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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-09)Premium Content

Boeing Co (BA)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BA 170120C00055000 C 01/20/17 55.0 102.55 105.50
BA 170120C00060000 C 01/20/17 60.0 97.70 99.95
BA 170120C00065000 C 01/20/17 65.0 92.55 96.00
BA 170120C00070000 C 01/20/17 70.0 87.55 91.10
BA 170120C00075000 C 01/20/17 75.0 82.80 85.10
BA 170120C00080000 C 01/20/17 80.0 77.50 80.00
BA 170120C00085000 C 01/20/17 85.0 72.65 75.15
BA 170120C00090000 C 01/20/17 90.0 67.55 69.95
BA 170120C00095000 C 01/20/17 95.0 62.60 64.95
BA 170120C00100000 C 01/20/17 100.0 58.70 59.55
BA 170120C00105000 C 01/20/17 105.0 52.60 55.00
BA 170120C00110000 C 01/20/17 110.0 48.70 49.55
BA 170120C00115000 C 01/20/17 115.0 43.70 44.55
BA 170120C00120000 C 01/20/17 120.0 38.70 39.50
BA 170120C00121000 C 01/20/17 121.0 36.50 39.20
BA 170120C00122000 C 01/20/17 122.0 35.50 38.00
BA 170120C00123000 C 01/20/17 123.0 34.50 37.00
BA 170120C00124000 C 01/20/17 124.0 33.50 36.00
BA 170120C00125000 C 01/20/17 125.0 33.70 34.50
BA 170120C00126000 C 01/20/17 126.0 31.45 33.90
BA 170120C00127000 C 01/20/17 127.0 30.55 32.95
BA 170120C00128000 C 01/20/17 128.0 29.55 32.10
BA 170120C00129000 C 01/20/17 129.0 28.55 31.15
BA 170120C00130000 C 01/20/17 130.0 28.75 29.55
BA 170120C00131000 C 01/20/17 131.0 26.60 29.00
BA 170120C00132000 C 01/20/17 132.0 25.55 28.10
BA 170120C00133000 C 01/20/17 133.0 24.55 26.85
BA 170120C00134000 C 01/20/17 134.0 23.55 26.10
BA 170120C00135000 C 01/20/17 135.0 23.75 24.55
BA 170120C00136000 C 01/20/17 136.0 21.80 24.15
BA 170120C00137000 C 01/20/17 137.0 20.70 23.10
BA 170120C00138000 C 01/20/17 138.0 19.70 21.85
BA 170120C00139000 C 01/20/17 139.0 18.85 21.10
BA 170120C00140000 C 01/20/17 140.0 18.85 19.55
BA 170120C00141000 C 01/20/17 141.0 16.70 18.95
BA 170120C00142000 C 01/20/17 142.0 15.80 17.85
BA 170120C00143000 C 01/20/17 143.0 14.85 16.85
BA 170120C00144000 C 01/20/17 144.0 13.70 15.95
BA 170120C00145000 C 01/20/17 145.0 13.75 14.55
BA 170120C00146000 C 01/20/17 146.0 11.85 13.85
BA 170120C00147000 C 01/20/17 147.0 10.85 12.85
BA 170120C00148000 C 01/20/17 148.0 9.85 11.90
BA 170120C00149000 C 01/20/17 149.0 8.80 10.90
BA 170120C00150000 C 01/20/17 150.0 8.90 9.40
BA 170120C00152500 C 01/20/17 152.5 5.40 7.35
BA 170120C00155000 C 01/20/17 155.0 3.90 4.60
BA 170120C00157500 C 01/20/17 157.5 1.63 2.09
BA 170120C00160000 C 01/20/17 160.0 0.27 0.42
BA 170120C00162500 C 01/20/17 162.5 0.02 0.06
BA 170120C00165000 C 01/20/17 165.0 0.00 0.02
BA 170120C00167500 C 01/20/17 167.5 0.00 0.05
BA 170120C00170000 C 01/20/17 170.0 0.00 0.04
BA 170120C00172500 C 01/20/17 172.5 0.00 0.01
BA 170120C00175000 C 01/20/17 175.0 0.00 0.01
BA 170120C00177500 C 01/20/17 177.5 0.00 0.01
BA 170120C00180000 C 01/20/17 180.0 0.00 0.01
BA 170120C00182500 C 01/20/17 182.5 0.00 0.06
BA 170120C00185000 C 01/20/17 185.0 0.00 0.03
BA 170120C00187500 C 01/20/17 187.5 0.00 0.04
BA 170120C00190000 C 01/20/17 190.0 0.00 0.05
BA 170120C00195000 C 01/20/17 195.0 0.00 0.02
BA 170120C00200000 C 01/20/17 200.0 0.00 0.01
BA 170120C00210000 C 01/20/17 210.0 0.00 0.03
BA 170120C00220000 C 01/20/17 220.0 0.00 0.06
BA 170120C00230000 C 01/20/17 230.0 0.00 0.06
BA 170120P00055000 P 01/20/17 55.0 0.00 0.06
BA 170120P00060000 P 01/20/17 60.0 0.00 0.01
BA 170120P00065000 P 01/20/17 65.0 0.00 0.01
BA 170120P00070000 P 01/20/17 70.0 0.00 0.01
BA 170120P00075000 P 01/20/17 75.0 0.00 0.01
BA 170120P00080000 P 01/20/17 80.0 0.00 0.01
BA 170120P00085000 P 01/20/17 85.0 0.00 0.01
BA 170120P00090000 P 01/20/17 90.0 0.00 0.01
BA 170120P00095000 P 01/20/17 95.0 0.00 0.01
BA 170120P00100000 P 01/20/17 100.0 0.00 0.01
BA 170120P00105000 P 01/20/17 105.0 0.00 0.03
BA 170120P00110000 P 01/20/17 110.0 0.00 0.01
BA 170120P00115000 P 01/20/17 115.0 0.00 0.04
BA 170120P00120000 P 01/20/17 120.0 0.00 0.06
BA 170120P00121000 P 01/20/17 121.0 0.00 0.05
BA 170120P00122000 P 01/20/17 122.0 0.00 0.05
BA 170120P00123000 P 01/20/17 123.0 0.00 0.05
BA 170120P00124000 P 01/20/17 124.0 0.00 0.05
BA 170120P00125000 P 01/20/17 125.0 0.00 0.05
BA 170120P00126000 P 01/20/17 126.0 0.00 0.05
BA 170120P00127000 P 01/20/17 127.0 0.00 0.04
BA 170120P00128000 P 01/20/17 128.0 0.00 0.05
BA 170120P00129000 P 01/20/17 129.0 0.00 0.04
BA 170120P00130000 P 01/20/17 130.0 0.00 0.04
BA 170120P00131000 P 01/20/17 131.0 0.00 0.05
BA 170120P00132000 P 01/20/17 132.0 0.00 0.05
BA 170120P00133000 P 01/20/17 133.0 0.00 0.05
BA 170120P00134000 P 01/20/17 134.0 0.00 0.05
BA 170120P00135000 P 01/20/17 135.0 0.00 0.06
BA 170120P00136000 P 01/20/17 136.0 0.00 0.05
BA 170120P00137000 P 01/20/17 137.0 0.00 0.04
BA 170120P00138000 P 01/20/17 138.0 0.00 0.01
BA 170120P00139000 P 01/20/17 139.0 0.00 0.01
BA 170120P00140000 P 01/20/17 140.0 0.00 0.01
BA 170120P00141000 P 01/20/17 141.0 0.00 0.01
BA 170120P00142000 P 01/20/17 142.0 0.00 0.06
BA 170120P00143000 P 01/20/17 143.0 0.00 0.06
BA 170120P00144000 P 01/20/17 144.0 0.00 0.03
BA 170120P00145000 P 01/20/17 145.0 0.00 0.06
BA 170120P00146000 P 01/20/17 146.0 0.01 0.03
BA 170120P00147000 P 01/20/17 147.0 0.00 0.05
BA 170120P00148000 P 01/20/17 148.0 0.00 0.03
BA 170120P00149000 P 01/20/17 149.0 0.01 0.03
BA 170120P00150000 P 01/20/17 150.0 0.01 0.04
BA 170120P00152500 P 01/20/17 152.5 0.02 0.05
BA 170120P00155000 P 01/20/17 155.0 0.05 0.09
BA 170120P00157500 P 01/20/17 157.5 0.17 0.30
BA 170120P00160000 P 01/20/17 160.0 1.01 1.42
BA 170120P00162500 P 01/20/17 162.5 3.05 3.70
BA 170120P00165000 P 01/20/17 165.0 5.10 6.70
BA 170120P00167500 P 01/20/17 167.5 7.65 9.55
BA 170120P00170000 P 01/20/17 170.0 10.10 11.65
BA 170120P00172500 P 01/20/17 172.5 12.35 14.75
BA 170120P00175000 P 01/20/17 175.0 14.95 16.80
BA 170120P00177500 P 01/20/17 177.5 17.40 19.90
BA 170120P00180000 P 01/20/17 180.0 19.95 22.00
BA 170120P00182500 P 01/20/17 182.5 22.25 25.00
BA 170120P00185000 P 01/20/17 185.0 25.00 27.10
BA 170120P00187500 P 01/20/17 187.5 27.35 30.00
BA 170120P00190000 P 01/20/17 190.0 29.90 32.05
BA 170120P00195000 P 01/20/17 195.0 35.00 37.35
BA 170120P00200000 P 01/20/17 200.0 40.00 42.50
BA 170120P00210000 P 01/20/17 210.0 49.65 52.50
BA 170120P00220000 P 01/20/17 220.0 60.10 62.10
BA 170120P00230000 P 01/20/17 230.0 69.50 72.50
BA 170127C00120000 C 01/27/17 120.0 36.80 40.40
BA 170127C00125000 C 01/27/17 125.0 31.50 36.00
BA 170127C00130000 C 01/27/17 130.0 27.65 29.95
BA 170127C00135000 C 01/27/17 135.0 22.55 25.70
BA 170127C00138000 C 01/27/17 138.0 19.55 22.15
BA 170127C00139000 C 01/27/17 139.0 18.60 21.20
BA 170127C00140000 C 01/27/17 140.0 17.70 20.10
BA 170127C00141000 C 01/27/17 141.0 16.95 19.10
BA 170127C00142000 C 01/27/17 142.0 15.75 18.25
BA 170127C00143000 C 01/27/17 143.0 14.70 17.65
BA 170127C00144000 C 01/27/17 144.0 13.85 17.00
BA 170127C00145000 C 01/27/17 145.0 13.50 15.15
BA 170127C00146000 C 01/27/17 146.0 12.50 14.15
BA 170127C00147000 C 01/27/17 147.0 11.55 13.15
BA 170127C00148000 C 01/27/17 148.0 10.65 12.30
BA 170127C00149000 C 01/27/17 149.0 9.65 11.45
BA 170127C00150000 C 01/27/17 150.0 8.70 10.40
BA 170127C00152500 C 01/27/17 152.5 7.30 7.80
BA 170127C00155000 C 01/27/17 155.0 5.35 5.80
BA 170127C00157500 C 01/27/17 157.5 3.65 4.00
BA 170127C00160000 C 01/27/17 160.0 2.34 2.60
BA 170127C00162500 C 01/27/17 162.5 1.39 1.57
BA 170127C00165000 C 01/27/17 165.0 0.77 0.92
BA 170127C00167500 C 01/27/17 167.5 0.40 0.51
BA 170127C00170000 C 01/27/17 170.0 0.20 0.27
BA 170127C00172500 C 01/27/17 172.5 0.09 0.13
BA 170127C00175000 C 01/27/17 175.0 0.03 0.12
BA 170127C00177500 C 01/27/17 177.5 0.01 0.21
BA 170127C00180000 C 01/27/17 180.0 0.00 0.17
BA 170127C00182500 C 01/27/17 182.5 0.00 0.15
BA 170127C00185000 C 01/27/17 185.0 0.00 0.10
BA 170127C00187500 C 01/27/17 187.5 0.00 0.09
BA 170127C00190000 C 01/27/17 190.0 0.00 0.08
BA 170127C00192500 C 01/27/17 192.5 0.00 0.05
BA 170127C00195000 C 01/27/17 195.0 0.00 0.06
BA 170127C00200000 C 01/27/17 200.0 0.00 0.04
BA 170127P00120000 P 01/27/17 120.0 0.00 0.05
BA 170127P00125000 P 01/27/17 125.0 0.00 0.11
BA 170127P00130000 P 01/27/17 130.0 0.00 0.12
BA 170127P00135000 P 01/27/17 135.0 0.00 0.10
BA 170127P00138000 P 01/27/17 138.0 0.05 0.13
BA 170127P00139000 P 01/27/17 139.0 0.09 0.13
BA 170127P00140000 P 01/27/17 140.0 0.10 0.14
BA 170127P00141000 P 01/27/17 141.0 0.12 0.16
BA 170127P00142000 P 01/27/17 142.0 0.11 0.18
BA 170127P00143000 P 01/27/17 143.0 0.14 0.20
BA 170127P00144000 P 01/27/17 144.0 0.19 0.25
BA 170127P00145000 P 01/27/17 145.0 0.21 0.29
BA 170127P00146000 P 01/27/17 146.0 0.25 0.33
BA 170127P00147000 P 01/27/17 147.0 0.31 0.39
BA 170127P00148000 P 01/27/17 148.0 0.37 0.46
BA 170127P00149000 P 01/27/17 149.0 0.44 0.54
BA 170127P00150000 P 01/27/17 150.0 0.53 0.63
BA 170127P00152500 P 01/27/17 152.5 0.85 0.99
BA 170127P00155000 P 01/27/17 155.0 1.36 1.54
BA 170127P00157500 P 01/27/17 157.5 2.10 2.34
BA 170127P00160000 P 01/27/17 160.0 3.25 3.50
BA 170127P00162500 P 01/27/17 162.5 4.65 5.05
BA 170127P00165000 P 01/27/17 165.0 6.45 6.95
BA 170127P00167500 P 01/27/17 167.5 8.15 10.15
BA 170127P00170000 P 01/27/17 170.0 10.20 11.75
BA 170127P00172500 P 01/27/17 172.5 12.45 15.00
BA 170127P00175000 P 01/27/17 175.0 14.85 17.20
BA 170127P00177500 P 01/27/17 177.5 17.35 19.60
BA 170127P00180000 P 01/27/17 180.0 19.80 21.80
BA 170127P00182500 P 01/27/17 182.5 22.00 24.90
BA 170127P00185000 P 01/27/17 185.0 24.40 28.40
BA 170127P00187500 P 01/27/17 187.5 26.90 30.65
BA 170127P00190000 P 01/27/17 190.0 29.35 33.50
BA 170127P00192500 P 01/27/17 192.5 31.30 35.65
BA 170127P00195000 P 01/27/17 195.0 33.70 37.90
BA 170127P00200000 P 01/27/17 200.0 39.40 43.15
BA 170203C00130000 C 02/03/17 130.0 27.80 30.25
BA 170203C00135000 C 02/03/17 135.0 22.65 26.00
BA 170203C00138000 C 02/03/17 138.0 19.55 23.00
BA 170203C00139000 C 02/03/17 139.0 18.55 21.35
BA 170203C00140000 C 02/03/17 140.0 17.85 20.55
BA 170203C00141000 C 02/03/17 141.0 16.70 19.60
BA 170203C00142000 C 02/03/17 142.0 15.80 19.40
BA 170203C00143000 C 02/03/17 143.0 15.45 17.50
BA 170203C00144000 C 02/03/17 144.0 14.55 16.60
BA 170203C00145000 C 02/03/17 145.0 13.60 15.55
BA 170203C00146000 C 02/03/17 146.0 12.65 14.65
BA 170203C00147000 C 02/03/17 147.0 12.35 13.00
BA 170203C00148000 C 02/03/17 148.0 10.80 12.75
BA 170203C00149000 C 02/03/17 149.0 9.95 11.65
BA 170203C00150000 C 02/03/17 150.0 9.70 10.30
BA 170203C00152500 C 02/03/17 152.5 7.25 8.55
BA 170203C00155000 C 02/03/17 155.0 5.75 6.15
BA 170203C00157500 C 02/03/17 157.5 4.10 4.45
BA 170203C00160000 C 02/03/17 160.0 2.79 3.05
BA 170203C00162500 C 02/03/17 162.5 1.77 1.97
BA 170203C00165000 C 02/03/17 165.0 1.05 1.21
BA 170203C00167500 C 02/03/17 167.5 0.58 0.72
BA 170203C00170000 C 02/03/17 170.0 0.32 0.41
BA 170203C00172500 C 02/03/17 172.5 0.15 0.24
BA 170203C00175000 C 02/03/17 175.0 0.08 0.14
BA 170203C00177500 C 02/03/17 177.5 0.03 0.24
BA 170203C00180000 C 02/03/17 180.0 0.01 0.21
BA 170203C00182500 C 02/03/17 182.5 0.00 0.16
BA 170203C00185000 C 02/03/17 185.0 0.00 0.16
BA 170203C00187500 C 02/03/17 187.5 0.00 0.13
BA 170203C00190000 C 02/03/17 190.0 0.00 0.08
BA 170203C00192500 C 02/03/17 192.5 0.00 0.07
BA 170203C00195000 C 02/03/17 195.0 0.00 0.06
BA 170203P00130000 P 02/03/17 130.0 0.01 0.32
BA 170203P00135000 P 02/03/17 135.0 0.06 0.35
BA 170203P00138000 P 02/03/17 138.0 0.10 0.41
BA 170203P00139000 P 02/03/17 139.0 0.12 0.41
BA 170203P00140000 P 02/03/17 140.0 0.14 0.27
BA 170203P00141000 P 02/03/17 141.0 0.18 0.28
BA 170203P00142000 P 02/03/17 142.0 0.20 0.32
BA 170203P00143000 P 02/03/17 143.0 0.24 0.35
BA 170203P00144000 P 02/03/17 144.0 0.28 0.40
BA 170203P00145000 P 02/03/17 145.0 0.34 0.43
BA 170203P00146000 P 02/03/17 146.0 0.39 0.50
BA 170203P00147000 P 02/03/17 147.0 0.46 0.58
BA 170203P00148000 P 02/03/17 148.0 0.55 0.67
BA 170203P00149000 P 02/03/17 149.0 0.65 0.78
BA 170203P00150000 P 02/03/17 150.0 0.78 0.90
BA 170203P00152500 P 02/03/17 152.5 1.17 1.33
BA 170203P00155000 P 02/03/17 155.0 1.74 1.94
BA 170203P00157500 P 02/03/17 157.5 2.52 2.77
BA 170203P00160000 P 02/03/17 160.0 3.65 3.95
BA 170203P00162500 P 02/03/17 162.5 5.00 5.45
BA 170203P00165000 P 02/03/17 165.0 6.30 7.55
BA 170203P00167500 P 02/03/17 167.5 8.75 10.30
BA 170203P00170000 P 02/03/17 170.0 10.50 11.85
BA 170203P00172500 P 02/03/17 172.5 12.40 15.20
BA 170203P00175000 P 02/03/17 175.0 14.55 17.70
BA 170203P00177500 P 02/03/17 177.5 16.55 20.00
BA 170203P00180000 P 02/03/17 180.0 19.50 22.50
BA 170203P00182500 P 02/03/17 182.5 21.75 24.95
BA 170203P00185000 P 02/03/17 185.0 23.50 27.85
BA 170203P00187500 P 02/03/17 187.5 26.00 30.30
BA 170203P00190000 P 02/03/17 190.0 28.50 32.90
BA 170203P00192500 P 02/03/17 192.5 31.00 35.35
BA 170203P00195000 P 02/03/17 195.0 33.90 37.65
BA 170210C00130000 C 02/10/17 130.0 27.65 30.20
BA 170210C00135000 C 02/10/17 135.0 22.60 26.10
BA 170210C00138000 C 02/10/17 138.0 19.60 23.30
BA 170210C00139000 C 02/10/17 139.0 18.70 22.30
BA 170210C00140000 C 02/10/17 140.0 18.05 20.35
BA 170210C00141000 C 02/10/17 141.0 16.90 19.45
BA 170210C00142000 C 02/10/17 142.0 16.65 18.30
BA 170210C00143000 C 02/10/17 143.0 15.70 17.45
BA 170210C00144000 C 02/10/17 144.0 14.70 16.70
BA 170210C00145000 C 02/10/17 145.0 13.80 15.45
BA 170210C00146000 C 02/10/17 146.0 12.85 14.75
BA 170210C00147000 C 02/10/17 147.0 12.15 13.45
BA 170210C00148000 C 02/10/17 148.0 11.35 12.65
BA 170210C00149000 C 02/10/17 149.0 10.60 11.25
BA 170210C00150000 C 02/10/17 150.0 9.55 10.70
BA 170210C00152500 C 02/10/17 152.5 7.75 8.20
BA 170210C00155000 C 02/10/17 155.0 5.85 6.35
BA 170210C00157500 C 02/10/17 157.5 4.25 4.60
BA 170210C00160000 C 02/10/17 160.0 3.00 3.20
BA 170210C00162500 C 02/10/17 162.5 1.96 2.12
BA 170210C00165000 C 02/10/17 165.0 1.18 1.33
BA 170210C00167500 C 02/10/17 167.5 0.69 0.82
BA 170210C00170000 C 02/10/17 170.0 0.39 0.49
BA 170210C00172500 C 02/10/17 172.5 0.21 0.30
BA 170210C00175000 C 02/10/17 175.0 0.11 0.18
BA 170210C00177500 C 02/10/17 177.5 0.05 0.23
BA 170210C00180000 C 02/10/17 180.0 0.03 0.14
BA 170210C00182500 C 02/10/17 182.5 0.01 0.21
BA 170210C00185000 C 02/10/17 185.0 0.00 0.16
BA 170210C00187500 C 02/10/17 187.5 0.00 0.15
BA 170210C00190000 C 02/10/17 190.0 0.00 0.12
BA 170210C00192500 C 02/10/17 192.5 0.00 0.10
BA 170210C00195000 C 02/10/17 195.0 0.00 0.07
BA 170210P00130000 P 02/10/17 130.0 0.06 0.39
BA 170210P00135000 P 02/10/17 135.0 0.13 0.42
BA 170210P00138000 P 02/10/17 138.0 0.21 0.48
BA 170210P00139000 P 02/10/17 139.0 0.24 0.43
BA 170210P00140000 P 02/10/17 140.0 0.28 0.37
BA 170210P00141000 P 02/10/17 141.0 0.32 0.41
BA 170210P00142000 P 02/10/17 142.0 0.37 0.47
BA 170210P00143000 P 02/10/17 143.0 0.43 0.53
BA 170210P00144000 P 02/10/17 144.0 0.51 0.60
BA 170210P00145000 P 02/10/17 145.0 0.58 0.70
BA 170210P00146000 P 02/10/17 146.0 0.68 0.79
BA 170210P00147000 P 02/10/17 147.0 0.78 0.92
BA 170210P00148000 P 02/10/17 148.0 0.91 1.06
BA 170210P00149000 P 02/10/17 149.0 1.06 1.22
BA 170210P00150000 P 02/10/17 150.0 1.24 1.39
BA 170210P00152500 P 02/10/17 152.5 1.78 1.96
BA 170210P00155000 P 02/10/17 155.0 2.49 2.73
BA 170210P00157500 P 02/10/17 157.5 3.50 3.75
BA 170210P00160000 P 02/10/17 160.0 4.70 5.10
BA 170210P00162500 P 02/10/17 162.5 6.05 6.95
BA 170210P00165000 P 02/10/17 165.0 8.00 8.70
BA 170210P00167500 P 02/10/17 167.5 9.75 10.90
BA 170210P00170000 P 02/10/17 170.0 11.80 13.40
BA 170210P00172500 P 02/10/17 172.5 13.70 16.60
BA 170210P00175000 P 02/10/17 175.0 15.55 19.60
BA 170210P00177500 P 02/10/17 177.5 18.50 21.35
BA 170210P00180000 P 02/10/17 180.0 20.65 23.85
BA 170210P00182500 P 02/10/17 182.5 23.35 26.30
BA 170210P00185000 P 02/10/17 185.0 25.70 29.80
BA 170210P00187500 P 02/10/17 187.5 27.35 31.70
BA 170210P00190000 P 02/10/17 190.0 30.95 33.45
BA 170210P00192500 P 02/10/17 192.5 32.35 36.65
BA 170210P00195000 P 02/10/17 195.0 34.85 39.00
BA 170217C00065000 C 02/17/17 65.0 92.55 95.55
BA 170217C00070000 C 02/17/17 70.0 86.90 90.30
BA 170217C00075000 C 02/17/17 75.0 82.55 85.55
BA 170217C00080000 C 02/17/17 80.0 77.50 80.10
BA 170217C00085000 C 02/17/17 85.0 72.35 75.10
BA 170217C00090000 C 02/17/17 90.0 67.50 70.30
BA 170217C00095000 C 02/17/17 95.0 62.50 65.45
BA 170217C00100000 C 02/17/17 100.0 57.60 60.35
BA 170217C00105000 C 02/17/17 105.0 52.55 55.55
BA 170217C00110000 C 02/17/17 110.0 47.40 50.10
BA 170217C00115000 C 02/17/17 115.0 42.70 45.35
BA 170217C00120000 C 02/17/17 120.0 37.80 40.15
BA 170217C00125000 C 02/17/17 125.0 32.80 35.15
BA 170217C00130000 C 02/17/17 130.0 27.90 30.00
BA 170217C00135000 C 02/17/17 135.0 23.80 25.05
BA 170217C00140000 C 02/17/17 140.0 19.05 20.10
BA 170217C00145000 C 02/17/17 145.0 14.45 15.00
BA 170217C00150000 C 02/17/17 150.0 9.90 10.40
BA 170217C00155000 C 02/17/17 155.0 6.10 6.45
BA 170217C00160000 C 02/17/17 160.0 3.20 3.45
BA 170217C00165000 C 02/17/17 165.0 1.39 1.55
BA 170217C00170000 C 02/17/17 170.0 0.55 0.64
BA 170217C00175000 C 02/17/17 175.0 0.18 0.25
BA 170217C00180000 C 02/17/17 180.0 0.05 0.14
BA 170217C00185000 C 02/17/17 185.0 0.01 0.10
BA 170217C00190000 C 02/17/17 190.0 0.00 0.07
BA 170217P00065000 P 02/17/17 65.0 0.00 0.04
BA 170217P00070000 P 02/17/17 70.0 0.00 0.04
BA 170217P00075000 P 02/17/17 75.0 0.00 0.06
BA 170217P00080000 P 02/17/17 80.0 0.00 0.01
BA 170217P00085000 P 02/17/17 85.0 0.00 0.01
BA 170217P00090000 P 02/17/17 90.0 0.00 0.01
BA 170217P00095000 P 02/17/17 95.0 0.00 0.03
BA 170217P00100000 P 02/17/17 100.0 0.00 0.05
BA 170217P00105000 P 02/17/17 105.0 0.00 0.06
BA 170217P00110000 P 02/17/17 110.0 0.00 0.10
BA 170217P00115000 P 02/17/17 115.0 0.03 0.11
BA 170217P00120000 P 02/17/17 120.0 0.04 0.13
BA 170217P00125000 P 02/17/17 125.0 0.09 0.18
BA 170217P00130000 P 02/17/17 130.0 0.12 0.25
BA 170217P00135000 P 02/17/17 135.0 0.23 0.36
BA 170217P00140000 P 02/17/17 140.0 0.43 0.50
BA 170217P00145000 P 02/17/17 145.0 0.86 0.89
BA 170217P00150000 P 02/17/17 150.0 1.52 1.68
BA 170217P00155000 P 02/17/17 155.0 2.86 3.10
BA 170217P00160000 P 02/17/17 160.0 5.15 5.45
BA 170217P00165000 P 02/17/17 165.0 8.45 8.85
BA 170217P00170000 P 02/17/17 170.0 12.10 13.65
BA 170217P00175000 P 02/17/17 175.0 17.00 17.75
BA 170217P00180000 P 02/17/17 180.0 21.25 23.60
BA 170217P00185000 P 02/17/17 185.0 26.15 28.75
BA 170217P00190000 P 02/17/17 190.0 31.35 33.10
BA 170224C00139000 C 02/24/17 139.0 18.80 21.40
BA 170224C00140000 C 02/24/17 140.0 18.65 20.35
BA 170224C00141000 C 02/24/17 141.0 17.25 20.20
BA 170224C00142000 C 02/24/17 142.0 16.80 18.80
BA 170224C00143000 C 02/24/17 143.0 15.80 17.70
BA 170224C00144000 C 02/24/17 144.0 14.85 16.60
BA 170224C00145000 C 02/24/17 145.0 13.90 15.95
BA 170224C00146000 C 02/24/17 146.0 13.00 14.65
BA 170224C00147000 C 02/24/17 147.0 12.10 14.00
BA 170224C00148000 C 02/24/17 148.0 11.25 12.65
BA 170224C00149000 C 02/24/17 149.0 10.30 11.75
BA 170224C00150000 C 02/24/17 150.0 9.95 10.85
BA 170224C00152500 C 02/24/17 152.5 7.90 8.85
BA 170224C00155000 C 02/24/17 155.0 6.25 6.65
BA 170224C00157500 C 02/24/17 157.5 4.65 5.00
BA 170224C00160000 C 02/24/17 160.0 3.35 3.65
BA 170224C00162500 C 02/24/17 162.5 2.35 2.56
BA 170224C00165000 C 02/24/17 165.0 1.55 1.72
BA 170224C00167500 C 02/24/17 167.5 1.01 1.14
BA 170224C00170000 C 02/24/17 170.0 0.64 0.75
BA 170224C00172500 C 02/24/17 172.5 0.38 0.50
BA 170224C00175000 C 02/24/17 175.0 0.22 0.33
BA 170224C00177500 C 02/24/17 177.5 0.13 0.43
BA 170224C00180000 C 02/24/17 180.0 0.08 0.33
BA 170224C00182500 C 02/24/17 182.5 0.04 0.26
BA 170224C00185000 C 02/24/17 185.0 0.01 0.20
BA 170224C00187500 C 02/24/17 187.5 0.00 0.17
BA 170224C00190000 C 02/24/17 190.0 0.00 0.14
BA 170224C00192500 C 02/24/17 192.5 0.00 0.13
BA 170224C00195000 C 02/24/17 195.0 0.00 0.11
BA 170224P00139000 P 02/24/17 139.0 0.42 0.54
BA 170224P00140000 P 02/24/17 140.0 0.47 0.60
BA 170224P00141000 P 02/24/17 141.0 0.53 0.65
BA 170224P00142000 P 02/24/17 142.0 0.60 0.73
BA 170224P00143000 P 02/24/17 143.0 0.69 0.81
BA 170224P00144000 P 02/24/17 144.0 0.78 0.91
BA 170224P00145000 P 02/24/17 145.0 0.89 1.02
BA 170224P00146000 P 02/24/17 146.0 1.00 1.15
BA 170224P00147000 P 02/24/17 147.0 1.14 1.30
BA 170224P00148000 P 02/24/17 148.0 1.32 1.46
BA 170224P00149000 P 02/24/17 149.0 1.49 1.66
BA 170224P00150000 P 02/24/17 150.0 1.69 1.86
BA 170224P00152500 P 02/24/17 152.5 2.30 2.51
BA 170224P00155000 P 02/24/17 155.0 3.10 3.35
BA 170224P00157500 P 02/24/17 157.5 4.10 4.40
BA 170224P00160000 P 02/24/17 160.0 5.30 5.70
BA 170224P00162500 P 02/24/17 162.5 6.75 7.25
BA 170224P00165000 P 02/24/17 165.0 8.15 9.75
BA 170224P00167500 P 02/24/17 167.5 10.05 11.70
BA 170224P00170000 P 02/24/17 170.0 12.25 13.75
BA 170224P00172500 P 02/24/17 172.5 14.25 15.95
BA 170224P00175000 P 02/24/17 175.0 16.40 19.05
BA 170224P00177500 P 02/24/17 177.5 18.50 21.50
BA 170224P00180000 P 02/24/17 180.0 20.80 23.90
BA 170224P00182500 P 02/24/17 182.5 23.25 26.35
BA 170224P00185000 P 02/24/17 185.0 25.75 28.85
BA 170224P00187500 P 02/24/17 187.5 27.75 31.95
BA 170224P00190000 P 02/24/17 190.0 29.85 34.25
BA 170224P00192500 P 02/24/17 192.5 32.35 36.65
BA 170224P00195000 P 02/24/17 195.0 35.15 39.45
BA 170303C00139000 C 03/03/17 139.0 19.70 21.30
BA 170303C00140000 C 03/03/17 140.0 18.75 20.60
BA 170303C00141000 C 03/03/17 141.0 17.80 19.55
BA 170303C00142000 C 03/03/17 142.0 16.85 18.85
BA 170303C00143000 C 03/03/17 143.0 15.90 17.70
BA 170303C00144000 C 03/03/17 144.0 14.95 17.00
BA 170303C00145000 C 03/03/17 145.0 13.95 15.75
BA 170303C00146000 C 03/03/17 146.0 13.05 14.70
BA 170303C00147000 C 03/03/17 147.0 12.20 13.75
BA 170303C00148000 C 03/03/17 148.0 11.25 12.80
BA 170303C00149000 C 03/03/17 149.0 10.40 12.25
BA 170303C00150000 C 03/03/17 150.0 9.95 11.00
BA 170303C00152500 C 03/03/17 152.5 8.15 8.75
BA 170303C00155000 C 03/03/17 155.0 6.45 6.85
BA 170303C00157500 C 03/03/17 157.5 4.90 5.25
BA 170303C00160000 C 03/03/17 160.0 3.60 3.85
BA 170303C00162500 C 03/03/17 162.5 2.58 2.79
BA 170303C00165000 C 03/03/17 165.0 1.76 1.95
BA 170303C00167500 C 03/03/17 167.5 1.17 1.34
BA 170303C00170000 C 03/03/17 170.0 0.77 0.91
BA 170303C00172500 C 03/03/17 172.5 0.51 0.61
BA 170303C00175000 C 03/03/17 175.0 0.29 0.42
BA 170303C00177500 C 03/03/17 177.5 0.15 0.34
BA 170303C00180000 C 03/03/17 180.0 0.09 0.37
BA 170303C00182500 C 03/03/17 182.5 0.07 0.31
BA 170303C00185000 C 03/03/17 185.0 0.03 0.25
BA 170303C00187500 C 03/03/17 187.5 0.01 0.20
BA 170303C00190000 C 03/03/17 190.0 0.00 0.18
BA 170303C00192500 C 03/03/17 192.5 0.00 0.14
BA 170303C00195000 C 03/03/17 195.0 0.00 0.11
BA 170303P00139000 P 03/03/17 139.0 0.51 0.63
BA 170303P00140000 P 03/03/17 140.0 0.57 0.71
BA 170303P00141000 P 03/03/17 141.0 0.64 0.77
BA 170303P00142000 P 03/03/17 142.0 0.73 0.85
BA 170303P00143000 P 03/03/17 143.0 0.81 0.95
BA 170303P00144000 P 03/03/17 144.0 0.91 1.06
BA 170303P00145000 P 03/03/17 145.0 1.03 1.18
BA 170303P00146000 P 03/03/17 146.0 1.17 1.33
BA 170303P00147000 P 03/03/17 147.0 1.32 1.48
BA 170303P00148000 P 03/03/17 148.0 1.49 1.66
BA 170303P00149000 P 03/03/17 149.0 1.68 1.86
BA 170303P00150000 P 03/03/17 150.0 1.90 2.08
BA 170303P00152500 P 03/03/17 152.5 2.54 2.76
BA 170303P00155000 P 03/03/17 155.0 3.35 3.65
BA 170303P00157500 P 03/03/17 157.5 4.35 4.70
BA 170303P00160000 P 03/03/17 160.0 5.55 6.00
BA 170303P00162500 P 03/03/17 162.5 7.00 7.50
BA 170303P00165000 P 03/03/17 165.0 8.35 10.05
BA 170303P00167500 P 03/03/17 167.5 10.20 11.85
BA 170303P00170000 P 03/03/17 170.0 12.10 13.95
BA 170303P00172500 P 03/03/17 172.5 14.50 16.10
BA 170303P00175000 P 03/03/17 175.0 16.40 18.20
BA 170303P00177500 P 03/03/17 177.5 18.55 21.55
BA 170303P00180000 P 03/03/17 180.0 20.20 23.95
BA 170303P00182500 P 03/03/17 182.5 22.50 26.35
BA 170303P00185000 P 03/03/17 185.0 24.90 28.85
BA 170303P00187500 P 03/03/17 187.5 27.40 31.70
BA 170303P00190000 P 03/03/17 190.0 29.85 34.15
BA 170303P00192500 P 03/03/17 192.5 32.35 36.50
BA 170303P00195000 P 03/03/17 195.0 34.85 39.40
BA 170317C00120000 C 03/17/17 120.0 37.60 40.25
BA 170317C00125000 C 03/17/17 125.0 32.65 35.30
BA 170317C00130000 C 03/17/17 130.0 27.65 30.00
BA 170317C00135000 C 03/17/17 135.0 23.80 24.85
BA 170317C00140000 C 03/17/17 140.0 18.80 20.25
BA 170317C00145000 C 03/17/17 145.0 14.55 15.30
BA 170317C00150000 C 03/17/17 150.0 10.40 11.00
BA 170317C00155000 C 03/17/17 155.0 6.90 7.25
BA 170317C00160000 C 03/17/17 160.0 4.15 4.35
BA 170317C00165000 C 03/17/17 165.0 2.25 2.43
BA 170317C00170000 C 03/17/17 170.0 1.11 1.25
BA 170317C00175000 C 03/17/17 175.0 0.52 0.63
BA 170317C00180000 C 03/17/17 180.0 0.23 0.32
BA 170317C00185000 C 03/17/17 185.0 0.10 0.23
BA 170317P00120000 P 03/17/17 120.0 0.12 0.25
BA 170317P00125000 P 03/17/17 125.0 0.21 0.33
BA 170317P00130000 P 03/17/17 130.0 0.32 0.45
BA 170317P00135000 P 03/17/17 135.0 0.51 0.61
BA 170317P00140000 P 03/17/17 140.0 0.84 0.94
BA 170317P00145000 P 03/17/17 145.0 1.43 1.54
BA 170317P00150000 P 03/17/17 150.0 2.40 2.57
BA 170317P00155000 P 03/17/17 155.0 3.95 4.20
BA 170317P00160000 P 03/17/17 160.0 6.15 6.55
BA 170317P00165000 P 03/17/17 165.0 9.25 9.60
BA 170317P00170000 P 03/17/17 170.0 12.90 13.50
BA 170317P00175000 P 03/17/17 175.0 17.00 18.60
BA 170317P00180000 P 03/17/17 180.0 21.45 23.70
BA 170317P00185000 P 03/17/17 185.0 26.15 28.20
BA 170519C00065000 C 05/19/17 65.0 92.60 95.25
BA 170519C00070000 C 05/19/17 70.0 87.55 90.25
BA 170519C00075000 C 05/19/17 75.0 82.55 85.25
BA 170519C00080000 C 05/19/17 80.0 77.50 80.05
BA 170519C00085000 C 05/19/17 85.0 72.20 75.60
BA 170519C00090000 C 05/19/17 90.0 67.60 70.25
BA 170519C00095000 C 05/19/17 95.0 62.20 65.45
BA 170519C00100000 C 05/19/17 100.0 57.20 60.20
BA 170519C00105000 C 05/19/17 105.0 52.60 55.20
BA 170519C00110000 C 05/19/17 110.0 47.65 50.20
BA 170519C00115000 C 05/19/17 115.0 42.25 45.20
BA 170519C00120000 C 05/19/17 120.0 37.60 40.25
BA 170519C00125000 C 05/19/17 125.0 32.80 35.40
BA 170519C00130000 C 05/19/17 130.0 28.90 30.25
BA 170519C00135000 C 05/19/17 135.0 23.90 25.45
BA 170519C00140000 C 05/19/17 140.0 19.20 21.05
BA 170519C00145000 C 05/19/17 145.0 15.80 16.60
BA 170519C00150000 C 05/19/17 150.0 12.15 12.80
BA 170519C00155000 C 05/19/17 155.0 8.95 9.40
BA 170519C00160000 C 05/19/17 160.0 6.25 6.60
BA 170519C00165000 C 05/19/17 165.0 4.15 4.45
BA 170519C00170000 C 05/19/17 170.0 2.64 2.85
BA 170519C00175000 C 05/19/17 175.0 1.62 1.74
BA 170519C00180000 C 05/19/17 180.0 0.93 1.04
BA 170519C00185000 C 05/19/17 185.0 0.52 0.63
BA 170519C00190000 C 05/19/17 190.0 0.29 0.39
BA 170519P00065000 P 05/19/17 65.0 0.00 0.03
BA 170519P00070000 P 05/19/17 70.0 0.00 0.06
BA 170519P00075000 P 05/19/17 75.0 0.04 0.08
BA 170519P00080000 P 05/19/17 80.0 0.01 0.12
BA 170519P00085000 P 05/19/17 85.0 0.04 0.11
BA 170519P00090000 P 05/19/17 90.0 0.06 0.18
BA 170519P00095000 P 05/19/17 95.0 0.09 0.24
BA 170519P00100000 P 05/19/17 100.0 0.17 0.25
BA 170519P00105000 P 05/19/17 105.0 0.23 0.33
BA 170519P00110000 P 05/19/17 110.0 0.34 0.43
BA 170519P00115000 P 05/19/17 115.0 0.47 0.53
BA 170519P00120000 P 05/19/17 120.0 0.68 0.74
BA 170519P00125000 P 05/19/17 125.0 0.90 0.98
BA 170519P00130000 P 05/19/17 130.0 1.24 1.35
BA 170519P00135000 P 05/19/17 135.0 1.75 1.88
BA 170519P00140000 P 05/19/17 140.0 2.47 2.61
BA 170519P00145000 P 05/19/17 145.0 3.50 3.65
BA 170519P00150000 P 05/19/17 150.0 5.00 5.15
BA 170519P00155000 P 05/19/17 155.0 6.90 7.05
BA 170519P00160000 P 05/19/17 160.0 9.10 9.50
BA 170519P00165000 P 05/19/17 165.0 12.10 12.60
BA 170519P00170000 P 05/19/17 170.0 15.60 16.10
BA 170519P00175000 P 05/19/17 175.0 19.20 20.00
BA 170519P00180000 P 05/19/17 180.0 23.25 25.20
BA 170519P00185000 P 05/19/17 185.0 27.75 29.90
BA 170519P00190000 P 05/19/17 190.0 32.40 35.00
BA 170616C00065000 C 06/16/17 65.0 92.60 95.10
BA 170616C00070000 C 06/16/17 70.0 87.35 90.10
BA 170616C00075000 C 06/16/17 75.0 82.20 85.15
BA 170616C00080000 C 06/16/17 80.0 77.60 80.10
BA 170616C00085000 C 06/16/17 85.0 72.35 75.20
BA 170616C00090000 C 06/16/17 90.0 67.60 70.20
BA 170616C00095000 C 06/16/17 95.0 62.60 65.20
BA 170616C00100000 C 06/16/17 100.0 57.40 60.15
BA 170616C00105000 C 06/16/17 105.0 52.65 55.20
BA 170616C00110000 C 06/16/17 110.0 47.60 50.25
BA 170616C00115000 C 06/16/17 115.0 42.20 45.25
BA 170616C00120000 C 06/16/17 120.0 37.80 40.55
BA 170616C00125000 C 06/16/17 125.0 33.70 35.05
BA 170616C00130000 C 06/16/17 130.0 29.30 30.40
BA 170616C00135000 C 06/16/17 135.0 24.65 25.70
BA 170616C00140000 C 06/16/17 140.0 20.00 21.40
BA 170616C00145000 C 06/16/17 145.0 16.30 17.05
BA 170616C00150000 C 06/16/17 150.0 12.70 13.20
BA 170616C00155000 C 06/16/17 155.0 9.60 10.05
BA 170616C00160000 C 06/16/17 160.0 6.95 7.30
BA 170616C00165000 C 06/16/17 165.0 4.85 5.10
BA 170616C00170000 C 06/16/17 170.0 3.20 3.45
BA 170616C00175000 C 06/16/17 175.0 2.05 2.27
BA 170616C00180000 C 06/16/17 180.0 1.28 1.42
BA 170616C00185000 C 06/16/17 185.0 0.78 0.91
BA 170616C00190000 C 06/16/17 190.0 0.47 0.56
BA 170616C00195000 C 06/16/17 195.0 0.25 0.38
BA 170616P00065000 P 06/16/17 65.0 0.00 0.07
BA 170616P00070000 P 06/16/17 70.0 0.01 0.11
BA 170616P00075000 P 06/16/17 75.0 0.04 0.13
BA 170616P00080000 P 06/16/17 80.0 0.06 0.17
BA 170616P00085000 P 06/16/17 85.0 0.11 0.19
BA 170616P00090000 P 06/16/17 90.0 0.13 0.26
BA 170616P00095000 P 06/16/17 95.0 0.19 0.32
BA 170616P00100000 P 06/16/17 100.0 0.26 0.36
BA 170616P00105000 P 06/16/17 105.0 0.39 0.46
BA 170616P00110000 P 06/16/17 110.0 0.52 0.61
BA 170616P00115000 P 06/16/17 115.0 0.72 0.78
BA 170616P00120000 P 06/16/17 120.0 0.94 1.01
BA 170616P00125000 P 06/16/17 125.0 1.23 1.32
BA 170616P00130000 P 06/16/17 130.0 1.63 1.73
BA 170616P00135000 P 06/16/17 135.0 2.22 2.37
BA 170616P00140000 P 06/16/17 140.0 3.05 3.25
BA 170616P00145000 P 06/16/17 145.0 4.15 4.30
BA 170616P00150000 P 06/16/17 150.0 5.65 5.90
BA 170616P00155000 P 06/16/17 155.0 7.55 7.80
BA 170616P00160000 P 06/16/17 160.0 9.90 10.20
BA 170616P00165000 P 06/16/17 165.0 12.80 13.20
BA 170616P00170000 P 06/16/17 170.0 16.20 17.55
BA 170616P00175000 P 06/16/17 175.0 19.35 21.35
BA 170616P00180000 P 06/16/17 180.0 23.45 25.45
BA 170616P00185000 P 06/16/17 185.0 28.05 30.45
BA 170616P00190000 P 06/16/17 190.0 32.65 35.15
BA 170616P00195000 P 06/16/17 195.0 37.30 39.95
BA 170818C00080000 C 08/18/17 80.0 77.10 80.35
BA 170818C00085000 C 08/18/17 85.0 72.60 75.25
BA 170818C00090000 C 08/18/17 90.0 67.30 70.25
BA 170818C00095000 C 08/18/17 95.0 62.55 65.25
BA 170818C00100000 C 08/18/17 100.0 57.30 60.20
BA 170818C00105000 C 08/18/17 105.0 52.30 55.25
BA 170818C00110000 C 08/18/17 110.0 47.40 50.45
BA 170818C00115000 C 08/18/17 115.0 42.50 45.25
BA 170818C00120000 C 08/18/17 120.0 38.55 40.60
BA 170818C00125000 C 08/18/17 125.0 33.80 35.65
BA 170818C00130000 C 08/18/17 130.0 28.95 30.90
BA 170818C00135000 C 08/18/17 135.0 24.65 26.45
BA 170818C00140000 C 08/18/17 140.0 20.55 22.45
BA 170818C00145000 C 08/18/17 145.0 16.90 18.70
BA 170818C00150000 C 08/18/17 150.0 14.15 14.65
BA 170818C00155000 C 08/18/17 155.0 11.05 11.55
BA 170818C00160000 C 08/18/17 160.0 7.55 8.80
BA 170818C00165000 C 08/18/17 165.0 6.30 6.65
BA 170818C00170000 C 08/18/17 170.0 4.50 4.90
BA 170818C00175000 C 08/18/17 175.0 3.10 3.55
BA 170818C00180000 C 08/18/17 180.0 1.91 2.44
BA 170818C00185000 C 08/18/17 185.0 1.36 1.68
BA 170818C00190000 C 08/18/17 190.0 0.85 1.16
BA 170818C00195000 C 08/18/17 195.0 0.52 0.78
BA 170818C00200000 C 08/18/17 200.0 0.32 0.53
BA 170818C00210000 C 08/18/17 210.0 0.16 0.31
BA 170818C00220000 C 08/18/17 220.0 0.05 0.21
BA 170818C00230000 C 08/18/17 230.0 0.00 0.15
BA 170818P00080000 P 08/18/17 80.0 0.22 0.38
BA 170818P00085000 P 08/18/17 85.0 0.28 0.44
BA 170818P00090000 P 08/18/17 90.0 0.36 0.53
BA 170818P00095000 P 08/18/17 95.0 0.46 0.65
BA 170818P00100000 P 08/18/17 100.0 0.60 0.78
BA 170818P00105000 P 08/18/17 105.0 0.79 0.95
BA 170818P00110000 P 08/18/17 110.0 1.03 1.19
BA 170818P00115000 P 08/18/17 115.0 1.32 1.50
BA 170818P00120000 P 08/18/17 120.0 1.70 1.89
BA 170818P00125000 P 08/18/17 125.0 2.20 2.37
BA 170818P00130000 P 08/18/17 130.0 2.87 3.05
BA 170818P00135000 P 08/18/17 135.0 3.70 4.00
BA 170818P00140000 P 08/18/17 140.0 4.75 5.05
BA 170818P00145000 P 08/18/17 145.0 6.15 6.35
BA 170818P00150000 P 08/18/17 150.0 7.85 8.15
BA 170818P00155000 P 08/18/17 155.0 9.90 10.25
BA 170818P00160000 P 08/18/17 160.0 12.35 12.80
BA 170818P00165000 P 08/18/17 165.0 15.20 15.65
BA 170818P00170000 P 08/18/17 170.0 18.50 19.00
BA 170818P00175000 P 08/18/17 175.0 22.15 22.60
BA 170818P00180000 P 08/18/17 180.0 25.40 27.45
BA 170818P00185000 P 08/18/17 185.0 29.55 31.55
BA 170818P00190000 P 08/18/17 190.0 33.95 36.05
BA 170818P00195000 P 08/18/17 195.0 38.55 41.10
BA 170818P00200000 P 08/18/17 200.0 43.30 46.15
BA 170818P00210000 P 08/18/17 210.0 52.95 55.75
BA 170818P00220000 P 08/18/17 220.0 62.75 65.55
BA 170818P00230000 P 08/18/17 230.0 71.75 75.40
BA 180119C00055000 C 01/19/18 55.0 101.50 106.00
BA 180119C00060000 C 01/19/18 60.0 97.10 100.75
BA 180119C00065000 C 01/19/18 65.0 92.10 95.75
BA 180119C00070000 C 01/19/18 70.0 87.10 90.30
BA 180119C00075000 C 01/19/18 75.0 82.10 85.50
BA 180119C00080000 C 01/19/18 80.0 77.10 80.45
BA 180119C00085000 C 01/19/18 85.0 71.50 76.00
BA 180119C00090000 C 01/19/18 90.0 67.40 70.45
BA 180119C00095000 C 01/19/18 95.0 62.40 65.55
BA 180119C00100000 C 01/19/18 100.0 57.55 61.00
BA 180119C00105000 C 01/19/18 105.0 52.65 56.05
BA 180119C00110000 C 01/19/18 110.0 47.80 51.20
BA 180119C00115000 C 01/19/18 115.0 43.60 45.70
BA 180119C00120000 C 01/19/18 120.0 38.90 41.10
BA 180119C00125000 C 01/19/18 125.0 34.50 36.65
BA 180119C00130000 C 01/19/18 130.0 31.20 32.30
BA 180119C00135000 C 01/19/18 135.0 27.20 28.10
BA 180119C00140000 C 01/19/18 140.0 23.30 24.40
BA 180119C00145000 C 01/19/18 145.0 20.45 21.00
BA 180119C00150000 C 01/19/18 150.0 17.25 17.80
BA 180119C00155000 C 01/19/18 155.0 14.40 14.95
BA 180119C00160000 C 01/19/18 160.0 12.15 12.40
BA 180119C00165000 C 01/19/18 165.0 9.90 10.10
BA 180119C00170000 C 01/19/18 170.0 7.80 8.20
BA 180119C00175000 C 01/19/18 175.0 6.25 6.55
BA 180119C00180000 C 01/19/18 180.0 4.75 5.25
BA 180119C00185000 C 01/19/18 185.0 3.75 4.15
BA 180119C00190000 C 01/19/18 190.0 2.87 3.20
BA 180119C00195000 C 01/19/18 195.0 2.22 2.49
BA 180119C00200000 C 01/19/18 200.0 1.46 1.89
BA 180119C00210000 C 01/19/18 210.0 0.83 1.13
BA 180119C00220000 C 01/19/18 220.0 0.50 0.67
BA 180119P00055000 P 01/19/18 55.0 0.26 0.40
BA 180119P00060000 P 01/19/18 60.0 0.35 0.48
BA 180119P00065000 P 01/19/18 65.0 0.43 0.55
BA 180119P00070000 P 01/19/18 70.0 0.53 0.68
BA 180119P00075000 P 01/19/18 75.0 0.65 0.82
BA 180119P00080000 P 01/19/18 80.0 0.81 0.99
BA 180119P00085000 P 01/19/18 85.0 1.00 1.19
BA 180119P00090000 P 01/19/18 90.0 1.24 1.42
BA 180119P00095000 P 01/19/18 95.0 1.53 1.70
BA 180119P00100000 P 01/19/18 100.0 1.84 2.01
BA 180119P00105000 P 01/19/18 105.0 2.24 2.41
BA 180119P00110000 P 01/19/18 110.0 2.68 2.91
BA 180119P00115000 P 01/19/18 115.0 3.25 3.50
BA 180119P00120000 P 01/19/18 120.0 3.95 4.20
BA 180119P00125000 P 01/19/18 125.0 4.80 5.25
BA 180119P00130000 P 01/19/18 130.0 5.80 6.10
BA 180119P00135000 P 01/19/18 135.0 7.00 7.55
BA 180119P00140000 P 01/19/18 140.0 8.40 8.85
BA 180119P00145000 P 01/19/18 145.0 10.05 10.40
BA 180119P00150000 P 01/19/18 150.0 12.00 12.35
BA 180119P00155000 P 01/19/18 155.0 14.20 14.50
BA 180119P00160000 P 01/19/18 160.0 16.65 17.20
BA 180119P00165000 P 01/19/18 165.0 19.45 19.95
BA 180119P00170000 P 01/19/18 170.0 22.50 23.00
BA 180119P00175000 P 01/19/18 175.0 25.40 26.40
BA 180119P00180000 P 01/19/18 180.0 29.00 30.35
BA 180119P00185000 P 01/19/18 185.0 33.15 33.90
BA 180119P00190000 P 01/19/18 190.0 36.80 38.70
BA 180119P00195000 P 01/19/18 195.0 41.00 43.00
BA 180119P00200000 P 01/19/18 200.0 45.20 47.55
BA 180119P00210000 P 01/19/18 210.0 54.00 57.25
BA 180119P00220000 P 01/19/18 220.0 62.55 67.00
BA 190118C00070000 C 01/18/19 70.0 86.50 91.00
BA 190118C00075000 C 01/18/19 75.0 81.50 86.00
BA 190118C00080000 C 01/18/19 80.0 76.50 81.00
BA 190118C00085000 C 01/18/19 85.0 71.50 76.00
BA 190118C00090000 C 01/18/19 90.0 66.50 71.00
BA 190118C00095000 C 01/18/19 95.0 61.50 66.00
BA 190118C00100000 C 01/18/19 100.0 56.50 61.00
BA 190118C00105000 C 01/18/19 105.0 53.50 56.05
BA 190118C00110000 C 01/18/19 110.0 48.90 51.60
BA 190118C00115000 C 01/18/19 115.0 44.35 47.50
BA 190118C00120000 C 01/18/19 120.0 40.40 43.30
BA 190118C00125000 C 01/18/19 125.0 36.55 38.90
BA 190118C00130000 C 01/18/19 130.0 32.95 35.25
BA 190118C00135000 C 01/18/19 135.0 29.70 31.85
BA 190118C00140000 C 01/18/19 140.0 26.60 28.50
BA 190118C00145000 C 01/18/19 145.0 24.05 25.55
BA 190118C00150000 C 01/18/19 150.0 21.45 22.75
BA 190118C00155000 C 01/18/19 155.0 18.90 19.90
BA 190118C00160000 C 01/18/19 160.0 16.20 17.55
BA 190118C00165000 C 01/18/19 165.0 14.65 15.45
BA 190118C00170000 C 01/18/19 170.0 12.75 13.50
BA 190118C00175000 C 01/18/19 175.0 11.00 11.80
BA 190118C00180000 C 01/18/19 180.0 9.50 10.40
BA 190118C00185000 C 01/18/19 185.0 7.95 8.85
BA 190118C00190000 C 01/18/19 190.0 7.00 7.65
BA 190118C00195000 C 01/18/19 195.0 5.95 6.60
BA 190118C00200000 C 01/18/19 200.0 4.95 5.70
BA 190118C00210000 C 01/18/19 210.0 3.55 4.25
BA 190118C00220000 C 01/18/19 220.0 2.50 3.20
BA 190118C00230000 C 01/18/19 230.0 1.56 2.40
BA 190118P00070000 P 01/18/19 70.0 1.47 2.23
BA 190118P00075000 P 01/18/19 75.0 1.88 2.22
BA 190118P00080000 P 01/18/19 80.0 2.26 3.15
BA 190118P00085000 P 01/18/19 85.0 2.80 3.25
BA 190118P00090000 P 01/18/19 90.0 3.35 3.85
BA 190118P00095000 P 01/18/19 95.0 4.00 4.45
BA 190118P00100000 P 01/18/19 100.0 4.70 5.20
BA 190118P00105000 P 01/18/19 105.0 5.55 6.15
BA 190118P00110000 P 01/18/19 110.0 6.55 7.10
BA 190118P00115000 P 01/18/19 115.0 7.60 8.25
BA 190118P00120000 P 01/18/19 120.0 8.85 9.75
BA 190118P00125000 P 01/18/19 125.0 10.15 10.85
BA 190118P00130000 P 01/18/19 130.0 11.75 12.25
BA 190118P00135000 P 01/18/19 135.0 13.60 14.05
BA 190118P00140000 P 01/18/19 140.0 14.75 16.40
BA 190118P00145000 P 01/18/19 145.0 17.60 17.95
BA 190118P00150000 P 01/18/19 150.0 18.95 20.20
BA 190118P00155000 P 01/18/19 155.0 21.70 23.10
BA 190118P00160000 P 01/18/19 160.0 24.75 25.75
BA 190118P00165000 P 01/18/19 165.0 27.70 28.70
BA 190118P00170000 P 01/18/19 170.0 30.05 31.75
BA 190118P00175000 P 01/18/19 175.0 33.05 34.95
BA 190118P00180000 P 01/18/19 180.0 36.45 37.95
BA 190118P00185000 P 01/18/19 185.0 39.95 42.00
BA 190118P00190000 P 01/18/19 190.0 43.50 45.85
BA 190118P00195000 P 01/18/19 195.0 47.40 49.65
BA 190118P00200000 P 01/18/19 200.0 51.25 53.65
BA 190118P00210000 P 01/18/19 210.0 59.45 61.90
BA 190118P00220000 P 01/18/19 220.0 68.10 70.55
BA 190118P00230000 P 01/18/19 230.0 77.00 79.90

OPRA data is delayed 15 minutes.