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 (2016-03-04)Premium Content

Bp Plc (BP)
As of May 6 2016 12:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 160513C00022000 C 05/13/16 22.0 9.15 10.00
BP 160513C00023000 C 05/13/16 23.0 8.15 9.05
BP 160513C00023500 C 05/13/16 23.5 7.65 8.55
BP 160513C00024000 C 05/13/16 24.0 7.15 7.90
BP 160513C00024500 C 05/13/16 24.5 6.60 7.40
BP 160513C00025000 C 05/13/16 25.0 6.15 6.90
BP 160513C00025500 C 05/13/16 25.5 5.65 6.40
BP 160513C00026000 C 05/13/16 26.0 5.15 5.90
BP 160513C00026500 C 05/13/16 26.5 4.65 5.40
BP 160513C00027000 C 05/13/16 27.0 4.15 4.90
BP 160513C00027500 C 05/13/16 27.5 3.65 4.40
BP 160513C00028000 C 05/13/16 28.0 3.15 3.90
BP 160513C00028500 C 05/13/16 28.5 2.66 3.40
BP 160513C00029000 C 05/13/16 29.0 2.18 2.90
BP 160513C00029500 C 05/13/16 29.5 1.88 2.45
BP 160513C00030000 C 05/13/16 30.0 1.72 1.95
BP 160513C00030500 C 05/13/16 30.5 1.30 1.39
BP 160513C00031000 C 05/13/16 31.0 0.92 0.98
BP 160513C00031500 C 05/13/16 31.5 0.58 0.64
BP 160513C00032000 C 05/13/16 32.0 0.32 0.38
BP 160513C00032500 C 05/13/16 32.5 0.14 0.21
BP 160513C00033000 C 05/13/16 33.0 0.06 0.11
BP 160513C00033500 C 05/13/16 33.5 0.01 0.06
BP 160513C00034000 C 05/13/16 34.0 0.00 0.04
BP 160513C00034500 C 05/13/16 34.5 0.00 0.04
BP 160513C00035000 C 05/13/16 35.0 0.00 0.03
BP 160513C00035500 C 05/13/16 35.5 0.00 0.03
BP 160513C00036000 C 05/13/16 36.0 0.00 0.03
BP 160513C00036500 C 05/13/16 36.5 0.00 0.03
BP 160513C00037000 C 05/13/16 37.0 0.00 0.03
BP 160513C00037500 C 05/13/16 37.5 0.00 0.03
BP 160513C00038000 C 05/13/16 38.0 0.00 0.03
BP 160513C00038500 C 05/13/16 38.5 0.00 0.03
BP 160513C00039000 C 05/13/16 39.0 0.00 0.03
BP 160513C00039500 C 05/13/16 39.5 0.00 0.03
BP 160513C00040000 C 05/13/16 40.0 0.00 0.03
BP 160513C00040500 C 05/13/16 40.5 0.00 0.03
BP 160513C00041000 C 05/13/16 41.0 0.00 0.03
BP 160513C00041500 C 05/13/16 41.5 0.00 0.03
BP 160513C00042000 C 05/13/16 42.0 0.00 0.03
BP 160513C00042500 C 05/13/16 42.5 0.00 0.03
BP 160513C00043000 C 05/13/16 43.0 0.00 0.03
BP 160513C00043500 C 05/13/16 43.5 0.00 0.03
BP 160513C00044000 C 05/13/16 44.0 0.00 0.03
BP 160513P00022000 P 05/13/16 22.0 0.00 0.03
BP 160513P00023000 P 05/13/16 23.0 0.00 0.03
BP 160513P00023500 P 05/13/16 23.5 0.00 0.03
BP 160513P00024000 P 05/13/16 24.0 0.00 0.01
BP 160513P00024500 P 05/13/16 24.5 0.00 0.03
BP 160513P00025000 P 05/13/16 25.0 0.00 0.03
BP 160513P00025500 P 05/13/16 25.5 0.00 0.03
BP 160513P00026000 P 05/13/16 26.0 0.00 0.04
BP 160513P00026500 P 05/13/16 26.5 0.00 0.04
BP 160513P00027000 P 05/13/16 27.0 0.00 0.04
BP 160513P00027500 P 05/13/16 27.5 0.00 0.05
BP 160513P00028000 P 05/13/16 28.0 0.00 0.03
BP 160513P00028500 P 05/13/16 28.5 0.01 0.07
BP 160513P00029000 P 05/13/16 29.0 0.02 0.07
BP 160513P00029500 P 05/13/16 29.5 0.04 0.07
BP 160513P00030000 P 05/13/16 30.0 0.06 0.09
BP 160513P00030500 P 05/13/16 30.5 0.11 0.15
BP 160513P00031000 P 05/13/16 31.0 0.20 0.25
BP 160513P00031500 P 05/13/16 31.5 0.36 0.42
BP 160513P00032000 P 05/13/16 32.0 0.60 0.66
BP 160513P00032500 P 05/13/16 32.5 0.92 1.00
BP 160513P00033000 P 05/13/16 33.0 1.33 1.40
BP 160513P00033500 P 05/13/16 33.5 1.66 1.90
BP 160513P00034000 P 05/13/16 34.0 2.14 2.86
BP 160513P00034500 P 05/13/16 34.5 2.63 2.85
BP 160513P00035000 P 05/13/16 35.0 3.10 3.35
BP 160513P00035500 P 05/13/16 35.5 3.60 3.85
BP 160513P00036000 P 05/13/16 36.0 4.10 4.35
BP 160513P00036500 P 05/13/16 36.5 4.60 4.85
BP 160513P00037000 P 05/13/16 37.0 5.10 5.85
BP 160513P00037500 P 05/13/16 37.5 5.60 6.40
BP 160513P00038000 P 05/13/16 38.0 6.10 6.85
BP 160513P00038500 P 05/13/16 38.5 6.60 7.40
BP 160513P00039000 P 05/13/16 39.0 6.90 7.85
BP 160513P00039500 P 05/13/16 39.5 7.45 8.50
BP 160513P00040000 P 05/13/16 40.0 7.95 9.00
BP 160513P00040500 P 05/13/16 40.5 8.45 8.95
BP 160513P00041000 P 05/13/16 41.0 9.00 9.95
BP 160513P00041500 P 05/13/16 41.5 8.50 10.35
BP 160513P00042000 P 05/13/16 42.0 9.80 10.45
BP 160513P00042500 P 05/13/16 42.5 9.50 11.50
BP 160513P00043000 P 05/13/16 43.0 9.90 12.10
BP 160513P00043500 P 05/13/16 43.5 11.50 11.95
BP 160513P00044000 P 05/13/16 44.0 11.90 12.60
BP 160520C00018000 C 05/20/16 18.0 13.10 14.15
BP 160520C00019000 C 05/20/16 19.0 11.85 13.10
BP 160520C00020000 C 05/20/16 20.0 10.85 12.10
BP 160520C00021000 C 05/20/16 21.0 9.15 11.00
BP 160520C00022000 C 05/20/16 22.0 9.10 9.95
BP 160520C00022500 C 05/20/16 22.5 8.55 9.55
BP 160520C00023000 C 05/20/16 23.0 8.10 9.05
BP 160520C00023500 C 05/20/16 23.5 7.60 8.45
BP 160520C00024000 C 05/20/16 24.0 7.15 7.90
BP 160520C00024500 C 05/20/16 24.5 6.65 7.40
BP 160520C00025000 C 05/20/16 25.0 6.15 6.90
BP 160520C00025500 C 05/20/16 25.5 5.65 6.40
BP 160520C00026000 C 05/20/16 26.0 5.15 5.90
BP 160520C00026500 C 05/20/16 26.5 4.65 5.40
BP 160520C00027000 C 05/20/16 27.0 4.15 4.90
BP 160520C00027500 C 05/20/16 27.5 3.70 4.45
BP 160520C00028000 C 05/20/16 28.0 3.20 4.00
BP 160520C00028500 C 05/20/16 28.5 2.75 3.45
BP 160520C00029000 C 05/20/16 29.0 2.52 2.95
BP 160520C00029500 C 05/20/16 29.5 2.33 2.40
BP 160520C00030000 C 05/20/16 30.0 1.89 1.95
BP 160520C00030500 C 05/20/16 30.5 1.47 1.53
BP 160520C00031000 C 05/20/16 31.0 1.10 1.16
BP 160520C00031500 C 05/20/16 31.5 0.79 0.83
BP 160520C00032000 C 05/20/16 32.0 0.52 0.57
BP 160520C00032500 C 05/20/16 32.5 0.32 0.37
BP 160520C00033000 C 05/20/16 33.0 0.19 0.24
BP 160520C00033500 C 05/20/16 33.5 0.10 0.15
BP 160520C00034000 C 05/20/16 34.0 0.05 0.09
BP 160520C00034500 C 05/20/16 34.5 0.03 0.05
BP 160520C00035000 C 05/20/16 35.0 0.02 0.04
BP 160520C00035500 C 05/20/16 35.5 0.00 0.03
BP 160520C00036000 C 05/20/16 36.0 0.00 0.04
BP 160520C00036500 C 05/20/16 36.5 0.00 0.04
BP 160520C00037000 C 05/20/16 37.0 0.00 0.03
BP 160520C00037500 C 05/20/16 37.5 0.00 0.03
BP 160520C00038000 C 05/20/16 38.0 0.00 0.02
BP 160520C00038500 C 05/20/16 38.5 0.00 0.03
BP 160520C00039000 C 05/20/16 39.0 0.00 0.03
BP 160520C00039500 C 05/20/16 39.5 0.00 0.03
BP 160520C00040000 C 05/20/16 40.0 0.00 0.03
BP 160520P00018000 P 05/20/16 18.0 0.00 0.02
BP 160520P00019000 P 05/20/16 19.0 0.00 0.02
BP 160520P00020000 P 05/20/16 20.0 0.00 0.02
BP 160520P00021000 P 05/20/16 21.0 0.00 0.02
BP 160520P00022000 P 05/20/16 22.0 0.00 0.03
BP 160520P00022500 P 05/20/16 22.5 0.00 0.03
BP 160520P00023000 P 05/20/16 23.0 0.00 0.03
BP 160520P00023500 P 05/20/16 23.5 0.00 0.04
BP 160520P00024000 P 05/20/16 24.0 0.00 0.04
BP 160520P00024500 P 05/20/16 24.5 0.00 0.04
BP 160520P00025000 P 05/20/16 25.0 0.00 0.05
BP 160520P00025500 P 05/20/16 25.5 0.00 0.05
BP 160520P00026000 P 05/20/16 26.0 0.00 0.06
BP 160520P00026500 P 05/20/16 26.5 0.00 0.07
BP 160520P00027000 P 05/20/16 27.0 0.03 0.07
BP 160520P00027500 P 05/20/16 27.5 0.03 0.08
BP 160520P00028000 P 05/20/16 28.0 0.04 0.08
BP 160520P00028500 P 05/20/16 28.5 0.06 0.08
BP 160520P00029000 P 05/20/16 29.0 0.09 0.10
BP 160520P00029500 P 05/20/16 29.5 0.12 0.15
BP 160520P00030000 P 05/20/16 30.0 0.18 0.21
BP 160520P00030500 P 05/20/16 30.5 0.25 0.30
BP 160520P00031000 P 05/20/16 31.0 0.38 0.43
BP 160520P00031500 P 05/20/16 31.5 0.56 0.61
BP 160520P00032000 P 05/20/16 32.0 0.80 0.85
BP 160520P00032500 P 05/20/16 32.5 1.09 1.15
BP 160520P00033000 P 05/20/16 33.0 1.45 1.52
BP 160520P00033500 P 05/20/16 33.5 1.87 1.93
BP 160520P00034000 P 05/20/16 34.0 2.20 2.65
BP 160520P00034500 P 05/20/16 34.5 2.67 3.10
BP 160520P00035000 P 05/20/16 35.0 3.15 3.40
BP 160520P00035500 P 05/20/16 35.5 3.60 3.95
BP 160520P00036000 P 05/20/16 36.0 4.10 4.85
BP 160520P00036500 P 05/20/16 36.5 4.60 5.35
BP 160520P00037000 P 05/20/16 37.0 5.10 5.85
BP 160520P00037500 P 05/20/16 37.5 5.60 6.35
BP 160520P00038000 P 05/20/16 38.0 6.10 6.85
BP 160520P00038500 P 05/20/16 38.5 6.60 7.35
BP 160520P00039000 P 05/20/16 39.0 7.00 7.85
BP 160520P00039500 P 05/20/16 39.5 7.60 8.00
BP 160520P00040000 P 05/20/16 40.0 8.10 8.80
BP 160527C00020000 C 05/27/16 20.0 11.15 12.15
BP 160527C00021000 C 05/27/16 21.0 10.15 11.25
BP 160527C00022000 C 05/27/16 22.0 9.15 10.00
BP 160527C00022500 C 05/27/16 22.5 8.65 9.50
BP 160527C00023000 C 05/27/16 23.0 8.15 9.05
BP 160527C00023500 C 05/27/16 23.5 7.65 8.55
BP 160527C00024000 C 05/27/16 24.0 7.15 7.95
BP 160527C00024500 C 05/27/16 24.5 6.65 7.50
BP 160527C00025000 C 05/27/16 25.0 6.15 7.05
BP 160527C00025500 C 05/27/16 25.5 5.65 6.45
BP 160527C00026000 C 05/27/16 26.0 5.20 6.00
BP 160527C00026500 C 05/27/16 26.5 4.70 5.45
BP 160527C00027000 C 05/27/16 27.0 4.20 5.05
BP 160527C00027500 C 05/27/16 27.5 3.75 4.55
BP 160527C00028000 C 05/27/16 28.0 3.25 4.10
BP 160527C00028500 C 05/27/16 28.5 2.82 3.55
BP 160527C00029000 C 05/27/16 29.0 2.36 3.10
BP 160527C00029500 C 05/27/16 29.5 2.30 2.62
BP 160527C00030000 C 05/27/16 30.0 1.97 2.05
BP 160527C00030500 C 05/27/16 30.5 1.58 1.66
BP 160527C00031000 C 05/27/16 31.0 1.23 1.31
BP 160527C00031500 C 05/27/16 31.5 0.91 0.99
BP 160527C00032000 C 05/27/16 32.0 0.66 0.73
BP 160527C00032500 C 05/27/16 32.5 0.45 0.52
BP 160527C00033000 C 05/27/16 33.0 0.30 0.36
BP 160527C00033500 C 05/27/16 33.5 0.19 0.23
BP 160527C00034000 C 05/27/16 34.0 0.12 0.16
BP 160527C00034500 C 05/27/16 34.5 0.07 0.10
BP 160527C00035000 C 05/27/16 35.0 0.04 0.08
BP 160527C00035500 C 05/27/16 35.5 0.02 0.06
BP 160527C00036000 C 05/27/16 36.0 0.01 0.05
BP 160527C00036500 C 05/27/16 36.5 0.00 0.04
BP 160527C00037000 C 05/27/16 37.0 0.00 0.04
BP 160527C00037500 C 05/27/16 37.5 0.00 0.04
BP 160527C00038000 C 05/27/16 38.0 0.00 0.04
BP 160527C00038500 C 05/27/16 38.5 0.00 0.03
BP 160527C00039000 C 05/27/16 39.0 0.00 0.03
BP 160527C00039500 C 05/27/16 39.5 0.00 0.03
BP 160527C00040000 C 05/27/16 40.0 0.00 0.03
BP 160527C00040500 C 05/27/16 40.5 0.00 0.03
BP 160527C00041000 C 05/27/16 41.0 0.00 0.03
BP 160527C00041500 C 05/27/16 41.5 0.00 0.03
BP 160527C00042000 C 05/27/16 42.0 0.00 0.03
BP 160527C00042500 C 05/27/16 42.5 0.00 0.03
BP 160527C00043000 C 05/27/16 43.0 0.00 0.03
BP 160527C00043500 C 05/27/16 43.5 0.00 0.03
BP 160527C00044000 C 05/27/16 44.0 0.00 0.03
BP 160527P00020000 P 05/27/16 20.0 0.00 0.03
BP 160527P00021000 P 05/27/16 21.0 0.00 0.04
BP 160527P00022000 P 05/27/16 22.0 0.00 0.04
BP 160527P00022500 P 05/27/16 22.5 0.00 0.04
BP 160527P00023000 P 05/27/16 23.0 0.00 0.04
BP 160527P00023500 P 05/27/16 23.5 0.00 0.05
BP 160527P00024000 P 05/27/16 24.0 0.00 0.06
BP 160527P00024500 P 05/27/16 24.5 0.00 0.07
BP 160527P00025000 P 05/27/16 25.0 0.00 0.07
BP 160527P00025500 P 05/27/16 25.5 0.01 0.08
BP 160527P00026000 P 05/27/16 26.0 0.02 0.08
BP 160527P00026500 P 05/27/16 26.5 0.03 0.08
BP 160527P00027000 P 05/27/16 27.0 0.03 0.08
BP 160527P00027500 P 05/27/16 27.5 0.05 0.08
BP 160527P00028000 P 05/27/16 28.0 0.08 0.10
BP 160527P00028500 P 05/27/16 28.5 0.11 0.13
BP 160527P00029000 P 05/27/16 29.0 0.14 0.18
BP 160527P00029500 P 05/27/16 29.5 0.19 0.24
BP 160527P00030000 P 05/27/16 30.0 0.26 0.31
BP 160527P00030500 P 05/27/16 30.5 0.35 0.42
BP 160527P00031000 P 05/27/16 31.0 0.50 0.58
BP 160527P00031500 P 05/27/16 31.5 0.68 0.77
BP 160527P00032000 P 05/27/16 32.0 0.90 1.01
BP 160527P00032500 P 05/27/16 32.5 1.19 1.29
BP 160527P00033000 P 05/27/16 33.0 1.56 1.64
BP 160527P00033500 P 05/27/16 33.5 1.93 2.01
BP 160527P00034000 P 05/27/16 34.0 2.31 2.74
BP 160527P00034500 P 05/27/16 34.5 2.68 3.10
BP 160527P00035000 P 05/27/16 35.0 3.15 3.50
BP 160527P00035500 P 05/27/16 35.5 3.60 4.10
BP 160527P00036000 P 05/27/16 36.0 4.10 4.85
BP 160527P00036500 P 05/27/16 36.5 4.60 5.35
BP 160527P00037000 P 05/27/16 37.0 5.10 5.85
BP 160527P00037500 P 05/27/16 37.5 5.60 6.40
BP 160527P00038000 P 05/27/16 38.0 6.10 6.90
BP 160527P00038500 P 05/27/16 38.5 6.60 7.40
BP 160527P00039000 P 05/27/16 39.0 7.05 7.60
BP 160527P00039500 P 05/27/16 39.5 7.55 8.10
BP 160527P00040000 P 05/27/16 40.0 8.05 8.60
BP 160527P00040500 P 05/27/16 40.5 8.55 9.10
BP 160527P00041000 P 05/27/16 41.0 9.05 9.45
BP 160527P00041500 P 05/27/16 41.5 9.30 10.10
BP 160527P00042000 P 05/27/16 42.0 9.95 10.60
BP 160527P00042500 P 05/27/16 42.5 10.45 11.00
BP 160527P00043000 P 05/27/16 43.0 9.75 12.80
BP 160527P00043500 P 05/27/16 43.5 10.25 11.95
BP 160527P00044000 P 05/27/16 44.0 11.85 12.45
BP 160603C00022000 C 06/03/16 22.0 9.15 10.05
BP 160603C00023000 C 06/03/16 23.0 8.15 9.05
BP 160603C00024000 C 06/03/16 24.0 7.15 8.00
BP 160603C00024500 C 06/03/16 24.5 6.70 7.55
BP 160603C00025000 C 06/03/16 25.0 6.15 7.00
BP 160603C00025500 C 06/03/16 25.5 5.70 6.50
BP 160603C00026000 C 06/03/16 26.0 5.20 6.00
BP 160603C00026500 C 06/03/16 26.5 4.75 5.55
BP 160603C00027000 C 06/03/16 27.0 4.25 5.05
BP 160603C00027500 C 06/03/16 27.5 3.75 4.60
BP 160603C00028000 C 06/03/16 28.0 3.30 4.10
BP 160603C00028500 C 06/03/16 28.5 2.88 3.65
BP 160603C00029000 C 06/03/16 29.0 2.45 3.10
BP 160603C00029500 C 06/03/16 29.5 2.46 2.66
BP 160603C00030000 C 06/03/16 30.0 2.05 2.15
BP 160603C00030500 C 06/03/16 30.5 1.68 1.78
BP 160603C00031000 C 06/03/16 31.0 1.33 1.44
BP 160603C00031500 C 06/03/16 31.5 1.00 1.13
BP 160603C00032000 C 06/03/16 32.0 0.75 0.87
BP 160603C00032500 C 06/03/16 32.5 0.55 0.65
BP 160603C00033000 C 06/03/16 33.0 0.36 0.47
BP 160603C00033500 C 06/03/16 33.5 0.25 0.33
BP 160603C00034000 C 06/03/16 34.0 0.16 0.23
BP 160603C00034500 C 06/03/16 34.5 0.09 0.16
BP 160603C00035000 C 06/03/16 35.0 0.05 0.11
BP 160603C00035500 C 06/03/16 35.5 0.02 0.08
BP 160603C00036000 C 06/03/16 36.0 0.01 0.08
BP 160603C00036500 C 06/03/16 36.5 0.00 0.06
BP 160603C00037000 C 06/03/16 37.0 0.00 0.05
BP 160603C00037500 C 06/03/16 37.5 0.00 0.04
BP 160603C00038000 C 06/03/16 38.0 0.00 0.04
BP 160603C00038500 C 06/03/16 38.5 0.00 0.04
BP 160603C00039000 C 06/03/16 39.0 0.00 0.04
BP 160603C00039500 C 06/03/16 39.5 0.00 0.04
BP 160603C00040000 C 06/03/16 40.0 0.00 0.04
BP 160603C00040500 C 06/03/16 40.5 0.00 0.03
BP 160603C00041000 C 06/03/16 41.0 0.00 0.03
BP 160603C00041500 C 06/03/16 41.5 0.00 0.03
BP 160603C00042000 C 06/03/16 42.0 0.00 0.03
BP 160603C00042500 C 06/03/16 42.5 0.00 0.03
BP 160603C00043000 C 06/03/16 43.0 0.00 0.03
BP 160603C00043500 C 06/03/16 43.5 0.00 0.03
BP 160603C00044000 C 06/03/16 44.0 0.00 0.03
BP 160603P00022000 P 06/03/16 22.0 0.00 0.05
BP 160603P00023000 P 06/03/16 23.0 0.00 0.07
BP 160603P00024000 P 06/03/16 24.0 0.00 0.08
BP 160603P00024500 P 06/03/16 24.5 0.00 0.08
BP 160603P00025000 P 06/03/16 25.0 0.01 0.08
BP 160603P00025500 P 06/03/16 25.5 0.02 0.08
BP 160603P00026000 P 06/03/16 26.0 0.03 0.08
BP 160603P00026500 P 06/03/16 26.5 0.05 0.08
BP 160603P00027000 P 06/03/16 27.0 0.07 0.10
BP 160603P00027500 P 06/03/16 27.5 0.09 0.12
BP 160603P00028000 P 06/03/16 28.0 0.11 0.16
BP 160603P00028500 P 06/03/16 28.5 0.15 0.20
BP 160603P00029000 P 06/03/16 29.0 0.19 0.25
BP 160603P00029500 P 06/03/16 29.5 0.25 0.33
BP 160603P00030000 P 06/03/16 30.0 0.34 0.40
BP 160603P00030500 P 06/03/16 30.5 0.45 0.52
BP 160603P00031000 P 06/03/16 31.0 0.60 0.68
BP 160603P00031500 P 06/03/16 31.5 0.79 0.89
BP 160603P00032000 P 06/03/16 32.0 1.00 1.11
BP 160603P00032500 P 06/03/16 32.5 1.28 1.40
BP 160603P00033000 P 06/03/16 33.0 1.62 1.74
BP 160603P00033500 P 06/03/16 33.5 1.93 2.17
BP 160603P00034000 P 06/03/16 34.0 2.32 2.57
BP 160603P00034500 P 06/03/16 34.5 2.72 3.45
BP 160603P00035000 P 06/03/16 35.0 3.20 3.45
BP 160603P00035500 P 06/03/16 35.5 3.60 3.95
BP 160603P00036000 P 06/03/16 36.0 4.10 4.45
BP 160603P00036500 P 06/03/16 36.5 4.55 5.40
BP 160603P00037000 P 06/03/16 37.0 5.00 5.85
BP 160603P00037500 P 06/03/16 37.5 5.55 6.40
BP 160603P00038000 P 06/03/16 38.0 6.05 6.95
BP 160603P00038500 P 06/03/16 38.5 6.55 7.40
BP 160603P00039000 P 06/03/16 39.0 6.95 7.80
BP 160603P00039500 P 06/03/16 39.5 7.40 7.90
BP 160603P00040000 P 06/03/16 40.0 7.90 8.95
BP 160603P00040500 P 06/03/16 40.5 8.40 9.45
BP 160603P00041000 P 06/03/16 41.0 8.85 9.95
BP 160603P00041500 P 06/03/16 41.5 9.30 10.50
BP 160603P00042000 P 06/03/16 42.0 9.80 10.45
BP 160603P00042500 P 06/03/16 42.5 10.20 11.00
BP 160603P00043000 P 06/03/16 43.0 10.95 11.45
BP 160603P00043500 P 06/03/16 43.5 11.50 12.05
BP 160603P00044000 P 06/03/16 44.0 11.60 12.70
BP 160610C00024000 C 06/10/16 24.0 7.20 8.00
BP 160610C00025000 C 06/10/16 25.0 6.20 7.05
BP 160610C00026000 C 06/10/16 26.0 5.20 6.05
BP 160610C00026500 C 06/10/16 26.5 4.75 5.55
BP 160610C00027000 C 06/10/16 27.0 4.30 5.05
BP 160610C00027500 C 06/10/16 27.5 3.85 4.60
BP 160610C00028000 C 06/10/16 28.0 3.40 4.15
BP 160610C00028500 C 06/10/16 28.5 2.94 3.65
BP 160610C00029000 C 06/10/16 29.0 2.94 3.25
BP 160610C00029500 C 06/10/16 29.5 2.52 2.65
BP 160610C00030000 C 06/10/16 30.0 2.17 2.25
BP 160610C00030500 C 06/10/16 30.5 1.80 1.87
BP 160610C00031000 C 06/10/16 31.0 1.46 1.55
BP 160610C00031500 C 06/10/16 31.5 1.16 1.24
BP 160610C00032000 C 06/10/16 32.0 0.90 0.98
BP 160610C00032500 C 06/10/16 32.5 0.68 0.75
BP 160610C00033000 C 06/10/16 33.0 0.50 0.56
BP 160610C00033500 C 06/10/16 33.5 0.36 0.42
BP 160610C00034000 C 06/10/16 34.0 0.22 0.30
BP 160610C00034500 C 06/10/16 34.5 0.17 0.22
BP 160610C00035000 C 06/10/16 35.0 0.10 0.16
BP 160610C00035500 C 06/10/16 35.5 0.05 0.11
BP 160610C00036000 C 06/10/16 36.0 0.03 0.08
BP 160610C00036500 C 06/10/16 36.5 0.01 0.08
BP 160610C00037000 C 06/10/16 37.0 0.02 0.07
BP 160610C00037500 C 06/10/16 37.5 0.01 0.06
BP 160610C00038000 C 06/10/16 38.0 0.00 0.05
BP 160610C00038500 C 06/10/16 38.5 0.00 0.04
BP 160610C00039000 C 06/10/16 39.0 0.00 0.04
BP 160610C00039500 C 06/10/16 39.5 0.00 0.04
BP 160610C00040000 C 06/10/16 40.0 0.00 0.04
BP 160610C00040500 C 06/10/16 40.5 0.00 0.04
BP 160610C00041000 C 06/10/16 41.0 0.00 0.04
BP 160610C00041500 C 06/10/16 41.5 0.00 0.04
BP 160610C00042000 C 06/10/16 42.0 0.00 0.03
BP 160610C00042500 C 06/10/16 42.5 0.00 0.03
BP 160610C00043000 C 06/10/16 43.0 0.00 0.03
BP 160610C00043500 C 06/10/16 43.5 0.00 0.03
BP 160610C00044000 C 06/10/16 44.0 0.00 0.03
BP 160610P00024000 P 06/10/16 24.0 0.00 0.10
BP 160610P00025000 P 06/10/16 25.0 0.02 0.08
BP 160610P00026000 P 06/10/16 26.0 0.05 0.09
BP 160610P00026500 P 06/10/16 26.5 0.08 0.11
BP 160610P00027000 P 06/10/16 27.0 0.10 0.13
BP 160610P00027500 P 06/10/16 27.5 0.13 0.17
BP 160610P00028000 P 06/10/16 28.0 0.16 0.21
BP 160610P00028500 P 06/10/16 28.5 0.21 0.26
BP 160610P00029000 P 06/10/16 29.0 0.27 0.33
BP 160610P00029500 P 06/10/16 29.5 0.34 0.41
BP 160610P00030000 P 06/10/16 30.0 0.43 0.51
BP 160610P00030500 P 06/10/16 30.5 0.55 0.64
BP 160610P00031000 P 06/10/16 31.0 0.70 0.80
BP 160610P00031500 P 06/10/16 31.5 0.89 1.00
BP 160610P00032000 P 06/10/16 32.0 1.10 1.25
BP 160610P00032500 P 06/10/16 32.5 1.38 1.52
BP 160610P00033000 P 06/10/16 33.0 1.67 1.83
BP 160610P00033500 P 06/10/16 33.5 2.01 2.26
BP 160610P00034000 P 06/10/16 34.0 2.38 2.58
BP 160610P00034500 P 06/10/16 34.5 2.78 3.50
BP 160610P00035000 P 06/10/16 35.0 3.25 3.45
BP 160610P00035500 P 06/10/16 35.5 3.65 3.95
BP 160610P00036000 P 06/10/16 36.0 4.10 4.60
BP 160610P00036500 P 06/10/16 36.5 4.60 5.40
BP 160610P00037000 P 06/10/16 37.0 5.05 5.90
BP 160610P00037500 P 06/10/16 37.5 5.55 6.40
BP 160610P00038000 P 06/10/16 38.0 6.00 6.90
BP 160610P00038500 P 06/10/16 38.5 6.45 7.40
BP 160610P00039000 P 06/10/16 39.0 7.00 7.75
BP 160610P00039500 P 06/10/16 39.5 7.30 8.25
BP 160610P00040000 P 06/10/16 40.0 7.80 8.95
BP 160610P00040500 P 06/10/16 40.5 8.25 9.45
BP 160610P00041000 P 06/10/16 41.0 8.90 9.95
BP 160610P00041500 P 06/10/16 41.5 9.30 10.00
BP 160610P00042000 P 06/10/16 42.0 8.95 10.95
BP 160610P00042500 P 06/10/16 42.5 10.45 10.90
BP 160610P00043000 P 06/10/16 43.0 10.80 11.75
BP 160610P00043500 P 06/10/16 43.5 11.30 11.95
BP 160610P00044000 P 06/10/16 44.0 11.80 12.45
BP 160617C00020000 C 06/17/16 20.0 11.15 12.10
BP 160617C00021000 C 06/17/16 21.0 10.15 11.20
BP 160617C00022000 C 06/17/16 22.0 9.15 9.95
BP 160617C00023000 C 06/17/16 23.0 8.20 9.00
BP 160617C00024000 C 06/17/16 24.0 7.20 7.95
BP 160617C00025000 C 06/17/16 25.0 6.25 7.00
BP 160617C00026000 C 06/17/16 26.0 5.25 6.05
BP 160617C00027000 C 06/17/16 27.0 4.35 5.05
BP 160617C00028000 C 06/17/16 28.0 3.90 4.15
BP 160617C00029000 C 06/17/16 29.0 3.05 3.15
BP 160617C00030000 C 06/17/16 30.0 2.25 2.32
BP 160617C00031000 C 06/17/16 31.0 1.55 1.61
BP 160617C00032000 C 06/17/16 32.0 0.99 1.04
BP 160617C00033000 C 06/17/16 33.0 0.58 0.63
BP 160617C00034000 C 06/17/16 34.0 0.31 0.35
BP 160617C00035000 C 06/17/16 35.0 0.16 0.19
BP 160617C00036000 C 06/17/16 36.0 0.07 0.11
BP 160617C00037000 C 06/17/16 37.0 0.01 0.09
BP 160617C00038000 C 06/17/16 38.0 0.01 0.06
BP 160617C00039000 C 06/17/16 39.0 0.00 0.05
BP 160617C00040000 C 06/17/16 40.0 0.00 0.04
BP 160617C00045000 C 06/17/16 45.0 0.00 0.03
BP 160617P00020000 P 06/17/16 20.0 0.00 0.05
BP 160617P00021000 P 06/17/16 21.0 0.00 0.06
BP 160617P00022000 P 06/17/16 22.0 0.00 0.08
BP 160617P00023000 P 06/17/16 23.0 0.00 0.10
BP 160617P00024000 P 06/17/16 24.0 0.02 0.12
BP 160617P00025000 P 06/17/16 25.0 0.05 0.15
BP 160617P00026000 P 06/17/16 26.0 0.09 0.16
BP 160617P00027000 P 06/17/16 27.0 0.14 0.17
BP 160617P00028000 P 06/17/16 28.0 0.21 0.25
BP 160617P00029000 P 06/17/16 29.0 0.33 0.37
BP 160617P00030000 P 06/17/16 30.0 0.53 0.56
BP 160617P00031000 P 06/17/16 31.0 0.82 0.86
BP 160617P00032000 P 06/17/16 32.0 1.25 1.30
BP 160617P00033000 P 06/17/16 33.0 1.82 1.89
BP 160617P00034000 P 06/17/16 34.0 2.54 2.62
BP 160617P00035000 P 06/17/16 35.0 3.35 3.50
BP 160617P00036000 P 06/17/16 36.0 4.20 4.45
BP 160617P00037000 P 06/17/16 37.0 5.15 5.60
BP 160617P00038000 P 06/17/16 38.0 6.10 6.90
BP 160617P00039000 P 06/17/16 39.0 7.10 7.85
BP 160617P00040000 P 06/17/16 40.0 7.95 8.90
BP 160617P00045000 P 06/17/16 45.0 13.00 13.40
BP 160624C00024000 C 06/24/16 24.0 7.25 8.10
BP 160624C00024500 C 06/24/16 24.5 6.75 7.90
BP 160624C00025000 C 06/24/16 25.0 6.25 7.05
BP 160624C00025500 C 06/24/16 25.5 5.80 6.60
BP 160624C00026000 C 06/24/16 26.0 5.35 6.10
BP 160624C00026500 C 06/24/16 26.5 4.85 5.65
BP 160624C00027000 C 06/24/16 27.0 4.45 5.15
BP 160624C00027500 C 06/24/16 27.5 4.00 4.70
BP 160624C00028000 C 06/24/16 28.0 3.75 4.25
BP 160624C00028500 C 06/24/16 28.5 3.15 3.80
BP 160624C00029000 C 06/24/16 29.0 3.10 3.25
BP 160624C00029500 C 06/24/16 29.5 2.67 2.84
BP 160624C00030000 C 06/24/16 30.0 2.35 2.44
BP 160624C00030500 C 06/24/16 30.5 1.95 2.09
BP 160624C00031000 C 06/24/16 31.0 1.69 1.76
BP 160624C00031500 C 06/24/16 31.5 1.39 1.46
BP 160624C00032000 C 06/24/16 32.0 1.11 1.20
BP 160624C00032500 C 06/24/16 32.5 0.88 0.96
BP 160624C00033000 C 06/24/16 33.0 0.68 0.77
BP 160624C00033500 C 06/24/16 33.5 0.51 0.60
BP 160624C00034000 C 06/24/16 34.0 0.38 0.47
BP 160624C00034500 C 06/24/16 34.5 0.28 0.36
BP 160624C00035000 C 06/24/16 35.0 0.18 0.27
BP 160624C00035500 C 06/24/16 35.5 0.11 0.21
BP 160624C00036000 C 06/24/16 36.0 0.08 0.15
BP 160624C00036500 C 06/24/16 36.5 0.02 0.12
BP 160624C00037000 C 06/24/16 37.0 0.03 0.09
BP 160624C00037500 C 06/24/16 37.5 0.02 0.08
BP 160624C00038000 C 06/24/16 38.0 0.00 0.08
BP 160624C00038500 C 06/24/16 38.5 0.00 0.08
BP 160624C00039000 C 06/24/16 39.0 0.00 0.08
BP 160624C00039500 C 06/24/16 39.5 0.00 0.08
BP 160624C00040000 C 06/24/16 40.0 0.00 0.08
BP 160624C00041000 C 06/24/16 41.0 0.00 0.08
BP 160624C00042000 C 06/24/16 42.0 0.00 0.08
BP 160624P00024000 P 06/24/16 24.0 0.00 0.08
BP 160624P00024500 P 06/24/16 24.5 0.00 0.09
BP 160624P00025000 P 06/24/16 25.0 0.02 0.11
BP 160624P00025500 P 06/24/16 25.5 0.05 0.13
BP 160624P00026000 P 06/24/16 26.0 0.08 0.15
BP 160624P00026500 P 06/24/16 26.5 0.11 0.19
BP 160624P00027000 P 06/24/16 27.0 0.15 0.22
BP 160624P00027500 P 06/24/16 27.5 0.21 0.27
BP 160624P00028000 P 06/24/16 28.0 0.28 0.32
BP 160624P00028500 P 06/24/16 28.5 0.34 0.39
BP 160624P00029000 P 06/24/16 29.0 0.42 0.47
BP 160624P00029500 P 06/24/16 29.5 0.52 0.57
BP 160624P00030000 P 06/24/16 30.0 0.58 0.70
BP 160624P00030500 P 06/24/16 30.5 0.71 0.85
BP 160624P00031000 P 06/24/16 31.0 0.90 1.03
BP 160624P00031500 P 06/24/16 31.5 1.08 1.23
BP 160624P00032000 P 06/24/16 32.0 1.31 1.46
BP 160624P00032500 P 06/24/16 32.5 1.59 1.73
BP 160624P00033000 P 06/24/16 33.0 1.90 2.03
BP 160624P00033500 P 06/24/16 33.5 2.24 2.44
BP 160624P00034000 P 06/24/16 34.0 2.55 2.81
BP 160624P00034500 P 06/24/16 34.5 2.85 3.65
BP 160624P00035000 P 06/24/16 35.0 3.35 3.60
BP 160624P00035500 P 06/24/16 35.5 3.65 4.10
BP 160624P00036000 P 06/24/16 36.0 4.20 4.70
BP 160624P00036500 P 06/24/16 36.5 4.55 5.45
BP 160624P00037000 P 06/24/16 37.0 5.10 5.60
BP 160624P00037500 P 06/24/16 37.5 5.60 6.40
BP 160624P00038000 P 06/24/16 38.0 6.10 6.90
BP 160624P00038500 P 06/24/16 38.5 6.55 7.40
BP 160624P00039000 P 06/24/16 39.0 7.05 7.90
BP 160624P00039500 P 06/24/16 39.5 7.50 8.40
BP 160624P00040000 P 06/24/16 40.0 7.95 9.00
BP 160624P00041000 P 06/24/16 41.0 9.00 10.00
BP 160624P00042000 P 06/24/16 42.0 9.90 10.90
BP 160715C00015000 C 07/15/16 15.0 16.15 17.15
BP 160715C00016000 C 07/15/16 16.0 14.95 16.15
BP 160715C00017000 C 07/15/16 17.0 14.15 15.10
BP 160715C00018000 C 07/15/16 18.0 13.20 14.40
BP 160715C00019000 C 07/15/16 19.0 12.20 13.10
BP 160715C00020000 C 07/15/16 20.0 11.20 12.05
BP 160715C00021000 C 07/15/16 21.0 10.20 11.10
BP 160715C00022000 C 07/15/16 22.0 9.25 10.10
BP 160715C00023000 C 07/15/16 23.0 8.25 9.15
BP 160715C00024000 C 07/15/16 24.0 7.30 8.10
BP 160715C00025000 C 07/15/16 25.0 6.35 7.10
BP 160715C00026000 C 07/15/16 26.0 5.45 6.15
BP 160715C00027000 C 07/15/16 27.0 5.05 5.15
BP 160715C00028000 C 07/15/16 28.0 4.15 4.30
BP 160715C00029000 C 07/15/16 29.0 3.35 3.45
BP 160715C00030000 C 07/15/16 30.0 2.60 2.68
BP 160715C00031000 C 07/15/16 31.0 1.96 2.03
BP 160715C00032000 C 07/15/16 32.0 1.40 1.48
BP 160715C00033000 C 07/15/16 33.0 0.95 1.02
BP 160715C00034000 C 07/15/16 34.0 0.58 0.67
BP 160715C00035000 C 07/15/16 35.0 0.39 0.43
BP 160715C00036000 C 07/15/16 36.0 0.23 0.28
BP 160715C00037000 C 07/15/16 37.0 0.12 0.18
BP 160715C00038000 C 07/15/16 38.0 0.07 0.12
BP 160715C00039000 C 07/15/16 39.0 0.04 0.08
BP 160715C00040000 C 07/15/16 40.0 0.02 0.07
BP 160715C00041000 C 07/15/16 41.0 0.01 0.05
BP 160715C00042000 C 07/15/16 42.0 0.01 0.05
BP 160715C00043000 C 07/15/16 43.0 0.01 0.04
BP 160715C00044000 C 07/15/16 44.0 0.00 0.04
BP 160715C00045000 C 07/15/16 45.0 0.00 0.04
BP 160715C00046000 C 07/15/16 46.0 0.00 0.03
BP 160715C00047000 C 07/15/16 47.0 0.00 0.03
BP 160715P00015000 P 07/15/16 15.0 0.00 0.03
BP 160715P00016000 P 07/15/16 16.0 0.00 0.04
BP 160715P00017000 P 07/15/16 17.0 0.00 0.05
BP 160715P00018000 P 07/15/16 18.0 0.01 0.06
BP 160715P00019000 P 07/15/16 19.0 0.01 0.07
BP 160715P00020000 P 07/15/16 20.0 0.02 0.09
BP 160715P00021000 P 07/15/16 21.0 0.03 0.08
BP 160715P00022000 P 07/15/16 22.0 0.04 0.08
BP 160715P00023000 P 07/15/16 23.0 0.07 0.11
BP 160715P00024000 P 07/15/16 24.0 0.10 0.15
BP 160715P00025000 P 07/15/16 25.0 0.15 0.20
BP 160715P00026000 P 07/15/16 26.0 0.21 0.26
BP 160715P00027000 P 07/15/16 27.0 0.30 0.35
BP 160715P00028000 P 07/15/16 28.0 0.42 0.47
BP 160715P00029000 P 07/15/16 29.0 0.60 0.66
BP 160715P00030000 P 07/15/16 30.0 0.85 0.91
BP 160715P00031000 P 07/15/16 31.0 1.18 1.25
BP 160715P00032000 P 07/15/16 32.0 1.61 1.69
BP 160715P00033000 P 07/15/16 33.0 2.17 2.25
BP 160715P00034000 P 07/15/16 34.0 2.84 2.92
BP 160715P00035000 P 07/15/16 35.0 3.55 3.70
BP 160715P00036000 P 07/15/16 36.0 4.40 4.55
BP 160715P00037000 P 07/15/16 37.0 5.25 5.95
BP 160715P00038000 P 07/15/16 38.0 6.15 6.90
BP 160715P00039000 P 07/15/16 39.0 7.05 7.90
BP 160715P00040000 P 07/15/16 40.0 8.00 8.90
BP 160715P00041000 P 07/15/16 41.0 8.95 9.90
BP 160715P00042000 P 07/15/16 42.0 10.10 10.45
BP 160715P00043000 P 07/15/16 43.0 10.95 11.95
BP 160715P00044000 P 07/15/16 44.0 12.00 12.90
BP 160715P00045000 P 07/15/16 45.0 12.35 13.45
BP 160715P00046000 P 07/15/16 46.0 13.90 14.50
BP 160715P00047000 P 07/15/16 47.0 14.35 15.95
BP 160819C00019000 C 08/19/16 19.0 11.55 13.35
BP 160819C00020000 C 08/19/16 20.0 10.55 12.40
BP 160819C00021000 C 08/19/16 21.0 9.90 11.30
BP 160819C00022000 C 08/19/16 22.0 8.90 10.35
BP 160819C00023000 C 08/19/16 23.0 7.95 9.30
BP 160819C00024000 C 08/19/16 24.0 7.00 8.45
BP 160819C00025000 C 08/19/16 25.0 6.10 7.60
BP 160819C00026000 C 08/19/16 26.0 5.20 6.65
BP 160819C00027000 C 08/19/16 27.0 5.10 5.45
BP 160819C00028000 C 08/19/16 28.0 4.25 4.40
BP 160819C00029000 C 08/19/16 29.0 3.50 3.65
BP 160819C00030000 C 08/19/16 30.0 2.82 2.91
BP 160819C00031000 C 08/19/16 31.0 2.20 2.28
BP 160819C00032000 C 08/19/16 32.0 1.66 1.74
BP 160819C00033000 C 08/19/16 33.0 1.20 1.28
BP 160819C00034000 C 08/19/16 34.0 0.85 0.92
BP 160819C00035000 C 08/19/16 35.0 0.58 0.65
BP 160819C00036000 C 08/19/16 36.0 0.39 0.46
BP 160819C00037000 C 08/19/16 37.0 0.24 0.33
BP 160819C00038000 C 08/19/16 38.0 0.15 0.22
BP 160819C00039000 C 08/19/16 39.0 0.09 0.16
BP 160819C00040000 C 08/19/16 40.0 0.06 0.11
BP 160819C00041000 C 08/19/16 41.0 0.03 0.08
BP 160819C00042000 C 08/19/16 42.0 0.02 0.08
BP 160819C00043000 C 08/19/16 43.0 0.01 0.07
BP 160819C00044000 C 08/19/16 44.0 0.01 0.06
BP 160819C00045000 C 08/19/16 45.0 0.00 0.05
BP 160819P00019000 P 08/19/16 19.0 0.04 0.08
BP 160819P00020000 P 08/19/16 20.0 0.07 0.11
BP 160819P00021000 P 08/19/16 21.0 0.10 0.14
BP 160819P00022000 P 08/19/16 22.0 0.13 0.18
BP 160819P00023000 P 08/19/16 23.0 0.17 0.23
BP 160819P00024000 P 08/19/16 24.0 0.23 0.30
BP 160819P00025000 P 08/19/16 25.0 0.32 0.38
BP 160819P00026000 P 08/19/16 26.0 0.41 0.49
BP 160819P00027000 P 08/19/16 27.0 0.56 0.64
BP 160819P00028000 P 08/19/16 28.0 0.75 0.83
BP 160819P00029000 P 08/19/16 29.0 1.00 1.08
BP 160819P00030000 P 08/19/16 30.0 1.32 1.41
BP 160819P00031000 P 08/19/16 31.0 1.74 1.82
BP 160819P00032000 P 08/19/16 32.0 2.22 2.31
BP 160819P00033000 P 08/19/16 33.0 2.81 2.91
BP 160819P00034000 P 08/19/16 34.0 3.45 3.70
BP 160819P00035000 P 08/19/16 35.0 4.20 4.50
BP 160819P00036000 P 08/19/16 36.0 4.45 6.05
BP 160819P00037000 P 08/19/16 37.0 5.45 6.95
BP 160819P00038000 P 08/19/16 38.0 6.35 7.90
BP 160819P00039000 P 08/19/16 39.0 7.35 8.85
BP 160819P00040000 P 08/19/16 40.0 8.15 9.80
BP 160819P00041000 P 08/19/16 41.0 8.65 10.80
BP 160819P00042000 P 08/19/16 42.0 9.95 11.05
BP 160819P00043000 P 08/19/16 43.0 10.55 12.15
BP 160819P00044000 P 08/19/16 44.0 11.55 14.30
BP 160819P00045000 P 08/19/16 45.0 12.15 14.40
BP 160916C00019000 C 09/16/16 19.0 11.55 13.30
BP 160916C00020000 C 09/16/16 20.0 10.55 12.45
BP 160916C00021000 C 09/16/16 21.0 10.15 11.35
BP 160916C00022000 C 09/16/16 22.0 8.95 10.35
BP 160916C00023000 C 09/16/16 23.0 8.00 9.40
BP 160916C00024000 C 09/16/16 24.0 7.05 8.50
BP 160916C00025000 C 09/16/16 25.0 6.15 7.40
BP 160916C00026000 C 09/16/16 26.0 5.25 6.75
BP 160916C00027000 C 09/16/16 27.0 5.15 5.50
BP 160916C00028000 C 09/16/16 28.0 4.35 4.55
BP 160916C00029000 C 09/16/16 29.0 3.60 3.75
BP 160916C00030000 C 09/16/16 30.0 2.97 3.10
BP 160916C00031000 C 09/16/16 31.0 2.34 2.46
BP 160916C00032000 C 09/16/16 32.0 1.80 1.91
BP 160916C00033000 C 09/16/16 33.0 1.36 1.45
BP 160916C00034000 C 09/16/16 34.0 1.00 1.10
BP 160916C00035000 C 09/16/16 35.0 0.71 0.80
BP 160916C00036000 C 09/16/16 36.0 0.51 0.59
BP 160916C00037000 C 09/16/16 37.0 0.31 0.42
BP 160916C00038000 C 09/16/16 38.0 0.20 0.30
BP 160916C00039000 C 09/16/16 39.0 0.15 0.21
BP 160916C00040000 C 09/16/16 40.0 0.08 0.16
BP 160916C00041000 C 09/16/16 41.0 0.06 0.12
BP 160916C00042000 C 09/16/16 42.0 0.04 0.09
BP 160916C00043000 C 09/16/16 43.0 0.02 0.08
BP 160916C00044000 C 09/16/16 44.0 0.02 0.07
BP 160916C00045000 C 09/16/16 45.0 0.01 0.05
BP 160916P00019000 P 09/16/16 19.0 0.07 0.10
BP 160916P00020000 P 09/16/16 20.0 0.10 0.13
BP 160916P00021000 P 09/16/16 21.0 0.14 0.18
BP 160916P00022000 P 09/16/16 22.0 0.18 0.23
BP 160916P00023000 P 09/16/16 23.0 0.23 0.29
BP 160916P00024000 P 09/16/16 24.0 0.31 0.37
BP 160916P00025000 P 09/16/16 25.0 0.40 0.48
BP 160916P00026000 P 09/16/16 26.0 0.52 0.61
BP 160916P00027000 P 09/16/16 27.0 0.70 0.79
BP 160916P00028000 P 09/16/16 28.0 0.91 1.00
BP 160916P00029000 P 09/16/16 29.0 1.17 1.28
BP 160916P00030000 P 09/16/16 30.0 1.50 1.62
BP 160916P00031000 P 09/16/16 31.0 1.94 2.03
BP 160916P00032000 P 09/16/16 32.0 2.42 2.57
BP 160916P00033000 P 09/16/16 33.0 2.99 3.15
BP 160916P00034000 P 09/16/16 34.0 3.55 3.80
BP 160916P00035000 P 09/16/16 35.0 4.25 4.60
BP 160916P00036000 P 09/16/16 36.0 5.05 5.40
BP 160916P00037000 P 09/16/16 37.0 5.80 7.00
BP 160916P00038000 P 09/16/16 38.0 6.60 7.95
BP 160916P00039000 P 09/16/16 39.0 7.35 8.90
BP 160916P00040000 P 09/16/16 40.0 8.40 9.85
BP 160916P00041000 P 09/16/16 41.0 9.25 10.85
BP 160916P00042000 P 09/16/16 42.0 10.25 11.90
BP 160916P00043000 P 09/16/16 43.0 11.25 12.90
BP 160916P00044000 P 09/16/16 44.0 11.65 14.05
BP 160916P00045000 P 09/16/16 45.0 13.10 15.05
BP 161021C00015000 C 10/21/16 15.0 15.45 17.35
BP 161021C00016000 C 10/21/16 16.0 13.35 17.80
BP 161021C00017000 C 10/21/16 17.0 14.10 15.30
BP 161021C00018000 C 10/21/16 18.0 12.90 14.35
BP 161021C00019000 C 10/21/16 19.0 12.15 13.35
BP 161021C00020000 C 10/21/16 20.0 11.10 12.55
BP 161021C00021000 C 10/21/16 21.0 9.95 11.45
BP 161021C00022000 C 10/21/16 22.0 9.10 10.35
BP 161021C00023000 C 10/21/16 23.0 8.00 9.40
BP 161021C00024000 C 10/21/16 24.0 7.05 8.35
BP 161021C00025000 C 10/21/16 25.0 6.20 7.45
BP 161021C00026000 C 10/21/16 26.0 5.30 6.70
BP 161021C00027000 C 10/21/16 27.0 5.25 5.60
BP 161021C00028000 C 10/21/16 28.0 4.45 4.80
BP 161021C00029000 C 10/21/16 29.0 3.70 4.05
BP 161021C00030000 C 10/21/16 30.0 3.05 3.35
BP 161021C00031000 C 10/21/16 31.0 2.44 2.65
BP 161021C00032000 C 10/21/16 32.0 1.97 2.15
BP 161021C00033000 C 10/21/16 33.0 1.55 1.64
BP 161021C00034000 C 10/21/16 34.0 1.11 1.29
BP 161021C00035000 C 10/21/16 35.0 0.88 0.99
BP 161021C00036000 C 10/21/16 36.0 0.63 0.74
BP 161021C00037000 C 10/21/16 37.0 0.48 0.55
BP 161021C00038000 C 10/21/16 38.0 0.29 0.42
BP 161021C00039000 C 10/21/16 39.0 0.18 0.32
BP 161021C00040000 C 10/21/16 40.0 0.18 0.24
BP 161021C00041000 C 10/21/16 41.0 0.09 0.19
BP 161021C00042000 C 10/21/16 42.0 0.07 0.15
BP 161021C00043000 C 10/21/16 43.0 0.05 0.13
BP 161021P00015000 P 10/21/16 15.0 0.03 0.10
BP 161021P00016000 P 10/21/16 16.0 0.04 0.13
BP 161021P00017000 P 10/21/16 17.0 0.05 0.15
BP 161021P00018000 P 10/21/16 18.0 0.08 0.18
BP 161021P00019000 P 10/21/16 19.0 0.11 0.22
BP 161021P00020000 P 10/21/16 20.0 0.14 0.25
BP 161021P00021000 P 10/21/16 21.0 0.19 0.30
BP 161021P00022000 P 10/21/16 22.0 0.25 0.36
BP 161021P00023000 P 10/21/16 23.0 0.32 0.44
BP 161021P00024000 P 10/21/16 24.0 0.39 0.53
BP 161021P00025000 P 10/21/16 25.0 0.50 0.65
BP 161021P00026000 P 10/21/16 26.0 0.66 0.76
BP 161021P00027000 P 10/21/16 27.0 0.85 0.94
BP 161021P00028000 P 10/21/16 28.0 1.08 1.17
BP 161021P00029000 P 10/21/16 29.0 1.34 1.45
BP 161021P00030000 P 10/21/16 30.0 1.75 1.82
BP 161021P00031000 P 10/21/16 31.0 2.09 2.24
BP 161021P00032000 P 10/21/16 32.0 2.54 2.84
BP 161021P00033000 P 10/21/16 33.0 3.10 3.40
BP 161021P00034000 P 10/21/16 34.0 3.70 4.05
BP 161021P00035000 P 10/21/16 35.0 4.40 4.75
BP 161021P00036000 P 10/21/16 36.0 5.20 5.55
BP 161021P00037000 P 10/21/16 37.0 5.90 7.15
BP 161021P00038000 P 10/21/16 38.0 6.75 8.05
BP 161021P00039000 P 10/21/16 39.0 7.70 8.75
BP 161021P00040000 P 10/21/16 40.0 8.50 9.90
BP 161021P00041000 P 10/21/16 41.0 9.40 10.85
BP 161021P00042000 P 10/21/16 42.0 10.25 11.40
BP 161021P00043000 P 10/21/16 43.0 11.25 12.45
BP 170120C00015000 C 01/20/17 15.0 15.15 17.60
BP 170120C00016000 C 01/20/17 16.0 13.45 17.55
BP 170120C00017000 C 01/20/17 17.0 13.90 15.30
BP 170120C00018000 C 01/20/17 18.0 13.05 14.25
BP 170120C00019000 C 01/20/17 19.0 12.05 13.35
BP 170120C00020000 C 01/20/17 20.0 11.05 12.30
BP 170120C00021000 C 01/20/17 21.0 10.10 11.35
BP 170120C00022000 C 01/20/17 22.0 9.10 10.30
BP 170120C00023000 C 01/20/17 23.0 8.10 9.40
BP 170120C00024000 C 01/20/17 24.0 7.15 8.35
BP 170120C00025000 C 01/20/17 25.0 6.80 7.40
BP 170120C00026000 C 01/20/17 26.0 6.25 6.50
BP 170120C00027000 C 01/20/17 27.0 5.50 5.70
BP 170120C00028000 C 01/20/17 28.0 4.70 4.85
BP 170120C00029000 C 01/20/17 29.0 4.00 4.15
BP 170120C00030000 C 01/20/17 30.0 3.40 3.50
BP 170120C00031000 C 01/20/17 31.0 2.83 2.90
BP 170120C00032000 C 01/20/17 32.0 2.33 2.41
BP 170120C00033000 C 01/20/17 33.0 1.89 1.95
BP 170120C00034000 C 01/20/17 34.0 1.52 1.58
BP 170120C00035000 C 01/20/17 35.0 1.21 1.27
BP 170120C00036000 C 01/20/17 36.0 0.96 1.01
BP 170120C00037000 C 01/20/17 37.0 0.75 0.81
BP 170120C00038000 C 01/20/17 38.0 0.59 0.67
BP 170120C00039000 C 01/20/17 39.0 0.43 0.53
BP 170120C00040000 C 01/20/17 40.0 0.36 0.42
BP 170120C00041000 C 01/20/17 41.0 0.27 0.34
BP 170120C00042000 C 01/20/17 42.0 0.21 0.26
BP 170120C00043000 C 01/20/17 43.0 0.17 0.22
BP 170120C00044000 C 01/20/17 44.0 0.13 0.19
BP 170120C00045000 C 01/20/17 45.0 0.07 0.16
BP 170120C00046000 C 01/20/17 46.0 0.05 0.14
BP 170120C00047000 C 01/20/17 47.0 0.05 0.12
BP 170120C00050000 C 01/20/17 50.0 0.03 0.08
BP 170120C00052500 C 01/20/17 52.5 0.03 0.06
BP 170120C00055000 C 01/20/17 55.0 0.01 0.05
BP 170120C00060000 C 01/20/17 60.0 0.00 0.04
BP 170120C00065000 C 01/20/17 65.0 0.00 0.04
BP 170120P00015000 P 01/20/17 15.0 0.07 0.18
BP 170120P00016000 P 01/20/17 16.0 0.09 0.22
BP 170120P00017000 P 01/20/17 17.0 0.13 0.25
BP 170120P00018000 P 01/20/17 18.0 0.17 0.29
BP 170120P00019000 P 01/20/17 19.0 0.22 0.35
BP 170120P00020000 P 01/20/17 20.0 0.30 0.36
BP 170120P00021000 P 01/20/17 21.0 0.39 0.44
BP 170120P00022000 P 01/20/17 22.0 0.49 0.55
BP 170120P00023000 P 01/20/17 23.0 0.59 0.65
BP 170120P00024000 P 01/20/17 24.0 0.72 0.78
BP 170120P00025000 P 01/20/17 25.0 0.90 0.96
BP 170120P00026000 P 01/20/17 26.0 1.10 1.14
BP 170120P00027000 P 01/20/17 27.0 1.32 1.38
BP 170120P00028000 P 01/20/17 28.0 1.62 1.67
BP 170120P00029000 P 01/20/17 29.0 1.95 2.02
BP 170120P00030000 P 01/20/17 30.0 2.34 2.45
BP 170120P00031000 P 01/20/17 31.0 2.78 2.90
BP 170120P00032000 P 01/20/17 32.0 3.25 3.40
BP 170120P00033000 P 01/20/17 33.0 3.85 4.00
BP 170120P00034000 P 01/20/17 34.0 4.50 4.65
BP 170120P00035000 P 01/20/17 35.0 5.15 5.40
BP 170120P00036000 P 01/20/17 36.0 5.90 6.15
BP 170120P00037000 P 01/20/17 37.0 6.75 6.95
BP 170120P00038000 P 01/20/17 38.0 7.25 8.00
BP 170120P00039000 P 01/20/17 39.0 8.10 8.85
BP 170120P00040000 P 01/20/17 40.0 9.10 9.80
BP 170120P00041000 P 01/20/17 41.0 10.10 10.80
BP 170120P00042000 P 01/20/17 42.0 10.95 11.80
BP 170120P00043000 P 01/20/17 43.0 11.95 12.80
BP 170120P00044000 P 01/20/17 44.0 12.65 13.85
BP 170120P00045000 P 01/20/17 45.0 13.65 14.85
BP 170120P00046000 P 01/20/17 46.0 14.65 15.85
BP 170120P00047000 P 01/20/17 47.0 15.60 16.85
BP 170120P00050000 P 01/20/17 50.0 18.50 20.00
BP 170120P00052500 P 01/20/17 52.5 20.35 23.15
BP 170120P00055000 P 01/20/17 55.0 22.60 26.20
BP 170120P00060000 P 01/20/17 60.0 27.50 31.20
BP 170120P00065000 P 01/20/17 65.0 32.05 36.20
BP 180119C00015000 C 01/19/18 15.0 14.30 18.85
BP 180119C00018000 C 01/19/18 18.0 12.90 15.85
BP 180119C00020000 C 01/19/18 20.0 10.85 12.80
BP 180119C00023000 C 01/19/18 23.0 7.80 9.75
BP 180119C00025000 C 01/19/18 25.0 7.10 8.00
BP 180119C00028000 C 01/19/18 28.0 5.30 5.50
BP 180119C00030000 C 01/19/18 30.0 4.15 4.20
BP 180119C00032000 C 01/19/18 32.0 3.25 3.40
BP 180119C00035000 C 01/19/18 35.0 2.20 2.29
BP 180119C00037000 C 01/19/18 37.0 1.65 1.75
BP 180119C00040000 C 01/19/18 40.0 1.09 1.17
BP 180119C00042000 C 01/19/18 42.0 0.73 0.94
BP 180119C00045000 C 01/19/18 45.0 0.34 0.75
BP 180119C00050000 C 01/19/18 50.0 0.15 0.35
BP 180119P00015000 P 01/19/18 15.0 0.32 0.65
BP 180119P00018000 P 01/19/18 18.0 0.63 0.99
BP 180119P00020000 P 01/19/18 20.0 0.91 1.19
BP 180119P00023000 P 01/19/18 23.0 1.60 1.70
BP 180119P00025000 P 01/19/18 25.0 2.17 2.25
BP 180119P00028000 P 01/19/18 28.0 3.25 3.40
BP 180119P00030000 P 01/19/18 30.0 4.15 4.30
BP 180119P00032000 P 01/19/18 32.0 5.25 5.40
BP 180119P00035000 P 01/19/18 35.0 7.25 7.40
BP 180119P00037000 P 01/19/18 37.0 8.70 8.90
BP 180119P00040000 P 01/19/18 40.0 10.55 12.30
BP 180119P00042000 P 01/19/18 42.0 11.85 14.90
BP 180119P00045000 P 01/19/18 45.0 13.75 17.50
BP 180119P00050000 P 01/19/18 50.0 18.30 22.30

OPRA data is delayed 15 minutes.