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 Apr 24 2017 10:42AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BA 170428C00135000 C 04/28/17 135.0 45.80 48.00
BA 170428C00140000 C 04/28/17 140.0 40.05 44.20
BA 170428C00141000 C 04/28/17 141.0 39.80 42.00
BA 170428C00142000 C 04/28/17 142.0 38.80 41.00
BA 170428C00143000 C 04/28/17 143.0 37.80 40.00
BA 170428C00144000 C 04/28/17 144.0 36.85 38.95
BA 170428C00145000 C 04/28/17 145.0 35.15 38.75
BA 170428C00146000 C 04/28/17 146.0 34.85 37.00
BA 170428C00147000 C 04/28/17 147.0 33.85 36.00
BA 170428C00148000 C 04/28/17 148.0 31.95 35.00
BA 170428C00149000 C 04/28/17 149.0 30.95 34.00
BA 170428C00150000 C 04/28/17 150.0 29.95 33.00
BA 170428C00152500 C 04/28/17 152.5 27.45 30.50
BA 170428C00155000 C 04/28/17 155.0 25.00 27.85
BA 170428C00157500 C 04/28/17 157.5 22.85 25.35
BA 170428C00160000 C 04/28/17 160.0 21.05 22.95
BA 170428C00162500 C 04/28/17 162.5 18.65 20.25
BA 170428C00165000 C 04/28/17 165.0 16.35 17.80
BA 170428C00167500 C 04/28/17 167.5 14.00 15.15
BA 170428C00170000 C 04/28/17 170.0 11.55 13.05
BA 170428C00172500 C 04/28/17 172.5 9.35 10.50
BA 170428C00175000 C 04/28/17 175.0 7.25 8.20
BA 170428C00177500 C 04/28/17 177.5 5.55 6.05
BA 170428C00180000 C 04/28/17 180.0 4.00 4.20
BA 170428C00182500 C 04/28/17 182.5 2.58 2.70
BA 170428C00185000 C 04/28/17 185.0 1.51 1.60
BA 170428C00187500 C 04/28/17 187.5 0.73 0.90
BA 170428C00190000 C 04/28/17 190.0 0.33 0.45
BA 170428C00192500 C 04/28/17 192.5 0.10 0.32
BA 170428C00195000 C 04/28/17 195.0 0.01 0.14
BA 170428C00197500 C 04/28/17 197.5 0.01 0.06
BA 170428C00200000 C 04/28/17 200.0 0.00 0.01
BA 170428C00202500 C 04/28/17 202.5 0.00 0.29
BA 170428C00205000 C 04/28/17 205.0 0.00 0.22
BA 170428C00207500 C 04/28/17 207.5 0.00 0.18
BA 170428C00210000 C 04/28/17 210.0 0.00 0.15
BA 170428C00212500 C 04/28/17 212.5 0.00 0.12
BA 170428C00215000 C 04/28/17 215.0 0.00 0.10
BA 170428C00217500 C 04/28/17 217.5 0.00 0.08
BA 170428C00220000 C 04/28/17 220.0 0.00 0.06
BA 170428C00230000 C 04/28/17 230.0 0.00 0.06
BA 170428C00240000 C 04/28/17 240.0 0.00 0.05
BA 170428C00250000 C 04/28/17 250.0 0.00 0.06
BA 170428P00135000 P 04/28/17 135.0 0.00 0.06
BA 170428P00140000 P 04/28/17 140.0 0.00 0.07
BA 170428P00141000 P 04/28/17 141.0 0.00 0.08
BA 170428P00142000 P 04/28/17 142.0 0.00 0.10
BA 170428P00143000 P 04/28/17 143.0 0.00 0.11
BA 170428P00144000 P 04/28/17 144.0 0.00 0.13
BA 170428P00145000 P 04/28/17 145.0 0.00 0.16
BA 170428P00146000 P 04/28/17 146.0 0.00 0.19
BA 170428P00147000 P 04/28/17 147.0 0.00 0.20
BA 170428P00148000 P 04/28/17 148.0 0.00 0.24
BA 170428P00149000 P 04/28/17 149.0 0.00 0.31
BA 170428P00150000 P 04/28/17 150.0 0.00 0.03
BA 170428P00152500 P 04/28/17 152.5 0.00 0.31
BA 170428P00155000 P 04/28/17 155.0 0.00 0.25
BA 170428P00157500 P 04/28/17 157.5 0.00 0.23
BA 170428P00160000 P 04/28/17 160.0 0.00 0.32
BA 170428P00162500 P 04/28/17 162.5 0.02 0.07
BA 170428P00165000 P 04/28/17 165.0 0.05 0.12
BA 170428P00167500 P 04/28/17 167.5 0.09 0.18
BA 170428P00170000 P 04/28/17 170.0 0.16 0.29
BA 170428P00172500 P 04/28/17 172.5 0.32 0.47
BA 170428P00175000 P 04/28/17 175.0 0.61 0.75
BA 170428P00177500 P 04/28/17 177.5 1.06 1.24
BA 170428P00180000 P 04/28/17 180.0 1.81 1.93
BA 170428P00182500 P 04/28/17 182.5 2.87 2.99
BA 170428P00185000 P 04/28/17 185.0 4.25 4.40
BA 170428P00187500 P 04/28/17 187.5 5.95 6.30
BA 170428P00190000 P 04/28/17 190.0 8.00 9.00
BA 170428P00192500 P 04/28/17 192.5 10.15 11.65
BA 170428P00195000 P 04/28/17 195.0 12.55 13.90
BA 170428P00197500 P 04/28/17 197.5 15.05 16.30
BA 170428P00200000 P 04/28/17 200.0 17.45 18.80
BA 170428P00202500 P 04/28/17 202.5 18.85 22.15
BA 170428P00205000 P 04/28/17 205.0 21.95 25.00
BA 170428P00207500 P 04/28/17 207.5 24.45 27.60
BA 170428P00210000 P 04/28/17 210.0 26.25 29.95
BA 170428P00212500 P 04/28/17 212.5 28.45 32.45
BA 170428P00215000 P 04/28/17 215.0 32.00 35.10
BA 170428P00217500 P 04/28/17 217.5 34.50 37.60
BA 170428P00220000 P 04/28/17 220.0 37.05 40.05
BA 170428P00230000 P 04/28/17 230.0 47.00 50.10
BA 170428P00240000 P 04/28/17 240.0 57.00 59.95
BA 170428P00250000 P 04/28/17 250.0 67.05 70.05
BA 170505C00135000 C 05/05/17 135.0 45.00 48.05
BA 170505C00140000 C 05/05/17 140.0 39.95 44.25
BA 170505C00141000 C 05/05/17 141.0 38.95 43.25
BA 170505C00142000 C 05/05/17 142.0 38.00 42.25
BA 170505C00143000 C 05/05/17 143.0 37.05 41.20
BA 170505C00144000 C 05/05/17 144.0 36.05 40.15
BA 170505C00145000 C 05/05/17 145.0 35.00 39.25
BA 170505C00146000 C 05/05/17 146.0 34.05 38.20
BA 170505C00147000 C 05/05/17 147.0 33.00 37.25
BA 170505C00148000 C 05/05/17 148.0 32.05 36.25
BA 170505C00149000 C 05/05/17 149.0 31.00 35.25
BA 170505C00150000 C 05/05/17 150.0 30.15 33.80
BA 170505C00152500 C 05/05/17 152.5 27.55 31.45
BA 170505C00155000 C 05/05/17 155.0 25.10 29.30
BA 170505C00157500 C 05/05/17 157.5 22.55 26.40
BA 170505C00160000 C 05/05/17 160.0 20.05 23.05
BA 170505C00162500 C 05/05/17 162.5 17.60 21.55
BA 170505C00165000 C 05/05/17 165.0 15.30 19.10
BA 170505C00167500 C 05/05/17 167.5 14.15 15.55
BA 170505C00170000 C 05/05/17 170.0 11.90 13.15
BA 170505C00172500 C 05/05/17 172.5 9.65 10.75
BA 170505C00175000 C 05/05/17 175.0 7.55 8.65
BA 170505C00177500 C 05/05/17 177.5 5.80 6.50
BA 170505C00180000 C 05/05/17 180.0 4.30 4.65
BA 170505C00182500 C 05/05/17 182.5 2.86 3.30
BA 170505C00185000 C 05/05/17 185.0 1.84 2.15
BA 170505C00187500 C 05/05/17 187.5 1.10 1.35
BA 170505C00190000 C 05/05/17 190.0 0.59 0.85
BA 170505C00192500 C 05/05/17 192.5 0.28 0.50
BA 170505C00195000 C 05/05/17 195.0 0.11 0.35
BA 170505C00197500 C 05/05/17 197.5 0.01 0.17
BA 170505C00200000 C 05/05/17 200.0 0.00 0.08
BA 170505C00202500 C 05/05/17 202.5 0.00 0.34
BA 170505C00205000 C 05/05/17 205.0 0.00 0.25
BA 170505C00207500 C 05/05/17 207.5 0.00 0.21
BA 170505C00210000 C 05/05/17 210.0 0.00 0.17
BA 170505C00212500 C 05/05/17 212.5 0.00 0.14
BA 170505C00215000 C 05/05/17 215.0 0.00 0.13
BA 170505C00217500 C 05/05/17 217.5 0.00 0.11
BA 170505C00220000 C 05/05/17 220.0 0.00 0.09
BA 170505C00230000 C 05/05/17 230.0 0.00 0.05
BA 170505C00240000 C 05/05/17 240.0 0.00 0.06
BA 170505P00135000 P 05/05/17 135.0 0.00 0.07
BA 170505P00140000 P 05/05/17 140.0 0.00 0.14
BA 170505P00141000 P 05/05/17 141.0 0.00 0.15
BA 170505P00142000 P 05/05/17 142.0 0.00 0.18
BA 170505P00143000 P 05/05/17 143.0 0.00 0.20
BA 170505P00144000 P 05/05/17 144.0 0.00 0.22
BA 170505P00145000 P 05/05/17 145.0 0.00 0.25
BA 170505P00146000 P 05/05/17 146.0 0.00 0.27
BA 170505P00147000 P 05/05/17 147.0 0.00 0.28
BA 170505P00148000 P 05/05/17 148.0 0.00 0.32
BA 170505P00149000 P 05/05/17 149.0 0.00 0.36
BA 170505P00150000 P 05/05/17 150.0 0.00 0.38
BA 170505P00152500 P 05/05/17 152.5 0.00 0.49
BA 170505P00155000 P 05/05/17 155.0 0.00 0.49
BA 170505P00157500 P 05/05/17 157.5 0.00 0.06
BA 170505P00160000 P 05/05/17 160.0 0.01 0.09
BA 170505P00162500 P 05/05/17 162.5 0.03 0.15
BA 170505P00165000 P 05/05/17 165.0 0.07 0.28
BA 170505P00167500 P 05/05/17 167.5 0.16 0.30
BA 170505P00170000 P 05/05/17 170.0 0.29 0.49
BA 170505P00172500 P 05/05/17 172.5 0.53 0.75
BA 170505P00175000 P 05/05/17 175.0 0.92 1.15
BA 170505P00177500 P 05/05/17 177.5 1.42 1.73
BA 170505P00180000 P 05/05/17 180.0 2.19 2.50
BA 170505P00182500 P 05/05/17 182.5 3.25 3.60
BA 170505P00185000 P 05/05/17 185.0 4.65 5.15
BA 170505P00187500 P 05/05/17 187.5 6.35 7.20
BA 170505P00190000 P 05/05/17 190.0 8.25 9.25
BA 170505P00192500 P 05/05/17 192.5 10.20 11.70
BA 170505P00195000 P 05/05/17 195.0 12.40 14.05
BA 170505P00197500 P 05/05/17 197.5 13.80 17.55
BA 170505P00200000 P 05/05/17 200.0 16.20 20.05
BA 170505P00202500 P 05/05/17 202.5 18.70 22.60
BA 170505P00205000 P 05/05/17 205.0 21.20 25.10
BA 170505P00207500 P 05/05/17 207.5 23.75 27.45
BA 170505P00210000 P 05/05/17 210.0 26.20 30.00
BA 170505P00212500 P 05/05/17 212.5 28.45 32.50
BA 170505P00215000 P 05/05/17 215.0 30.95 34.90
BA 170505P00217500 P 05/05/17 217.5 33.45 37.40
BA 170505P00220000 P 05/05/17 220.0 35.95 40.05
BA 170505P00230000 P 05/05/17 230.0 45.95 50.05
BA 170505P00240000 P 05/05/17 240.0 55.95 60.05
BA 170512C00135000 C 05/12/17 135.0 45.10 49.20
BA 170512C00140000 C 05/12/17 140.0 40.10 44.25
BA 170512C00142000 C 05/12/17 142.0 38.15 42.20
BA 170512C00143000 C 05/12/17 143.0 37.10 41.25
BA 170512C00144000 C 05/12/17 144.0 36.00 40.25
BA 170512C00145000 C 05/12/17 145.0 35.05 39.25
BA 170512C00146000 C 05/12/17 146.0 34.05 38.20
BA 170512C00147000 C 05/12/17 147.0 33.00 37.20
BA 170512C00148000 C 05/12/17 148.0 32.00 36.25
BA 170512C00149000 C 05/12/17 149.0 31.05 35.25
BA 170512C00150000 C 05/12/17 150.0 30.10 33.85
BA 170512C00152500 C 05/12/17 152.5 27.60 31.80
BA 170512C00155000 C 05/12/17 155.0 25.40 29.35
BA 170512C00157500 C 05/12/17 157.5 23.70 25.50
BA 170512C00160000 C 05/12/17 160.0 21.25 23.10
BA 170512C00162500 C 05/12/17 162.5 17.75 20.45
BA 170512C00165000 C 05/12/17 165.0 15.40 18.05
BA 170512C00167500 C 05/12/17 167.5 14.20 15.65
BA 170512C00170000 C 05/12/17 170.0 12.00 13.15
BA 170512C00172500 C 05/12/17 172.5 10.00 10.60
BA 170512C00175000 C 05/12/17 175.0 7.90 8.55
BA 170512C00177500 C 05/12/17 177.5 6.00 6.55
BA 170512C00180000 C 05/12/17 180.0 4.25 4.90
BA 170512C00182500 C 05/12/17 182.5 2.97 3.45
BA 170512C00185000 C 05/12/17 185.0 1.92 2.33
BA 170512C00187500 C 05/12/17 187.5 1.21 1.54
BA 170512C00190000 C 05/12/17 190.0 0.67 0.95
BA 170512C00192500 C 05/12/17 192.5 0.36 0.60
BA 170512C00195000 C 05/12/17 195.0 0.18 0.34
BA 170512C00197500 C 05/12/17 197.5 0.00 0.42
BA 170512C00200000 C 05/12/17 200.0 0.00 0.50
BA 170512C00202500 C 05/12/17 202.5 0.00 0.39
BA 170512C00205000 C 05/12/17 205.0 0.00 0.32
BA 170512C00207500 C 05/12/17 207.5 0.00 0.28
BA 170512C00210000 C 05/12/17 210.0 0.00 0.22
BA 170512C00212500 C 05/12/17 212.5 0.00 0.19
BA 170512C00215000 C 05/12/17 215.0 0.00 0.15
BA 170512P00135000 P 05/12/17 135.0 0.00 0.15
BA 170512P00140000 P 05/12/17 140.0 0.00 0.26
BA 170512P00142000 P 05/12/17 142.0 0.00 0.30
BA 170512P00143000 P 05/12/17 143.0 0.00 0.33
BA 170512P00144000 P 05/12/17 144.0 0.00 0.37
BA 170512P00145000 P 05/12/17 145.0 0.00 0.41
BA 170512P00146000 P 05/12/17 146.0 0.00 0.45
BA 170512P00147000 P 05/12/17 147.0 0.00 0.50
BA 170512P00148000 P 05/12/17 148.0 0.00 0.50
BA 170512P00149000 P 05/12/17 149.0 0.00 0.50
BA 170512P00150000 P 05/12/17 150.0 0.00 0.50
BA 170512P00152500 P 05/12/17 152.5 0.00 0.49
BA 170512P00155000 P 05/12/17 155.0 0.00 0.50
BA 170512P00157500 P 05/12/17 157.5 0.05 0.49
BA 170512P00160000 P 05/12/17 160.0 0.03 0.39
BA 170512P00162500 P 05/12/17 162.5 0.11 0.48
BA 170512P00165000 P 05/12/17 165.0 0.24 0.58
BA 170512P00167500 P 05/12/17 167.5 0.39 0.74
BA 170512P00170000 P 05/12/17 170.0 0.65 1.03
BA 170512P00172500 P 05/12/17 172.5 0.87 1.35
BA 170512P00175000 P 05/12/17 175.0 1.46 1.78
BA 170512P00177500 P 05/12/17 177.5 2.08 2.88
BA 170512P00180000 P 05/12/17 180.0 3.10 3.70
BA 170512P00182500 P 05/12/17 182.5 4.35 4.75
BA 170512P00185000 P 05/12/17 185.0 5.85 6.40
BA 170512P00187500 P 05/12/17 187.5 7.40 8.85
BA 170512P00190000 P 05/12/17 190.0 9.65 10.60
BA 170512P00192500 P 05/12/17 192.5 11.65 13.05
BA 170512P00195000 P 05/12/17 195.0 13.80 15.55
BA 170512P00197500 P 05/12/17 197.5 15.05 19.00
BA 170512P00200000 P 05/12/17 200.0 17.85 21.45
BA 170512P00202500 P 05/12/17 202.5 20.05 22.90
BA 170512P00205000 P 05/12/17 205.0 22.50 25.35
BA 170512P00207500 P 05/12/17 207.5 25.00 28.90
BA 170512P00210000 P 05/12/17 210.0 27.50 31.35
BA 170512P00212500 P 05/12/17 212.5 29.90 33.85
BA 170512P00215000 P 05/12/17 215.0 32.40 35.95
BA 170519C00065000 C 05/19/17 65.0 115.05 119.00
BA 170519C00070000 C 05/19/17 70.0 110.00 114.00
BA 170519C00075000 C 05/19/17 75.0 105.25 109.00
BA 170519C00080000 C 05/19/17 80.0 100.05 104.05
BA 170519C00085000 C 05/19/17 85.0 95.05 99.05
BA 170519C00090000 C 05/19/17 90.0 90.75 93.05
BA 170519C00095000 C 05/19/17 95.0 85.75 88.10
BA 170519C00100000 C 05/19/17 100.0 80.05 83.05
BA 170519C00105000 C 05/19/17 105.0 74.95 78.05
BA 170519C00110000 C 05/19/17 110.0 69.95 73.85
BA 170519C00115000 C 05/19/17 115.0 64.95 68.05
BA 170519C00120000 C 05/19/17 120.0 59.95 64.15
BA 170519C00125000 C 05/19/17 125.0 55.10 58.90
BA 170519C00130000 C 05/19/17 130.0 50.05 53.05
BA 170519C00135000 C 05/19/17 135.0 45.80 48.10
BA 170519C00140000 C 05/19/17 140.0 40.80 43.10
BA 170519C00141000 C 05/19/17 141.0 39.95 42.10
BA 170519C00142000 C 05/19/17 142.0 38.95 41.15
BA 170519C00143000 C 05/19/17 143.0 38.00 40.15
BA 170519C00144000 C 05/19/17 144.0 36.00 39.10
BA 170519C00145000 C 05/19/17 145.0 36.15 37.75
BA 170519C00146000 C 05/19/17 146.0 34.00 37.10
BA 170519C00147000 C 05/19/17 147.0 33.00 36.95
BA 170519C00148000 C 05/19/17 148.0 32.10 35.10
BA 170519C00149000 C 05/19/17 149.0 32.15 34.15
BA 170519C00150000 C 05/19/17 150.0 32.00 32.60
BA 170519C00152500 C 05/19/17 152.5 29.00 30.15
BA 170519C00155000 C 05/19/17 155.0 26.75 27.60
BA 170519C00157500 C 05/19/17 157.5 24.00 25.20
BA 170519C00160000 C 05/19/17 160.0 21.65 22.50
BA 170519C00162500 C 05/19/17 162.5 19.10 20.25
BA 170519C00165000 C 05/19/17 165.0 16.95 17.65
BA 170519C00167500 C 05/19/17 167.5 14.40 15.45
BA 170519C00170000 C 05/19/17 170.0 12.35 12.90
BA 170519C00172500 C 05/19/17 172.5 9.85 10.65
BA 170519C00175000 C 05/19/17 175.0 8.05 8.55
BA 170519C00177500 C 05/19/17 177.5 6.35 6.65
BA 170519C00180000 C 05/19/17 180.0 4.65 4.95
BA 170519C00182500 C 05/19/17 182.5 3.45 3.60
BA 170519C00185000 C 05/19/17 185.0 2.32 2.45
BA 170519C00187500 C 05/19/17 187.5 1.49 1.64
BA 170519C00190000 C 05/19/17 190.0 0.92 0.99
BA 170519C00192500 C 05/19/17 192.5 0.53 0.64
BA 170519C00195000 C 05/19/17 195.0 0.31 0.41
BA 170519C00197500 C 05/19/17 197.5 0.17 0.23
BA 170519C00200000 C 05/19/17 200.0 0.07 0.14
BA 170519C00202500 C 05/19/17 202.5 0.01 0.11
BA 170519C00205000 C 05/19/17 205.0 0.01 0.06
BA 170519C00207500 C 05/19/17 207.5 0.00 0.16
BA 170519C00210000 C 05/19/17 210.0 0.00 0.14
BA 170519C00212500 C 05/19/17 212.5 0.00 0.14
BA 170519C00215000 C 05/19/17 215.0 0.00 0.13
BA 170519C00217500 C 05/19/17 217.5 0.00 0.14
BA 170519C00220000 C 05/19/17 220.0 0.00 0.13
BA 170519C00230000 C 05/19/17 230.0 0.00 0.06
BA 170519C00240000 C 05/19/17 240.0 0.00 0.06
BA 170519C00250000 C 05/19/17 250.0 0.00 0.06
BA 170519P00065000 P 05/19/17 65.0 0.00 0.05
BA 170519P00070000 P 05/19/17 70.0 0.00 0.06
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 0.05
BA 170519P00090000 P 05/19/17 90.0 0.00 0.05
BA 170519P00095000 P 05/19/17 95.0 0.00 0.06
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 0.00 0.01
BA 170519P00120000 P 05/19/17 120.0 0.00 0.01
BA 170519P00125000 P 05/19/17 125.0 0.00 0.01
BA 170519P00130000 P 05/19/17 130.0 0.00 0.03
BA 170519P00135000 P 05/19/17 135.0 0.00 0.07
BA 170519P00140000 P 05/19/17 140.0 0.00 0.05
BA 170519P00141000 P 05/19/17 141.0 0.00 0.16
BA 170519P00142000 P 05/19/17 142.0 0.00 0.17
BA 170519P00143000 P 05/19/17 143.0 0.00 0.18
BA 170519P00144000 P 05/19/17 144.0 0.00 0.18
BA 170519P00145000 P 05/19/17 145.0 0.08 0.09
BA 170519P00146000 P 05/19/17 146.0 0.04 0.18
BA 170519P00147000 P 05/19/17 147.0 0.03 0.21
BA 170519P00148000 P 05/19/17 148.0 0.03 0.23
BA 170519P00149000 P 05/19/17 149.0 0.04 0.24
BA 170519P00150000 P 05/19/17 150.0 0.10 0.25
BA 170519P00152500 P 05/19/17 152.5 0.05 0.27
BA 170519P00155000 P 05/19/17 155.0 0.14 0.31
BA 170519P00157500 P 05/19/17 157.5 0.16 0.36
BA 170519P00160000 P 05/19/17 160.0 0.24 0.36
BA 170519P00162500 P 05/19/17 162.5 0.32 0.52
BA 170519P00165000 P 05/19/17 165.0 0.48 0.56
BA 170519P00167500 P 05/19/17 167.5 0.66 0.76
BA 170519P00170000 P 05/19/17 170.0 0.92 1.02
BA 170519P00172500 P 05/19/17 172.5 1.30 1.44
BA 170519P00175000 P 05/19/17 175.0 1.84 1.97
BA 170519P00177500 P 05/19/17 177.5 2.55 2.74
BA 170519P00180000 P 05/19/17 180.0 3.50 3.75
BA 170519P00182500 P 05/19/17 182.5 4.70 5.00
BA 170519P00185000 P 05/19/17 185.0 6.20 6.50
BA 170519P00187500 P 05/19/17 187.5 7.90 8.20
BA 170519P00190000 P 05/19/17 190.0 9.90 10.20
BA 170519P00192500 P 05/19/17 192.5 12.00 12.80
BA 170519P00195000 P 05/19/17 195.0 14.10 15.20
BA 170519P00197500 P 05/19/17 197.5 16.40 17.60
BA 170519P00200000 P 05/19/17 200.0 18.95 19.90
BA 170519P00202500 P 05/19/17 202.5 21.35 22.50
BA 170519P00205000 P 05/19/17 205.0 23.75 24.90
BA 170519P00207500 P 05/19/17 207.5 26.25 27.40
BA 170519P00210000 P 05/19/17 210.0 28.25 31.25
BA 170519P00212500 P 05/19/17 212.5 30.75 33.85
BA 170519P00215000 P 05/19/17 215.0 32.25 36.35
BA 170519P00217500 P 05/19/17 217.5 34.95 38.85
BA 170519P00220000 P 05/19/17 220.0 37.50 41.30
BA 170519P00230000 P 05/19/17 230.0 47.25 51.30
BA 170519P00240000 P 05/19/17 240.0 57.45 61.35
BA 170519P00250000 P 05/19/17 250.0 67.45 71.30
BA 170526C00135000 C 05/26/17 135.0 45.10 49.25
BA 170526C00140000 C 05/26/17 140.0 40.10 44.30
BA 170526C00145000 C 05/26/17 145.0 35.10 39.25
BA 170526C00146000 C 05/26/17 146.0 34.00 38.25
BA 170526C00147000 C 05/26/17 147.0 33.05 37.25
BA 170526C00148000 C 05/26/17 148.0 32.10 36.20
BA 170526C00149000 C 05/26/17 149.0 31.10 35.25
BA 170526C00150000 C 05/26/17 150.0 30.05 33.90
BA 170526C00152500 C 05/26/17 152.5 27.70 31.35
BA 170526C00155000 C 05/26/17 155.0 25.05 28.85
BA 170526C00157500 C 05/26/17 157.5 22.90 26.50
BA 170526C00160000 C 05/26/17 160.0 21.35 23.05
BA 170526C00162500 C 05/26/17 162.5 17.75 21.45
BA 170526C00165000 C 05/26/17 165.0 16.60 18.20
BA 170526C00167500 C 05/26/17 167.5 14.30 15.80
BA 170526C00170000 C 05/26/17 170.0 12.15 13.20
BA 170526C00172500 C 05/26/17 172.5 9.90 11.00
BA 170526C00175000 C 05/26/17 175.0 8.00 9.05
BA 170526C00177500 C 05/26/17 177.5 6.30 7.05
BA 170526C00180000 C 05/26/17 180.0 4.80 5.50
BA 170526C00182500 C 05/26/17 182.5 3.50 3.95
BA 170526C00185000 C 05/26/17 185.0 2.42 2.86
BA 170526C00187500 C 05/26/17 187.5 1.67 2.04
BA 170526C00190000 C 05/26/17 190.0 1.11 1.42
BA 170526C00192500 C 05/26/17 192.5 0.64 1.09
BA 170526C00195000 C 05/26/17 195.0 0.38 0.78
BA 170526C00197500 C 05/26/17 197.5 0.15 0.54
BA 170526C00200000 C 05/26/17 200.0 0.11 0.48
BA 170526C00202500 C 05/26/17 202.5 0.02 0.50
BA 170526C00205000 C 05/26/17 205.0 0.00 0.42
BA 170526C00207500 C 05/26/17 207.5 0.00 0.34
BA 170526C00210000 C 05/26/17 210.0 0.00 0.27
BA 170526C00212500 C 05/26/17 212.5 0.00 0.23
BA 170526C00215000 C 05/26/17 215.0 0.00 0.20
BA 170526C00217500 C 05/26/17 217.5 0.00 0.18
BA 170526C00220000 C 05/26/17 220.0 0.00 0.15
BA 170526C00230000 C 05/26/17 230.0 0.00 0.09
BA 170526C00240000 C 05/26/17 240.0 0.00 0.06
BA 170526P00135000 P 05/26/17 135.0 0.00 0.30
BA 170526P00140000 P 05/26/17 140.0 0.00 0.47
BA 170526P00145000 P 05/26/17 145.0 0.00 0.50
BA 170526P00146000 P 05/26/17 146.0 0.00 0.50
BA 170526P00147000 P 05/26/17 147.0 0.00 0.50
BA 170526P00148000 P 05/26/17 148.0 0.02 0.49
BA 170526P00149000 P 05/26/17 149.0 0.01 0.50
BA 170526P00150000 P 05/26/17 150.0 0.02 0.50
BA 170526P00152500 P 05/26/17 152.5 0.04 0.49
BA 170526P00155000 P 05/26/17 155.0 0.10 0.49
BA 170526P00157500 P 05/26/17 157.5 0.14 0.55
BA 170526P00160000 P 05/26/17 160.0 0.22 0.67
BA 170526P00162500 P 05/26/17 162.5 0.36 0.78
BA 170526P00165000 P 05/26/17 165.0 0.55 1.00
BA 170526P00167500 P 05/26/17 167.5 0.73 1.23
BA 170526P00170000 P 05/26/17 170.0 1.04 1.45
BA 170526P00172500 P 05/26/17 172.5 1.51 1.72
BA 170526P00175000 P 05/26/17 175.0 2.03 2.65
BA 170526P00177500 P 05/26/17 177.5 2.83 3.30
BA 170526P00180000 P 05/26/17 180.0 3.75 4.55
BA 170526P00182500 P 05/26/17 182.5 5.00 5.85
BA 170526P00185000 P 05/26/17 185.0 6.45 7.45
BA 170526P00187500 P 05/26/17 187.5 8.15 9.20
BA 170526P00190000 P 05/26/17 190.0 9.95 11.15
BA 170526P00192500 P 05/26/17 192.5 11.90 13.35
BA 170526P00195000 P 05/26/17 195.0 14.10 15.55
BA 170526P00197500 P 05/26/17 197.5 16.20 18.55
BA 170526P00200000 P 05/26/17 200.0 18.65 21.50
BA 170526P00202500 P 05/26/17 202.5 20.40 23.90
BA 170526P00205000 P 05/26/17 205.0 23.55 26.45
BA 170526P00207500 P 05/26/17 207.5 24.80 28.90
BA 170526P00210000 P 05/26/17 210.0 27.50 31.40
BA 170526P00212500 P 05/26/17 212.5 30.00 33.85
BA 170526P00215000 P 05/26/17 215.0 32.15 36.30
BA 170526P00217500 P 05/26/17 217.5 34.60 38.75
BA 170526P00220000 P 05/26/17 220.0 37.10 41.25
BA 170526P00230000 P 05/26/17 230.0 47.05 51.20
BA 170526P00240000 P 05/26/17 240.0 57.05 61.35
BA 170602C00130000 C 06/02/17 130.0 50.00 54.25
BA 170602C00135000 C 06/02/17 135.0 45.00 49.25
BA 170602C00139000 C 06/02/17 139.0 41.05 45.30
BA 170602C00140000 C 06/02/17 140.0 40.00 44.30
BA 170602C00141000 C 06/02/17 141.0 39.00 43.25
BA 170602C00142000 C 06/02/17 142.0 38.20 42.25
BA 170602C00143000 C 06/02/17 143.0 37.20 41.25
BA 170602C00144000 C 06/02/17 144.0 36.10 40.25
BA 170602C00145000 C 06/02/17 145.0 35.10 39.25
BA 170602C00146000 C 06/02/17 146.0 34.00 38.25
BA 170602C00147000 C 06/02/17 147.0 33.00 37.25
BA 170602C00148000 C 06/02/17 148.0 32.05 36.25
BA 170602C00149000 C 06/02/17 149.0 31.05 35.25
BA 170602C00150000 C 06/02/17 150.0 30.15 34.20
BA 170602C00152500 C 06/02/17 152.5 27.65 31.85
BA 170602C00155000 C 06/02/17 155.0 25.15 28.10
BA 170602C00157500 C 06/02/17 157.5 22.75 26.30
BA 170602C00160000 C 06/02/17 160.0 20.15 23.95
BA 170602C00162500 C 06/02/17 162.5 19.05 20.55
BA 170602C00165000 C 06/02/17 165.0 16.70 18.20
BA 170602C00167500 C 06/02/17 167.5 14.50 15.85
BA 170602C00170000 C 06/02/17 170.0 12.25 13.60
BA 170602C00172500 C 06/02/17 172.5 10.15 11.55
BA 170602C00175000 C 06/02/17 175.0 8.20 9.15
BA 170602C00177500 C 06/02/17 177.5 6.55 7.25
BA 170602C00180000 C 06/02/17 180.0 5.00 5.75
BA 170602C00182500 C 06/02/17 182.5 3.60 4.20
BA 170602C00185000 C 06/02/17 185.0 2.74 3.25
BA 170602C00187500 C 06/02/17 187.5 1.88 2.26
BA 170602C00190000 C 06/02/17 190.0 1.23 1.72
BA 170602C00192500 C 06/02/17 192.5 0.82 1.21
BA 170602C00195000 C 06/02/17 195.0 0.46 0.89
BA 170602C00197500 C 06/02/17 197.5 0.30 0.67
BA 170602C00200000 C 06/02/17 200.0 0.08 0.50
BA 170602C00202500 C 06/02/17 202.5 0.08 0.49
BA 170602C00205000 C 06/02/17 205.0 0.01 0.47
BA 170602C00207500 C 06/02/17 207.5 0.00 0.38
BA 170602C00210000 C 06/02/17 210.0 0.00 0.31
BA 170602C00212500 C 06/02/17 212.5 0.00 0.26
BA 170602C00215000 C 06/02/17 215.0 0.00 0.21
BA 170602C00217500 C 06/02/17 217.5 0.00 0.18
BA 170602C00220000 C 06/02/17 220.0 0.00 0.16
BA 170602C00230000 C 06/02/17 230.0 0.00 0.09
BA 170602P00130000 P 06/02/17 130.0 0.00 0.24
BA 170602P00135000 P 06/02/17 135.0 0.00 0.38
BA 170602P00139000 P 06/02/17 139.0 0.00 0.50
BA 170602P00140000 P 06/02/17 140.0 0.00 0.50
BA 170602P00141000 P 06/02/17 141.0 0.00 0.50
BA 170602P00142000 P 06/02/17 142.0 0.00 0.50
BA 170602P00143000 P 06/02/17 143.0 0.01 0.50
BA 170602P00144000 P 06/02/17 144.0 0.02 0.49
BA 170602P00145000 P 06/02/17 145.0 0.01 0.50
BA 170602P00146000 P 06/02/17 146.0 0.03 0.49
BA 170602P00147000 P 06/02/17 147.0 0.02 0.50
BA 170602P00148000 P 06/02/17 148.0 0.03 0.49
BA 170602P00149000 P 06/02/17 149.0 0.03 0.50
BA 170602P00150000 P 06/02/17 150.0 0.06 0.48
BA 170602P00152500 P 06/02/17 152.5 0.05 0.52
BA 170602P00155000 P 06/02/17 155.0 0.12 0.58
BA 170602P00157500 P 06/02/17 157.5 0.20 0.67
BA 170602P00160000 P 06/02/17 160.0 0.38 0.77
BA 170602P00162500 P 06/02/17 162.5 0.47 0.93
BA 170602P00165000 P 06/02/17 165.0 0.67 1.13
BA 170602P00167500 P 06/02/17 167.5 0.92 1.39
BA 170602P00170000 P 06/02/17 170.0 1.21 1.74
BA 170602P00172500 P 06/02/17 172.5 1.71 2.15
BA 170602P00175000 P 06/02/17 175.0 2.31 2.71
BA 170602P00177500 P 06/02/17 177.5 3.05 3.80
BA 170602P00180000 P 06/02/17 180.0 4.00 4.65
BA 170602P00182500 P 06/02/17 182.5 5.25 6.10
BA 170602P00185000 P 06/02/17 185.0 6.70 7.55
BA 170602P00187500 P 06/02/17 187.5 8.25 9.35
BA 170602P00190000 P 06/02/17 190.0 10.10 11.50
BA 170602P00192500 P 06/02/17 192.5 12.00 13.45
BA 170602P00195000 P 06/02/17 195.0 14.20 15.65
BA 170602P00197500 P 06/02/17 197.5 16.50 18.05
BA 170602P00200000 P 06/02/17 200.0 18.00 21.60
BA 170602P00202500 P 06/02/17 202.5 20.40 24.00
BA 170602P00205000 P 06/02/17 205.0 22.70 26.40
BA 170602P00207500 P 06/02/17 207.5 25.25 28.95
BA 170602P00210000 P 06/02/17 210.0 27.50 31.35
BA 170602P00212500 P 06/02/17 212.5 30.00 33.85
BA 170602P00215000 P 06/02/17 215.0 32.25 36.30
BA 170602P00217500 P 06/02/17 217.5 34.65 38.75
BA 170602P00220000 P 06/02/17 220.0 37.20 41.25
BA 170602P00230000 P 06/02/17 230.0 47.05 51.25
BA 170616C00065000 C 06/16/17 65.0 114.95 119.30
BA 170616C00070000 C 06/16/17 70.0 109.95 114.20
BA 170616C00075000 C 06/16/17 75.0 104.95 109.15
BA 170616C00080000 C 06/16/17 80.0 100.00 104.20
BA 170616C00085000 C 06/16/17 85.0 94.95 99.20
BA 170616C00090000 C 06/16/17 90.0 89.95 94.15
BA 170616C00095000 C 06/16/17 95.0 85.05 89.20
BA 170616C00100000 C 06/16/17 100.0 80.00 84.20
BA 170616C00105000 C 06/16/17 105.0 75.00 79.20
BA 170616C00110000 C 06/16/17 110.0 70.10 74.15
BA 170616C00115000 C 06/16/17 115.0 65.05 69.25
BA 170616C00120000 C 06/16/17 120.0 60.05 63.80
BA 170616C00125000 C 06/16/17 125.0 54.95 59.05
BA 170616C00130000 C 06/16/17 130.0 50.00 54.20
BA 170616C00135000 C 06/16/17 135.0 45.85 49.30
BA 170616C00140000 C 06/16/17 140.0 40.90 44.30
BA 170616C00145000 C 06/16/17 145.0 36.50 37.65
BA 170616C00150000 C 06/16/17 150.0 31.55 32.50
BA 170616C00155000 C 06/16/17 155.0 26.60 27.60
BA 170616C00160000 C 06/16/17 160.0 21.70 22.80
BA 170616C00165000 C 06/16/17 165.0 17.00 17.75
BA 170616C00170000 C 06/16/17 170.0 12.90 13.25
BA 170616C00175000 C 06/16/17 175.0 9.00 9.35
BA 170616C00180000 C 06/16/17 180.0 5.80 6.00
BA 170616C00185000 C 06/16/17 185.0 3.35 3.50
BA 170616C00190000 C 06/16/17 190.0 1.72 1.85
BA 170616C00195000 C 06/16/17 195.0 0.83 0.90
BA 170616C00200000 C 06/16/17 200.0 0.29 0.49
BA 170616C00210000 C 06/16/17 210.0 0.01 0.21
BA 170616C00220000 C 06/16/17 220.0 0.00 0.15
BA 170616C00230000 C 06/16/17 230.0 0.00 0.13
BA 170616C00240000 C 06/16/17 240.0 0.00 0.09
BA 170616C00250000 C 06/16/17 250.0 0.00 0.06
BA 170616P00065000 P 06/16/17 65.0 0.00 0.06
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 0.06
BA 170616P00090000 P 06/16/17 90.0 0.00 0.05
BA 170616P00095000 P 06/16/17 95.0 0.00 0.05
BA 170616P00100000 P 06/16/17 100.0 0.00 0.06
BA 170616P00105000 P 06/16/17 105.0 0.00 0.03
BA 170616P00110000 P 06/16/17 110.0 0.01 0.04
BA 170616P00115000 P 06/16/17 115.0 0.00 0.05
BA 170616P00120000 P 06/16/17 120.0 0.01 0.07
BA 170616P00125000 P 06/16/17 125.0 0.01 0.10
BA 170616P00130000 P 06/16/17 130.0 0.01 0.18
BA 170616P00135000 P 06/16/17 135.0 0.02 0.17
BA 170616P00140000 P 06/16/17 140.0 0.05 0.20
BA 170616P00145000 P 06/16/17 145.0 0.09 0.34
BA 170616P00150000 P 06/16/17 150.0 0.25 0.41
BA 170616P00155000 P 06/16/17 155.0 0.34 0.50
BA 170616P00160000 P 06/16/17 160.0 0.57 0.72
BA 170616P00165000 P 06/16/17 165.0 0.98 1.02
BA 170616P00170000 P 06/16/17 170.0 1.71 1.74
BA 170616P00175000 P 06/16/17 175.0 2.86 2.99
BA 170616P00180000 P 06/16/17 180.0 4.70 4.85
BA 170616P00185000 P 06/16/17 185.0 7.35 7.45
BA 170616P00190000 P 06/16/17 190.0 10.65 10.95
BA 170616P00195000 P 06/16/17 195.0 14.70 15.70
BA 170616P00200000 P 06/16/17 200.0 19.10 20.25
BA 170616P00210000 P 06/16/17 210.0 28.75 29.95
BA 170616P00220000 P 06/16/17 220.0 37.10 40.60
BA 170616P00230000 P 06/16/17 230.0 47.10 50.55
BA 170616P00240000 P 06/16/17 240.0 57.15 61.30
BA 170616P00250000 P 06/16/17 250.0 67.10 71.30
BA 170721C00170000 C 07/21/17 170.0 13.35 14.80
BA 170721C00175000 C 07/21/17 175.0 10.05 10.45
BA 170721C00180000 C 07/21/17 180.0 6.95 7.30
BA 170721C00185000 C 07/21/17 185.0 4.50 4.80
BA 170721C00190000 C 07/21/17 190.0 2.69 2.94
BA 170721P00170000 P 07/21/17 170.0 2.56 2.82
BA 170721P00175000 P 07/21/17 175.0 3.90 4.20
BA 170721P00180000 P 07/21/17 180.0 5.75 6.10
BA 170721P00185000 P 07/21/17 185.0 8.30 8.60
BA 170721P00190000 P 07/21/17 190.0 11.45 11.80
BA 170818C00080000 C 08/18/17 80.0 100.00 104.05
BA 170818C00085000 C 08/18/17 85.0 95.05 99.05
BA 170818C00090000 C 08/18/17 90.0 89.95 94.10
BA 170818C00095000 C 08/18/17 95.0 85.00 89.05
BA 170818C00100000 C 08/18/17 100.0 80.00 84.10
BA 170818C00105000 C 08/18/17 105.0 75.00 79.10
BA 170818C00110000 C 08/18/17 110.0 70.05 74.10
BA 170818C00115000 C 08/18/17 115.0 64.95 69.15
BA 170818C00120000 C 08/18/17 120.0 60.00 64.10
BA 170818C00125000 C 08/18/17 125.0 54.95 59.10
BA 170818C00130000 C 08/18/17 130.0 50.05 54.15
BA 170818C00135000 C 08/18/17 135.0 45.00 48.90
BA 170818C00140000 C 08/18/17 140.0 41.30 43.20
BA 170818C00145000 C 08/18/17 145.0 36.35 38.25
BA 170818C00150000 C 08/18/17 150.0 31.75 32.85
BA 170818C00155000 C 08/18/17 155.0 27.00 28.10
BA 170818C00160000 C 08/18/17 160.0 22.50 23.50
BA 170818C00165000 C 08/18/17 165.0 18.15 19.15
BA 170818C00170000 C 08/18/17 170.0 14.15 15.25
BA 170818C00175000 C 08/18/17 175.0 11.05 11.35
BA 170818C00180000 C 08/18/17 180.0 8.10 8.30
BA 170818C00185000 C 08/18/17 185.0 5.65 5.80
BA 170818C00190000 C 08/18/17 190.0 3.65 3.90
BA 170818C00195000 C 08/18/17 195.0 2.29 2.48
BA 170818C00200000 C 08/18/17 200.0 1.34 1.50
BA 170818C00210000 C 08/18/17 210.0 0.36 0.58
BA 170818C00220000 C 08/18/17 220.0 0.06 0.26
BA 170818C00230000 C 08/18/17 230.0 0.00 0.15
BA 170818P00080000 P 08/18/17 80.0 0.00 0.06
BA 170818P00085000 P 08/18/17 85.0 0.00 0.07
BA 170818P00090000 P 08/18/17 90.0 0.01 0.11
BA 170818P00095000 P 08/18/17 95.0 0.01 0.13
BA 170818P00100000 P 08/18/17 100.0 0.05 0.16
BA 170818P00105000 P 08/18/17 105.0 0.03 0.18
BA 170818P00110000 P 08/18/17 110.0 0.07 0.22
BA 170818P00115000 P 08/18/17 115.0 0.10 0.26
BA 170818P00120000 P 08/18/17 120.0 0.13 0.30
BA 170818P00125000 P 08/18/17 125.0 0.19 0.36
BA 170818P00130000 P 08/18/17 130.0 0.25 0.45
BA 170818P00135000 P 08/18/17 135.0 0.40 0.55
BA 170818P00140000 P 08/18/17 140.0 0.46 0.69
BA 170818P00145000 P 08/18/17 145.0 0.68 0.89
BA 170818P00150000 P 08/18/17 150.0 0.98 1.17
BA 170818P00155000 P 08/18/17 155.0 1.39 1.58
BA 170818P00160000 P 08/18/17 160.0 1.99 2.17
BA 170818P00165000 P 08/18/17 165.0 2.80 3.05
BA 170818P00170000 P 08/18/17 170.0 3.95 4.15
BA 170818P00175000 P 08/18/17 175.0 5.55 5.75
BA 170818P00180000 P 08/18/17 180.0 7.65 7.85
BA 170818P00185000 P 08/18/17 185.0 10.25 10.45
BA 170818P00190000 P 08/18/17 190.0 13.40 13.70
BA 170818P00195000 P 08/18/17 195.0 17.05 17.45
BA 170818P00200000 P 08/18/17 200.0 21.10 22.25
BA 170818P00210000 P 08/18/17 210.0 30.00 31.30
BA 170818P00220000 P 08/18/17 220.0 39.25 41.20
BA 170818P00230000 P 08/18/17 230.0 48.05 51.95
BA 170915C00090000 C 09/15/17 90.0 89.95 94.15
BA 170915C00095000 C 09/15/17 95.0 85.05 89.10
BA 170915C00100000 C 09/15/17 100.0 80.10 84.15
BA 170915C00105000 C 09/15/17 105.0 75.10 79.10
BA 170915C00110000 C 09/15/17 110.0 70.10 73.85
BA 170915C00115000 C 09/15/17 115.0 65.00 68.85
BA 170915C00120000 C 09/15/17 120.0 60.05 64.15
BA 170915C00125000 C 09/15/17 125.0 55.05 59.15
BA 170915C00130000 C 09/15/17 130.0 50.05 54.15
BA 170915C00135000 C 09/15/17 135.0 45.05 49.20
BA 170915C00140000 C 09/15/17 140.0 40.60 44.00
BA 170915C00145000 C 09/15/17 145.0 36.45 38.45
BA 170915C00150000 C 09/15/17 150.0 31.80 33.05
BA 170915C00155000 C 09/15/17 155.0 27.15 28.45
BA 170915C00160000 C 09/15/17 160.0 22.70 23.80
BA 170915C00165000 C 09/15/17 165.0 18.60 19.55
BA 170915C00170000 C 09/15/17 170.0 14.70 15.75
BA 170915C00175000 C 09/15/17 175.0 11.70 12.05
BA 170915C00180000 C 09/15/17 180.0 8.80 9.05
BA 170915C00185000 C 09/15/17 185.0 6.30 6.55
BA 170915C00190000 C 09/15/17 190.0 4.30 4.60
BA 170915C00195000 C 09/15/17 195.0 2.84 3.05
BA 170915C00200000 C 09/15/17 200.0 1.80 1.95
BA 170915C00210000 C 09/15/17 210.0 0.58 0.81
BA 170915P00090000 P 09/15/17 90.0 0.02 0.16
BA 170915P00095000 P 09/15/17 95.0 0.04 0.18
BA 170915P00100000 P 09/15/17 100.0 0.07 0.22
BA 170915P00105000 P 09/15/17 105.0 0.04 0.25
BA 170915P00110000 P 09/15/17 110.0 0.13 0.30
BA 170915P00115000 P 09/15/17 115.0 0.17 0.34
BA 170915P00120000 P 09/15/17 120.0 0.22 0.42
BA 170915P00125000 P 09/15/17 125.0 0.29 0.50
BA 170915P00130000 P 09/15/17 130.0 0.38 0.61
BA 170915P00135000 P 09/15/17 135.0 0.50 0.74
BA 170915P00140000 P 09/15/17 140.0 0.72 0.91
BA 170915P00145000 P 09/15/17 145.0 0.99 1.18
BA 170915P00150000 P 09/15/17 150.0 1.36 1.53
BA 170915P00155000 P 09/15/17 155.0 1.82 2.03
BA 170915P00160000 P 09/15/17 160.0 2.49 2.69
BA 170915P00165000 P 09/15/17 165.0 3.40 3.65
BA 170915P00170000 P 09/15/17 170.0 4.65 4.90
BA 170915P00175000 P 09/15/17 175.0 6.30 6.60
BA 170915P00180000 P 09/15/17 180.0 8.40 8.70
BA 170915P00185000 P 09/15/17 185.0 10.95 11.30
BA 170915P00190000 P 09/15/17 190.0 14.05 14.40
BA 170915P00195000 P 09/15/17 195.0 17.60 17.95
BA 170915P00200000 P 09/15/17 200.0 21.35 22.45
BA 170915P00210000 P 09/15/17 210.0 30.20 31.50
BA 171117C00110000 C 11/17/17 110.0 69.95 73.90
BA 171117C00115000 C 11/17/17 115.0 64.95 68.85
BA 171117C00120000 C 11/17/17 120.0 60.05 64.15
BA 171117C00125000 C 11/17/17 125.0 55.05 59.15
BA 171117C00130000 C 11/17/17 130.0 51.25 53.25
BA 171117C00135000 C 11/17/17 135.0 46.40 48.00
BA 171117C00140000 C 11/17/17 140.0 40.65 44.25
BA 171117C00145000 C 11/17/17 145.0 36.90 38.20
BA 171117C00150000 C 11/17/17 150.0 32.35 33.50
BA 171117C00155000 C 11/17/17 155.0 27.80 29.05
BA 171117C00160000 C 11/17/17 160.0 23.60 24.80
BA 171117C00165000 C 11/17/17 165.0 19.80 20.90
BA 171117C00170000 C 11/17/17 170.0 16.60 16.95
BA 171117C00175000 C 11/17/17 175.0 13.35 13.65
BA 171117C00180000 C 11/17/17 180.0 10.50 10.80
BA 171117C00185000 C 11/17/17 185.0 8.00 8.30
BA 171117C00190000 C 11/17/17 190.0 5.95 6.20
BA 171117C00195000 C 11/17/17 195.0 4.35 4.65
BA 171117C00200000 C 11/17/17 200.0 3.05 3.25
BA 171117C00210000 C 11/17/17 210.0 1.41 1.60
BA 171117C00220000 C 11/17/17 220.0 0.56 0.79
BA 171117C00230000 C 11/17/17 230.0 0.17 0.42
BA 171117C00240000 C 11/17/17 240.0 0.02 0.26
BA 171117C00250000 C 11/17/17 250.0 0.00 0.19
BA 171117P00110000 P 11/17/17 110.0 0.33 0.57
BA 171117P00115000 P 11/17/17 115.0 0.41 0.67
BA 171117P00120000 P 11/17/17 120.0 0.55 0.79
BA 171117P00125000 P 11/17/17 125.0 0.72 0.94
BA 171117P00130000 P 11/17/17 130.0 0.93 1.13
BA 171117P00135000 P 11/17/17 135.0 1.19 1.37
BA 171117P00140000 P 11/17/17 140.0 1.50 1.70
BA 171117P00145000 P 11/17/17 145.0 1.88 2.12
BA 171117P00150000 P 11/17/17 150.0 2.46 2.69
BA 171117P00155000 P 11/17/17 155.0 3.20 3.40
BA 171117P00160000 P 11/17/17 160.0 4.10 4.35
BA 171117P00165000 P 11/17/17 165.0 5.30 5.55
BA 171117P00170000 P 11/17/17 170.0 6.80 7.05
BA 171117P00175000 P 11/17/17 175.0 8.60 8.85
BA 171117P00180000 P 11/17/17 180.0 10.80 11.10
BA 171117P00185000 P 11/17/17 185.0 13.40 13.80
BA 171117P00190000 P 11/17/17 190.0 16.40 16.80
BA 171117P00195000 P 11/17/17 195.0 19.80 20.15
BA 171117P00200000 P 11/17/17 200.0 23.55 23.90
BA 171117P00210000 P 11/17/17 210.0 31.75 32.90
BA 171117P00220000 P 11/17/17 220.0 39.50 43.40
BA 171117P00230000 P 11/17/17 230.0 48.80 52.95
BA 171117P00240000 P 11/17/17 240.0 58.60 62.75
BA 171117P00250000 P 11/17/17 250.0 68.45 72.55
BA 180119C00055000 C 01/19/18 55.0 124.80 128.80
BA 180119C00060000 C 01/19/18 60.0 119.85 123.95
BA 180119C00065000 C 01/19/18 65.0 114.85 118.95
BA 180119C00070000 C 01/19/18 70.0 109.85 114.10
BA 180119C00075000 C 01/19/18 75.0 104.90 109.05
BA 180119C00080000 C 01/19/18 80.0 99.85 104.15
BA 180119C00085000 C 01/19/18 85.0 94.85 99.15
BA 180119C00090000 C 01/19/18 90.0 89.85 94.15
BA 180119C00095000 C 01/19/18 95.0 84.80 88.85
BA 180119C00100000 C 01/19/18 100.0 81.40 82.65
BA 180119C00105000 C 01/19/18 105.0 74.85 78.15
BA 180119C00110000 C 01/19/18 110.0 69.85 73.85
BA 180119C00115000 C 01/19/18 115.0 66.45 67.75
BA 180119C00120000 C 01/19/18 120.0 61.45 62.65
BA 180119C00125000 C 01/19/18 125.0 56.45 57.75
BA 180119C00130000 C 01/19/18 130.0 51.55 52.80
BA 180119C00135000 C 01/19/18 135.0 46.65 47.90
BA 180119C00140000 C 01/19/18 140.0 41.90 43.05
BA 180119C00145000 C 01/19/18 145.0 37.30 38.45
BA 180119C00150000 C 01/19/18 150.0 32.85 34.00
BA 180119C00155000 C 01/19/18 155.0 28.60 29.75
BA 180119C00160000 C 01/19/18 160.0 25.00 25.50
BA 180119C00165000 C 01/19/18 165.0 21.25 21.60
BA 180119C00170000 C 01/19/18 170.0 17.85 18.15
BA 180119C00175000 C 01/19/18 175.0 14.70 15.00
BA 180119C00180000 C 01/19/18 180.0 11.90 12.10
BA 180119C00185000 C 01/19/18 185.0 9.40 9.65
BA 180119C00190000 C 01/19/18 190.0 7.30 7.55
BA 180119C00195000 C 01/19/18 195.0 5.55 5.85
BA 180119C00200000 C 01/19/18 200.0 4.15 4.45
BA 180119C00210000 C 01/19/18 210.0 2.19 2.36
BA 180119C00220000 C 01/19/18 220.0 1.07 1.25
BA 180119C00230000 C 01/19/18 230.0 0.47 0.73
BA 180119C00240000 C 01/19/18 240.0 0.17 0.44
BA 180119P00055000 P 01/19/18 55.0 0.05 0.10
BA 180119P00060000 P 01/19/18 60.0 0.02 0.16
BA 180119P00065000 P 01/19/18 65.0 0.05 0.21
BA 180119P00070000 P 01/19/18 70.0 0.07 0.24
BA 180119P00075000 P 01/19/18 75.0 0.09 0.29
BA 180119P00080000 P 01/19/18 80.0 0.13 0.35
BA 180119P00085000 P 01/19/18 85.0 0.20 0.41
BA 180119P00090000 P 01/19/18 90.0 0.30 0.47
BA 180119P00095000 P 01/19/18 95.0 0.33 0.54
BA 180119P00100000 P 01/19/18 100.0 0.40 0.62
BA 180119P00105000 P 01/19/18 105.0 0.47 0.73
BA 180119P00110000 P 01/19/18 110.0 0.60 0.84
BA 180119P00115000 P 01/19/18 115.0 0.75 0.98
BA 180119P00120000 P 01/19/18 120.0 0.94 1.15
BA 180119P00125000 P 01/19/18 125.0 1.18 1.36
BA 180119P00130000 P 01/19/18 130.0 1.46 1.61
BA 180119P00135000 P 01/19/18 135.0 1.79 1.95
BA 180119P00140000 P 01/19/18 140.0 2.15 2.37
BA 180119P00145000 P 01/19/18 145.0 2.75 2.91
BA 180119P00150000 P 01/19/18 150.0 3.40 3.60
BA 180119P00155000 P 01/19/18 155.0 4.25 4.45
BA 180119P00160000 P 01/19/18 160.0 5.30 5.50
BA 180119P00165000 P 01/19/18 165.0 6.60 6.80
BA 180119P00170000 P 01/19/18 170.0 8.15 8.35
BA 180119P00175000 P 01/19/18 175.0 10.00 10.30
BA 180119P00180000 P 01/19/18 180.0 12.20 12.45
BA 180119P00185000 P 01/19/18 185.0 14.75 15.05
BA 180119P00190000 P 01/19/18 190.0 17.65 17.95
BA 180119P00195000 P 01/19/18 195.0 20.95 21.30
BA 180119P00200000 P 01/19/18 200.0 24.50 24.90
BA 180119P00210000 P 01/19/18 210.0 32.15 33.65
BA 180119P00220000 P 01/19/18 220.0 41.35 42.45
BA 180119P00230000 P 01/19/18 230.0 49.40 53.25
BA 180119P00240000 P 01/19/18 240.0 58.85 62.85
BA 180615C00085000 C 06/15/18 85.0 94.80 99.40
BA 180615C00090000 C 06/15/18 90.0 89.80 94.50
BA 180615C00095000 C 06/15/18 95.0 84.70 89.40
BA 180615C00100000 C 06/15/18 100.0 79.80 84.40
BA 180615C00105000 C 06/15/18 105.0 74.85 79.50
BA 180615C00110000 C 06/15/18 110.0 69.90 74.50
BA 180615C00115000 C 06/15/18 115.0 65.00 69.50
BA 180615C00120000 C 06/15/18 120.0 60.05 64.50
BA 180615C00125000 C 06/15/18 125.0 55.35 59.70
BA 180615C00130000 C 06/15/18 130.0 50.80 54.00
BA 180615C00135000 C 06/15/18 135.0 46.20 49.10
BA 180615C00140000 C 06/15/18 140.0 42.10 44.00
BA 180615C00145000 C 06/15/18 145.0 38.25 39.50
BA 180615C00150000 C 06/15/18 150.0 34.05 35.20
BA 180615C00155000 C 06/15/18 155.0 30.05 31.35
BA 180615C00160000 C 06/15/18 160.0 26.40 27.60
BA 180615C00165000 C 06/15/18 165.0 22.80 24.10
BA 180615C00170000 C 06/15/18 170.0 19.75 20.85
BA 180615C00175000 C 06/15/18 175.0 16.85 17.95
BA 180615C00180000 C 06/15/18 180.0 14.30 15.10
BA 180615C00185000 C 06/15/18 185.0 11.90 12.90
BA 180615C00190000 C 06/15/18 190.0 9.80 10.75
BA 180615C00195000 C 06/15/18 195.0 8.00 8.70
BA 180615C00200000 C 06/15/18 200.0 6.45 7.05
BA 180615C00210000 C 06/15/18 210.0 4.05 4.65
BA 180615C00220000 C 06/15/18 220.0 2.43 3.15
BA 180615C00230000 C 06/15/18 230.0 1.45 1.98
BA 180615C00240000 C 06/15/18 240.0 0.80 1.31
BA 180615P00085000 P 06/15/18 85.0 0.47 0.95
BA 180615P00090000 P 06/15/18 90.0 0.62 1.10
BA 180615P00095000 P 06/15/18 95.0 0.81 1.19
BA 180615P00100000 P 06/15/18 100.0 0.98 1.45
BA 180615P00105000 P 06/15/18 105.0 1.19 1.70
BA 180615P00110000 P 06/15/18 110.0 1.44 1.95
BA 180615P00115000 P 06/15/18 115.0 1.73 2.26
BA 180615P00120000 P 06/15/18 120.0 2.01 2.78
BA 180615P00125000 P 06/15/18 125.0 2.46 3.05
BA 180615P00130000 P 06/15/18 130.0 3.00 3.45
BA 180615P00135000 P 06/15/18 135.0 3.60 4.10
BA 180615P00140000 P 06/15/18 140.0 4.25 4.80
BA 180615P00145000 P 06/15/18 145.0 5.10 5.55
BA 180615P00150000 P 06/15/18 150.0 6.10 6.70
BA 180615P00155000 P 06/15/18 155.0 7.25 7.85
BA 180615P00160000 P 06/15/18 160.0 8.65 9.10
BA 180615P00165000 P 06/15/18 165.0 10.30 10.80
BA 180615P00170000 P 06/15/18 170.0 12.10 12.65
BA 180615P00175000 P 06/15/18 175.0 14.15 14.80
BA 180615P00180000 P 06/15/18 180.0 16.50 17.45
BA 180615P00185000 P 06/15/18 185.0 19.15 20.35
BA 180615P00190000 P 06/15/18 190.0 21.90 23.30
BA 180615P00195000 P 06/15/18 195.0 25.05 26.45
BA 180615P00200000 P 06/15/18 200.0 28.45 29.90
BA 180615P00210000 P 06/15/18 210.0 35.95 37.45
BA 180615P00220000 P 06/15/18 220.0 44.20 45.70
BA 180615P00230000 P 06/15/18 230.0 52.25 54.55
BA 180615P00240000 P 06/15/18 240.0 62.10 64.20
BA 190118C00070000 C 01/18/19 70.0 109.50 114.30
BA 190118C00075000 C 01/18/19 75.0 104.50 109.30
BA 190118C00080000 C 01/18/19 80.0 99.50 104.40
BA 190118C00085000 C 01/18/19 85.0 94.50 99.40
BA 190118C00090000 C 01/18/19 90.0 89.50 94.40
BA 190118C00095000 C 01/18/19 95.0 84.50 89.40
BA 190118C00100000 C 01/18/19 100.0 79.50 84.40
BA 190118C00105000 C 01/18/19 105.0 74.50 79.40
BA 190118C00110000 C 01/18/19 110.0 69.50 74.40
BA 190118C00115000 C 01/18/19 115.0 64.90 69.50
BA 190118C00120000 C 01/18/19 120.0 60.00 64.70
BA 190118C00125000 C 01/18/19 125.0 56.00 59.80
BA 190118C00130000 C 01/18/19 130.0 51.50 55.20
BA 190118C00135000 C 01/18/19 135.0 47.45 49.95
BA 190118C00140000 C 01/18/19 140.0 43.15 45.70
BA 190118C00145000 C 01/18/19 145.0 39.10 41.65
BA 190118C00150000 C 01/18/19 150.0 35.45 37.70
BA 190118C00155000 C 01/18/19 155.0 31.70 34.10
BA 190118C00160000 C 01/18/19 160.0 27.95 30.65
BA 190118C00165000 C 01/18/19 165.0 25.10 27.55
BA 190118C00170000 C 01/18/19 170.0 22.25 24.70
BA 190118C00175000 C 01/18/19 175.0 20.10 21.80
BA 190118C00180000 C 01/18/19 180.0 17.70 19.25
BA 190118C00185000 C 01/18/19 185.0 14.90 16.80
BA 190118C00190000 C 01/18/19 190.0 13.30 14.75
BA 190118C00195000 C 01/18/19 195.0 11.30 13.15
BA 190118C00200000 C 01/18/19 200.0 10.05 11.65
BA 190118C00210000 C 01/18/19 210.0 7.10 8.30
BA 190118C00220000 C 01/18/19 220.0 5.30 5.95
BA 190118C00230000 C 01/18/19 230.0 3.40 4.15
BA 190118C00240000 C 01/18/19 240.0 2.05 2.96
BA 190118C00250000 C 01/18/19 250.0 1.45 2.24
BA 190118C00260000 C 01/18/19 260.0 0.87 1.58
BA 190118P00070000 P 01/18/19 70.0 0.66 1.09
BA 190118P00075000 P 01/18/19 75.0 0.71 1.42
BA 190118P00080000 P 01/18/19 80.0 0.90 1.64
BA 190118P00085000 P 01/18/19 85.0 1.07 1.70
BA 190118P00090000 P 01/18/19 90.0 1.52 2.15
BA 190118P00095000 P 01/18/19 95.0 1.61 2.48
BA 190118P00100000 P 01/18/19 100.0 1.95 2.86
BA 190118P00105000 P 01/18/19 105.0 2.25 3.25
BA 190118P00110000 P 01/18/19 110.0 2.90 4.00
BA 190118P00115000 P 01/18/19 115.0 3.20 4.60
BA 190118P00120000 P 01/18/19 120.0 3.80 4.75
BA 190118P00125000 P 01/18/19 125.0 4.55 5.50
BA 190118P00130000 P 01/18/19 130.0 5.20 6.30
BA 190118P00135000 P 01/18/19 135.0 6.45 7.10
BA 190118P00140000 P 01/18/19 140.0 7.55 8.45
BA 190118P00145000 P 01/18/19 145.0 8.45 9.75
BA 190118P00150000 P 01/18/19 150.0 9.95 11.05
BA 190118P00155000 P 01/18/19 155.0 10.85 12.70
BA 190118P00160000 P 01/18/19 160.0 12.90 14.45
BA 190118P00165000 P 01/18/19 165.0 15.05 16.00
BA 190118P00170000 P 01/18/19 170.0 17.20 18.35
BA 190118P00175000 P 01/18/19 175.0 18.80 20.65
BA 190118P00180000 P 01/18/19 180.0 21.55 23.20
BA 190118P00185000 P 01/18/19 185.0 23.30 26.50
BA 190118P00190000 P 01/18/19 190.0 26.25 28.80
BA 190118P00195000 P 01/18/19 195.0 29.45 31.95
BA 190118P00200000 P 01/18/19 200.0 32.80 35.25
BA 190118P00210000 P 01/18/19 210.0 39.45 42.20
BA 190118P00220000 P 01/18/19 220.0 47.30 49.95
BA 190118P00230000 P 01/18/19 230.0 55.55 58.20
BA 190118P00240000 P 01/18/19 240.0 64.25 66.85
BA 190118P00250000 P 01/18/19 250.0 72.25 76.95
BA 190118P00260000 P 01/18/19 260.0 81.50 86.00

OPRA data is delayed 15 minutes.