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 (2017-03-10)Premium Content

Boeing Co (BA)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BA 170331C00135000 C 03/31/17 135.0 38.75 43.05
BA 170331C00140000 C 03/31/17 140.0 33.65 38.00
BA 170331C00142000 C 03/31/17 142.0 32.45 35.10
BA 170331C00143000 C 03/31/17 143.0 30.85 34.30
BA 170331C00144000 C 03/31/17 144.0 30.50 32.70
BA 170331C00145000 C 03/31/17 145.0 29.55 31.80
BA 170331C00146000 C 03/31/17 146.0 28.55 30.80
BA 170331C00147000 C 03/31/17 147.0 27.50 29.75
BA 170331C00148000 C 03/31/17 148.0 26.45 28.75
BA 170331C00149000 C 03/31/17 149.0 25.75 27.65
BA 170331C00150000 C 03/31/17 150.0 24.60 26.65
BA 170331C00152500 C 03/31/17 152.5 22.10 24.30
BA 170331C00155000 C 03/31/17 155.0 19.55 21.70
BA 170331C00157500 C 03/31/17 157.5 17.25 19.25
BA 170331C00160000 C 03/31/17 160.0 14.60 16.45
BA 170331C00162500 C 03/31/17 162.5 12.25 14.25
BA 170331C00165000 C 03/31/17 165.0 9.85 11.85
BA 170331C00167500 C 03/31/17 167.5 8.30 8.80
BA 170331C00170000 C 03/31/17 170.0 5.85 6.30
BA 170331C00172500 C 03/31/17 172.5 3.85 4.10
BA 170331C00175000 C 03/31/17 175.0 2.06 2.35
BA 170331C00177500 C 03/31/17 177.5 0.90 0.98
BA 170331C00180000 C 03/31/17 180.0 0.31 0.44
BA 170331C00182500 C 03/31/17 182.5 0.08 0.14
BA 170331C00185000 C 03/31/17 185.0 0.01 0.05
BA 170331C00187500 C 03/31/17 187.5 0.00 0.06
BA 170331C00190000 C 03/31/17 190.0 0.00 0.09
BA 170331C00192500 C 03/31/17 192.5 0.00 0.03
BA 170331C00195000 C 03/31/17 195.0 0.00 0.04
BA 170331C00197500 C 03/31/17 197.5 0.00 0.04
BA 170331C00200000 C 03/31/17 200.0 0.00 0.06
BA 170331C00202500 C 03/31/17 202.5 0.00 0.04
BA 170331C00205000 C 03/31/17 205.0 0.00 0.04
BA 170331C00210000 C 03/31/17 210.0 0.00 0.05
BA 170331P00135000 P 03/31/17 135.0 0.00 0.05
BA 170331P00140000 P 03/31/17 140.0 0.00 0.07
BA 170331P00142000 P 03/31/17 142.0 0.00 0.05
BA 170331P00143000 P 03/31/17 143.0 0.00 0.05
BA 170331P00144000 P 03/31/17 144.0 0.00 0.38
BA 170331P00145000 P 03/31/17 145.0 0.00 0.06
BA 170331P00146000 P 03/31/17 146.0 0.00 0.06
BA 170331P00147000 P 03/31/17 147.0 0.00 0.06
BA 170331P00148000 P 03/31/17 148.0 0.00 0.37
BA 170331P00149000 P 03/31/17 149.0 0.00 0.02
BA 170331P00150000 P 03/31/17 150.0 0.00 0.06
BA 170331P00152500 P 03/31/17 152.5 0.00 0.06
BA 170331P00155000 P 03/31/17 155.0 0.00 0.07
BA 170331P00157500 P 03/31/17 157.5 0.00 0.09
BA 170331P00160000 P 03/31/17 160.0 0.00 0.13
BA 170331P00162500 P 03/31/17 162.5 0.03 0.07
BA 170331P00165000 P 03/31/17 165.0 0.06 0.10
BA 170331P00167500 P 03/31/17 167.5 0.11 0.14
BA 170331P00170000 P 03/31/17 170.0 0.24 0.32
BA 170331P00172500 P 03/31/17 172.5 0.54 0.61
BA 170331P00175000 P 03/31/17 175.0 1.22 1.30
BA 170331P00177500 P 03/31/17 177.5 2.48 2.60
BA 170331P00180000 P 03/31/17 180.0 4.30 4.65
BA 170331P00182500 P 03/31/17 182.5 6.55 6.85
BA 170331P00185000 P 03/31/17 185.0 8.95 9.30
BA 170331P00187500 P 03/31/17 187.5 10.80 12.85
BA 170331P00190000 P 03/31/17 190.0 13.15 15.35
BA 170331P00192500 P 03/31/17 192.5 15.75 17.80
BA 170331P00195000 P 03/31/17 195.0 18.10 20.30
BA 170331P00197500 P 03/31/17 197.5 20.75 22.85
BA 170331P00200000 P 03/31/17 200.0 23.15 25.35
BA 170331P00202500 P 03/31/17 202.5 25.60 28.00
BA 170331P00205000 P 03/31/17 205.0 28.05 30.40
BA 170331P00210000 P 03/31/17 210.0 32.75 35.60
BA 170407C00135000 C 04/07/17 135.0 38.90 43.25
BA 170407C00140000 C 04/07/17 140.0 33.80 38.00
BA 170407C00145000 C 04/07/17 145.0 29.55 31.90
BA 170407C00146000 C 04/07/17 146.0 28.15 30.95
BA 170407C00147000 C 04/07/17 147.0 27.70 29.85
BA 170407C00148000 C 04/07/17 148.0 26.60 28.85
BA 170407C00149000 C 04/07/17 149.0 25.40 27.80
BA 170407C00150000 C 04/07/17 150.0 24.50 26.80
BA 170407C00152500 C 04/07/17 152.5 22.20 24.30
BA 170407C00155000 C 04/07/17 155.0 19.75 21.80
BA 170407C00157500 C 04/07/17 157.5 16.95 19.35
BA 170407C00160000 C 04/07/17 160.0 14.80 16.85
BA 170407C00162500 C 04/07/17 162.5 12.45 14.30
BA 170407C00165000 C 04/07/17 165.0 10.10 12.00
BA 170407C00167500 C 04/07/17 167.5 7.85 9.40
BA 170407C00170000 C 04/07/17 170.0 6.35 6.75
BA 170407C00172500 C 04/07/17 172.5 4.50 4.85
BA 170407C00175000 C 04/07/17 175.0 2.73 3.00
BA 170407C00177500 C 04/07/17 177.5 1.60 1.74
BA 170407C00180000 C 04/07/17 180.0 0.78 0.90
BA 170407C00182500 C 04/07/17 182.5 0.33 0.47
BA 170407C00185000 C 04/07/17 185.0 0.12 0.23
BA 170407C00187500 C 04/07/17 187.5 0.04 0.12
BA 170407C00190000 C 04/07/17 190.0 0.00 0.07
BA 170407C00192500 C 04/07/17 192.5 0.00 0.11
BA 170407C00195000 C 04/07/17 195.0 0.00 0.10
BA 170407C00197500 C 04/07/17 197.5 0.00 0.08
BA 170407C00200000 C 04/07/17 200.0 0.00 0.10
BA 170407C00202500 C 04/07/17 202.5 0.00 0.04
BA 170407C00205000 C 04/07/17 205.0 0.00 0.05
BA 170407C00207500 C 04/07/17 207.5 0.00 0.06
BA 170407C00210000 C 04/07/17 210.0 0.00 0.05
BA 170407C00212500 C 04/07/17 212.5 0.00 0.05
BA 170407C00215000 C 04/07/17 215.0 0.00 0.06
BA 170407C00217500 C 04/07/17 217.5 0.00 0.04
BA 170407C00220000 C 04/07/17 220.0 0.00 0.05
BA 170407C00230000 C 04/07/17 230.0 0.00 0.05
BA 170407P00135000 P 04/07/17 135.0 0.00 0.06
BA 170407P00140000 P 04/07/17 140.0 0.00 0.06
BA 170407P00145000 P 04/07/17 145.0 0.00 0.07
BA 170407P00146000 P 04/07/17 146.0 0.00 0.08
BA 170407P00147000 P 04/07/17 147.0 0.00 0.13
BA 170407P00148000 P 04/07/17 148.0 0.00 0.10
BA 170407P00149000 P 04/07/17 149.0 0.00 0.11
BA 170407P00150000 P 04/07/17 150.0 0.00 0.11
BA 170407P00152500 P 04/07/17 152.5 0.01 0.13
BA 170407P00155000 P 04/07/17 155.0 0.04 0.09
BA 170407P00157500 P 04/07/17 157.5 0.05 0.12
BA 170407P00160000 P 04/07/17 160.0 0.07 0.13
BA 170407P00162500 P 04/07/17 162.5 0.14 0.19
BA 170407P00165000 P 04/07/17 165.0 0.21 0.29
BA 170407P00167500 P 04/07/17 167.5 0.36 0.42
BA 170407P00170000 P 04/07/17 170.0 0.64 0.77
BA 170407P00172500 P 04/07/17 172.5 1.12 1.26
BA 170407P00175000 P 04/07/17 175.0 1.93 2.12
BA 170407P00177500 P 04/07/17 177.5 3.10 3.35
BA 170407P00180000 P 04/07/17 180.0 4.80 5.20
BA 170407P00182500 P 04/07/17 182.5 6.85 7.20
BA 170407P00185000 P 04/07/17 185.0 8.50 10.40
BA 170407P00187500 P 04/07/17 187.5 10.80 12.85
BA 170407P00190000 P 04/07/17 190.0 13.20 15.40
BA 170407P00192500 P 04/07/17 192.5 15.75 17.85
BA 170407P00195000 P 04/07/17 195.0 18.15 20.50
BA 170407P00197500 P 04/07/17 197.5 20.75 22.80
BA 170407P00200000 P 04/07/17 200.0 23.20 25.30
BA 170407P00202500 P 04/07/17 202.5 25.75 28.00
BA 170407P00205000 P 04/07/17 205.0 28.25 30.30
BA 170407P00207500 P 04/07/17 207.5 30.75 34.15
BA 170407P00210000 P 04/07/17 210.0 32.20 36.50
BA 170407P00212500 P 04/07/17 212.5 34.75 39.00
BA 170407P00215000 P 04/07/17 215.0 37.45 41.60
BA 170407P00217500 P 04/07/17 217.5 40.00 44.15
BA 170407P00220000 P 04/07/17 220.0 42.35 46.50
BA 170407P00230000 P 04/07/17 230.0 52.45 56.60
BA 170413C00130000 C 04/13/17 130.0 44.00 47.60
BA 170413C00135000 C 04/13/17 135.0 38.80 42.60
BA 170413C00139000 C 04/13/17 139.0 34.40 38.40
BA 170413C00140000 C 04/13/17 140.0 33.75 37.45
BA 170413C00141000 C 04/13/17 141.0 32.95 36.60
BA 170413C00142000 C 04/13/17 142.0 31.80 35.60
BA 170413C00143000 C 04/13/17 143.0 31.15 34.65
BA 170413C00144000 C 04/13/17 144.0 30.50 32.95
BA 170413C00145000 C 04/13/17 145.0 29.65 31.90
BA 170413C00146000 C 04/13/17 146.0 28.40 30.80
BA 170413C00147000 C 04/13/17 147.0 27.45 29.75
BA 170413C00148000 C 04/13/17 148.0 26.15 28.85
BA 170413C00149000 C 04/13/17 149.0 25.65 27.75
BA 170413C00150000 C 04/13/17 150.0 24.70 26.85
BA 170413C00152500 C 04/13/17 152.5 22.05 24.45
BA 170413C00155000 C 04/13/17 155.0 19.50 21.90
BA 170413C00157500 C 04/13/17 157.5 17.15 19.40
BA 170413C00160000 C 04/13/17 160.0 14.95 16.75
BA 170413C00162500 C 04/13/17 162.5 12.50 14.40
BA 170413C00165000 C 04/13/17 165.0 10.15 12.10
BA 170413C00167500 C 04/13/17 167.5 8.10 9.80
BA 170413C00170000 C 04/13/17 170.0 6.00 7.10
BA 170413C00172500 C 04/13/17 172.5 4.75 5.20
BA 170413C00175000 C 04/13/17 175.0 2.99 3.65
BA 170413C00177500 C 04/13/17 177.5 1.92 2.24
BA 170413C00180000 C 04/13/17 180.0 1.14 1.31
BA 170413C00182500 C 04/13/17 182.5 0.58 0.72
BA 170413C00185000 C 04/13/17 185.0 0.27 0.37
BA 170413C00187500 C 04/13/17 187.5 0.12 0.21
BA 170413C00190000 C 04/13/17 190.0 0.01 0.10
BA 170413C00192500 C 04/13/17 192.5 0.00 0.13
BA 170413C00195000 C 04/13/17 195.0 0.00 0.08
BA 170413C00197500 C 04/13/17 197.5 0.00 0.16
BA 170413C00200000 C 04/13/17 200.0 0.00 0.13
BA 170413C00202500 C 04/13/17 202.5 0.00 0.13
BA 170413C00205000 C 04/13/17 205.0 0.00 0.11
BA 170413C00207500 C 04/13/17 207.5 0.00 0.09
BA 170413C00210000 C 04/13/17 210.0 0.00 0.07
BA 170413C00212500 C 04/13/17 212.5 0.00 0.06
BA 170413C00215000 C 04/13/17 215.0 0.00 0.06
BA 170413C00217500 C 04/13/17 217.5 0.00 0.05
BA 170413C00220000 C 04/13/17 220.0 0.00 0.06
BA 170413C00230000 C 04/13/17 230.0 0.00 0.05
BA 170413P00130000 P 04/13/17 130.0 0.00 0.06
BA 170413P00135000 P 04/13/17 135.0 0.00 0.06
BA 170413P00139000 P 04/13/17 139.0 0.00 0.07
BA 170413P00140000 P 04/13/17 140.0 0.00 0.08
BA 170413P00141000 P 04/13/17 141.0 0.00 0.09
BA 170413P00142000 P 04/13/17 142.0 0.00 0.12
BA 170413P00143000 P 04/13/17 143.0 0.00 0.12
BA 170413P00144000 P 04/13/17 144.0 0.00 0.16
BA 170413P00145000 P 04/13/17 145.0 0.00 0.09
BA 170413P00146000 P 04/13/17 146.0 0.00 0.20
BA 170413P00147000 P 04/13/17 147.0 0.00 0.20
BA 170413P00148000 P 04/13/17 148.0 0.00 0.23
BA 170413P00149000 P 04/13/17 149.0 0.00 0.25
BA 170413P00150000 P 04/13/17 150.0 0.00 0.11
BA 170413P00152500 P 04/13/17 152.5 0.01 0.15
BA 170413P00155000 P 04/13/17 155.0 0.02 0.15
BA 170413P00157500 P 04/13/17 157.5 0.06 0.21
BA 170413P00160000 P 04/13/17 160.0 0.12 0.27
BA 170413P00162500 P 04/13/17 162.5 0.23 0.32
BA 170413P00165000 P 04/13/17 165.0 0.37 0.47
BA 170413P00167500 P 04/13/17 167.5 0.57 0.75
BA 170413P00170000 P 04/13/17 170.0 0.95 1.10
BA 170413P00172500 P 04/13/17 172.5 1.50 1.65
BA 170413P00175000 P 04/13/17 175.0 2.35 2.62
BA 170413P00177500 P 04/13/17 177.5 3.40 4.20
BA 170413P00180000 P 04/13/17 180.0 5.10 5.45
BA 170413P00182500 P 04/13/17 182.5 6.80 7.40
BA 170413P00185000 P 04/13/17 185.0 8.50 10.55
BA 170413P00187500 P 04/13/17 187.5 10.85 13.20
BA 170413P00190000 P 04/13/17 190.0 13.35 15.40
BA 170413P00192500 P 04/13/17 192.5 15.75 18.30
BA 170413P00195000 P 04/13/17 195.0 18.15 20.50
BA 170413P00197500 P 04/13/17 197.5 20.20 23.35
BA 170413P00200000 P 04/13/17 200.0 23.20 25.85
BA 170413P00202500 P 04/13/17 202.5 24.95 28.35
BA 170413P00205000 P 04/13/17 205.0 28.20 30.85
BA 170413P00207500 P 04/13/17 207.5 29.90 33.55
BA 170413P00210000 P 04/13/17 210.0 32.45 36.60
BA 170413P00212500 P 04/13/17 212.5 34.95 38.95
BA 170413P00215000 P 04/13/17 215.0 37.35 41.15
BA 170413P00217500 P 04/13/17 217.5 40.00 44.10
BA 170413P00220000 P 04/13/17 220.0 42.55 46.10
BA 170413P00230000 P 04/13/17 230.0 52.55 56.60
BA 170421C00085000 C 04/21/17 85.0 88.50 93.15
BA 170421C00090000 C 04/21/17 90.0 83.50 88.00
BA 170421C00095000 C 04/21/17 95.0 78.50 82.90
BA 170421C00100000 C 04/21/17 100.0 73.55 77.85
BA 170421C00105000 C 04/21/17 105.0 68.85 72.85
BA 170421C00110000 C 04/21/17 110.0 63.75 67.80
BA 170421C00115000 C 04/21/17 115.0 58.75 62.60
BA 170421C00120000 C 04/21/17 120.0 53.75 57.65
BA 170421C00125000 C 04/21/17 125.0 48.75 52.55
BA 170421C00130000 C 04/21/17 130.0 43.80 47.65
BA 170421C00135000 C 04/21/17 135.0 38.80 42.60
BA 170421C00140000 C 04/21/17 140.0 34.65 36.95
BA 170421C00145000 C 04/21/17 145.0 29.70 31.75
BA 170421C00150000 C 04/21/17 150.0 24.70 26.70
BA 170421C00152500 C 04/21/17 152.5 22.25 24.35
BA 170421C00155000 C 04/21/17 155.0 20.00 21.75
BA 170421C00157500 C 04/21/17 157.5 17.40 19.45
BA 170421C00160000 C 04/21/17 160.0 15.15 16.45
BA 170421C00162500 C 04/21/17 162.5 12.60 14.75
BA 170421C00165000 C 04/21/17 165.0 10.95 12.20
BA 170421C00167500 C 04/21/17 167.5 9.25 9.70
BA 170421C00170000 C 04/21/17 170.0 7.25 7.50
BA 170421C00172500 C 04/21/17 172.5 5.40 5.65
BA 170421C00175000 C 04/21/17 175.0 3.80 4.05
BA 170421C00177500 C 04/21/17 177.5 2.55 2.74
BA 170421C00180000 C 04/21/17 180.0 1.56 1.66
BA 170421C00182500 C 04/21/17 182.5 0.90 0.97
BA 170421C00185000 C 04/21/17 185.0 0.49 0.56
BA 170421C00187500 C 04/21/17 187.5 0.24 0.30
BA 170421C00190000 C 04/21/17 190.0 0.12 0.16
BA 170421C00192500 C 04/21/17 192.5 0.05 0.12
BA 170421C00195000 C 04/21/17 195.0 0.03 0.06
BA 170421C00197500 C 04/21/17 197.5 0.00 0.14
BA 170421C00200000 C 04/21/17 200.0 0.00 0.03
BA 170421C00202500 C 04/21/17 202.5 0.00 0.08
BA 170421C00205000 C 04/21/17 205.0 0.00 0.10
BA 170421C00207500 C 04/21/17 207.5 0.00 0.09
BA 170421C00210000 C 04/21/17 210.0 0.00 0.08
BA 170421C00220000 C 04/21/17 220.0 0.00 0.04
BA 170421C00230000 C 04/21/17 230.0 0.00 0.04
BA 170421C00240000 C 04/21/17 240.0 0.00 0.05
BA 170421C00250000 C 04/21/17 250.0 0.00 0.05
BA 170421P00085000 P 04/21/17 85.0 0.00 0.06
BA 170421P00090000 P 04/21/17 90.0 0.00 0.05
BA 170421P00095000 P 04/21/17 95.0 0.00 0.05
BA 170421P00100000 P 04/21/17 100.0 0.00 0.06
BA 170421P00105000 P 04/21/17 105.0 0.00 0.05
BA 170421P00110000 P 04/21/17 110.0 0.00 0.06
BA 170421P00115000 P 04/21/17 115.0 0.00 0.01
BA 170421P00120000 P 04/21/17 120.0 0.00 0.01
BA 170421P00125000 P 04/21/17 125.0 0.00 0.01
BA 170421P00130000 P 04/21/17 130.0 0.00 0.01
BA 170421P00135000 P 04/21/17 135.0 0.00 0.01
BA 170421P00140000 P 04/21/17 140.0 0.00 0.03
BA 170421P00145000 P 04/21/17 145.0 0.01 0.05
BA 170421P00150000 P 04/21/17 150.0 0.06 0.11
BA 170421P00152500 P 04/21/17 152.5 0.10 0.15
BA 170421P00155000 P 04/21/17 155.0 0.13 0.18
BA 170421P00157500 P 04/21/17 157.5 0.18 0.23
BA 170421P00160000 P 04/21/17 160.0 0.26 0.32
BA 170421P00162500 P 04/21/17 162.5 0.39 0.45
BA 170421P00165000 P 04/21/17 165.0 0.58 0.67
BA 170421P00167500 P 04/21/17 167.5 0.87 0.97
BA 170421P00170000 P 04/21/17 170.0 1.30 1.37
BA 170421P00172500 P 04/21/17 172.5 1.94 2.03
BA 170421P00175000 P 04/21/17 175.0 2.82 2.99
BA 170421P00177500 P 04/21/17 177.5 4.00 4.30
BA 170421P00180000 P 04/21/17 180.0 5.60 5.90
BA 170421P00182500 P 04/21/17 182.5 7.30 7.65
BA 170421P00185000 P 04/21/17 185.0 9.30 9.70
BA 170421P00187500 P 04/21/17 187.5 11.00 13.05
BA 170421P00190000 P 04/21/17 190.0 13.75 14.85
BA 170421P00192500 P 04/21/17 192.5 15.90 17.80
BA 170421P00195000 P 04/21/17 195.0 18.40 20.30
BA 170421P00197500 P 04/21/17 197.5 20.85 22.80
BA 170421P00200000 P 04/21/17 200.0 23.30 25.35
BA 170421P00202500 P 04/21/17 202.5 25.70 27.80
BA 170421P00205000 P 04/21/17 205.0 28.25 30.30
BA 170421P00207500 P 04/21/17 207.5 30.75 32.80
BA 170421P00210000 P 04/21/17 210.0 32.45 36.15
BA 170421P00220000 P 04/21/17 220.0 42.40 46.30
BA 170421P00230000 P 04/21/17 230.0 52.45 56.30
BA 170421P00240000 P 04/21/17 240.0 62.50 66.30
BA 170421P00250000 P 04/21/17 250.0 72.35 76.00
BA 170428C00135000 C 04/28/17 135.0 39.00 42.45
BA 170428C00140000 C 04/28/17 140.0 34.55 37.00
BA 170428C00141000 C 04/28/17 141.0 33.35 36.10
BA 170428C00142000 C 04/28/17 142.0 32.35 35.10
BA 170428C00143000 C 04/28/17 143.0 31.35 34.60
BA 170428C00144000 C 04/28/17 144.0 30.60 33.00
BA 170428C00145000 C 04/28/17 145.0 29.60 32.10
BA 170428C00146000 C 04/28/17 146.0 28.60 31.15
BA 170428C00147000 C 04/28/17 147.0 27.55 30.00
BA 170428C00148000 C 04/28/17 148.0 26.70 29.10
BA 170428C00149000 C 04/28/17 149.0 25.70 28.10
BA 170428C00150000 C 04/28/17 150.0 24.65 27.00
BA 170428C00152500 C 04/28/17 152.5 22.00 25.15
BA 170428C00155000 C 04/28/17 155.0 19.95 22.20
BA 170428C00157500 C 04/28/17 157.5 17.55 19.75
BA 170428C00160000 C 04/28/17 160.0 15.40 17.35
BA 170428C00162500 C 04/28/17 162.5 12.95 15.20
BA 170428C00165000 C 04/28/17 165.0 11.05 12.75
BA 170428C00167500 C 04/28/17 167.5 9.00 11.10
BA 170428C00170000 C 04/28/17 170.0 7.50 9.00
BA 170428C00172500 C 04/28/17 172.5 5.70 6.90
BA 170428C00175000 C 04/28/17 175.0 4.60 5.35
BA 170428C00177500 C 04/28/17 177.5 3.35 4.05
BA 170428C00180000 C 04/28/17 180.0 2.55 2.88
BA 170428C00182500 C 04/28/17 182.5 1.62 2.08
BA 170428C00185000 C 04/28/17 185.0 1.12 1.36
BA 170428C00187500 C 04/28/17 187.5 0.59 0.90
BA 170428C00190000 C 04/28/17 190.0 0.34 0.70
BA 170428C00192500 C 04/28/17 192.5 0.18 0.53
BA 170428C00195000 C 04/28/17 195.0 0.09 0.45
BA 170428C00197500 C 04/28/17 197.5 0.03 0.36
BA 170428C00200000 C 04/28/17 200.0 0.01 0.19
BA 170428C00202500 C 04/28/17 202.5 0.00 0.34
BA 170428C00205000 C 04/28/17 205.0 0.00 0.31
BA 170428C00207500 C 04/28/17 207.5 0.00 0.28
BA 170428C00210000 C 04/28/17 210.0 0.00 0.23
BA 170428C00212500 C 04/28/17 212.5 0.00 0.20
BA 170428C00215000 C 04/28/17 215.0 0.00 0.17
BA 170428C00217500 C 04/28/17 217.5 0.00 0.14
BA 170428C00220000 C 04/28/17 220.0 0.00 0.11
BA 170428C00230000 C 04/28/17 230.0 0.00 0.07
BA 170428C00240000 C 04/28/17 240.0 0.00 0.06
BA 170428C00250000 C 04/28/17 250.0 0.00 0.06
BA 170428P00135000 P 04/28/17 135.0 0.00 0.13
BA 170428P00140000 P 04/28/17 140.0 0.00 0.32
BA 170428P00141000 P 04/28/17 141.0 0.00 0.37
BA 170428P00142000 P 04/28/17 142.0 0.00 0.35
BA 170428P00143000 P 04/28/17 143.0 0.00 0.38
BA 170428P00144000 P 04/28/17 144.0 0.02 0.34
BA 170428P00145000 P 04/28/17 145.0 0.01 0.33
BA 170428P00146000 P 04/28/17 146.0 0.05 0.37
BA 170428P00147000 P 04/28/17 147.0 0.05 0.38
BA 170428P00148000 P 04/28/17 148.0 0.07 0.38
BA 170428P00149000 P 04/28/17 149.0 0.08 0.41
BA 170428P00150000 P 04/28/17 150.0 0.13 0.41
BA 170428P00152500 P 04/28/17 152.5 0.20 0.38
BA 170428P00155000 P 04/28/17 155.0 0.23 0.51
BA 170428P00157500 P 04/28/17 157.5 0.44 0.65
BA 170428P00160000 P 04/28/17 160.0 0.52 0.78
BA 170428P00162500 P 04/28/17 162.5 0.66 1.08
BA 170428P00165000 P 04/28/17 165.0 1.12 1.34
BA 170428P00167500 P 04/28/17 167.5 1.57 1.89
BA 170428P00170000 P 04/28/17 170.0 2.13 2.68
BA 170428P00172500 P 04/28/17 172.5 2.89 3.35
BA 170428P00175000 P 04/28/17 175.0 3.85 4.10
BA 170428P00177500 P 04/28/17 177.5 4.85 5.70
BA 170428P00180000 P 04/28/17 180.0 6.25 7.45
BA 170428P00182500 P 04/28/17 182.5 7.65 9.40
BA 170428P00185000 P 04/28/17 185.0 9.55 11.30
BA 170428P00187500 P 04/28/17 187.5 11.40 13.65
BA 170428P00190000 P 04/28/17 190.0 13.65 15.95
BA 170428P00192500 P 04/28/17 192.5 16.00 18.30
BA 170428P00195000 P 04/28/17 195.0 18.40 20.80
BA 170428P00197500 P 04/28/17 197.5 20.70 23.30
BA 170428P00200000 P 04/28/17 200.0 23.20 25.55
BA 170428P00202500 P 04/28/17 202.5 25.15 28.65
BA 170428P00205000 P 04/28/17 205.0 28.10 30.80
BA 170428P00207500 P 04/28/17 207.5 30.05 33.80
BA 170428P00210000 P 04/28/17 210.0 32.50 36.25
BA 170428P00212500 P 04/28/17 212.5 34.80 38.65
BA 170428P00215000 P 04/28/17 215.0 37.50 41.25
BA 170428P00217500 P 04/28/17 217.5 40.00 43.75
BA 170428P00220000 P 04/28/17 220.0 42.50 46.20
BA 170428P00230000 P 04/28/17 230.0 52.35 56.50
BA 170428P00240000 P 04/28/17 240.0 62.50 66.55
BA 170428P00250000 P 04/28/17 250.0 72.45 76.50
BA 170505C00135000 C 05/05/17 135.0 39.05 42.40
BA 170505C00140000 C 05/05/17 140.0 34.00 37.70
BA 170505C00141000 C 05/05/17 141.0 33.10 36.50
BA 170505C00142000 C 05/05/17 142.0 32.35 35.75
BA 170505C00143000 C 05/05/17 143.0 31.35 34.55
BA 170505C00144000 C 05/05/17 144.0 30.35 33.60
BA 170505C00145000 C 05/05/17 145.0 29.40 32.60
BA 170505C00146000 C 05/05/17 146.0 28.40 31.50
BA 170505C00147000 C 05/05/17 147.0 27.25 30.75
BA 170505C00148000 C 05/05/17 148.0 26.45 29.80
BA 170505C00149000 C 05/05/17 149.0 25.30 28.65
BA 170505C00150000 C 05/05/17 150.0 24.90 27.15
BA 170505C00152500 C 05/05/17 152.5 22.10 25.35
BA 170505C00155000 C 05/05/17 155.0 20.15 22.25
BA 170505C00157500 C 05/05/17 157.5 17.60 20.20
BA 170505C00160000 C 05/05/17 160.0 15.55 17.45
BA 170505C00162500 C 05/05/17 162.5 13.15 15.60
BA 170505C00165000 C 05/05/17 165.0 11.25 13.05
BA 170505C00167500 C 05/05/17 167.5 9.70 11.40
BA 170505C00170000 C 05/05/17 170.0 7.95 9.10
BA 170505C00172500 C 05/05/17 172.5 6.10 7.30
BA 170505C00175000 C 05/05/17 175.0 4.70 5.80
BA 170505C00177500 C 05/05/17 177.5 3.60 4.45
BA 170505C00180000 C 05/05/17 180.0 2.81 3.15
BA 170505C00182500 C 05/05/17 182.5 1.97 2.34
BA 170505C00185000 C 05/05/17 185.0 1.30 1.66
BA 170505C00187500 C 05/05/17 187.5 0.74 1.22
BA 170505C00190000 C 05/05/17 190.0 0.42 0.84
BA 170505C00192500 C 05/05/17 192.5 0.23 0.70
BA 170505C00195000 C 05/05/17 195.0 0.14 0.50
BA 170505C00197500 C 05/05/17 197.5 0.06 0.41
BA 170505C00200000 C 05/05/17 200.0 0.01 0.17
BA 170505C00202500 C 05/05/17 202.5 0.00 0.45
BA 170505C00205000 C 05/05/17 205.0 0.00 0.38
BA 170505C00207500 C 05/05/17 207.5 0.00 0.31
BA 170505C00210000 C 05/05/17 210.0 0.00 0.26
BA 170505C00212500 C 05/05/17 212.5 0.00 0.24
BA 170505C00215000 C 05/05/17 215.0 0.00 0.21
BA 170505C00217500 C 05/05/17 217.5 0.00 0.17
BA 170505C00220000 C 05/05/17 220.0 0.00 0.16
BA 170505C00230000 C 05/05/17 230.0 0.00 0.09
BA 170505C00240000 C 05/05/17 240.0 0.00 0.06
BA 170505P00135000 P 05/05/17 135.0 0.00 0.16
BA 170505P00140000 P 05/05/17 140.0 0.01 0.20
BA 170505P00141000 P 05/05/17 141.0 0.01 0.46
BA 170505P00142000 P 05/05/17 142.0 0.01 0.48
BA 170505P00143000 P 05/05/17 143.0 0.01 0.48
BA 170505P00144000 P 05/05/17 144.0 0.02 0.48
BA 170505P00145000 P 05/05/17 145.0 0.07 0.28
BA 170505P00146000 P 05/05/17 146.0 0.05 0.47
BA 170505P00147000 P 05/05/17 147.0 0.08 0.43
BA 170505P00148000 P 05/05/17 148.0 0.06 0.47
BA 170505P00149000 P 05/05/17 149.0 0.13 0.42
BA 170505P00150000 P 05/05/17 150.0 0.09 0.44
BA 170505P00152500 P 05/05/17 152.5 0.17 0.56
BA 170505P00155000 P 05/05/17 155.0 0.29 0.67
BA 170505P00157500 P 05/05/17 157.5 0.44 0.86
BA 170505P00160000 P 05/05/17 160.0 0.66 1.03
BA 170505P00162500 P 05/05/17 162.5 0.77 1.29
BA 170505P00165000 P 05/05/17 165.0 1.30 1.77
BA 170505P00167500 P 05/05/17 167.5 1.79 2.32
BA 170505P00170000 P 05/05/17 170.0 2.36 2.80
BA 170505P00172500 P 05/05/17 172.5 3.10 3.75
BA 170505P00175000 P 05/05/17 175.0 4.20 4.95
BA 170505P00177500 P 05/05/17 177.5 5.15 6.15
BA 170505P00180000 P 05/05/17 180.0 6.60 7.55
BA 170505P00182500 P 05/05/17 182.5 8.20 9.60
BA 170505P00185000 P 05/05/17 185.0 9.45 11.75
BA 170505P00187500 P 05/05/17 187.5 11.55 13.90
BA 170505P00190000 P 05/05/17 190.0 13.70 16.20
BA 170505P00192500 P 05/05/17 192.5 15.95 18.65
BA 170505P00195000 P 05/05/17 195.0 17.85 21.05
BA 170505P00197500 P 05/05/17 197.5 20.30 23.75
BA 170505P00200000 P 05/05/17 200.0 22.75 25.90
BA 170505P00202500 P 05/05/17 202.5 24.80 28.85
BA 170505P00205000 P 05/05/17 205.0 27.70 31.15
BA 170505P00207500 P 05/05/17 207.5 29.95 33.75
BA 170505P00210000 P 05/05/17 210.0 32.50 36.60
BA 170505P00212500 P 05/05/17 212.5 35.00 39.10
BA 170505P00215000 P 05/05/17 215.0 37.50 41.25
BA 170505P00217500 P 05/05/17 217.5 39.95 44.10
BA 170505P00220000 P 05/05/17 220.0 42.45 46.60
BA 170505P00230000 P 05/05/17 230.0 52.50 56.20
BA 170505P00240000 P 05/05/17 240.0 62.50 66.25
BA 170519C00065000 C 05/19/17 65.0 108.50 112.95
BA 170519C00070000 C 05/19/17 70.0 104.15 107.20
BA 170519C00075000 C 05/19/17 75.0 99.10 102.25
BA 170519C00080000 C 05/19/17 80.0 94.15 97.25
BA 170519C00085000 C 05/19/17 85.0 89.15 92.25
BA 170519C00090000 C 05/19/17 90.0 84.00 87.25
BA 170519C00095000 C 05/19/17 95.0 78.80 82.25
BA 170519C00100000 C 05/19/17 100.0 73.90 77.30
BA 170519C00105000 C 05/19/17 105.0 69.15 72.30
BA 170519C00110000 C 05/19/17 110.0 63.90 67.35
BA 170519C00115000 C 05/19/17 115.0 59.00 62.35
BA 170519C00120000 C 05/19/17 120.0 53.80 57.30
BA 170519C00125000 C 05/19/17 125.0 49.20 52.35
BA 170519C00130000 C 05/19/17 130.0 44.00 47.35
BA 170519C00135000 C 05/19/17 135.0 39.25 42.40
BA 170519C00140000 C 05/19/17 140.0 34.95 36.95
BA 170519C00145000 C 05/19/17 145.0 30.05 31.75
BA 170519C00150000 C 05/19/17 150.0 25.20 26.90
BA 170519C00155000 C 05/19/17 155.0 20.45 22.20
BA 170519C00160000 C 05/19/17 160.0 16.20 17.40
BA 170519C00165000 C 05/19/17 165.0 12.50 13.00
BA 170519C00170000 C 05/19/17 170.0 8.75 8.95
BA 170519C00175000 C 05/19/17 175.0 5.60 5.80
BA 170519C00180000 C 05/19/17 180.0 3.25 3.40
BA 170519C00185000 C 05/19/17 185.0 1.73 1.88
BA 170519C00190000 C 05/19/17 190.0 0.83 0.90
BA 170519C00195000 C 05/19/17 195.0 0.36 0.42
BA 170519C00200000 C 05/19/17 200.0 0.14 0.20
BA 170519C00210000 C 05/19/17 210.0 0.00 0.10
BA 170519P00065000 P 05/19/17 65.0 0.00 0.06
BA 170519P00070000 P 05/19/17 70.0 0.00 0.05
BA 170519P00075000 P 05/19/17 75.0 0.00 0.06
BA 170519P00080000 P 05/19/17 80.0 0.00 0.06
BA 170519P00085000 P 05/19/17 85.0 0.00 0.06
BA 170519P00090000 P 05/19/17 90.0 0.00 0.06
BA 170519P00095000 P 05/19/17 95.0 0.00 0.04
BA 170519P00100000 P 05/19/17 100.0 0.00 0.01
BA 170519P00105000 P 05/19/17 105.0 0.00 0.01
BA 170519P00110000 P 05/19/17 110.0 0.00 0.01
BA 170519P00115000 P 05/19/17 115.0 0.01 0.02
BA 170519P00120000 P 05/19/17 120.0 0.00 0.03
BA 170519P00125000 P 05/19/17 125.0 0.02 0.05
BA 170519P00130000 P 05/19/17 130.0 0.03 0.08
BA 170519P00135000 P 05/19/17 135.0 0.10 0.15
BA 170519P00140000 P 05/19/17 140.0 0.19 0.21
BA 170519P00145000 P 05/19/17 145.0 0.29 0.33
BA 170519P00150000 P 05/19/17 150.0 0.47 0.62
BA 170519P00155000 P 05/19/17 155.0 0.78 0.84
BA 170519P00160000 P 05/19/17 160.0 1.28 1.37
BA 170519P00165000 P 05/19/17 165.0 2.11 2.25
BA 170519P00170000 P 05/19/17 170.0 3.50 3.70
BA 170519P00175000 P 05/19/17 175.0 5.55 5.75
BA 170519P00180000 P 05/19/17 180.0 8.30 8.50
BA 170519P00185000 P 05/19/17 185.0 11.70 12.30
BA 170519P00190000 P 05/19/17 190.0 15.25 17.25
BA 170519P00195000 P 05/19/17 195.0 19.80 21.80
BA 170519P00200000 P 05/19/17 200.0 24.55 26.90
BA 170519P00210000 P 05/19/17 210.0 33.95 36.70
BA 170616C00065000 C 06/16/17 65.0 109.10 112.20
BA 170616C00070000 C 06/16/17 70.0 104.15 107.20
BA 170616C00075000 C 06/16/17 75.0 99.15 102.25
BA 170616C00080000 C 06/16/17 80.0 94.15 97.25
BA 170616C00085000 C 06/16/17 85.0 89.15 92.25
BA 170616C00090000 C 06/16/17 90.0 84.15 87.25
BA 170616C00095000 C 06/16/17 95.0 79.15 82.25
BA 170616C00100000 C 06/16/17 100.0 74.20 77.25
BA 170616C00105000 C 06/16/17 105.0 69.20 72.25
BA 170616C00110000 C 06/16/17 110.0 64.20 67.30
BA 170616C00115000 C 06/16/17 115.0 59.20 62.30
BA 170616C00120000 C 06/16/17 120.0 54.60 57.00
BA 170616C00125000 C 06/16/17 125.0 49.25 52.35
BA 170616C00130000 C 06/16/17 130.0 44.75 47.10
BA 170616C00135000 C 06/16/17 135.0 39.50 41.80
BA 170616C00140000 C 06/16/17 140.0 34.80 37.25
BA 170616C00145000 C 06/16/17 145.0 30.10 32.15
BA 170616C00150000 C 06/16/17 150.0 25.45 27.15
BA 170616C00155000 C 06/16/17 155.0 21.20 22.00
BA 170616C00160000 C 06/16/17 160.0 16.30 18.20
BA 170616C00165000 C 06/16/17 165.0 12.70 14.10
BA 170616C00170000 C 06/16/17 170.0 9.50 9.75
BA 170616C00175000 C 06/16/17 175.0 6.50 6.70
BA 170616C00180000 C 06/16/17 180.0 4.10 4.30
BA 170616C00185000 C 06/16/17 185.0 2.39 2.58
BA 170616C00190000 C 06/16/17 190.0 1.37 1.44
BA 170616C00195000 C 06/16/17 195.0 0.70 0.79
BA 170616C00200000 C 06/16/17 200.0 0.34 0.43
BA 170616C00210000 C 06/16/17 210.0 0.06 0.18
BA 170616P00065000 P 06/16/17 65.0 0.00 0.05
BA 170616P00070000 P 06/16/17 70.0 0.00 0.06
BA 170616P00075000 P 06/16/17 75.0 0.00 0.06
BA 170616P00080000 P 06/16/17 80.0 0.00 0.05
BA 170616P00085000 P 06/16/17 85.0 0.00 0.05
BA 170616P00090000 P 06/16/17 90.0 0.00 0.05
BA 170616P00095000 P 06/16/17 95.0 0.00 0.07
BA 170616P00100000 P 06/16/17 100.0 0.00 0.08
BA 170616P00105000 P 06/16/17 105.0 0.00 0.10
BA 170616P00110000 P 06/16/17 110.0 0.02 0.10
BA 170616P00115000 P 06/16/17 115.0 0.02 0.13
BA 170616P00120000 P 06/16/17 120.0 0.07 0.17
BA 170616P00125000 P 06/16/17 125.0 0.09 0.23
BA 170616P00130000 P 06/16/17 130.0 0.15 0.27
BA 170616P00135000 P 06/16/17 135.0 0.26 0.40
BA 170616P00140000 P 06/16/17 140.0 0.39 0.53
BA 170616P00145000 P 06/16/17 145.0 0.60 0.69
BA 170616P00150000 P 06/16/17 150.0 0.89 0.95
BA 170616P00155000 P 06/16/17 155.0 1.32 1.40
BA 170616P00160000 P 06/16/17 160.0 1.97 2.05
BA 170616P00165000 P 06/16/17 165.0 3.00 3.15
BA 170616P00170000 P 06/16/17 170.0 4.50 4.70
BA 170616P00175000 P 06/16/17 175.0 6.50 6.70
BA 170616P00180000 P 06/16/17 180.0 9.20 9.45
BA 170616P00185000 P 06/16/17 185.0 12.55 12.80
BA 170616P00190000 P 06/16/17 190.0 15.70 16.75
BA 170616P00195000 P 06/16/17 195.0 20.15 22.20
BA 170616P00200000 P 06/16/17 200.0 24.80 26.75
BA 170616P00210000 P 06/16/17 210.0 34.05 36.85
BA 170818C00080000 C 08/18/17 80.0 94.15 97.20
BA 170818C00085000 C 08/18/17 85.0 89.15 92.25
BA 170818C00090000 C 08/18/17 90.0 83.90 87.25
BA 170818C00095000 C 08/18/17 95.0 78.85 82.25
BA 170818C00100000 C 08/18/17 100.0 73.90 77.30
BA 170818C00105000 C 08/18/17 105.0 68.85 72.30
BA 170818C00110000 C 08/18/17 110.0 64.15 67.30
BA 170818C00115000 C 08/18/17 115.0 59.00 62.35
BA 170818C00120000 C 08/18/17 120.0 54.30 57.40
BA 170818C00125000 C 08/18/17 125.0 49.35 52.45
BA 170818C00130000 C 08/18/17 130.0 44.45 47.55
BA 170818C00135000 C 08/18/17 135.0 39.35 42.65
BA 170818C00140000 C 08/18/17 140.0 35.15 37.35
BA 170818C00145000 C 08/18/17 145.0 30.50 32.60
BA 170818C00150000 C 08/18/17 150.0 26.00 27.95
BA 170818C00155000 C 08/18/17 155.0 21.65 23.60
BA 170818C00160000 C 08/18/17 160.0 17.80 19.65
BA 170818C00165000 C 08/18/17 165.0 14.30 15.45
BA 170818C00170000 C 08/18/17 170.0 11.45 11.80
BA 170818C00175000 C 08/18/17 175.0 8.60 8.90
BA 170818C00180000 C 08/18/17 180.0 6.20 6.50
BA 170818C00185000 C 08/18/17 185.0 4.35 4.55
BA 170818C00190000 C 08/18/17 190.0 2.91 3.05
BA 170818C00195000 C 08/18/17 195.0 1.89 2.04
BA 170818C00200000 C 08/18/17 200.0 1.16 1.27
BA 170818C00210000 C 08/18/17 210.0 0.39 0.53
BA 170818C00220000 C 08/18/17 220.0 0.11 0.25
BA 170818C00230000 C 08/18/17 230.0 0.03 0.13
BA 170818P00080000 P 08/18/17 80.0 0.00 0.09
BA 170818P00085000 P 08/18/17 85.0 0.02 0.10
BA 170818P00090000 P 08/18/17 90.0 0.06 0.12
BA 170818P00095000 P 08/18/17 95.0 0.06 0.18
BA 170818P00100000 P 08/18/17 100.0 0.10 0.20
BA 170818P00105000 P 08/18/17 105.0 0.13 0.25
BA 170818P00110000 P 08/18/17 110.0 0.20 0.32
BA 170818P00115000 P 08/18/17 115.0 0.28 0.41
BA 170818P00120000 P 08/18/17 120.0 0.39 0.52
BA 170818P00125000 P 08/18/17 125.0 0.52 0.65
BA 170818P00130000 P 08/18/17 130.0 0.68 0.82
BA 170818P00135000 P 08/18/17 135.0 0.91 1.05
BA 170818P00140000 P 08/18/17 140.0 1.24 1.37
BA 170818P00145000 P 08/18/17 145.0 1.63 1.77
BA 170818P00150000 P 08/18/17 150.0 2.22 2.41
BA 170818P00155000 P 08/18/17 155.0 3.05 3.35
BA 170818P00160000 P 08/18/17 160.0 4.05 4.30
BA 170818P00165000 P 08/18/17 165.0 5.40 5.70
BA 170818P00170000 P 08/18/17 170.0 7.25 7.40
BA 170818P00175000 P 08/18/17 175.0 9.45 9.65
BA 170818P00180000 P 08/18/17 180.0 12.10 12.35
BA 170818P00185000 P 08/18/17 185.0 15.25 15.55
BA 170818P00190000 P 08/18/17 190.0 18.85 19.15
BA 170818P00195000 P 08/18/17 195.0 22.10 24.30
BA 170818P00200000 P 08/18/17 200.0 26.45 28.30
BA 170818P00210000 P 08/18/17 210.0 35.60 38.30
BA 170818P00220000 P 08/18/17 220.0 44.95 48.00
BA 170818P00230000 P 08/18/17 230.0 54.75 57.85
BA 171117C00110000 C 11/17/17 110.0 64.30 67.40
BA 171117C00115000 C 11/17/17 115.0 59.35 62.45
BA 171117C00120000 C 11/17/17 120.0 54.45 57.55
BA 171117C00125000 C 11/17/17 125.0 49.60 52.70
BA 171117C00130000 C 11/17/17 130.0 45.15 47.90
BA 171117C00135000 C 11/17/17 135.0 40.35 42.65
BA 171117C00140000 C 11/17/17 140.0 36.00 38.00
BA 171117C00145000 C 11/17/17 145.0 31.75 33.55
BA 171117C00150000 C 11/17/17 150.0 27.30 29.00
BA 171117C00155000 C 11/17/17 155.0 23.10 25.40
BA 171117C00160000 C 11/17/17 160.0 19.60 21.60
BA 171117C00165000 C 11/17/17 165.0 17.05 17.40
BA 171117C00170000 C 11/17/17 170.0 13.90 14.25
BA 171117C00175000 C 11/17/17 175.0 11.25 11.45
BA 171117C00180000 C 11/17/17 180.0 8.85 9.05
BA 171117C00185000 C 11/17/17 185.0 6.80 7.00
BA 171117C00190000 C 11/17/17 190.0 5.10 5.35
BA 171117C00195000 C 11/17/17 195.0 3.75 3.95
BA 171117C00200000 C 11/17/17 200.0 2.72 2.86
BA 171117C00210000 C 11/17/17 210.0 1.32 1.47
BA 171117C00220000 C 11/17/17 220.0 0.60 0.76
BA 171117C00230000 C 11/17/17 230.0 0.25 0.42
BA 171117C00240000 C 11/17/17 240.0 0.10 0.25
BA 171117C00250000 C 11/17/17 250.0 0.01 0.17
BA 171117P00110000 P 11/17/17 110.0 0.79 0.94
BA 171117P00115000 P 11/17/17 115.0 0.89 1.12
BA 171117P00120000 P 11/17/17 120.0 1.16 1.34
BA 171117P00125000 P 11/17/17 125.0 1.42 1.61
BA 171117P00130000 P 11/17/17 130.0 1.80 1.96
BA 171117P00135000 P 11/17/17 135.0 2.26 2.39
BA 171117P00140000 P 11/17/17 140.0 2.82 2.94
BA 171117P00145000 P 11/17/17 145.0 3.45 3.65
BA 171117P00150000 P 11/17/17 150.0 4.35 4.55
BA 171117P00155000 P 11/17/17 155.0 5.50 5.65
BA 171117P00160000 P 11/17/17 160.0 6.85 7.05
BA 171117P00165000 P 11/17/17 165.0 8.50 8.70
BA 171117P00170000 P 11/17/17 170.0 10.45 10.65
BA 171117P00175000 P 11/17/17 175.0 12.70 12.95
BA 171117P00180000 P 11/17/17 180.0 15.40 15.65
BA 171117P00185000 P 11/17/17 185.0 18.30 18.65
BA 171117P00190000 P 11/17/17 190.0 21.65 22.00
BA 171117P00195000 P 11/17/17 195.0 25.35 25.70
BA 171117P00200000 P 11/17/17 200.0 28.50 30.70
BA 171117P00210000 P 11/17/17 210.0 37.15 39.55
BA 171117P00220000 P 11/17/17 220.0 46.20 48.75
BA 171117P00230000 P 11/17/17 230.0 55.45 58.55
BA 171117P00240000 P 11/17/17 240.0 65.20 68.30
BA 171117P00250000 P 11/17/17 250.0 75.05 78.15
BA 180119C00055000 C 01/19/18 55.0 118.50 122.75
BA 180119C00060000 C 01/19/18 60.0 113.50 117.80
BA 180119C00065000 C 01/19/18 65.0 108.50 113.00
BA 180119C00070000 C 01/19/18 70.0 103.50 107.90
BA 180119C00075000 C 01/19/18 75.0 98.50 102.70
BA 180119C00080000 C 01/19/18 80.0 93.50 98.00
BA 180119C00085000 C 01/19/18 85.0 88.50 92.90
BA 180119C00090000 C 01/19/18 90.0 83.50 88.00
BA 180119C00095000 C 01/19/18 95.0 78.50 82.75
BA 180119C00100000 C 01/19/18 100.0 73.50 78.00
BA 180119C00105000 C 01/19/18 105.0 68.50 73.00
BA 180119C00110000 C 01/19/18 110.0 63.95 67.90
BA 180119C00115000 C 01/19/18 115.0 59.05 63.00
BA 180119C00120000 C 01/19/18 120.0 54.20 58.25
BA 180119C00125000 C 01/19/18 125.0 49.15 53.45
BA 180119C00130000 C 01/19/18 130.0 45.35 47.65
BA 180119C00135000 C 01/19/18 135.0 41.50 43.50
BA 180119C00140000 C 01/19/18 140.0 36.65 38.10
BA 180119C00145000 C 01/19/18 145.0 32.40 33.70
BA 180119C00150000 C 01/19/18 150.0 28.40 29.60
BA 180119C00155000 C 01/19/18 155.0 25.15 25.70
BA 180119C00160000 C 01/19/18 160.0 21.25 22.15
BA 180119C00165000 C 01/19/18 165.0 18.40 18.65
BA 180119C00170000 C 01/19/18 170.0 15.45 15.65
BA 180119C00175000 C 01/19/18 175.0 12.70 12.90
BA 180119C00180000 C 01/19/18 180.0 10.30 10.50
BA 180119C00185000 C 01/19/18 185.0 8.20 8.40
BA 180119C00190000 C 01/19/18 190.0 6.45 6.65
BA 180119C00195000 C 01/19/18 195.0 4.95 5.15
BA 180119C00200000 C 01/19/18 200.0 3.80 4.00
BA 180119C00210000 C 01/19/18 210.0 2.11 2.24
BA 180119C00220000 C 01/19/18 220.0 1.12 1.26
BA 180119C00230000 C 01/19/18 230.0 0.57 0.69
BA 180119C00240000 C 01/19/18 240.0 0.28 0.36
BA 180119P00055000 P 01/19/18 55.0 0.09 0.17
BA 180119P00060000 P 01/19/18 60.0 0.10 0.22
BA 180119P00065000 P 01/19/18 65.0 0.14 0.28
BA 180119P00070000 P 01/19/18 70.0 0.22 0.34
BA 180119P00075000 P 01/19/18 75.0 0.30 0.40
BA 180119P00080000 P 01/19/18 80.0 0.40 0.45
BA 180119P00085000 P 01/19/18 85.0 0.46 0.52
BA 180119P00090000 P 01/19/18 90.0 0.60 0.70
BA 180119P00095000 P 01/19/18 95.0 0.69 0.79
BA 180119P00100000 P 01/19/18 100.0 0.85 0.97
BA 180119P00105000 P 01/19/18 105.0 1.04 1.14
BA 180119P00110000 P 01/19/18 110.0 1.24 1.36
BA 180119P00115000 P 01/19/18 115.0 1.47 1.62
BA 180119P00120000 P 01/19/18 120.0 1.77 1.91
BA 180119P00125000 P 01/19/18 125.0 2.21 2.27
BA 180119P00130000 P 01/19/18 130.0 2.65 2.70
BA 180119P00135000 P 01/19/18 135.0 3.20 3.30
BA 180119P00140000 P 01/19/18 140.0 3.85 3.95
BA 180119P00145000 P 01/19/18 145.0 4.60 4.80
BA 180119P00150000 P 01/19/18 150.0 5.60 5.80
BA 180119P00155000 P 01/19/18 155.0 6.80 7.00
BA 180119P00160000 P 01/19/18 160.0 8.30 8.40
BA 180119P00165000 P 01/19/18 165.0 10.00 10.15
BA 180119P00170000 P 01/19/18 170.0 12.00 12.15
BA 180119P00175000 P 01/19/18 175.0 14.30 14.50
BA 180119P00180000 P 01/19/18 180.0 16.75 17.75
BA 180119P00185000 P 01/19/18 185.0 19.70 20.00
BA 180119P00190000 P 01/19/18 190.0 23.00 23.25
BA 180119P00195000 P 01/19/18 195.0 26.50 26.80
BA 180119P00200000 P 01/19/18 200.0 30.30 30.55
BA 180119P00210000 P 01/19/18 210.0 37.25 39.80
BA 180119P00220000 P 01/19/18 220.0 46.15 49.45
BA 180119P00230000 P 01/19/18 230.0 55.00 59.40
BA 180119P00240000 P 01/19/18 240.0 64.70 68.80
BA 180615C00085000 C 06/15/18 85.0 88.55 93.00
BA 180615C00090000 C 06/15/18 90.0 83.60 88.00
BA 180615C00095000 C 06/15/18 95.0 78.65 83.20
BA 180615C00100000 C 06/15/18 100.0 73.70 78.00
BA 180615C00105000 C 06/15/18 105.0 68.75 73.50
BA 180615C00110000 C 06/15/18 110.0 63.75 68.50
BA 180615C00115000 C 06/15/18 115.0 59.20 63.50
BA 180615C00120000 C 06/15/18 120.0 54.45 58.50
BA 180615C00125000 C 06/15/18 125.0 49.85 54.00
BA 180615C00130000 C 06/15/18 130.0 45.80 49.25
BA 180615C00135000 C 06/15/18 135.0 41.65 44.50
BA 180615C00140000 C 06/15/18 140.0 37.30 40.10
BA 180615C00145000 C 06/15/18 145.0 33.50 36.10
BA 180615C00150000 C 06/15/18 150.0 29.60 32.20
BA 180615C00155000 C 06/15/18 155.0 26.20 28.65
BA 180615C00160000 C 06/15/18 160.0 22.95 25.15
BA 180615C00165000 C 06/15/18 165.0 19.85 22.05
BA 180615C00170000 C 06/15/18 170.0 16.75 18.70
BA 180615C00175000 C 06/15/18 175.0 14.55 15.65
BA 180615C00180000 C 06/15/18 180.0 12.25 13.30
BA 180615C00185000 C 06/15/18 185.0 10.25 11.15
BA 180615C00190000 C 06/15/18 190.0 8.65 9.45
BA 180615C00195000 C 06/15/18 195.0 6.75 7.75
BA 180615C00200000 C 06/15/18 200.0 5.70 6.25
BA 180615C00210000 C 06/15/18 210.0 3.55 4.15
BA 180615C00220000 C 06/15/18 220.0 2.08 2.71
BA 180615C00230000 C 06/15/18 230.0 1.27 2.02
BA 180615C00240000 C 06/15/18 240.0 0.78 1.37
BA 180615P00085000 P 06/15/18 85.0 0.79 1.26
BA 180615P00090000 P 06/15/18 90.0 0.98 1.38
BA 180615P00095000 P 06/15/18 95.0 1.20 1.66
BA 180615P00100000 P 06/15/18 100.0 1.47 1.90
BA 180615P00105000 P 06/15/18 105.0 1.76 2.24
BA 180615P00110000 P 06/15/18 110.0 2.01 2.78
BA 180615P00115000 P 06/15/18 115.0 2.42 3.05
BA 180615P00120000 P 06/15/18 120.0 2.94 3.40
BA 180615P00125000 P 06/15/18 125.0 3.50 4.05
BA 180615P00130000 P 06/15/18 130.0 4.20 4.80
BA 180615P00135000 P 06/15/18 135.0 5.15 5.50
BA 180615P00140000 P 06/15/18 140.0 6.10 6.50
BA 180615P00145000 P 06/15/18 145.0 7.20 7.85
BA 180615P00150000 P 06/15/18 150.0 8.55 9.00
BA 180615P00155000 P 06/15/18 155.0 10.05 10.50
BA 180615P00160000 P 06/15/18 160.0 11.55 12.25
BA 180615P00165000 P 06/15/18 165.0 13.40 14.60
BA 180615P00170000 P 06/15/18 170.0 15.85 16.90
BA 180615P00175000 P 06/15/18 175.0 17.60 19.45
BA 180615P00180000 P 06/15/18 180.0 20.15 22.20
BA 180615P00185000 P 06/15/18 185.0 22.90 25.20
BA 180615P00190000 P 06/15/18 190.0 25.95 28.40
BA 180615P00195000 P 06/15/18 195.0 29.30 31.65
BA 180615P00200000 P 06/15/18 200.0 32.90 35.65
BA 180615P00210000 P 06/15/18 210.0 40.50 43.65
BA 180615P00220000 P 06/15/18 220.0 48.75 51.75
BA 180615P00230000 P 06/15/18 230.0 57.65 62.00
BA 180615P00240000 P 06/15/18 240.0 66.85 71.00
BA 190118C00070000 C 01/18/19 70.0 103.50 108.00
BA 190118C00075000 C 01/18/19 75.0 98.50 103.00
BA 190118C00080000 C 01/18/19 80.0 93.05 98.00
BA 190118C00085000 C 01/18/19 85.0 88.50 93.00
BA 190118C00090000 C 01/18/19 90.0 83.50 88.00
BA 190118C00095000 C 01/18/19 95.0 78.05 83.00
BA 190118C00100000 C 01/18/19 100.0 73.50 78.40
BA 190118C00105000 C 01/18/19 105.0 68.50 73.45
BA 190118C00110000 C 01/18/19 110.0 63.50 68.40
BA 190118C00115000 C 01/18/19 115.0 59.00 63.50
BA 190118C00120000 C 01/18/19 120.0 55.40 59.00
BA 190118C00125000 C 01/18/19 125.0 50.90 54.50
BA 190118C00130000 C 01/18/19 130.0 46.45 50.25
BA 190118C00135000 C 01/18/19 135.0 43.00 46.10
BA 190118C00140000 C 01/18/19 140.0 38.90 42.20
BA 190118C00145000 C 01/18/19 145.0 35.35 38.40
BA 190118C00150000 C 01/18/19 150.0 32.10 35.05
BA 190118C00155000 C 01/18/19 155.0 28.85 31.70
BA 190118C00160000 C 01/18/19 160.0 25.40 28.30
BA 190118C00165000 C 01/18/19 165.0 22.85 25.45
BA 190118C00170000 C 01/18/19 170.0 20.25 22.05
BA 190118C00175000 C 01/18/19 175.0 18.25 19.45
BA 190118C00180000 C 01/18/19 180.0 16.00 16.85
BA 190118C00185000 C 01/18/19 185.0 13.95 15.10
BA 190118C00190000 C 01/18/19 190.0 11.65 12.95
BA 190118C00195000 C 01/18/19 195.0 10.00 11.35
BA 190118C00200000 C 01/18/19 200.0 8.65 9.75
BA 190118C00210000 C 01/18/19 210.0 6.50 7.10
BA 190118C00220000 C 01/18/19 220.0 4.55 5.30
BA 190118C00230000 C 01/18/19 230.0 3.25 3.75
BA 190118C00240000 C 01/18/19 240.0 2.11 2.91
BA 190118C00250000 C 01/18/19 250.0 1.39 2.07
BA 190118C00260000 C 01/18/19 260.0 0.97 1.47
BA 190118P00070000 P 01/18/19 70.0 0.93 1.15
BA 190118P00075000 P 01/18/19 75.0 0.99 1.30
BA 190118P00080000 P 01/18/19 80.0 1.30 1.98
BA 190118P00085000 P 01/18/19 85.0 1.90 2.00
BA 190118P00090000 P 01/18/19 90.0 1.94 2.72
BA 190118P00095000 P 01/18/19 95.0 2.35 3.10
BA 190118P00100000 P 01/18/19 100.0 2.80 3.45
BA 190118P00105000 P 01/18/19 105.0 3.30 4.30
BA 190118P00110000 P 01/18/19 110.0 3.95 4.60
BA 190118P00115000 P 01/18/19 115.0 4.65 5.35
BA 190118P00120000 P 01/18/19 120.0 5.35 6.30
BA 190118P00125000 P 01/18/19 125.0 6.55 7.10
BA 190118P00130000 P 01/18/19 130.0 7.55 8.10
BA 190118P00135000 P 01/18/19 135.0 8.55 9.30
BA 190118P00140000 P 01/18/19 140.0 9.75 10.65
BA 190118P00145000 P 01/18/19 145.0 11.35 12.15
BA 190118P00150000 P 01/18/19 150.0 12.85 13.85
BA 190118P00155000 P 01/18/19 155.0 14.40 15.70
BA 190118P00160000 P 01/18/19 160.0 16.65 17.90
BA 190118P00165000 P 01/18/19 165.0 18.45 20.10
BA 190118P00170000 P 01/18/19 170.0 20.85 22.10
BA 190118P00175000 P 01/18/19 175.0 22.70 24.70
BA 190118P00180000 P 01/18/19 180.0 25.30 27.55
BA 190118P00185000 P 01/18/19 185.0 28.10 30.65
BA 190118P00190000 P 01/18/19 190.0 31.05 33.75
BA 190118P00195000 P 01/18/19 195.0 34.25 36.85
BA 190118P00200000 P 01/18/19 200.0 37.55 40.55
BA 190118P00210000 P 01/18/19 210.0 44.75 47.45
BA 190118P00220000 P 01/18/19 220.0 52.45 55.85
BA 190118P00230000 P 01/18/19 230.0 60.65 64.20
BA 190118P00240000 P 01/18/19 240.0 69.35 72.90
BA 190118P00250000 P 01/18/19 250.0 78.30 82.50
BA 190118P00260000 P 01/18/19 260.0 87.55 91.50

OPRA data is delayed 15 minutes.