 5.20 5.55
BA 141128C00131000 C 11/28/14 131.0 4.30 4.55
BA 141128C00132000 C 11/28/14 132.0 3.25 3.55
BA 141128C00133000 C 11/28/14 133.0 2.25 2.55
BA 141128C00134000 C 11/28/14 134.0 1.46 1.58
BA 141128C00135000 C 11/28/14 135.0 0.75 0.80
BA 141128C00136000 C 11/28/14 136.0 0.27 0.31
BA 141128C00137000 C 11/28/14 137.0 0.09 0.14
BA 141128C00138000 C 11/28/14 138.0 0.00 0.05
BA 141128C00139000 C 11/28/14 139.0 0.00 0.08
BA 141128C00140000 C 11/28/14 140.0 0.00 0.08
BA 141128C00141000 C 11/28/14 141.0 0.00 0.04
BA 141128C00142000 C 11/28/14 142.0 0.00 0.04
BA 141128C00143000 C 11/28/14 143.0 0.00 0.04
BA 141128C00144000 C 11/28/14 144.0 0.00 0.04
BA 141128C00145000 C 11/28/14 145.0 0.00 0.04
BA 141128C00146000 C 11/28/14 146.0 0.00 0.04
BA 141128C00147000 C 11/28/14 147.0 0.00 0.04
BA 141128C00148000 C 11/28/14 148.0 0.00 0.04
BA 141128C00149000 C 11/28/14 149.0 0.00 0.04
BA 141128C00150000 C 11/28/14 150.0 0.00 0.04
BA 141128C00155000 C 11/28/14 155.0 0.00 0.04
BA 141128C00160000 C 11/28/14 160.0 0.00 0.04
BA 141128C00165000 C 11/28/14 165.0 0.00 0.04
BA 141128C00170000 C 11/28/14 170.0 0.00 0.04
BA 141128P00085000 P 11/28/14 85.0 0.00 0.04
BA 141128P00090000 P 11/28/14 90.0 0.00 0.04
BA 141128P00095000 P 11/28/14 95.0 0.00 0.04
BA 141128P00100000 P 11/28/14 100.0 0.00 0.04
BA 141128P00105000 P 11/28/14 105.0 0.00 0.04
BA 141128P00109000 P 11/28/14 109.0 0.00 0.04
BA 141128P00110000 P 11/28/14 110.0 0.00 0.04
BA 141128P00111000 P 11/28/14 111.0 0.00 0.04
BA 141128P00112000 P 11/28/14 112.0 0.00 0.04
BA 141128P00113000 P 11/28/14 113.0 0.00 0.04
BA 141128P00114000 P 11/28/14 114.0 0.00 0.04
BA 141128P00115000 P 11/28/14 115.0 0.00 0.01
BA 141128P00116000 P 11/28/14 116.0 0.00 0.04
BA 141128P00117000 P 11/28/14 117.0 0.00 0.04
BA 141128P00118000 P 11/28/14 118.0 0.00 0.04
BA 141128P00119000 P 11/28/14 119.0 0.00 0.04
BA 141128P00120000 P 11/28/14 120.0 0.00 0.04
BA 141128P00121000 P 11/28/14 121.0 0.00 0.04
BA 141128P00122000 P 11/28/14 122.0 0.00 0.04
BA 141128P00123000 P 11/28/14 123.0 0.00 0.04
BA 141128P00124000 P 11/28/14 124.0 0.00 0.04
BA 141128P00125000 P 11/28/14 125.0 0.00 0.02
BA 141128P00126000 P 11/28/14 126.0 0.00 0.04
BA 141128P00127000 P 11/28/14 127.0 0.00 0.06
BA 141128P00128000 P 11/28/14 128.0 0.00 0.12
BA 141128P00129000 P 11/28/14 129.0 0.01 0.08
BA 141128P00130000 P 11/28/14 130.0 0.01 0.10
BA 141128P00131000 P 11/28/14 131.0 0.01 0.08
BA 141128P00132000 P 11/28/14 132.0 0.01 0.08
BA 141128P00133000 P 11/28/14 133.0 0.08 0.13
BA 141128P00134000 P 11/28/14 134.0 0.15 0.19
BA 141128P00135000 P 11/28/14 135.0 0.36 0.43
BA 141128P00136000 P 11/28/14 136.0 0.80 1.04
BA 141128P00137000 P 11/28/14 137.0 1.46 1.94
BA 141128P00138000 P 11/28/14 138.0 2.40 2.95
BA 141128P00139000 P 11/28/14 139.0 3.35 3.95
BA 141128P00140000 P 11/28/14 140.0 4.35 4.90
BA 141128P00141000 P 11/28/14 141.0 5.30 5.95
BA 141128P00142000 P 11/28/14 142.0 6.25 6.95
BA 141128P00143000 P 11/28/14 143.0 7.25 7.95
BA 141128P00144000 P 11/28/14 144.0 8.20 8.95
BA 141128P00145000 P 11/28/14 145.0 9.30 9.85
BA 141128P00146000 P 11/28/14 146.0 9.40 11.85
BA 141128P00147000 P 11/28/14 147.0 10.40 12.80
BA 141128P00148000 P 11/28/14 148.0 11.40 13.80
BA 141128P00149000 P 11/28/14 149.0 12.40 14.80
BA 141128P00150000 P 11/28/14 150.0 14.15 15.00
BA 141128P00155000 P 11/28/14 155.0 18.25 20.90
BA 141128P00160000 P 11/28/14 160.0 24.05 24.85
BA 141128P00165000 P 11/28/14 165.0 29.05 30.00
BA 141128P00170000 P 11/28/14 170.0 34.10 34.85
BA 141205C00090000 C 12/05/14 90.0 43.55 45.80
BA 141205C00095000 C 12/05/14 95.0 38.55 40.80
BA 141205C00100000 C 12/05/14 100.0 33.65 35.85
BA 141205C00105000 C 12/05/14 105.0 28.65 30.85
BA 141205C00108000 C 12/05/14 108.0 25.75 28.35
BA 141205C00109000 C 12/05/14 109.0 24.90 26.90
BA 141205C00110000 C 12/05/14 110.0 23.75 26.10
BA 141205C00111000 C 12/05/14 111.0 23.45 24.85
BA 141205C00112000 C 12/05/14 112.0 22.45 23.85
BA 141205C00113000 C 12/05/14 113.0 21.65 22.75
BA 141205C00114000 C 12/05/14 114.0 20.45 21.75
BA 141205C00115000 C 12/05/14 115.0 19.55 20.70
BA 141205C00116000 C 12/05/14 116.0 18.55 19.75
BA 141205C00117000 C 12/05/14 117.0 17.70 18.70
BA 141205C00118000 C 12/05/14 118.0 16.70 17.80
BA 141205C00119000 C 12/05/14 119.0 15.70 16.75
BA 141205C00120000 C 12/05/14 120.0 14.70 15.75
BA 141205C00121000 C 12/05/14 121.0 13.70 14.75
BA 141205C00122000 C 12/05/14 122.0 12.70 13.75
BA 141205C00123000 C 12/05/14 123.0 11.65 12.75
BA 141205C00124000 C 12/05/14 124.0 10.65 11.70
BA 141205C00125000 C 12/05/14 125.0 10.05 10.60
BA 141205C00126000 C 12/05/14 126.0 9.15 9.70
BA 141205C00127000 C 12/05/14 127.0 8.10 8.65
BA 141205C00128000 C 12/05/14 128.0 7.30 7.65
BA 141205C00129000 C 12/05/14 129.0 6.30 6.70
BA 141205C00130000 C 12/05/14 130.0 5.35 5.70
BA 141205C00131000 C 12/05/14 131.0 4.40 4.75
BA 141205C00132000 C 12/05/14 132.0 3.50 3.85
BA 141205C00133000 C 12/05/14 133.0 2.77 2.87
BA 141205C00134000 C 12/05/14 134.0 2.02 2.17
BA 141205C00135000 C 12/05/14 135.0 1.36 1.50
BA 141205C00136000 C 12/05/14 136.0 0.86 0.91
BA 141205C00137000 C 12/05/14 137.0 0.50 0.54
BA 141205C00138000 C 12/05/14 138.0 0.27 0.30
BA 141205C00139000 C 12/05/14 139.0 0.11 0.21
BA 141205C00140000 C 12/05/14 140.0 0.07 0.17
BA 141205C00141000 C 12/05/14 141.0 0.02 0.14
BA 141205C00142000 C 12/05/14 142.0 0.00 0.11
BA 141205C00143000 C 12/05/14 143.0 0.00 0.10
BA 141205C00144000 C 12/05/14 144.0 0.00 0.09
BA 141205C00145000 C 12/05/14 145.0 0.00 0.08
BA 141205C00146000 C 12/05/14 146.0 0.00 0.05
BA 141205C00147000 C 12/05/14 147.0 0.00 0.04
BA 141205C00148000 C 12/05/14 148.0 0.00 0.04
BA 141205C00149000 C 12/05/14 149.0 0.00 0.04
BA 141205C00150000 C 12/05/14 150.0 0.00 0.04
BA 141205P00090000 P 12/05/14 90.0 0.00 0.04
BA 141205P00095000 P 12/05/14 95.0 0.00 0.04
BA 141205P00100000 P 12/05/14 100.0 0.00 0.01
BA 141205P00105000 P 12/05/14 105.0 0.00 0.04
BA 141205P00108000 P 12/05/14 108.0 0.00 0.04
BA 141205P00109000 P 12/05/14 109.0 0.00 0.04
BA 141205P00110000 P 12/05/14 110.0 0.00 0.04
BA 141205P00111000 P 12/05/14 111.0 0.00 0.04
BA 141205P00112000 P 12/05/14 112.0 0.00 0.04
BA 141205P00113000 P 12/05/14 113.0 0.00 0.04
BA 141205P00114000 P 12/05/14 114.0 0.00 0.04
BA 141205P00115000 P 12/05/14 115.0 0.00 0.02
BA 141205P00116000 P 12/05/14 116.0 0.00 0.04
BA 141205P00117000 P 12/05/14 117.0 0.00 0.04
BA 141205P00118000 P 12/05/14 118.0 0.00 0.05
BA 141205P00119000 P 12/05/14 119.0 0.01 0.09
BA 141205P00120000 P 12/05/14 120.0 0.02 0.09
BA 141205P00121000 P 12/05/14 121.0 0.00 0.06
BA 141205P00122000 P 12/05/14 122.0 0.02 0.06
BA 141205P00123000 P 12/05/14 123.0 0.03 0.06
BA 141205P00124000 P 12/05/14 124.0 0.03 0.14
BA 141205P00125000 P 12/05/14 125.0 0.03 0.14
BA 141205P00126000 P 12/05/14 126.0 0.04 0.10
BA 141205P00127000 P 12/05/14 127.0 0.02 0.19
BA 141205P00128000 P 12/05/14 128.0 0.04 0.13
BA 141205P00129000 P 12/05/14 129.0 0.07 0.15
BA 141205P00130000 P 12/05/14 130.0 0.13 0.18
BA 141205P00131000 P 12/05/14 131.0 0.20 0.28
BA 141205P00132000 P 12/05/14 132.0 0.30 0.33
BA 141205P00133000 P 12/05/14 133.0 0.42 0.49
BA 141205P00134000 P 12/05/14 134.0 0.63 0.72
BA 141205P00135000 P 12/05/14 135.0 1.03 1.07
BA 141205P00136000 P 12/05/14 136.0 1.49 1.58
BA 141205P00137000 P 12/05/14 137.0 2.12 2.36
BA 141205P00138000 P 12/05/14 138.0 2.63 3.45
BA 141205P00139000 P 12/05/14 139.0 3.45 4.40
BA 141205P00140000 P 12/05/14 140.0 4.40 5.50
BA 141205P00141000 P 12/05/14 141.0 5.35 6.35
BA 141205P00142000 P 12/05/14 142.0 6.35 7.35
BA 141205P00143000 P 12/05/14 143.0 7.35 8.35
BA 141205P00144000 P 12/05/14 144.0 8.10 9.35
BA 141205P00145000 P 12/05/14 145.0 9.30 10.35
BA 141205P00146000 P 12/05/14 146.0 10.30 11.50
BA 141205P00147000 P 12/05/14 147.0 11.30 12.50
BA 141205P00148000 P 12/05/14 148.0 11.40 13.90
BA 141205P00149000 P 12/05/14 149.0 12.30 14.90
BA 141205P00150000 P 12/05/14 150.0 14.30 15.90
BA 141212C00095000 C 12/12/14 95.0 38.75 40.90
BA 141212C00100000 C 12/12/14 100.0 34.45 35.85
BA 141212C00105000 C 12/12/14 105.0 29.45 30.85
BA 141212C00108000 C 12/12/14 108.0 26.20 27.70
BA 141212C00109000 C 12/12/14 109.0 25.45 26.75
BA 141212C00110000 C 12/12/14 110.0 24.50 25.85
BA 141212C00111000 C 12/12/14 111.0 23.50 24.85
BA 141212C00112000 C 12/12/14 112.0 22.45 23.80
BA 141212C00113000 C 12/12/14 113.0 21.45 22.85
BA 141212C00114000 C 12/12/14 114.0 20.80 21.80
BA 141212C00115000 C 12/12/14 115.0 19.60 20.85
BA 141212C00116000 C 12/12/14 116.0 18.80 19.80
BA 141212C00117000 C 12/12/14 117.0 17.60 18.85
BA 141212C00118000 C 12/12/14 118.0 16.60 17.85
BA 141212C00119000 C 12/12/14 119.0 15.60 16.85
BA 141212C00120000 C 12/12/14 120.0 14.75 15.80
BA 141212C00121000 C 12/12/14 121.0 13.75 14.85
BA 141212C00122000 C 12/12/14 122.0 12.65 13.85
BA 141212C00123000 C 12/12/14 123.0 11.75 12.75
BA 141212C00124000 C 12/12/14 124.0 10.80 11.85
BA 141212C00125000 C 12/12/14 125.0 9.85 10.80
BA 141212C00126000 C 12/12/14 126.0 8.95 9.80
BA 141212C00127000 C 12/12/14 127.0 8.10 8.85
BA 141212C00128000 C 12/12/14 128.0 7.45 7.90
BA 141212C00129000 C 12/12/14 129.0 6.45 6.95
BA 141212C00130000 C 12/12/14 130.0 5.55 5.90
BA 141212C00131000 C 12/12/14 131.0 4.60 5.00
BA 141212C00132000 C 12/12/14 132.0 3.75 4.05
BA 141212C00133000 C 12/12/14 133.0 3.10 3.25
BA 141212C00134000 C 12/12/14 134.0 2.41 2.53
BA 141212C00135000 C 12/12/14 135.0 1.77 1.91
BA 141212C00136000 C 12/12/14 136.0 1.26 1.32
BA 141212C00137000 C 12/12/14 137.0 0.82 0.92
BA 141212C00138000 C 12/12/14 138.0 0.55 0.61
BA 141212C00140000 C 12/12/14 140.0 0.16 0.27
BA 141212C00145000 C 12/12/14 145.0 0.00 0.11
BA 141212C00150000 C 12/12/14 150.0 0.00 0.07
BA 141212P00095000 P 12/12/14 95.0 0.00 0.01
BA 141212P00100000 P 12/12/14 100.0 0.00 0.02
BA 141212P00105000 P 12/12/14 105.0 0.00 0.04
BA 141212P00108000 P 12/12/14 108.0 0.00 0.04
BA 141212P00109000 P 12/12/14 109.0 0.01 0.05
BA 141212P00110000 P 12/12/14 110.0 0.01 0.04
BA 141212P00111000 P 12/12/14 111.0 0.01 0.07
BA 141212P00112000 P 12/12/14 112.0 0.02 0.07
BA 141212P00113000 P 12/12/14 113.0 0.02 0.09
BA 141212P00114000 P 12/12/14 114.0 0.02 0.13
BA 141212P00115000 P 12/12/14 115.0 0.03 0.16
BA 141212P00116000 P 12/12/14 116.0 0.03 0.16
BA 141212P00117000 P 12/12/14 117.0 0.03 0.16
BA 141212P00118000 P 12/12/14 118.0 0.04 0.17
BA 141212P00119000 P 12/12/14 119.0 0.04 0.18
BA 141212P00120000 P 12/12/14 120.0 0.05 0.17
BA 141212P00121000 P 12/12/14 121.0 0.01 0.19
BA 141212P00122000 P 12/12/14 122.0 0.03 0.21
BA 141212P00123000 P 12/12/14 123.0 0.03 0.20
BA 141212P00124000 P 12/12/14 124.0 0.04 0.22
BA 141212P00125000 P 12/12/14 125.0 0.06 0.24
BA 141212P00126000 P 12/12/14 126.0 0.09 0.27
BA 141212P00127000 P 12/12/14 127.0 0.12 0.31
BA 141212P00128000 P 12/12/14 128.0 0.15 0.34
BA 141212P00129000 P 12/12/14 129.0 0.21 0.40
BA 141212P00130000 P 12/12/14 130.0 0.32 0.37
BA 141212P00131000 P 12/12/14 131.0 0.45 0.49
BA 141212P00132000 P 12/12/14 132.0 0.59 0.64
BA 141212P00133000 P 12/12/14 133.0 0.77 0.84
BA 141212P00134000 P 12/12/14 134.0 1.03 1.12
BA 141212P00135000 P 12/12/14 135.0 1.35 1.50
BA 141212P00136000 P 12/12/14 136.0 1.82 1.99
BA 141212P00137000 P 12/12/14 137.0 2.47 2.56
BA 141212P00138000 P 12/12/14 138.0 3.05 3.30
BA 141212P00140000 P 12/12/14 140.0 4.55 5.40
BA 141212P00145000 P 12/12/14 145.0 9.30 10.35
BA 141212P00150000 P 12/12/14 150.0 14.35 15.65
BA 141220C00065000 C 12/20/14 65.0 68.75 72.15
BA 141220C00070000 C 12/20/14 70.0 64.00 66.35
BA 141220C00075000 C 12/20/14 75.0 59.00 61.35
BA 141220C00080000 C 12/20/14 80.0 54.00 56.35
BA 141220C00085000 C 12/20/14 85.0 48.75 52.15
BA 141220C00090000 C 12/20/14 90.0 43.75 46.60
BA 141220C00095000 C 12/20/14 95.0 39.45 40.85
BA 141220C00100000 C 12/20/14 100.0 34.45 35.90
BA 141220C00105000 C 12/20/14 105.0 29.50 30.80
BA 141220C00109000 C 12/20/14 109.0 25.75 26.90
BA 141220C00110000 C 12/20/14 110.0 24.75 25.80
BA 141220C00111000 C 12/20/14 111.0 23.75 24.95
BA 141220C00112000 C 12/20/14 112.0 22.75 23.90
BA 141220C00113000 C 12/20/14 113.0 21.75 22.90
BA 141220C00114000 C 12/20/14 114.0 20.75 21.95
BA 141220C00115000 C 12/20/14 115.0 19.85 20.75
BA 141220C00116000 C 12/20/14 116.0 18.70 19.80
BA 141220C00117000 C 12/20/14 117.0 17.80 18.80
BA 141220C00118000 C 12/20/14 118.0 16.80 17.80
BA 141220C00119000 C 12/20/14 119.0 15.80 16.80
BA 141220C00120000 C 12/20/14 120.0 14.85 15.80
BA 141220C00121000 C 12/20/14 121.0 13.70 14.90
BA 141220C00122000 C 12/20/14 122.0 12.85 13.95
BA 141220C00123000 C 12/20/14 123.0 11.90 12.95
BA 141220C00124000 C 12/20/14 124.0 11.00 11.90
BA 141220C00125000 C 12/20/14 125.0 10.50 10.70
BA 141220C00126000 C 12/20/14 126.0 9.45 9.90
BA 141220C00127000 C 12/20/14 127.0 8.50 8.95
BA 141220C00128000 C 12/20/14 128.0 7.50 8.05
BA 141220C00129000 C 12/20/14 129.0 6.65 7.10
BA 141220C00130000 C 12/20/14 130.0 5.90 6.05
BA 141220C00131000 C 12/20/14 131.0 5.00 5.35
BA 141220C00132000 C 12/20/14 132.0 4.10 4.35
BA 141220C00133000 C 12/20/14 133.0 3.40 3.55
BA 141220C00134000 C 12/20/14 134.0 2.78 2.85
BA 141220C00135000 C 12/20/14 135.0 2.18 2.24
BA 141220C00136000 C 12/20/14 136.0 1.63 1.70
BA 141220C00137000 C 12/20/14 137.0 1.20 1.27
BA 141220C00138000 C 12/20/14 138.0 0.86 0.91
BA 141220C00139000 C 12/20/14 139.0 0.59 0.66
BA 141220C00140000 C 12/20/14 140.0 0.42 0.45
BA 141220C00141000 C 12/20/14 141.0 0.20 0.33
BA 141220C00142000 C 12/20/14 142.0 0.10 0.24
BA 141220C00143000 C 12/20/14 143.0 0.07 0.19
BA 141220C00144000 C 12/20/14 144.0 0.09 0.10
BA 141220C00145000 C 12/20/14 145.0 0.05 0.12
BA 141220C00146000 C 12/20/14 146.0 0.03 0.10
BA 141220C00147000 C 12/20/14 147.0 0.02 0.06
BA 141220C00148000 C 12/20/14 148.0 0.01 0.12
BA 141220C00149000 C 12/20/14 149.0 0.01 0.09
BA 141220C00150000 C 12/20/14 150.0 0.00 0.03
BA 141220C00155000 C 12/20/14 155.0 0.00 0.10
BA 141220C00160000 C 12/20/14 160.0 0.00 0.06
BA 141220C00165000 C 12/20/14 165.0 0.00 0.04
BA 141220C00170000 C 12/20/14 170.0 0.00 0.04
BA 141220C00175000 C 12/20/14 175.0 0.00 0.04
BA 141220C00180000 C 12/20/14 180.0 0.00 0.04
BA 141220C00185000 C 12/20/14 185.0 0.00 0.04
BA 141220P00065000 P 12/20/14 65.0 0.00 0.01
BA 141220P00070000 P 12/20/14 70.0 0.00 0.01
BA 141220P00075000 P 12/20/14 75.0 0.00 0.01
BA 141220P00080000 P 12/20/14 80.0 0.00 0.01
BA 141220P00085000 P 12/20/14 85.0 0.01 0.02
BA 141220P00090000 P 12/20/14 90.0 0.00 0.02
BA 141220P00095000 P 12/20/14 95.0 0.00 0.03
BA 141220P00100000 P 12/20/14 100.0 0.00 0.04
BA 141220P00105000 P 12/20/14 105.0 0.02 0.05
BA 141220P00109000 P 12/20/14 109.0 0.03 0.14
BA 141220P00110000 P 12/20/14 110.0 0.05 0.10
BA 141220P00111000 P 12/20/14 111.0 0.04 0.15
BA 141220P00112000 P 12/20/14 112.0 0.04 0.16
BA 141220P00113000 P 12/20/14 113.0 0.04 0.18
BA 141220P00114000 P 12/20/14 114.0 0.05 0.18
BA 141220P00115000 P 12/20/14 115.0 0.07 0.13
BA 141220P00116000 P 12/20/14 116.0 0.06 0.20
BA 141220P00117000 P 12/20/14 117.0 0.07 0.20
BA 141220P00118000 P 12/20/14 118.0 0.08 0.21
BA 141220P00119000 P 12/20/14 119.0 0.09 0.22
BA 141220P00120000 P 12/20/14 120.0 0.11 0.14
BA 141220P00121000 P 12/20/14 121.0 0.11 0.24
BA 141220P00122000 P 12/20/14 122.0 0.12 0.26
BA 141220P00123000 P 12/20/14 123.0 0.13 0.27
BA 141220P00124000 P 12/20/14 124.0 0.14 0.28
BA 141220P00125000 P 12/20/14 125.0 0.21 0.26
BA 141220P00126000 P 12/20/14 126.0 0.21 0.32
BA 141220P00127000 P 12/20/14 127.0 0.27 0.33
BA 141220P00128000 P 12/20/14 128.0 0.33 0.40
BA 141220P00129000 P 12/20/14 129.0 0.38 0.48
BA 141220P00130000 P 12/20/14 130.0 0.53 0.58
BA 141220P00131000 P 12/20/14 131.0 0.69 0.72
BA 141220P00132000 P 12/20/14 132.0 0.87 0.91
BA 141220P00133000 P 12/20/14 133.0 1.06 1.15
BA 141220P00134000 P 12/20/14 134.0 1.33 1.46
BA 141220P00135000 P 12/20/14 135.0 1.79 1.84
BA 141220P00136000 P 12/20/14 136.0 2.26 2.32
BA 141220P00137000 P 12/20/14 137.0 2.74 2.88
BA 141220P00138000 P 12/20/14 138.0 3.35 3.55
BA 141220P00139000 P 12/20/14 139.0 4.10 4.30
BA 141220P00140000 P 12/20/14 140.0 4.75 5.30
BA 141220P00141000 P 12/20/14 141.0 5.60 6.45
BA 141220P00142000 P 12/20/14 142.0 6.50 7.40
BA 141220P00143000 P 12/20/14 143.0 7.45 8.35
BA 141220P00144000 P 12/20/14 144.0 8.40 9.40
BA 141220P00145000 P 12/20/14 145.0 9.35 10.40
BA 141220P00146000 P 12/20/14 146.0 10.30 11.55
BA 141220P00147000 P 12/20/14 147.0 11.35 12.55
BA 141220P00148000 P 12/20/14 148.0 12.35 13.50
BA 141220P00149000 P 12/20/14 149.0 13.30 14.50
BA 141220P00150000 P 12/20/14 150.0 14.35 15.55
BA 141220P00155000 P 12/20/14 155.0 19.25 19.75
BA 141220P00160000 P 12/20/14 160.0 23.30 26.10
BA 141220P00165000 P 12/20/14 165.0 28.30 31.10
BA 141220P00170000 P 12/20/14 170.0 33.50 36.30
BA 141220P00175000 P 12/20/14 175.0 38.15 41.25
BA 141220P00180000 P 12/20/14 180.0 43.55 44.85
BA 141220P00185000 P 12/20/14 185.0 48.55 49.85
BA 141226C00105000 C 12/26/14 105.0 29.75 30.90
BA 141226C00110000 C 12/26/14 110.0 24.65 25.75
BA 141226C00111000 C 12/26/14 111.0 23.70 25.00
BA 141226C00112000 C 12/26/14 112.0 22.80 24.00
BA 141226C00113000 C 12/26/14 113.0 21.65 23.00
BA 141226C00114000 C 12/26/14 114.0 20.80 22.00
BA 141226C00115000 C 12/26/14 115.0 19.70 21.00
BA 141226C00116000 C 12/26/14 116.0 18.80 20.05
BA 141226C00117000 C 12/26/14 117.0 17.80 19.05
BA 141226C00118000 C 12/26/14 118.0 16.75 18.00
BA 141226C00119000 C 12/26/14 119.0 15.75 17.05
BA 141226C00120000 C 12/26/14 120.0 14.85 15.95
BA 141226C00121000 C 12/26/14 121.0 13.90 15.00
BA 141226C00122000 C 12/26/14 122.0 12.80 14.05
BA 141226C00123000 C 12/26/14 123.0 11.95 13.05
BA 141226C00124000 C 12/26/14 124.0 10.85 12.10
BA 141226C00125000 C 12/26/14 125.0 10.50 11.05
BA 141226C00126000 C 12/26/14 126.0 9.50 10.10
BA 141226C00127000 C 12/26/14 127.0 8.50 9.10
BA 141226C00128000 C 12/26/14 128.0 7.50 8.15
BA 141226C00129000 C 12/26/14 129.0 6.65 7.25
BA 141226C00130000 C 12/26/14 130.0 6.00 6.35
BA 141226C00131000 C 12/26/14 131.0 5.15 5.55
BA 141226C00132000 C 12/26/14 132.0 4.45 4.70
BA 141226C00133000 C 12/26/14 133.0 3.70 3.95
BA 141226C00134000 C 12/26/14 134.0 3.00 3.25
BA 141226C00135000 C 12/26/14 135.0 2.42 2.59
BA 141226C00136000 C 12/26/14 136.0 1.88 2.04
BA 141226C00137000 C 12/26/14 137.0 1.42 1.57
BA 141226C00138000 C 12/26/14 138.0 1.06 1.18
BA 141226C00139000 C 12/26/14 139.0 0.77 0.88
BA 141226C00140000 C 12/26/14 140.0 0.57 0.63
BA 141226C00145000 C 12/26/14 145.0 0.05 0.15
BA 141226C00150000 C 12/26/14 150.0 0.02 0.13
BA 141226P00105000 P 12/26/14 105.0 0.02 0.13
BA 141226P00110000 P 12/26/14 110.0 0.01 0.18
BA 141226P00111000 P 12/26/14 111.0 0.01 0.18
BA 141226P00112000 P 12/26/14 112.0 0.02 0.19
BA 141226P00113000 P 12/26/14 113.0 0.02 0.19
BA 141226P00114000 P 12/26/14 114.0 0.03 0.20
BA 141226P00115000 P 12/26/14 115.0 0.09 0.21
BA 141226P00116000 P 12/26/14 116.0 0.04 0.21
BA 141226P00117000 P 12/26/14 117.0 0.05 0.22
BA 141226P00118000 P 12/26/14 118.0 0.06 0.23
BA 141226P00119000 P 12/26/14 119.0 0.07 0.25
BA 141226P00120000 P 12/26/14 120.0 0.09 0.27
BA 141226P00121000 P 12/26/14 121.0 0.11 0.29
BA 141226P00122000 P 12/26/14 122.0 0.13 0.31
BA 141226P00123000 P 12/26/14 123.0 0.16 0.34
BA 141226P00124000 P 12/26/14 124.0 0.19 0.37
BA 141226P00125000 P 12/26/14 125.0 0.23 0.43
BA 141226P00126000 P 12/26/14 126.0 0.28 0.47
BA 141226P00127000 P 12/26/14 127.0 0.33 0.53
BA 141226P00128000 P 12/26/14 128.0 0.41 0.62
BA 141226P00129000 P 12/26/14 129.0 0.54 0.75
BA 141226P00130000 P 12/26/14 130.0 0.66 0.77
BA 141226P00131000 P 12/26/14 131.0 0.82 0.92
BA 141226P00132000 P 12/26/14 132.0 1.03 1.12
BA 141226P00133000 P 12/26/14 133.0 1.28 1.39
BA 141226P00134000 P 12/26/14 134.0 1.58 1.71
BA 141226P00135000 P 12/26/14 135.0 1.97 2.11
BA 141226P00136000 P 12/26/14 136.0 2.44 2.57
BA 141226P00137000 P 12/26/14 137.0 3.00 3.15
BA 141226P00138000 P 12/26/14 138.0 3.65 3.80
BA 141226P00139000 P 12/26/14 139.0 4.10 4.90
BA 141226P00140000 P 12/26/14 140.0 4.85 5.75
BA 141226P00145000 P 12/26/14 145.0 9.25 10.40
BA 141226P00150000 P 12/26/14 150.0 14.30 15.90
BA 150102C00105000 C 01/02/15 105.0 29.60 31.00
BA 150102C00110000 C 01/02/15 110.0 24.70 25.80
BA 150102C00111000 C 01/02/15 111.0 23.80 24.80
BA 150102C00112000 C 01/02/15 112.0 22.80 23.75
BA 150102C00113000 C 01/02/15 113.0 21.80 23.10
BA 150102C00114000 C 01/02/15 114.0 20.80 22.10
BA 150102C00115000 C 01/02/15 115.0 19.75 21.10
BA 150102C00116000 C 01/02/15 116.0 18.85 20.10
BA 150102C00117000 C 01/02/15 117.0 17.85 18.95
BA 150102C00118000 C 01/02/15 118.0 16.85 18.10
BA 150102C00119000 C 01/02/15 119.0 15.90 17.15
BA 150102C00120000 C 01/02/15 120.0 14.95 16.05
BA 150102C00121000 C 01/02/15 121.0 13.95 15.10
BA 150102C00122000 C 01/02/15 122.0 13.00 14.10
BA 150102C00123000 C 01/02/15 123.0 11.95 13.15
BA 150102C00124000 C 01/02/15 124.0 10.95 12.20
BA 150102C00125000 C 01/02/15 125.0 10.50 11.15
BA 150102C00126000 C 01/02/15 126.0 9.50 10.25
BA 150102C00127000 C 01/02/15 127.0 8.35 9.30
BA 150102C00128000 C 01/02/15 128.0 7.45 8.35
BA 150102C00129000 C 01/02/15 129.0 6.65 7.45
BA 150102C00130000 C 01/02/15 130.0 6.25 6.60
BA 150102C00131000 C 01/02/15 131.0 5.40 5.70
BA 150102C00132000 C 01/02/15 132.0 4.70 4.90
BA 150102C00133000 C 01/02/15 133.0 3.90 4.20
BA 150102C00134000 C 01/02/15 134.0 3.20 3.50
BA 150102C00135000 C 01/02/15 135.0 2.69 2.80
BA 150102C00136000 C 01/02/15 136.0 2.15 2.29
BA 150102C00137000 C 01/02/15 137.0 1.65 1.77
BA 150102C00138000 C 01/02/15 138.0 1.27 1.42
BA 150102C00139000 C 01/02/15 139.0 0.99 1.06
BA 150102C00140000 C 01/02/15 140.0 0.74 0.82
BA 150102C00145000 C 01/02/15 145.0 0.09 0.26
BA 150102C00150000 C 01/02/15 150.0 0.04 0.17
BA 150102P00105000 P 01/02/15 105.0 0.01 0.18
BA 150102P00110000 P 01/02/15 110.0 0.03 0.20
BA 150102P00111000 P 01/02/15 111.0 0.04 0.21
BA 150102P00112000 P 01/02/15 112.0 0.04 0.22
BA 150102P00113000 P 01/02/15 113.0 0.05 0.22
BA 150102P00114000 P 01/02/15 114.0 0.06 0.23
BA 150102P00115000 P 01/02/15 115.0 0.09 0.24
BA 150102P00116000 P 01/02/15 116.0 0.08 0.25
BA 150102P00117000 P 01/02/15 117.0 0.09 0.27
BA 150102P00118000 P 01/02/15 118.0 0.11 0.28
BA 150102P00119000 P 01/02/15 119.0 0.12 0.30
BA 150102P00120000 P 01/02/15 120.0 0.15 0.31
BA 150102P00121000 P 01/02/15 121.0 0.17 0.33
BA 150102P00122000 P 01/02/15 122.0 0.21 0.39
BA 150102P00123000 P 01/02/15 123.0 0.24 0.42
BA 150102P00124000 P 01/02/15 124.0 0.28 0.46
BA 150102P00125000 P 01/02/15 125.0 0.33 0.50
BA 150102P00126000 P 01/02/15 126.0 0.39 0.59
BA 150102P00127000 P 01/02/15 127.0 0.47 0.68
BA 150102P00128000 P 01/02/15 128.0 0.59 0.80
BA 150102P00129000 P 01/02/15 129.0 0.70 0.92
BA 150102P00130000 P 01/02/15 130.0 0.83 1.09
BA 150102P00131000 P 01/02/15 131.0 1.05 1.18
BA 150102P00132000 P 01/02/15 132.0 1.25 1.39
BA 150102P00133000 P 01/02/15 133.0 1.51 1.63
BA 150102P00134000 P 01/02/15 134.0 1.84 1.96
BA 150102P00135000 P 01/02/15 135.0 2.21 2.43
BA 150102P00136000 P 01/02/15 136.0 2.67 2.89
BA 150102P00137000 P 01/02/15 137.0 3.20 3.40
BA 150102P00138000 P 01/02/15 138.0 3.80 4.00
BA 150102P00139000 P 01/02/15 139.0 4.40 5.05
BA 150102P00140000 P 01/02/15 140.0 5.05 5.90
BA 150102P00145000 P 01/02/15 145.0 9.40 10.60
BA 150102P00150000 P 01/02/15 150.0 14.30 15.45
BA 150117C00037500 C 01/17/15 37.5 97.15 98.75
BA 150117C00040000 C 01/17/15 40.0 94.60 96.30
BA 150117C00042500 C 01/17/15 42.5 92.15 93.75
BA 150117C00045000 C 01/17/15 45.0 89.65 90.65
BA 150117C00047500 C 01/17/15 47.5 87.15 88.75
BA 150117C00050000 C 01/17/15 50.0 84.65 85.90
BA 150117C00055000 C 01/17/15 55.0 79.65 81.25
BA 150117C00060000 C 01/17/15 60.0 74.65 75.90
BA 150117C00062500 C 01/17/15 62.5 72.15 73.75
BA 150117C00065000 C 01/17/15 65.0 69.70 70.90
BA 150117C00067500 C 01/17/15 67.5 67.15 68.80
BA 150117C00070000 C 01/17/15 70.0 64.70 65.90
BA 150117C00072500 C 01/17/15 72.5 62.20 63.80
BA 150117C00075000 C 01/17/15 75.0 59.70 60.65
BA 150117C00077500 C 01/17/15 77.5 57.20 58.80
BA 150117C00080000 C 01/17/15 80.0 54.70 55.90
BA 150117C00082500 C 01/17/15 82.5 52.20 53.40
BA 150117C00085000 C 01/17/15 85.0 49.70 50.95
BA 150117C00087500 C 01/17/15 87.5 47.20 48.45
BA 150117C00090000 C 01/17/15 90.0 45.15 45.55
BA 150117C00092500 C 01/17/15 92.5 42.70 43.10
BA 150117C00095000 C 01/17/15 95.0 40.20 40.60
BA 150117C00097500 C 01/17/15 97.5 37.25 38.40
BA 150117C00100000 C 01/17/15 100.0 35.25 35.60
BA 150117C00105000 C 01/17/15 105.0 30.25 30.75
BA 150117C00110000 C 01/17/15 110.0 25.35 25.70
BA 150117C00115000 C 01/17/15 115.0 20.45 20.80
BA 150117C00120000 C 01/17/15 120.0 15.65 15.90
BA 150117C00125000 C 01/17/15 125.0 10.95 11.20
BA 150117C00130000 C 01/17/15 130.0 6.70 6.85
BA 150117C00135000 C 01/17/15 135.0 3.25 3.35
BA 150117C00140000 C 01/17/15 140.0 1.18 1.24
BA 150117C00145000 C 01/17/15 145.0 0.36 0.38
BA 150117C00150000 C 01/17/15 150.0 0.12 0.13
BA 150117C00155000 C 01/17/15 155.0 0.05 0.14
BA 150117C00160000 C 01/17/15 160.0 0.03 0.13
BA 150117C00165000 C 01/17/15 165.0 0.01 0.12
BA 150117C00170000 C 01/17/15 170.0 0.01 0.08
BA 150117C00175000 C 01/17/15 175.0 0.00 0.06
BA 150117C00180000 C 01/17/15 180.0 0.00 0.04
BA 150117C00185000 C 01/17/15 185.0 0.00 0.04
BA 150117C00190000 C 01/17/15 190.0 0.00 0.04
BA 150117C00195000 C 01/17/15 195.0 0.00 0.04
BA 150117C00200000 C 01/17/15 200.0 0.00 0.04
BA 150117P00037500 P 01/17/15 37.5 0.00 0.04
BA 150117P00040000 P 01/17/15 40.0 0.00 0.04
BA 150117P00042500 P 01/17/15 42.5 0.00 0.04
BA 150117P00045000 P 01/17/15 45.0 0.00 0.04
BA 150117P00047500 P 01/17/15 47.5 0.00 0.04
BA 150117P00050000 P 01/17/15 50.0 0.00 0.04
BA 150117P00055000 P 01/17/15 55.0 0.00 0.04
BA 150117P00060000 P 01/17/15 60.0 0.00 0.04
BA 150117P00062500 P 01/17/15 62.5 0.00 0.04
BA 150117P00065000 P 01/17/15 65.0 0.01 0.04
BA 150117P00067500 P 01/17/15 67.5 0.00 0.04
BA 150117P00070000 P 01/17/15 70.0 0.00 0.04
BA 150117P00072500 P 01/17/15 72.5 0.00 0.04
BA 150117P00075000 P 01/17/15 75.0 0.00 0.04
BA 150117P00077500 P 01/17/15 77.5 0.00 0.04
BA 150117P00080000 P 01/17/15 80.0 0.00 0.04
BA 150117P00082500 P 01/17/15 82.5 0.00 0.04
BA 150117P00085000 P 01/17/15 85.0 0.01 0.04
BA 150117P00087500 P 01/17/15 87.5 0.00 0.04
BA 150117P00090000 P 01/17/15 90.0 0.00 0.06
BA 150117P00092500 P 01/17/15 92.5 0.03 0.10
BA 150117P00095000 P 01/17/15 95.0 0.01 0.13
BA 150117P00097500 P 01/17/15 97.5 0.03 0.14
BA 150117P00100000 P 01/17/15 100.0 0.05 0.10
BA 150117P00105000 P 01/17/15 105.0 0.10 0.14
BA 150117P00110000 P 01/17/15 110.0 0.15 0.17
BA 150117P00115000 P 01/17/15 115.0 0.23 0.25
BA 150117P00120000 P 01/17/15 120.0 0.36 0.38
BA 150117P00125000 P 01/17/15 125.0 0.66 0.68
BA 150117P00130000 P 01/17/15 130.0 1.32 1.36
BA 150117P00135000 P 01/17/15 135.0 2.82 2.89
BA 150117P00140000 P 01/17/15 140.0 5.70 5.85
BA 150117P00145000 P 01/17/15 145.0 9.90 10.15
BA 150117P00150000 P 01/17/15 150.0 14.40 15.25
BA 150117P00155000 P 01/17/15 155.0 19.35 19.75
BA 150117P00160000 P 01/17/15 160.0 24.25 24.75
BA 150117P00165000 P 01/17/15 165.0 29.20 29.80
BA 150117P00170000 P 01/17/15 170.0 34.30 34.80
BA 150117P00175000 P 01/17/15 175.0 38.80 39.80
BA 150117P00180000 P 01/17/15 180.0 43.80 44.80
BA 150117P00185000 P 01/17/15 185.0 48.80 49.80
BA 150117P00190000 P 01/17/15 190.0 53.80 54.80
BA 150117P00195000 P 01/17/15 195.0 58.80 59.80
BA 150117P00200000 P 01/17/15 200.0 63.80 64.80
BA 150220C00060000 C 02/20/15 60.0 73.75 77.30
BA 150220C00065000 C 02/20/15 65.0 68.60 72.05
BA 150220C00070000 C 02/20/15 70.0 64.00 67.30
BA 150220C00075000 C 02/20/15 75.0 58.75 61.35
BA 150220C00080000 C 02/20/15 80.0 54.10 56.05
BA 150220C00085000 C 02/20/15 85.0 49.70 50.95
BA 150220C00090000 C 02/20/15 90.0 44.70 46.05
BA 150220C00095000 C 02/20/15 95.0 39.75 41.10
BA 150220C00100000 C 02/20/15 100.0 35.40 36.05
BA 150220C00105000 C 02/20/15 105.0 30.45 31.15
BA 150220C00110000 C 02/20/15 110.0 25.55 26.25
BA 150220C00115000 C 02/20/15 115.0 20.65 21.30
BA 150220C00120000 C 02/20/15 120.0 16.00 16.55
BA 150220C00125000 C 02/20/15 125.0 11.65 12.10
BA 150220C00130000 C 02/20/15 130.0 7.75 7.95
BA 150220C00135000 C 02/20/15 135.0 4.50 4.75
BA 150220C00140000 C 02/20/15 140.0 2.30 2.41
BA 150220C00145000 C 02/20/15 145.0 1.03 1.10
BA 150220C00150000 C 02/20/15 150.0 0.45 0.47
BA 150220C00155000 C 02/20/15 155.0 0.15 0.26
BA 150220C00160000 C 02/20/15 160.0 0.04 0.15
BA 150220C00165000 C 02/20/15 165.0 0.03 0.12
BA 150220C00170000 C 02/20/15 170.0 0.02 0.11
BA 150220C00175000 C 02/20/15 175.0 0.00 0.11
BA 150220C00180000 C 02/20/15 180.0 0.00 0.10
BA 150220C00185000 C 02/20/15 185.0 0.00 0.09
BA 150220C00190000 C 02/20/15 190.0 0.00 0.09
BA 150220C00195000 C 02/20/15 195.0 0.00 0.06
BA 150220P00060000 P 02/20/15 60.0 0.00 0.04
BA 150220P00065000 P 02/20/15 65.0 0.00 0.04
BA 150220P00070000 P 02/20/15 70.0 0.00 0.04
BA 150220P00075000 P 02/20/15 75.0 0.00 0.04
BA 150220P00080000 P 02/20/15 80.0 0.03 0.10
BA 150220P00085000 P 02/20/15 85.0 0.05 0.15
BA 150220P00090000 P 02/20/15 90.0 0.08 0.20
BA 150220P00095000 P 02/20/15 95.0 0.11 0.25
BA 150220P00100000 P 02/20/15 100.0 0.21 0.33
BA 150220P00105000 P 02/20/15 105.0 0.27 0.41
BA 150220P00110000 P 02/20/15 110.0 0.40 0.46
BA 150220P00115000 P 02/20/15 115.0 0.59 0.66
BA 150220P00120000 P 02/20/15 120.0 0.93 1.01
BA 150220P00125000 P 02/20/15 125.0 1.52 1.63
BA 150220P00130000 P 02/20/15 130.0 2.65 2.76
BA 150220P00135000 P 02/20/15 135.0 4.45 4.65
BA 150220P00140000 P 02/20/15 140.0 7.30 7.50
BA 150220P00145000 P 02/20/15 145.0 10.90 11.80
BA 150220P00150000 P 02/20/15 150.0 15.30 16.45
BA 150220P00155000 P 02/20/15 155.0 19.95 21.10
BA 150220P00160000 P 02/20/15 160.0 24.80 26.25
BA 150220P00165000 P 02/20/15 165.0 29.80 31.20
BA 150220P00170000 P 02/20/15 170.0 34.75 36.40
BA 150220P00175000 P 02/20/15 175.0 39.75 41.15
BA 150220P00180000 P 02/20/15 180.0 44.50 46.40
BA 150220P00185000 P 02/20/15 185.0 49.50 51.40
BA 150220P00190000 P 02/20/15 190.0 53.30 56.95
BA 150220P00195000 P 02/20/15 195.0 58.40 61.95
BA 150515C00060000 C 05/15/15 60.0 74.60 76.35
BA 150515C00065000 C 05/15/15 65.0 69.60 71.35
BA 150515C00070000 C 05/15/15 70.0 64.60 66.35
BA 150515C00075000 C 05/15/15 75.0 59.55 61.35
BA 150515C00080000 C 05/15/15 80.0 54.50 55.95
BA 150515C00085000 C 05/15/15 85.0 49.60 51.05
BA 150515C00090000 C 05/15/15 90.0 44.50 46.15
BA 150515C00095000 C 05/15/15 95.0 39.55 41.20
BA 150515C00100000 C 05/15/15 100.0 35.15 36.30
BA 150515C00105000 C 05/15/15 105.0 30.35 31.35
BA 150515C00110000 C 05/15/15 110.0 25.85 26.70
BA 150515C00115000 C 05/15/15 115.0 21.00 21.90
BA 150515C00120000 C 05/15/15 120.0 16.80 17.55
BA 150515C00125000 C 05/15/15 125.0 13.05 13.20
BA 150515C00130000 C 05/15/15 130.0 9.45 9.60
BA 150515C00135000 C 05/15/15 135.0 6.50 6.60
BA 150515C00140000 C 05/15/15 140.0 4.20 4.30
BA 150515C00145000 C 05/15/15 145.0 2.56 2.64
BA 150515C00150000 C 05/15/15 150.0 1.48 1.58
BA 150515C00155000 C 05/15/15 155.0 0.81 0.90
BA 150515C00160000 C 05/15/15 160.0 0.45 0.53
BA 150515C00165000 C 05/15/15 165.0 0.23 0.33
BA 150515C00170000 C 05/15/15 170.0 0.12 0.22
BA 150515C00175000 C 05/15/15 175.0 0.05 0.16
BA 150515C00180000 C 05/15/15 180.0 0.01 0.12
BA 150515C00185000 C 05/15/15 185.0 0.00 0.11
BA 150515C00190000 C 05/15/15 190.0 0.00 0.10
BA 150515P00060000 P 05/15/15 60.0 0.02 0.09
BA 150515P00065000 P 05/15/15 65.0 0.04 0.16
BA 150515P00070000 P 05/15/15 70.0 0.07 0.19
BA 150515P00075000 P 05/15/15 75.0 0.10 0.23
BA 150515P00080000 P 05/15/15 80.0 0.14 0.28
BA 150515P00085000 P 05/15/15 85.0 0.19 0.30
BA 150515P00090000 P 05/15/15 90.0 0.30 0.37
BA 150515P00095000 P 05/15/15 95.0 0.38 0.45
BA 150515P00100000 P 05/15/15 100.0 0.53 0.64
BA 150515P00105000 P 05/15/15 105.0 0.73 0.84
BA 150515P00110000 P 05/15/15 110.0 1.06 1.14
BA 150515P00115000 P 05/15/15 115.0 1.48 1.61
BA 150515P00120000 P 05/15/15 120.0 2.22 2.34
BA 150515P00125000 P 05/15/15 125.0 3.25 3.45
BA 150515P00130000 P 05/15/15 130.0 4.80 4.95
BA 150515P00135000 P 05/15/15 135.0 6.95 7.10
BA 150515P00140000 P 05/15/15 140.0 9.70 9.85
BA 150515P00145000 P 05/15/15 145.0 13.10 13.25
BA 150515P00150000 P 05/15/15 150.0 17.05 17.20
BA 150515P00155000 P 05/15/15 155.0 21.15 22.20
BA 150515P00160000 P 05/15/15 160.0 25.70 27.05
BA 150515P00165000 P 05/15/15 165.0 30.45 31.85
BA 150515P00170000 P 05/15/15 170.0 35.35 36.75
BA 150515P00175000 P 05/15/15 175.0 40.25 41.70
BA 150515P00180000 P 05/15/15 180.0 45.20 46.65
BA 150515P00185000 P 05/15/15 185.0 50.15 51.60
BA 150515P00190000 P 05/15/15 190.0 55.10 56.60
BA 160115C00060000 C 01/15/16 60.0 73.35 77.00
BA 160115C00065000 C 01/15/16 65.0 68.30 72.05
BA 160115C00070000 C 01/15/16 70.0 64.10 66.70
BA 160115C00075000 C 01/15/16 75.0 58.25 62.05
BA 160115C00080000 C 01/15/16 80.0 53.30 57.00
BA 160115C00085000 C 01/15/16 85.0 48.45 52.45
BA 160115C00090000 C 01/15/16 90.0 44.05 46.85
BA 160115C00095000 C 01/15/16 95.0 39.70 41.70
BA 160115C00100000 C 01/15/16 100.0 36.30 36.75
BA 160115C00105000 C 01/15/16 105.0 31.85 32.40
BA 160115C00110000 C 01/15/16 110.0 26.95 28.00
BA 160115C00115000 C 01/15/16 115.0 22.95 24.05
BA 160115C00120000 C 01/15/16 120.0 20.00 20.20
BA 160115C00125000 C 01/15/16 125.0 16.35 16.70
BA 160115C00130000 C 01/15/16 130.0 13.30 13.60
BA 160115C00135000 C 01/15/16 135.0 10.65 10.90
BA 160115C00140000 C 01/15/16 140.0 8.40 8.60
BA 160115C00145000 C 01/15/16 145.0 6.45 6.65
BA 160115C00150000 C 01/15/16 150.0 4.90 5.00
BA 160115C00155000 C 01/15/16 155.0 3.65 3.90
BA 160115C00160000 C 01/15/16 160.0 2.75 2.86
BA 160115C00165000 C 01/15/16 165.0 2.03 2.17
BA 160115C00170000 C 01/15/16 170.0 1.50 1.62
BA 160115C00175000 C 01/15/16 175.0 1.10 1.22
BA 160115C00180000 C 01/15/16 180.0 0.80 0.93
BA 160115C00185000 C 01/15/16 185.0 0.59 0.73
BA 160115C00190000 C 01/15/16 190.0 0.44 0.58
BA 160115C00195000 C 01/15/16 195.0 0.34 0.47
BA 160115C00200000 C 01/15/16 200.0 0.24 0.39
BA 160115P00060000 P 01/15/16 60.0 0.26 0.46
BA 160115P00065000 P 01/15/16 65.0 0.36 0.53
BA 160115P00070000 P 01/15/16 70.0 0.45 0.64
BA 160115P00075000 P 01/15/16 75.0 0.60 0.79
BA 160115P00080000 P 01/15/16 80.0 0.77 0.96
BA 160115P00085000 P 01/15/16 85.0 0.99 1.18
BA 160115P00090000 P 01/15/16 90.0 1.28 1.45
BA 160115P00095000 P 01/15/16 95.0 1.77 1.80
BA 160115P00100000 P 01/15/16 100.0 2.29 2.30
BA 160115P00105000 P 01/15/16 105.0 2.86 2.99
BA 160115P00110000 P 01/15/16 110.0 3.70 3.85
BA 160115P00115000 P 01/15/16 115.0 4.70 4.90
BA 160115P00120000 P 01/15/16 120.0 6.05 6.25
BA 160115P00125000 P 01/15/16 125.0 7.70 7.85
BA 160115P00130000 P 01/15/16 130.0 9.65 9.80
BA 160115P00135000 P 01/15/16 135.0 12.00 12.15
BA 160115P00140000 P 01/15/16 140.0 14.75 14.90
BA 160115P00145000 P 01/15/16 145.0 17.80 18.05
BA 160115P00150000 P 01/15/16 150.0 21.25 21.50
BA 160115P00155000 P 01/15/16 155.0 24.95 25.25
BA 160115P00160000 P 01/15/16 160.0 28.10 29.85
BA 160115P00165000 P 01/15/16 165.0 32.90 34.35
BA 160115P00170000 P 01/15/16 170.0 37.45 38.80
BA 160115P00175000 P 01/15/16 175.0 41.80 43.80
BA 160115P00180000 P 01/15/16 180.0 45.60 49.35
BA 160115P00185000 P 01/15/16 185.0 51.30 53.30
BA 160115P00190000 P 01/15/16 190.0 56.15 58.55
BA 160115P00195000 P 01/15/16 195.0 61.00 63.00
BA 160115P00200000 P 01/15/16 200.0 65.00 68.80
BA 170120C00060000 C 01/20/17 60.0 73.30 77.45
BA 170120C00065000 C 01/20/17 65.0 68.25 72.65
BA 170120C00070000 C 01/20/17 70.0 63.30 67.25
BA 170120C00075000 C 01/20/17 75.0 58.40 62.10
BA 170120C00080000 C 01/20/17 80.0 54.65 58.10
BA 170120C00085000 C 01/20/17 85.0 49.00 52.40
BA 170120C00090000 C 01/20/17 90.0 45.20 47.40
BA 170120C00095000 C 01/20/17 95.0 40.15 43.55
BA 170120C00100000 C 01/20/17 100.0 38.00 39.05
BA 170120C00105000 C 01/20/17 105.0 32.15 35.50
BA 170120C00110000 C 01/20/17 110.0 29.35 31.75
BA 170120C00115000 C 01/20/17 115.0 25.95 27.60
BA 170120C00120000 C 01/20/17 120.0 21.85 24.60
BA 170120C00125000 C 01/20/17 125.0 19.90 21.50
BA 170120C00130000 C 01/20/17 130.0 16.95 18.50
BA 170120C00135000 C 01/20/17 135.0 15.10 15.95
BA 170120C00140000 C 01/20/17 140.0 12.15 13.50
BA 170120C00145000 C 01/20/17 145.0 10.35 11.80
BA 170120C00150000 C 01/20/17 150.0 8.85 9.90
BA 170120C00155000 C 01/20/17 155.0 6.95 8.45
BA 170120C00160000 C 01/20/17 160.0 6.20 7.15
BA 170120C00165000 C 01/20/17 165.0 5.10 6.00
BA 170120C00170000 C 01/20/17 170.0 4.25 5.00
BA 170120C00175000 C 01/20/17 175.0 3.45 4.25
BA 170120C00180000 C 01/20/17 180.0 2.85 3.65
BA 170120C00185000 C 01/20/17 185.0 2.32 2.91
BA 170120C00190000 C 01/20/17 190.0 1.69 2.47
BA 170120C00195000 C 01/20/17 195.0 1.32 2.10
BA 170120P00060000 P 01/20/17 60.0 0.49 1.38
BA 170120P00065000 P 01/20/17 65.0 0.77 1.56
BA 170120P00070000 P 01/20/17 70.0 1.34 1.64
BA 170120P00075000 P 01/20/17 75.0 1.45 2.05
BA 170120P00080000 P 01/20/17 80.0 1.87 2.83
BA 170120P00085000 P 01/20/17 85.0 2.55 3.35
BA 170120P00090000 P 01/20/17 90.0 3.20 3.85
BA 170120P00095000 P 01/20/17 95.0 4.00 4.70
BA 170120P00100000 P 01/20/17 100.0 5.00 5.70
BA 170120P00105000 P 01/20/17 105.0 6.05 6.45
BA 170120P00110000 P 01/20/17 110.0 7.35 7.80
BA 170120P00115000 P 01/20/17 115.0 8.85 9.30
BA 170120P00120000 P 01/20/17 120.0 10.40 11.65
BA 170120P00125000 P 01/20/17 125.0 12.10 13.70
BA 170120P00130000 P 01/20/17 130.0 14.30 15.90
BA 170120P00135000 P 01/20/17 135.0 16.90 18.50
BA 170120P00140000 P 01/20/17 140.0 19.60 21.20
BA 170120P00145000 P 01/20/17 145.0 22.30 24.30
BA 170120P00150000 P 01/20/17 150.0 25.65 27.55
BA 170120P00155000 P 01/20/17 155.0 29.10 31.05
BA 170120P00160000 P 01/20/17 160.0 32.65 34.65
BA 170120P00165000 P 01/20/17 165.0 36.50 38.50
BA 170120P00170000 P 01/20/17 170.0 40.55 42.55
BA 170120P00175000 P 01/20/17 175.0 44.70 46.70
BA 170120P00180000 P 01/20/17 180.0 48.20 52.05
BA 170120P00185000 P 01/20/17 185.0 52.40 55.50
BA 170120P00190000 P 01/20/17 190.0 56.40 59.90
BA 170120P00195000 P 01/20/17 195.0 61.70 65.60

OPRA data is delayed 15 minutes.