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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BA 140920C00065000 C 09/20/14 65.0 63.10 64.65
BA 140920C00070000 C 09/20/14 70.0 58.10 60.05
BA 140920C00075000 C 09/20/14 75.0 53.10 54.50
BA 140920C00080000 C 09/20/14 80.0 48.10 49.50
BA 140920C00085000 C 09/20/14 85.0 43.10 45.05
BA 140920C00090000 C 09/20/14 90.0 38.80 39.55
BA 140920C00095000 C 09/20/14 95.0 33.05 34.75
BA 140920C00100000 C 09/20/14 100.0 28.35 29.60
BA 140920C00105000 C 09/20/14 105.0 23.10 25.05
BA 140920C00108000 C 09/20/14 108.0 19.95 22.05
BA 140920C00109000 C 09/20/14 109.0 18.95 21.05
BA 140920C00110000 C 09/20/14 110.0 18.75 19.55
BA 140920C00111000 C 09/20/14 111.0 17.50 18.45
BA 140920C00112000 C 09/20/14 112.0 16.50 17.60
BA 140920C00113000 C 09/20/14 113.0 15.75 16.50
BA 140920C00114000 C 09/20/14 114.0 14.50 15.50
BA 140920C00115000 C 09/20/14 115.0 13.85 14.50
BA 140920C00116000 C 09/20/14 116.0 12.80 13.60
BA 140920C00117000 C 09/20/14 117.0 11.75 12.50
BA 140920C00118000 C 09/20/14 118.0 10.80 11.50
BA 140920C00119000 C 09/20/14 119.0 9.80 10.60
BA 140920C00120000 C 09/20/14 120.0 9.20 9.50
BA 140920C00121000 C 09/20/14 121.0 7.95 8.50
BA 140920C00122000 C 09/20/14 122.0 6.80 7.60
BA 140920C00123000 C 09/20/14 123.0 6.15 6.50
BA 140920C00124000 C 09/20/14 124.0 5.10 5.45
BA 140920C00125000 C 09/20/14 125.0 4.20 4.45
BA 140920C00126000 C 09/20/14 126.0 3.20 3.45
BA 140920C00127000 C 09/20/14 127.0 2.19 2.49
BA 140920C00128000 C 09/20/14 128.0 1.22 1.39
BA 140920C00129000 C 09/20/14 129.0 0.30 0.47
BA 140920C00130000 C 09/20/14 130.0 0.00 0.01
BA 140920C00131000 C 09/20/14 131.0 0.00 0.03
BA 140920C00132000 C 09/20/14 132.0 0.00 0.04
BA 140920C00133000 C 09/20/14 133.0 0.00 0.04
BA 140920C00134000 C 09/20/14 134.0 0.00 0.04
BA 140920C00135000 C 09/20/14 135.0 0.00 0.01
BA 140920C00136000 C 09/20/14 136.0 0.00 0.04
BA 140920C00137000 C 09/20/14 137.0 0.00 0.04
BA 140920C00138000 C 09/20/14 138.0 0.00 0.04
BA 140920C00139000 C 09/20/14 139.0 0.00 0.04
BA 140920C00140000 C 09/20/14 140.0 0.00 0.02
BA 140920C00141000 C 09/20/14 141.0 0.00 0.04
BA 140920C00142000 C 09/20/14 142.0 0.00 0.04
BA 140920C00143000 C 09/20/14 143.0 0.00 0.04
BA 140920C00144000 C 09/20/14 144.0 0.00 0.04
BA 140920C00145000 C 09/20/14 145.0 0.00 0.04
BA 140920C00146000 C 09/20/14 146.0 0.00 0.04
BA 140920C00147000 C 09/20/14 147.0 0.00 0.04
BA 140920C00150000 C 09/20/14 150.0 0.00 0.03
BA 140920C00155000 C 09/20/14 155.0 0.00 0.04
BA 140920C00160000 C 09/20/14 160.0 0.00 0.04
BA 140920C00165000 C 09/20/14 165.0 0.00 0.04
BA 140920C00170000 C 09/20/14 170.0 0.00 0.04
BA 140920C00175000 C 09/20/14 175.0 0.00 0.04
BA 140920C00180000 C 09/20/14 180.0 0.00 0.04
BA 140920C00185000 C 09/20/14 185.0 0.00 0.04
BA 140920C00190000 C 09/20/14 190.0 0.00 0.04
BA 140920P00065000 P 09/20/14 65.0 0.00 0.04
BA 140920P00070000 P 09/20/14 70.0 0.00 0.01
BA 140920P00075000 P 09/20/14 75.0 0.00 0.01
BA 140920P00080000 P 09/20/14 80.0 0.00 0.01
BA 140920P00085000 P 09/20/14 85.0 0.00 0.04
BA 140920P00090000 P 09/20/14 90.0 0.00 0.04
BA 140920P00095000 P 09/20/14 95.0 0.00 0.03
BA 140920P00100000 P 09/20/14 100.0 0.00 0.04
BA 140920P00105000 P 09/20/14 105.0 0.00 0.04
BA 140920P00108000 P 09/20/14 108.0 0.00 0.04
BA 140920P00109000 P 09/20/14 109.0 0.00 0.04
BA 140920P00110000 P 09/20/14 110.0 0.00 0.04
BA 140920P00111000 P 09/20/14 111.0 0.00 0.04
BA 140920P00112000 P 09/20/14 112.0 0.00 0.04
BA 140920P00113000 P 09/20/14 113.0 0.00 0.04
BA 140920P00114000 P 09/20/14 114.0 0.00 0.04
BA 140920P00115000 P 09/20/14 115.0 0.00 0.01
BA 140920P00116000 P 09/20/14 116.0 0.00 0.04
BA 140920P00117000 P 09/20/14 117.0 0.00 0.04
BA 140920P00118000 P 09/20/14 118.0 0.00 0.04
BA 140920P00119000 P 09/20/14 119.0 0.00 0.04
BA 140920P00120000 P 09/20/14 120.0 0.00 0.01
BA 140920P00121000 P 09/20/14 121.0 0.00 0.04
BA 140920P00122000 P 09/20/14 122.0 0.00 0.04
BA 140920P00123000 P 09/20/14 123.0 0.00 0.02
BA 140920P00124000 P 09/20/14 124.0 0.00 0.04
BA 140920P00125000 P 09/20/14 125.0 0.00 0.01
BA 140920P00126000 P 09/20/14 126.0 0.00 0.04
BA 140920P00127000 P 09/20/14 127.0 0.00 0.01
BA 140920P00128000 P 09/20/14 128.0 0.00 0.04
BA 140920P00129000 P 09/20/14 129.0 0.00 0.05
BA 140920P00130000 P 09/20/14 130.0 0.54 0.81
BA 140920P00131000 P 09/20/14 131.0 1.42 2.14
BA 140920P00132000 P 09/20/14 132.0 2.42 3.30
BA 140920P00133000 P 09/20/14 133.0 3.40 4.30
BA 140920P00134000 P 09/20/14 134.0 4.40 5.25
BA 140920P00135000 P 09/20/14 135.0 5.45 5.80
BA 140920P00136000 P 09/20/14 136.0 6.20 7.30
BA 140920P00137000 P 09/20/14 137.0 7.20 8.30
BA 140920P00138000 P 09/20/14 138.0 8.25 9.25
BA 140920P00139000 P 09/20/14 139.0 9.50 9.85
BA 140920P00140000 P 09/20/14 140.0 10.50 10.85
BA 140920P00141000 P 09/20/14 141.0 11.05 11.95
BA 140920P00142000 P 09/20/14 142.0 12.00 12.90
BA 140920P00143000 P 09/20/14 143.0 13.00 13.90
BA 140920P00144000 P 09/20/14 144.0 14.00 14.85
BA 140920P00145000 P 09/20/14 145.0 15.00 15.85
BA 140920P00146000 P 09/20/14 146.0 16.00 16.85
BA 140920P00147000 P 09/20/14 147.0 17.00 17.95
BA 140920P00150000 P 09/20/14 150.0 19.45 20.85
BA 140920P00155000 P 09/20/14 155.0 24.95 25.90
BA 140920P00160000 P 09/20/14 160.0 29.50 32.00
BA 140920P00165000 P 09/20/14 165.0 34.50 37.00
BA 140920P00170000 P 09/20/14 170.0 39.50 42.00
BA 140920P00175000 P 09/20/14 175.0 44.95 46.10
BA 140920P00180000 P 09/20/14 180.0 49.95 50.90
BA 140920P00185000 P 09/20/14 185.0 54.95 55.90
BA 140920P00190000 P 09/20/14 190.0 59.95 60.90
BA 140926C00090000 C 09/26/14 90.0 38.35 39.65
BA 140926C00095000 C 09/26/14 95.0 32.75 35.70
BA 140926C00100000 C 09/26/14 100.0 27.80 30.70
BA 140926C00104000 C 09/26/14 104.0 23.90 26.65
BA 140926C00105000 C 09/26/14 105.0 23.05 24.75
BA 140926C00106000 C 09/26/14 106.0 21.80 24.70
BA 140926C00107000 C 09/26/14 107.0 20.80 23.70
BA 140926C00108000 C 09/26/14 108.0 20.75 21.85
BA 140926C00109000 C 09/26/14 109.0 19.75 20.85
BA 140926C00110000 C 09/26/14 110.0 18.75 19.95
BA 140926C00111000 C 09/26/14 111.0 17.70 18.95
BA 140926C00112000 C 09/26/14 112.0 16.70 17.95
BA 140926C00113000 C 09/26/14 113.0 15.70 16.95
BA 140926C00114000 C 09/26/14 114.0 14.75 15.85
BA 140926C00115000 C 09/26/14 115.0 13.70 14.85
BA 140926C00116000 C 09/26/14 116.0 12.70 13.85
BA 140926C00117000 C 09/26/14 117.0 11.75 12.95
BA 140926C00118000 C 09/26/14 118.0 10.75 11.95
BA 140926C00119000 C 09/26/14 119.0 10.15 10.60
BA 140926C00120000 C 09/26/14 120.0 9.15 9.60
BA 140926C00121000 C 09/26/14 121.0 8.15 8.60
BA 140926C00122000 C 09/26/14 122.0 7.15 7.60
BA 140926C00123000 C 09/26/14 123.0 6.10 6.65
BA 140926C00124000 C 09/26/14 124.0 5.25 5.65
BA 140926C00125000 C 09/26/14 125.0 4.15 4.60
BA 140926C00126000 C 09/26/14 126.0 3.30 3.65
BA 140926C00127000 C 09/26/14 127.0 2.48 2.73
BA 140926C00128000 C 09/26/14 128.0 1.73 1.88
BA 140926C00129000 C 09/26/14 129.0 1.07 1.18
BA 140926C00130000 C 09/26/14 130.0 0.58 0.63
BA 140926C00131000 C 09/26/14 131.0 0.26 0.29
BA 140926C00132000 C 09/26/14 132.0 0.09 0.13
BA 140926C00133000 C 09/26/14 133.0 0.02 0.09
BA 140926C00134000 C 09/26/14 134.0 0.00 0.15
BA 140926C00135000 C 09/26/14 135.0 0.00 0.02
BA 140926C00136000 C 09/26/14 136.0 0.00 0.06
BA 140926C00137000 C 09/26/14 137.0 0.00 0.05
BA 140926C00138000 C 09/26/14 138.0 0.00 0.04
BA 140926C00139000 C 09/26/14 139.0 0.00 0.04
BA 140926C00140000 C 09/26/14 140.0 0.00 0.04
BA 140926C00141000 C 09/26/14 141.0 0.00 0.04
BA 140926C00142000 C 09/26/14 142.0 0.00 0.04
BA 140926C00143000 C 09/26/14 143.0 0.00 0.04
BA 140926C00144000 C 09/26/14 144.0 0.00 0.04
BA 140926C00145000 C 09/26/14 145.0 0.00 0.04
BA 140926C00146000 C 09/26/14 146.0 0.00 0.04
BA 140926C00150000 C 09/26/14 150.0 0.00 0.04
BA 140926C00155000 C 09/26/14 155.0 0.00 0.04
BA 140926C00160000 C 09/26/14 160.0 0.00 0.04
BA 140926C00165000 C 09/26/14 165.0 0.00 0.04
BA 140926C00170000 C 09/26/14 170.0 0.00 0.04
BA 140926P00090000 P 09/26/14 90.0 0.00 0.04
BA 140926P00095000 P 09/26/14 95.0 0.00 0.04
BA 140926P00100000 P 09/26/14 100.0 0.00 0.04
BA 140926P00104000 P 09/26/14 104.0 0.00 0.04
BA 140926P00105000 P 09/26/14 105.0 0.00 0.04
BA 140926P00106000 P 09/26/14 106.0 0.00 0.04
BA 140926P00107000 P 09/26/14 107.0 0.00 0.04
BA 140926P00108000 P 09/26/14 108.0 0.00 0.04
BA 140926P00109000 P 09/26/14 109.0 0.00 0.04
BA 140926P00110000 P 09/26/14 110.0 0.00 0.04
BA 140926P00111000 P 09/26/14 111.0 0.00 0.04
BA 140926P00112000 P 09/26/14 112.0 0.00 0.04
BA 140926P00113000 P 09/26/14 113.0 0.00 0.04
BA 140926P00114000 P 09/26/14 114.0 0.00 0.02
BA 140926P00115000 P 09/26/14 115.0 0.01 0.06
BA 140926P00116000 P 09/26/14 116.0 0.01 0.06
BA 140926P00117000 P 09/26/14 117.0 0.02 0.13
BA 140926P00118000 P 09/26/14 118.0 0.03 0.18
BA 140926P00119000 P 09/26/14 119.0 0.03 0.14
BA 140926P00120000 P 09/26/14 120.0 0.04 0.14
BA 140926P00121000 P 09/26/14 121.0 0.04 0.14
BA 140926P00122000 P 09/26/14 122.0 0.05 0.16
BA 140926P00123000 P 09/26/14 123.0 0.02 0.15
BA 140926P00124000 P 09/26/14 124.0 0.08 0.12
BA 140926P00125000 P 09/26/14 125.0 0.10 0.17
BA 140926P00126000 P 09/26/14 126.0 0.15 0.18
BA 140926P00127000 P 09/26/14 127.0 0.25 0.28
BA 140926P00128000 P 09/26/14 128.0 0.43 0.46
BA 140926P00129000 P 09/26/14 129.0 0.74 0.78
BA 140926P00130000 P 09/26/14 130.0 1.23 1.29
BA 140926P00131000 P 09/26/14 131.0 1.88 2.05
BA 140926P00132000 P 09/26/14 132.0 2.61 2.92
BA 140926P00133000 P 09/26/14 133.0 3.40 4.20
BA 140926P00134000 P 09/26/14 134.0 4.40 5.25
BA 140926P00135000 P 09/26/14 135.0 5.25 6.30
BA 140926P00136000 P 09/26/14 136.0 6.25 7.30
BA 140926P00137000 P 09/26/14 137.0 7.25 8.30
BA 140926P00138000 P 09/26/14 138.0 8.25 9.30
BA 140926P00139000 P 09/26/14 139.0 9.25 10.25
BA 140926P00140000 P 09/26/14 140.0 9.80 11.50
BA 140926P00141000 P 09/26/14 141.0 10.80 12.55
BA 140926P00142000 P 09/26/14 142.0 11.80 13.55
BA 140926P00143000 P 09/26/14 143.0 12.80 14.55
BA 140926P00144000 P 09/26/14 144.0 13.80 15.55
BA 140926P00145000 P 09/26/14 145.0 14.80 16.55
BA 140926P00146000 P 09/26/14 146.0 15.80 17.55
BA 140926P00150000 P 09/26/14 150.0 20.05 20.90
BA 140926P00155000 P 09/26/14 155.0 24.95 25.90
BA 140926P00160000 P 09/26/14 160.0 29.95 30.90
BA 140926P00165000 P 09/26/14 165.0 34.95 35.90
BA 140926P00170000 P 09/26/14 170.0 39.50 42.00
BA 141003C00105000 C 10/03/14 105.0 23.75 24.60
BA 141003C00110000 C 10/03/14 110.0 18.85 19.65
BA 141003C00111000 C 10/03/14 111.0 17.75 19.00
BA 141003C00112000 C 10/03/14 112.0 16.75 18.00
BA 141003C00113000 C 10/03/14 113.0 15.75 17.00
BA 141003C00114000 C 10/03/14 114.0 14.80 16.00
BA 141003C00115000 C 10/03/14 115.0 13.80 15.00
BA 141003C00116000 C 10/03/14 116.0 12.80 13.85
BA 141003C00117000 C 10/03/14 117.0 11.90 12.70
BA 141003C00118000 C 10/03/14 118.0 10.90 11.70
BA 141003C00119000 C 10/03/14 119.0 9.85 10.70
BA 141003C00120000 C 10/03/14 120.0 8.90 9.90
BA 141003C00121000 C 10/03/14 121.0 7.90 8.90
BA 141003C00122000 C 10/03/14 122.0 6.90 7.95
BA 141003C00123000 C 10/03/14 123.0 5.95 7.00
BA 141003C00124000 C 10/03/14 124.0 5.05 6.00
BA 141003C00125000 C 10/03/14 125.0 4.35 4.90
BA 141003C00126000 C 10/03/14 126.0 3.65 3.90
BA 141003C00127000 C 10/03/14 127.0 2.86 3.00
BA 141003C00128000 C 10/03/14 128.0 2.11 2.29
BA 141003C00129000 C 10/03/14 129.0 1.52 1.60
BA 141003C00130000 C 10/03/14 130.0 0.98 1.06
BA 141003C00131000 C 10/03/14 131.0 0.62 0.67
BA 141003C00132000 C 10/03/14 132.0 0.36 0.40
BA 141003C00133000 C 10/03/14 133.0 0.18 0.23
BA 141003C00134000 C 10/03/14 134.0 0.09 0.22
BA 141003C00135000 C 10/03/14 135.0 0.02 0.16
BA 141003C00136000 C 10/03/14 136.0 0.02 0.20
BA 141003C00137000 C 10/03/14 137.0 0.01 0.15
BA 141003C00138000 C 10/03/14 138.0 0.00 0.12
BA 141003C00139000 C 10/03/14 139.0 0.00 0.10
BA 141003C00140000 C 10/03/14 140.0 0.00 0.06
BA 141003C00141000 C 10/03/14 141.0 0.00 0.08
BA 141003C00142000 C 10/03/14 142.0 0.00 0.07
BA 141003C00145000 C 10/03/14 145.0 0.00 0.04
BA 141003C00150000 C 10/03/14 150.0 0.00 0.04
BA 141003P00105000 P 10/03/14 105.0 0.00 0.04
BA 141003P00110000 P 10/03/14 110.0 0.02 0.06
BA 141003P00111000 P 10/03/14 111.0 0.02 0.08
BA 141003P00112000 P 10/03/14 112.0 0.03 0.11
BA 141003P00113000 P 10/03/14 113.0 0.03 0.17
BA 141003P00114000 P 10/03/14 114.0 0.04 0.16
BA 141003P00115000 P 10/03/14 115.0 0.04 0.14
BA 141003P00116000 P 10/03/14 116.0 0.05 0.20
BA 141003P00117000 P 10/03/14 117.0 0.03 0.14
BA 141003P00118000 P 10/03/14 118.0 0.02 0.17
BA 141003P00119000 P 10/03/14 119.0 0.04 0.20
BA 141003P00120000 P 10/03/14 120.0 0.06 0.17
BA 141003P00121000 P 10/03/14 121.0 0.07 0.22
BA 141003P00122000 P 10/03/14 122.0 0.09 0.26
BA 141003P00123000 P 10/03/14 123.0 0.09 0.30
BA 141003P00124000 P 10/03/14 124.0 0.21 0.25
BA 141003P00125000 P 10/03/14 125.0 0.28 0.32
BA 141003P00126000 P 10/03/14 126.0 0.40 0.44
BA 141003P00127000 P 10/03/14 127.0 0.56 0.65
BA 141003P00128000 P 10/03/14 128.0 0.81 0.87
BA 141003P00129000 P 10/03/14 129.0 1.17 1.24
BA 141003P00130000 P 10/03/14 130.0 1.65 1.72
BA 141003P00131000 P 10/03/14 131.0 2.25 2.50
BA 141003P00132000 P 10/03/14 132.0 2.93 3.20
BA 141003P00133000 P 10/03/14 133.0 3.55 4.35
BA 141003P00134000 P 10/03/14 134.0 4.40 5.35
BA 141003P00135000 P 10/03/14 135.0 5.30 6.35
BA 141003P00136000 P 10/03/14 136.0 6.30 7.30
BA 141003P00137000 P 10/03/14 137.0 7.25 8.25
BA 141003P00138000 P 10/03/14 138.0 8.20 9.30
BA 141003P00139000 P 10/03/14 139.0 9.25 10.30
BA 141003P00140000 P 10/03/14 140.0 10.05 11.95
BA 141003P00141000 P 10/03/14 141.0 11.05 12.95
BA 141003P00142000 P 10/03/14 142.0 12.05 13.95
BA 141003P00145000 P 10/03/14 145.0 14.55 16.85
BA 141003P00150000 P 10/03/14 150.0 20.05 21.70
BA 141010C00113000 C 10/10/14 113.0 15.85 16.85
BA 141010C00114000 C 10/10/14 114.0 14.85 15.80
BA 141010C00115000 C 10/10/14 115.0 13.85 14.70
BA 141010C00116000 C 10/10/14 116.0 12.85 13.75
BA 141010C00117000 C 10/10/14 117.0 11.90 12.75
BA 141010C00118000 C 10/10/14 118.0 10.90 11.75
BA 141010C00119000 C 10/10/14 119.0 9.95 10.75
BA 141010C00120000 C 10/10/14 120.0 8.95 9.80
BA 141010C00121000 C 10/10/14 121.0 8.00 9.05
BA 141010C00122000 C 10/10/14 122.0 7.10 8.10
BA 141010C00123000 C 10/10/14 123.0 6.15 7.10
BA 141010C00124000 C 10/10/14 124.0 5.45 6.10
BA 141010C00125000 C 10/10/14 125.0 4.70 5.00
BA 141010C00126000 C 10/10/14 126.0 3.85 4.15
BA 141010C00127000 C 10/10/14 127.0 3.10 3.35
BA 141010C00128000 C 10/10/14 128.0 2.46 2.60
BA 141010C00129000 C 10/10/14 129.0 1.82 1.97
BA 141010C00130000 C 10/10/14 130.0 1.33 1.43
BA 141010C00131000 C 10/10/14 131.0 0.90 1.00
BA 141010C00132000 C 10/10/14 132.0 0.60 0.68
BA 141010C00133000 C 10/10/14 133.0 0.38 0.44
BA 141010C00134000 C 10/10/14 134.0 0.20 0.30
BA 141010C00135000 C 10/10/14 135.0 0.09 0.32
BA 141010C00136000 C 10/10/14 136.0 0.08 0.29
BA 141010C00137000 C 10/10/14 137.0 0.01 0.26
BA 141010C00138000 C 10/10/14 138.0 0.02 0.19
BA 141010C00139000 C 10/10/14 139.0 0.01 0.15
BA 141010C00140000 C 10/10/14 140.0 0.00 0.11
BA 141010C00141000 C 10/10/14 141.0 0.00 0.12
BA 141010C00142000 C 10/10/14 142.0 0.00 0.10
BA 141010C00143000 C 10/10/14 143.0 0.00 0.09
BA 141010P00113000 P 10/10/14 113.0 0.02 0.25
BA 141010P00114000 P 10/10/14 114.0 0.01 0.26
BA 141010P00115000 P 10/10/14 115.0 0.05 0.27
BA 141010P00116000 P 10/10/14 116.0 0.06 0.25
BA 141010P00117000 P 10/10/14 117.0 0.07 0.32
BA 141010P00118000 P 10/10/14 118.0 0.08 0.32
BA 141010P00119000 P 10/10/14 119.0 0.09 0.34
BA 141010P00120000 P 10/10/14 120.0 0.15 0.29
BA 141010P00121000 P 10/10/14 121.0 0.16 0.36
BA 141010P00122000 P 10/10/14 122.0 0.13 0.38
BA 141010P00123000 P 10/10/14 123.0 0.30 0.35
BA 141010P00124000 P 10/10/14 124.0 0.34 0.48
BA 141010P00125000 P 10/10/14 125.0 0.44 0.56
BA 141010P00126000 P 10/10/14 126.0 0.61 0.70
BA 141010P00127000 P 10/10/14 127.0 0.83 0.93
BA 141010P00128000 P 10/10/14 128.0 1.12 1.22
BA 141010P00129000 P 10/10/14 129.0 1.50 1.57
BA 141010P00130000 P 10/10/14 130.0 1.97 2.09
BA 141010P00131000 P 10/10/14 131.0 2.54 2.70
BA 141010P00132000 P 10/10/14 132.0 3.15 3.40
BA 141010P00133000 P 10/10/14 133.0 3.90 4.20
BA 141010P00134000 P 10/10/14 134.0 4.55 5.45
BA 141010P00135000 P 10/10/14 135.0 5.40 6.40
BA 141010P00136000 P 10/10/14 136.0 6.40 7.30
BA 141010P00137000 P 10/10/14 137.0 7.25 8.35
BA 141010P00138000 P 10/10/14 138.0 8.30 9.35
BA 141010P00139000 P 10/10/14 139.0 9.25 10.30
BA 141010P00140000 P 10/10/14 140.0 10.10 11.30
BA 141010P00141000 P 10/10/14 141.0 11.05 12.30
BA 141010P00142000 P 10/10/14 142.0 12.05 13.50
BA 141010P00143000 P 10/10/14 143.0 13.05 14.75
BA 141018C00065000 C 10/18/14 65.0 62.70 64.75
BA 141018C00070000 C 10/18/14 70.0 57.75 59.75
BA 141018C00075000 C 10/18/14 75.0 52.75 54.75
BA 141018C00080000 C 10/18/14 80.0 47.70 50.05
BA 141018C00085000 C 10/18/14 85.0 42.80 44.60
BA 141018C00090000 C 10/18/14 90.0 38.75 39.75
BA 141018C00095000 C 10/18/14 95.0 33.75 34.70
BA 141018C00100000 C 10/18/14 100.0 28.80 29.60
BA 141018C00105000 C 10/18/14 105.0 23.85 24.65
BA 141018C00110000 C 10/18/14 110.0 18.85 19.70
BA 141018C00115000 C 10/18/14 115.0 13.95 14.70
BA 141018C00120000 C 10/18/14 120.0 9.40 9.75
BA 141018C00125000 C 10/18/14 125.0 4.95 5.20
BA 141018C00130000 C 10/18/14 130.0 1.66 1.71
BA 141018C00135000 C 10/18/14 135.0 0.26 0.30
BA 141018C00140000 C 10/18/14 140.0 0.02 0.10
BA 141018C00145000 C 10/18/14 145.0 0.00 0.07
BA 141018C00150000 C 10/18/14 150.0 0.00 0.04
BA 141018C00155000 C 10/18/14 155.0 0.00 0.04
BA 141018C00160000 C 10/18/14 160.0 0.00 0.04
BA 141018C00165000 C 10/18/14 165.0 0.00 0.04
BA 141018C00170000 C 10/18/14 170.0 0.00 0.04
BA 141018C00175000 C 10/18/14 175.0 0.00 0.04
BA 141018C00180000 C 10/18/14 180.0 0.00 0.04
BA 141018C00185000 C 10/18/14 185.0 0.00 0.04
BA 141018P00065000 P 10/18/14 65.0 0.00 0.04
BA 141018P00070000 P 10/18/14 70.0 0.00 0.04
BA 141018P00075000 P 10/18/14 75.0 0.00 0.01
BA 141018P00080000 P 10/18/14 80.0 0.00 0.01
BA 141018P00085000 P 10/18/14 85.0 0.00 0.01
BA 141018P00090000 P 10/18/14 90.0 0.00 0.02
BA 141018P00095000 P 10/18/14 95.0 0.00 0.02
BA 141018P00100000 P 10/18/14 100.0 0.00 0.05
BA 141018P00105000 P 10/18/14 105.0 0.03 0.08
BA 141018P00110000 P 10/18/14 110.0 0.06 0.12
BA 141018P00115000 P 10/18/14 115.0 0.11 0.15
BA 141018P00120000 P 10/18/14 120.0 0.23 0.27
BA 141018P00125000 P 10/18/14 125.0 0.68 0.73
BA 141018P00130000 P 10/18/14 130.0 2.29 2.34
BA 141018P00135000 P 10/18/14 135.0 5.80 6.45
BA 141018P00140000 P 10/18/14 140.0 10.10 11.20
BA 141018P00145000 P 10/18/14 145.0 15.05 16.20
BA 141018P00150000 P 10/18/14 150.0 20.05 21.25
BA 141018P00155000 P 10/18/14 155.0 24.95 26.90
BA 141018P00160000 P 10/18/14 160.0 29.95 31.90
BA 141018P00165000 P 10/18/14 165.0 34.95 36.90
BA 141018P00170000 P 10/18/14 170.0 39.50 42.00
BA 141018P00175000 P 10/18/14 175.0 44.50 47.00
BA 141018P00180000 P 10/18/14 180.0 49.50 52.00
BA 141018P00185000 P 10/18/14 185.0 54.50 57.00
BA 141024C00112000 C 10/24/14 112.0 16.95 18.00
BA 141024C00113000 C 10/24/14 113.0 15.10 17.05
BA 141024C00114000 C 10/24/14 114.0 14.10 16.00
BA 141024C00115000 C 10/24/14 115.0 14.05 15.25
BA 141024C00116000 C 10/24/14 116.0 13.10 14.30
BA 141024C00117000 C 10/24/14 117.0 12.20 13.35
BA 141024C00118000 C 10/24/14 118.0 11.20 12.40
BA 141024C00119000 C 10/24/14 119.0 10.25 11.45
BA 141024C00120000 C 10/24/14 120.0 9.35 10.40
BA 141024C00121000 C 10/24/14 121.0 8.45 9.50
BA 141024C00122000 C 10/24/14 122.0 7.60 8.60
BA 141024C00123000 C 10/24/14 123.0 6.75 7.75
BA 141024C00124000 C 10/24/14 124.0 6.00 6.90
BA 141024C00125000 C 10/24/14 125.0 5.35 6.10
BA 141024C00126000 C 10/24/14 126.0 4.70 5.30
BA 141024C00127000 C 10/24/14 127.0 4.00 4.50
BA 141024C00128000 C 10/24/14 128.0 3.40 3.70
BA 141024C00129000 C 10/24/14 129.0 2.89 2.98
BA 141024C00130000 C 10/24/14 130.0 2.32 2.50
BA 141024C00131000 C 10/24/14 131.0 1.88 2.05
BA 141024C00132000 C 10/24/14 132.0 1.51 1.61
BA 141024C00133000 C 10/24/14 133.0 1.14 1.31
BA 141024C00134000 C 10/24/14 134.0 0.88 0.99
BA 141024C00135000 C 10/24/14 135.0 0.63 0.80
BA 141024C00136000 C 10/24/14 136.0 0.50 0.57
BA 141024C00137000 C 10/24/14 137.0 0.33 0.53
BA 141024C00138000 C 10/24/14 138.0 0.23 0.40
BA 141024C00139000 C 10/24/14 139.0 0.12 0.37
BA 141024C00140000 C 10/24/14 140.0 0.09 0.34
BA 141024C00141000 C 10/24/14 141.0 0.07 0.32
BA 141024P00112000 P 10/24/14 112.0 0.11 0.28
BA 141024P00113000 P 10/24/14 113.0 0.14 0.31
BA 141024P00114000 P 10/24/14 114.0 0.16 0.34
BA 141024P00115000 P 10/24/14 115.0 0.19 0.36
BA 141024P00116000 P 10/24/14 116.0 0.17 0.42
BA 141024P00117000 P 10/24/14 117.0 0.21 0.46
BA 141024P00118000 P 10/24/14 118.0 0.27 0.52
BA 141024P00119000 P 10/24/14 119.0 0.42 0.57
BA 141024P00120000 P 10/24/14 120.0 0.52 0.57
BA 141024P00121000 P 10/24/14 121.0 0.61 0.68
BA 141024P00122000 P 10/24/14 122.0 0.72 0.83
BA 141024P00123000 P 10/24/14 123.0 0.82 0.97
BA 141024P00124000 P 10/24/14 124.0 1.00 1.12
BA 141024P00125000 P 10/24/14 125.0 1.22 1.32
BA 141024P00126000 P 10/24/14 126.0 1.44 1.59
BA 141024P00127000 P 10/24/14 127.0 1.67 1.91
BA 141024P00128000 P 10/24/14 128.0 2.03 2.25
BA 141024P00129000 P 10/24/14 129.0 2.50 2.65
BA 141024P00130000 P 10/24/14 130.0 2.96 3.15
BA 141024P00131000 P 10/24/14 131.0 3.40 4.00
BA 141024P00132000 P 10/24/14 132.0 4.00 4.65
BA 141024P00133000 P 10/24/14 133.0 4.55 5.35
BA 141024P00134000 P 10/24/14 134.0 5.20 6.10
BA 141024P00135000 P 10/24/14 135.0 5.95 6.90
BA 141024P00136000 P 10/24/14 136.0 6.75 7.75
BA 141024P00137000 P 10/24/14 137.0 7.60 8.65
BA 141024P00138000 P 10/24/14 138.0 8.50 9.55
BA 141024P00139000 P 10/24/14 139.0 9.45 10.45
BA 141024P00140000 P 10/24/14 140.0 10.20 11.45
BA 141024P00141000 P 10/24/14 141.0 11.15 12.40
BA 141031C00112000 C 10/31/14 112.0 16.10 18.05
BA 141031C00113000 C 10/31/14 113.0 15.15 17.05
BA 141031C00114000 C 10/31/14 114.0 15.10 16.25
BA 141031C00115000 C 10/31/14 115.0 14.15 15.30
BA 141031C00116000 C 10/31/14 116.0 13.15 14.35
BA 141031C00117000 C 10/31/14 117.0 12.25 13.40
BA 141031C00118000 C 10/31/14 118.0 11.30 12.45
BA 141031C00119000 C 10/31/14 119.0 10.40 11.20
BA 141031C00120000 C 10/31/14 120.0 9.50 10.30
BA 141031C00121000 C 10/31/14 121.0 8.65 9.60
BA 141031C00122000 C 10/31/14 122.0 7.80 8.75
BA 141031C00123000 C 10/31/14 123.0 6.95 7.90
BA 141031C00124000 C 10/31/14 124.0 6.20 7.10
BA 141031C00125000 C 10/31/14 125.0 5.75 6.30
BA 141031C00126000 C 10/31/14 126.0 4.75 5.40
BA 141031C00127000 C 10/31/14 127.0 4.30 4.60
BA 141031C00128000 C 10/31/14 128.0 3.70 4.05
BA 141031C00129000 C 10/31/14 129.0 3.10 3.30
BA 141031C00130000 C 10/31/14 130.0 2.61 2.75
BA 141031C00131000 C 10/31/14 131.0 2.12 2.29
BA 141031C00132000 C 10/31/14 132.0 1.62 1.94
BA 141031C00133000 C 10/31/14 133.0 1.36 1.51
BA 141031C00134000 C 10/31/14 134.0 1.06 1.23
BA 141031C00135000 C 10/31/14 135.0 0.84 0.93
BA 141031C00136000 C 10/31/14 136.0 0.62 0.80
BA 141031C00137000 C 10/31/14 137.0 0.43 0.68
BA 141031C00138000 C 10/31/14 138.0 0.31 0.56
BA 141031C00139000 C 10/31/14 139.0 0.21 0.46
BA 141031C00140000 C 10/31/14 140.0 0.13 0.38
BA 141031C00141000 C 10/31/14 141.0 0.09 0.34
BA 141031P00112000 P 10/31/14 112.0 0.15 0.35
BA 141031P00113000 P 10/31/14 113.0 0.17 0.38
BA 141031P00114000 P 10/31/14 114.0 0.15 0.40
BA 141031P00115000 P 10/31/14 115.0 0.19 0.43
BA 141031P00116000 P 10/31/14 116.0 0.25 0.50
BA 141031P00117000 P 10/31/14 117.0 0.30 0.55
BA 141031P00118000 P 10/31/14 118.0 0.37 0.62
BA 141031P00119000 P 10/31/14 119.0 0.44 0.69
BA 141031P00120000 P 10/31/14 120.0 0.57 0.82
BA 141031P00121000 P 10/31/14 121.0 0.64 0.88
BA 141031P00122000 P 10/31/14 122.0 0.83 1.01
BA 141031P00123000 P 10/31/14 123.0 0.99 1.14
BA 141031P00124000 P 10/31/14 124.0 1.11 1.32
BA 141031P00125000 P 10/31/14 125.0 1.41 1.51
BA 141031P00126000 P 10/31/14 126.0 1.64 1.93
BA 141031P00127000 P 10/31/14 127.0 1.96 2.23
BA 141031P00128000 P 10/31/14 128.0 2.32 2.60
BA 141031P00129000 P 10/31/14 129.0 2.73 2.85
BA 141031P00130000 P 10/31/14 130.0 3.20 3.35
BA 141031P00131000 P 10/31/14 131.0 3.70 4.15
BA 141031P00132000 P 10/31/14 132.0 4.20 4.70
BA 141031P00133000 P 10/31/14 133.0 4.90 5.40
BA 141031P00134000 P 10/31/14 134.0 5.35 6.30
BA 141031P00135000 P 10/31/14 135.0 6.10 7.05
BA 141031P00136000 P 10/31/14 136.0 6.90 7.85
BA 141031P00137000 P 10/31/14 137.0 7.75 8.75
BA 141031P00138000 P 10/31/14 138.0 8.60 9.65
BA 141031P00139000 P 10/31/14 139.0 9.15 10.55
BA 141031P00140000 P 10/31/14 140.0 10.30 11.50
BA 141031P00141000 P 10/31/14 141.0 11.20 12.45
BA 141122C00065000 C 11/22/14 65.0 62.60 64.90
BA 141122C00070000 C 11/22/14 70.0 57.55 60.70
BA 141122C00075000 C 11/22/14 75.0 52.55 55.75
BA 141122C00080000 C 11/22/14 80.0 47.65 49.75
BA 141122C00085000 C 11/22/14 85.0 43.50 44.65
BA 141122C00090000 C 11/22/14 90.0 38.25 39.65
BA 141122C00095000 C 11/22/14 95.0 33.35 34.75
BA 141122C00100000 C 11/22/14 100.0 29.25 29.70
BA 141122C00105000 C 11/22/14 105.0 24.20 25.00
BA 141122C00110000 C 11/22/14 110.0 19.45 19.95
BA 141122C00115000 C 11/22/14 115.0 14.45 15.00
BA 141122C00120000 C 11/22/14 120.0 9.75 10.35
BA 141122C00125000 C 11/22/14 125.0 6.10 6.25
BA 141122C00130000 C 11/22/14 130.0 3.00 3.15
BA 141122C00135000 C 11/22/14 135.0 1.21 1.25
BA 141122C00140000 C 11/22/14 140.0 0.40 0.45
BA 141122C00145000 C 11/22/14 145.0 0.13 0.17
BA 141122C00150000 C 11/22/14 150.0 0.02 0.14
BA 141122C00155000 C 11/22/14 155.0 0.02 0.11
BA 141122C00160000 C 11/22/14 160.0 0.00 0.13
BA 141122C00165000 C 11/22/14 165.0 0.00 0.09
BA 141122C00170000 C 11/22/14 170.0 0.00 0.05
BA 141122C00175000 C 11/22/14 175.0 0.00 0.04
BA 141122C00180000 C 11/22/14 180.0 0.00 0.04
BA 141122C00185000 C 11/22/14 185.0 0.00 0.04
BA 141122C00190000 C 11/22/14 190.0 0.00 0.04
BA 141122P00065000 P 11/22/14 65.0 0.00 0.01
BA 141122P00070000 P 11/22/14 70.0 0.00 0.01
BA 141122P00075000 P 11/22/14 75.0 0.00 0.01
BA 141122P00080000 P 11/22/14 80.0 0.00 0.03
BA 141122P00085000 P 11/22/14 85.0 0.03 0.04
BA 141122P00090000 P 11/22/14 90.0 0.04 0.10
BA 141122P00095000 P 11/22/14 95.0 0.09 0.11
BA 141122P00100000 P 11/22/14 100.0 0.10 0.19
BA 141122P00105000 P 11/22/14 105.0 0.22 0.24
BA 141122P00110000 P 11/22/14 110.0 0.35 0.38
BA 141122P00115000 P 11/22/14 115.0 0.59 0.63
BA 141122P00120000 P 11/22/14 120.0 1.08 1.15
BA 141122P00125000 P 11/22/14 125.0 2.16 2.23
BA 141122P00130000 P 11/22/14 130.0 4.15 4.30
BA 141122P00135000 P 11/22/14 135.0 7.40 7.60
BA 141122P00140000 P 11/22/14 140.0 11.15 12.35
BA 141122P00145000 P 11/22/14 145.0 15.85 17.05
BA 141122P00150000 P 11/22/14 150.0 20.65 22.00
BA 141122P00155000 P 11/22/14 155.0 25.65 26.95
BA 141122P00160000 P 11/22/14 160.0 30.65 31.95
BA 141122P00165000 P 11/22/14 165.0 35.60 36.90
BA 141122P00170000 P 11/22/14 170.0 40.60 41.90
BA 141122P00175000 P 11/22/14 175.0 45.30 46.95
BA 141122P00180000 P 11/22/14 180.0 50.30 51.95
BA 141122P00185000 P 11/22/14 185.0 54.90 56.95
BA 141122P00190000 P 11/22/14 190.0 60.05 61.95
BA 150117C00037500 C 01/17/15 37.5 91.05 92.55
BA 150117C00040000 C 01/17/15 40.0 88.55 90.05
BA 150117C00042500 C 01/17/15 42.5 86.05 87.55
BA 150117C00045000 C 01/17/15 45.0 83.75 85.00
BA 150117C00047500 C 01/17/15 47.5 81.05 82.55
BA 150117C00050000 C 01/17/15 50.0 78.70 79.70
BA 150117C00055000 C 01/17/15 55.0 73.65 75.10
BA 150117C00060000 C 01/17/15 60.0 68.65 70.10
BA 150117C00062500 C 01/17/15 62.5 66.15 67.60
BA 150117C00065000 C 01/17/15 65.0 63.65 65.10
BA 150117C00067500 C 01/17/15 67.5 61.15 62.60
BA 150117C00070000 C 01/17/15 70.0 58.60 59.70
BA 150117C00072500 C 01/17/15 72.5 56.10 57.20
BA 150117C00075000 C 01/17/15 75.0 53.60 54.70
BA 150117C00077500 C 01/17/15 77.5 51.10 52.55
BA 150117C00080000 C 01/17/15 80.0 48.80 49.70
BA 150117C00082500 C 01/17/15 82.5 46.30 47.20
BA 150117C00085000 C 01/17/15 85.0 43.85 44.70
BA 150117C00087500 C 01/17/15 87.5 41.35 42.20
BA 150117C00090000 C 01/17/15 90.0 38.90 39.70
BA 150117C00092500 C 01/17/15 92.5 36.40 37.20
BA 150117C00095000 C 01/17/15 95.0 33.90 34.65
BA 150117C00097500 C 01/17/15 97.5 31.35 32.60
BA 150117C00100000 C 01/17/15 100.0 29.40 29.75
BA 150117C00105000 C 01/17/15 105.0 24.00 25.00
BA 150117C00110000 C 01/17/15 110.0 19.65 20.00
BA 150117C00115000 C 01/17/15 115.0 15.00 15.45
BA 150117C00120000 C 01/17/15 120.0 10.90 11.10
BA 150117C00125000 C 01/17/15 125.0 7.25 7.40
BA 150117C00130000 C 01/17/15 130.0 4.35 4.45
BA 150117C00135000 C 01/17/15 135.0 2.35 2.43
BA 150117C00140000 C 01/17/15 140.0 1.17 1.23
BA 150117C00145000 C 01/17/15 145.0 0.56 0.61
BA 150117C00150000 C 01/17/15 150.0 0.27 0.33
BA 150117C00155000 C 01/17/15 155.0 0.13 0.23
BA 150117C00160000 C 01/17/15 160.0 0.07 0.17
BA 150117C00165000 C 01/17/15 165.0 0.05 0.13
BA 150117C00170000 C 01/17/15 170.0 0.01 0.10
BA 150117C00175000 C 01/17/15 175.0 0.00 0.13
BA 150117C00180000 C 01/17/15 180.0 0.00 0.11
BA 150117C00185000 C 01/17/15 185.0 0.00 0.08
BA 150117C00190000 C 01/17/15 190.0 0.00 0.09
BA 150117C00195000 C 01/17/15 195.0 0.00 0.07
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 0.01 0.04
BA 150117P00050000 P 01/17/15 50.0 0.02 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 0.01 0.05
BA 150117P00065000 P 01/17/15 65.0 0.02 0.06
BA 150117P00067500 P 01/17/15 67.5 0.02 0.06
BA 150117P00070000 P 01/17/15 70.0 0.04 0.07
BA 150117P00072500 P 01/17/15 72.5 0.05 0.11
BA 150117P00075000 P 01/17/15 75.0 0.05 0.13
BA 150117P00077500 P 01/17/15 77.5 0.05 0.14
BA 150117P00080000 P 01/17/15 80.0 0.10 0.16
BA 150117P00082500 P 01/17/15 82.5 0.06 0.18
BA 150117P00085000 P 01/17/15 85.0 0.14 0.21
BA 150117P00087500 P 01/17/15 87.5 0.12 0.23
BA 150117P00090000 P 01/17/15 90.0 0.14 0.26
BA 150117P00092500 P 01/17/15 92.5 0.18 0.29
BA 150117P00095000 P 01/17/15 95.0 0.22 0.32
BA 150117P00097500 P 01/17/15 97.5 0.26 0.35
BA 150117P00100000 P 01/17/15 100.0 0.34 0.41
BA 150117P00105000 P 01/17/15 105.0 0.50 0.57
BA 150117P00110000 P 01/17/15 110.0 0.76 0.84
BA 150117P00115000 P 01/17/15 115.0 1.24 1.30
BA 150117P00120000 P 01/17/15 120.0 2.05 2.13
BA 150117P00125000 P 01/17/15 125.0 3.40 3.50
BA 150117P00130000 P 01/17/15 130.0 5.50 5.65
BA 150117P00135000 P 01/17/15 135.0 8.50 8.70
BA 150117P00140000 P 01/17/15 140.0 12.30 12.55
BA 150117P00145000 P 01/17/15 145.0 16.25 17.35
BA 150117P00150000 P 01/17/15 150.0 21.00 22.15
BA 150117P00155000 P 01/17/15 155.0 25.90 27.05
BA 150117P00160000 P 01/17/15 160.0 30.65 32.10
BA 150117P00165000 P 01/17/15 165.0 35.65 36.95
BA 150117P00170000 P 01/17/15 170.0 40.65 41.90
BA 150117P00175000 P 01/17/15 175.0 45.65 46.90
BA 150117P00180000 P 01/17/15 180.0 50.65 51.90
BA 150117P00185000 P 01/17/15 185.0 55.65 56.90
BA 150117P00190000 P 01/17/15 190.0 60.65 61.90
BA 150117P00195000 P 01/17/15 195.0 65.55 66.95
BA 150117P00200000 P 01/17/15 200.0 70.55 71.95
BA 150220C00060000 C 02/20/15 60.0 68.65 71.05
BA 150220C00065000 C 02/20/15 65.0 62.80 65.80
BA 150220C00070000 C 02/20/15 70.0 58.65 60.95
BA 150220C00075000 C 02/20/15 75.0 52.80 55.80
BA 150220C00080000 C 02/20/15 80.0 48.55 50.15
BA 150220C00085000 C 02/20/15 85.0 43.85 45.15
BA 150220C00090000 C 02/20/15 90.0 38.90 40.20
BA 150220C00095000 C 02/20/15 95.0 33.95 35.25
BA 150220C00100000 C 02/20/15 100.0 29.05 30.35
BA 150220C00105000 C 02/20/15 105.0 24.25 25.55
BA 150220C00110000 C 02/20/15 110.0 19.60 20.75
BA 150220C00115000 C 02/20/15 115.0 15.25 16.00
BA 150220C00120000 C 02/20/15 120.0 11.55 11.70
BA 150220C00125000 C 02/20/15 125.0 8.05 8.25
BA 150220C00130000 C 02/20/15 130.0 5.25 5.40
BA 150220C00135000 C 02/20/15 135.0 3.15 3.25
BA 150220C00140000 C 02/20/15 140.0 1.80 1.90
BA 150220C00145000 C 02/20/15 145.0 0.98 1.10
BA 150220C00150000 C 02/20/15 150.0 0.54 0.65
BA 150220C00155000 C 02/20/15 155.0 0.30 0.41
BA 150220C00160000 C 02/20/15 160.0 0.15 0.28
BA 150220C00165000 C 02/20/15 165.0 0.07 0.21
BA 150220C00170000 C 02/20/15 170.0 0.04 0.19
BA 150220C00175000 C 02/20/15 175.0 0.02 0.17
BA 150220C00180000 C 02/20/15 180.0 0.01 0.15
BA 150220C00185000 C 02/20/15 185.0 0.01 0.14
BA 150220C00190000 C 02/20/15 190.0 0.01 0.12
BA 150220C00195000 C 02/20/15 195.0 0.00 0.10
BA 150220P00060000 P 02/20/15 60.0 0.02 0.07
BA 150220P00065000 P 02/20/15 65.0 0.03 0.09
BA 150220P00070000 P 02/20/15 70.0 0.02 0.14
BA 150220P00075000 P 02/20/15 75.0 0.08 0.18
BA 150220P00080000 P 02/20/15 80.0 0.11 0.22
BA 150220P00085000 P 02/20/15 85.0 0.16 0.28
BA 150220P00090000 P 02/20/15 90.0 0.24 0.35
BA 150220P00095000 P 02/20/15 95.0 0.40 0.46
BA 150220P00100000 P 02/20/15 100.0 0.57 0.62
BA 150220P00105000 P 02/20/15 105.0 0.79 0.90
BA 150220P00110000 P 02/20/15 110.0 1.25 1.33
BA 150220P00115000 P 02/20/15 115.0 1.95 2.03
BA 150220P00120000 P 02/20/15 120.0 2.99 3.10
BA 150220P00125000 P 02/20/15 125.0 4.55 4.70
BA 150220P00130000 P 02/20/15 130.0 6.85 7.00
BA 150220P00135000 P 02/20/15 135.0 9.80 10.05
BA 150220P00140000 P 02/20/15 140.0 13.35 13.70
BA 150220P00145000 P 02/20/15 145.0 17.20 18.30
BA 150220P00150000 P 02/20/15 150.0 21.65 22.95
BA 150220P00155000 P 02/20/15 155.0 26.40 27.80
BA 150220P00160000 P 02/20/15 160.0 31.25 32.65
BA 150220P00165000 P 02/20/15 165.0 36.20 37.60
BA 150220P00170000 P 02/20/15 170.0 41.15 42.55
BA 150220P00175000 P 02/20/15 175.0 46.10 47.50
BA 150220P00180000 P 02/20/15 180.0 51.10 53.70
BA 150220P00185000 P 02/20/15 185.0 56.10 58.55
BA 150220P00190000 P 02/20/15 190.0 61.05 63.60
BA 150220P00195000 P 02/20/15 195.0 66.05 68.65
BA 160115C00060000 C 01/15/16 60.0 68.10 70.60
BA 160115C00065000 C 01/15/16 65.0 63.65 65.65
BA 160115C00070000 C 01/15/16 70.0 57.95 60.70
BA 160115C00075000 C 01/15/16 75.0 53.35 55.70
BA 160115C00080000 C 01/15/16 80.0 48.40 50.75
BA 160115C00085000 C 01/15/16 85.0 43.55 45.90
BA 160115C00090000 C 01/15/16 90.0 39.15 41.15
BA 160115C00095000 C 01/15/16 95.0 34.60 36.60
BA 160115C00100000 C 01/15/16 100.0 30.35 31.20
BA 160115C00105000 C 01/15/16 105.0 26.25 27.65
BA 160115C00110000 C 01/15/16 110.0 22.15 24.10
BA 160115C00115000 C 01/15/16 115.0 19.25 20.50
BA 160115C00120000 C 01/15/16 120.0 16.20 16.55
BA 160115C00125000 C 01/15/16 125.0 13.35 13.65
BA 160115C00130000 C 01/15/16 130.0 10.90 11.10
BA 160115C00135000 C 01/15/16 135.0 8.75 9.00
BA 160115C00140000 C 01/15/16 140.0 6.95 7.20
BA 160115C00145000 C 01/15/16 145.0 5.45 5.70
BA 160115C00150000 C 01/15/16 150.0 4.30 4.50
BA 160115C00155000 C 01/15/16 155.0 3.25 3.55
BA 160115C00160000 C 01/15/16 160.0 2.60 2.77
BA 160115C00165000 C 01/15/16 165.0 2.01 2.17
BA 160115C00170000 C 01/15/16 170.0 1.56 1.71
BA 160115C00175000 C 01/15/16 175.0 1.23 1.36
BA 160115C00180000 C 01/15/16 180.0 0.97 1.09
BA 160115C00185000 C 01/15/16 185.0 0.75 0.89
BA 160115C00190000 C 01/15/16 190.0 0.58 0.74
BA 160115C00195000 C 01/15/16 195.0 0.47 0.63
BA 160115C00200000 C 01/15/16 200.0 0.40 0.54
BA 160115P00060000 P 01/15/16 60.0 0.32 0.46
BA 160115P00065000 P 01/15/16 65.0 0.45 0.63
BA 160115P00070000 P 01/15/16 70.0 0.62 0.79
BA 160115P00075000 P 01/15/16 75.0 0.88 0.93
BA 160115P00080000 P 01/15/16 80.0 1.14 1.30
BA 160115P00085000 P 01/15/16 85.0 1.51 1.67
BA 160115P00090000 P 01/15/16 90.0 2.05 2.16
BA 160115P00095000 P 01/15/16 95.0 2.63 2.78
BA 160115P00100000 P 01/15/16 100.0 3.50 3.60
BA 160115P00105000 P 01/15/16 105.0 4.50 4.65
BA 160115P00110000 P 01/15/16 110.0 5.75 5.90
BA 160115P00115000 P 01/15/16 115.0 7.20 7.40
BA 160115P00120000 P 01/15/16 120.0 9.05 9.30
BA 160115P00125000 P 01/15/16 125.0 11.20 11.50
BA 160115P00130000 P 01/15/16 130.0 13.70 13.95
BA 160115P00135000 P 01/15/16 135.0 16.60 16.90
BA 160115P00140000 P 01/15/16 140.0 19.80 20.10
BA 160115P00145000 P 01/15/16 145.0 23.10 23.60
BA 160115P00150000 P 01/15/16 150.0 27.05 27.35
BA 160115P00155000 P 01/15/16 155.0 30.40 32.35
BA 160115P00160000 P 01/15/16 160.0 34.65 36.45
BA 160115P00165000 P 01/15/16 165.0 39.05 41.05
BA 160115P00170000 P 01/15/16 170.0 43.55 45.55
BA 160115P00175000 P 01/15/16 175.0 47.80 49.80
BA 160115P00180000 P 01/15/16 180.0 52.50 54.50
BA 160115P00185000 P 01/15/16 185.0 57.30 60.85
BA 160115P00190000 P 01/15/16 190.0 62.10 64.10
BA 160115P00195000 P 01/15/16 195.0 66.30 69.70
BA 160115P00200000 P 01/15/16 200.0 71.15 74.55

OPRA data is delayed 15 minutes.