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 (2015-06-05)Premium Content

Bp Plc (BP)
As of Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 150702C00032000 C 07/02/15 32.0 7.60 8.65
BP 150702C00033000 C 07/02/15 33.0 7.20 7.50
BP 150702C00034000 C 07/02/15 34.0 6.20 6.50
BP 150702C00034500 C 07/02/15 34.5 5.70 6.05
BP 150702C00035000 C 07/02/15 35.0 5.20 5.55
BP 150702C00035500 C 07/02/15 35.5 4.70 5.05
BP 150702C00036000 C 07/02/15 36.0 4.20 4.55
BP 150702C00036500 C 07/02/15 36.5 3.70 4.05
BP 150702C00037000 C 07/02/15 37.0 3.20 3.55
BP 150702C00037500 C 07/02/15 37.5 2.74 3.05
BP 150702C00038000 C 07/02/15 38.0 2.25 2.55
BP 150702C00038500 C 07/02/15 38.5 1.76 2.06
BP 150702C00039000 C 07/02/15 39.0 1.31 1.56
BP 150702C00039500 C 07/02/15 39.5 0.90 0.95
BP 150702C00040000 C 07/02/15 40.0 0.54 0.57
BP 150702C00040500 C 07/02/15 40.5 0.27 0.30
BP 150702C00041000 C 07/02/15 41.0 0.11 0.14
BP 150702C00041500 C 07/02/15 41.5 0.05 0.08
BP 150702C00042000 C 07/02/15 42.0 0.02 0.05
BP 150702C00042500 C 07/02/15 42.5 0.00 0.08
BP 150702C00043000 C 07/02/15 43.0 0.00 0.11
BP 150702C00043500 C 07/02/15 43.5 0.00 0.09
BP 150702C00044000 C 07/02/15 44.0 0.00 0.09
BP 150702C00044500 C 07/02/15 44.5 0.00 0.09
BP 150702C00045000 C 07/02/15 45.0 0.00 0.04
BP 150702C00045500 C 07/02/15 45.5 0.00 0.04
BP 150702C00046000 C 07/02/15 46.0 0.00 0.03
BP 150702C00046500 C 07/02/15 46.5 0.00 0.15
BP 150702C00047000 C 07/02/15 47.0 0.00 0.15
BP 150702C00047500 C 07/02/15 47.5 0.00 0.14
BP 150702C00048000 C 07/02/15 48.0 0.00 0.15
BP 150702C00048500 C 07/02/15 48.5 0.00 0.15
BP 150702C00049000 C 07/02/15 49.0 0.00 0.15
BP 150702C00049500 C 07/02/15 49.5 0.00 0.15
BP 150702C00050000 C 07/02/15 50.0 0.00 0.15
BP 150702C00051000 C 07/02/15 51.0 0.00 0.15
BP 150702C00052000 C 07/02/15 52.0 0.00 0.15
BP 150702P00032000 P 07/02/15 32.0 0.00 0.06
BP 150702P00033000 P 07/02/15 33.0 0.00 0.09
BP 150702P00034000 P 07/02/15 34.0 0.00 0.09
BP 150702P00034500 P 07/02/15 34.5 0.00 0.09
BP 150702P00035000 P 07/02/15 35.0 0.00 0.03
BP 150702P00035500 P 07/02/15 35.5 0.00 0.09
BP 150702P00036000 P 07/02/15 36.0 0.00 0.09
BP 150702P00036500 P 07/02/15 36.5 0.00 0.09
BP 150702P00037000 P 07/02/15 37.0 0.00 0.09
BP 150702P00037500 P 07/02/15 37.5 0.00 0.04
BP 150702P00038000 P 07/02/15 38.0 0.00 0.04
BP 150702P00038500 P 07/02/15 38.5 0.01 0.09
BP 150702P00039000 P 07/02/15 39.0 0.01 0.09
BP 150702P00039500 P 07/02/15 39.5 0.10 0.14
BP 150702P00040000 P 07/02/15 40.0 0.23 0.27
BP 150702P00040500 P 07/02/15 40.5 0.46 0.50
BP 150702P00041000 P 07/02/15 41.0 0.67 0.87
BP 150702P00041500 P 07/02/15 41.5 1.05 1.32
BP 150702P00042000 P 07/02/15 42.0 1.05 1.80
BP 150702P00042500 P 07/02/15 42.5 1.50 2.29
BP 150702P00043000 P 07/02/15 43.0 1.94 2.78
BP 150702P00043500 P 07/02/15 43.5 2.35 3.30
BP 150702P00044000 P 07/02/15 44.0 2.96 3.80
BP 150702P00044500 P 07/02/15 44.5 3.35 4.30
BP 150702P00045000 P 07/02/15 45.0 3.85 4.80
BP 150702P00045500 P 07/02/15 45.5 4.35 5.30
BP 150702P00046000 P 07/02/15 46.0 4.85 5.80
BP 150702P00046500 P 07/02/15 46.5 5.00 6.30
BP 150702P00047000 P 07/02/15 47.0 5.75 6.80
BP 150702P00047500 P 07/02/15 47.5 6.20 7.30
BP 150702P00048000 P 07/02/15 48.0 6.70 7.80
BP 150702P00048500 P 07/02/15 48.5 6.85 8.30
BP 150702P00049000 P 07/02/15 49.0 7.30 8.80
BP 150702P00049500 P 07/02/15 49.5 7.75 9.30
BP 150702P00050000 P 07/02/15 50.0 7.60 9.80
BP 150702P00051000 P 07/02/15 51.0 8.55 10.90
BP 150702P00052000 P 07/02/15 52.0 10.25 11.85
BP 150710C00032000 C 07/10/15 32.0 7.55 8.65
BP 150710C00033000 C 07/10/15 33.0 6.90 8.05
BP 150710C00034000 C 07/10/15 34.0 6.20 7.05
BP 150710C00034500 C 07/10/15 34.5 5.70 6.55
BP 150710C00035000 C 07/10/15 35.0 5.20 6.05
BP 150710C00035500 C 07/10/15 35.5 4.70 5.55
BP 150710C00036000 C 07/10/15 36.0 4.25 5.05
BP 150710C00036500 C 07/10/15 36.5 3.75 4.55
BP 150710C00037000 C 07/10/15 37.0 3.25 4.05
BP 150710C00037500 C 07/10/15 37.5 2.79 3.15
BP 150710C00038000 C 07/10/15 38.0 2.34 2.76
BP 150710C00038500 C 07/10/15 38.5 1.89 2.15
BP 150710C00039000 C 07/10/15 39.0 1.47 1.65
BP 150710C00039500 C 07/10/15 39.5 1.10 1.24
BP 150710C00040000 C 07/10/15 40.0 0.79 0.85
BP 150710C00040500 C 07/10/15 40.5 0.52 0.58
BP 150710C00041000 C 07/10/15 41.0 0.32 0.37
BP 150710C00041500 C 07/10/15 41.5 0.19 0.25
BP 150710C00042000 C 07/10/15 42.0 0.11 0.14
BP 150710C00042500 C 07/10/15 42.5 0.06 0.09
BP 150710C00043000 C 07/10/15 43.0 0.02 0.09
BP 150710C00043500 C 07/10/15 43.5 0.02 0.09
BP 150710C00044000 C 07/10/15 44.0 0.00 0.13
BP 150710C00044500 C 07/10/15 44.5 0.00 0.11
BP 150710C00045000 C 07/10/15 45.0 0.00 0.07
BP 150710C00045500 C 07/10/15 45.5 0.00 0.15
BP 150710C00046000 C 07/10/15 46.0 0.00 0.15
BP 150710C00046500 C 07/10/15 46.5 0.00 0.15
BP 150710C00047000 C 07/10/15 47.0 0.00 0.15
BP 150710C00047500 C 07/10/15 47.5 0.00 0.15
BP 150710C00048000 C 07/10/15 48.0 0.00 0.15
BP 150710C00048500 C 07/10/15 48.5 0.00 0.15
BP 150710C00049000 C 07/10/15 49.0 0.00 0.15
BP 150710C00050000 C 07/10/15 50.0 0.00 0.09
BP 150710C00051000 C 07/10/15 51.0 0.00 0.13
BP 150710C00052000 C 07/10/15 52.0 0.00 0.15
BP 150710P00032000 P 07/10/15 32.0 0.00 0.03
BP 150710P00033000 P 07/10/15 33.0 0.00 0.09
BP 150710P00034000 P 07/10/15 34.0 0.00 0.09
BP 150710P00034500 P 07/10/15 34.5 0.00 0.09
BP 150710P00035000 P 07/10/15 35.0 0.00 0.09
BP 150710P00035500 P 07/10/15 35.5 0.00 0.09
BP 150710P00036000 P 07/10/15 36.0 0.00 0.09
BP 150710P00036500 P 07/10/15 36.5 0.00 0.09
BP 150710P00037000 P 07/10/15 37.0 0.01 0.09
BP 150710P00037500 P 07/10/15 37.5 0.02 0.09
BP 150710P00038000 P 07/10/15 38.0 0.03 0.10
BP 150710P00038500 P 07/10/15 38.5 0.06 0.15
BP 150710P00039000 P 07/10/15 39.0 0.10 0.23
BP 150710P00039500 P 07/10/15 39.5 0.31 0.35
BP 150710P00040000 P 07/10/15 40.0 0.48 0.54
BP 150710P00040500 P 07/10/15 40.5 0.68 0.77
BP 150710P00041000 P 07/10/15 41.0 1.01 1.08
BP 150710P00041500 P 07/10/15 41.5 1.22 1.44
BP 150710P00042000 P 07/10/15 42.0 1.65 1.87
BP 150710P00042500 P 07/10/15 42.5 1.60 2.32
BP 150710P00043000 P 07/10/15 43.0 2.03 2.82
BP 150710P00043500 P 07/10/15 43.5 2.50 3.30
BP 150710P00044000 P 07/10/15 44.0 3.00 3.80
BP 150710P00044500 P 07/10/15 44.5 3.45 4.30
BP 150710P00045000 P 07/10/15 45.0 3.95 4.80
BP 150710P00045500 P 07/10/15 45.5 4.45 5.30
BP 150710P00046000 P 07/10/15 46.0 4.95 5.80
BP 150710P00046500 P 07/10/15 46.5 5.45 6.30
BP 150710P00047000 P 07/10/15 47.0 5.95 6.80
BP 150710P00047500 P 07/10/15 47.5 6.45 7.30
BP 150710P00048000 P 07/10/15 48.0 6.95 7.80
BP 150710P00048500 P 07/10/15 48.5 7.30 8.30
BP 150710P00049000 P 07/10/15 49.0 7.70 8.80
BP 150710P00050000 P 07/10/15 50.0 8.20 9.80
BP 150710P00051000 P 07/10/15 51.0 9.20 10.90
BP 150710P00052000 P 07/10/15 52.0 10.25 11.90
BP 150717C00021000 C 07/17/15 21.0 18.20 19.75
BP 150717C00022000 C 07/17/15 22.0 16.90 18.70
BP 150717C00023000 C 07/17/15 23.0 15.95 17.70
BP 150717C00024000 C 07/17/15 24.0 14.95 16.70
BP 150717C00025000 C 07/17/15 25.0 13.95 15.70
BP 150717C00026000 C 07/17/15 26.0 13.15 14.70
BP 150717C00027000 C 07/17/15 27.0 12.20 13.70
BP 150717C00028000 C 07/17/15 28.0 11.15 12.65
BP 150717C00029000 C 07/17/15 29.0 10.20 11.70
BP 150717C00030000 C 07/17/15 30.0 9.20 10.65
BP 150717C00031000 C 07/17/15 31.0 8.20 9.65
BP 150717C00032000 C 07/17/15 32.0 8.25 9.05
BP 150717C00033000 C 07/17/15 33.0 7.25 8.05
BP 150717C00034000 C 07/17/15 34.0 6.25 7.05
BP 150717C00034500 C 07/17/15 34.5 5.75 6.15
BP 150717C00035000 C 07/17/15 35.0 5.25 5.65
BP 150717C00035500 C 07/17/15 35.5 4.75 5.15
BP 150717C00036000 C 07/17/15 36.0 4.25 4.65
BP 150717C00036500 C 07/17/15 36.5 3.80 4.15
BP 150717C00037000 C 07/17/15 37.0 3.30 3.65
BP 150717C00037500 C 07/17/15 37.5 2.87 3.15
BP 150717C00038000 C 07/17/15 38.0 2.41 2.64
BP 150717C00038500 C 07/17/15 38.5 1.98 2.15
BP 150717C00039000 C 07/17/15 39.0 1.61 1.67
BP 150717C00039500 C 07/17/15 39.5 1.24 1.30
BP 150717C00040000 C 07/17/15 40.0 0.93 0.97
BP 150717C00040500 C 07/17/15 40.5 0.66 0.70
BP 150717C00041000 C 07/17/15 41.0 0.45 0.50
BP 150717C00041500 C 07/17/15 41.5 0.28 0.33
BP 150717C00042000 C 07/17/15 42.0 0.18 0.20
BP 150717C00042500 C 07/17/15 42.5 0.11 0.13
BP 150717C00043000 C 07/17/15 43.0 0.07 0.09
BP 150717C00043500 C 07/17/15 43.5 0.04 0.08
BP 150717C00044000 C 07/17/15 44.0 0.04 0.06
BP 150717C00044500 C 07/17/15 44.5 0.01 0.05
BP 150717C00045000 C 07/17/15 45.0 0.00 0.04
BP 150717C00045500 C 07/17/15 45.5 0.00 0.04
BP 150717C00046000 C 07/17/15 46.0 0.00 0.04
BP 150717C00046500 C 07/17/15 46.5 0.00 0.03
BP 150717C00047000 C 07/17/15 47.0 0.01 0.03
BP 150717C00047500 C 07/17/15 47.5 0.00 0.03
BP 150717C00048000 C 07/17/15 48.0 0.00 0.02
BP 150717C00048500 C 07/17/15 48.5 0.00 0.03
BP 150717C00049000 C 07/17/15 49.0 0.00 0.03
BP 150717C00049500 C 07/17/15 49.5 0.00 0.03
BP 150717C00050000 C 07/17/15 50.0 0.00 0.02
BP 150717C00050500 C 07/17/15 50.5 0.00 0.02
BP 150717C00051000 C 07/17/15 51.0 0.00 0.03
BP 150717C00051500 C 07/17/15 51.5 0.00 0.03
BP 150717C00052000 C 07/17/15 52.0 0.00 0.02
BP 150717C00052500 C 07/17/15 52.5 0.00 0.02
BP 150717C00053000 C 07/17/15 53.0 0.00 0.02
BP 150717C00055000 C 07/17/15 55.0 0.00 0.02
BP 150717P00021000 P 07/17/15 21.0 0.00 0.02
BP 150717P00022000 P 07/17/15 22.0 0.00 0.02
BP 150717P00023000 P 07/17/15 23.0 0.00 0.02
BP 150717P00024000 P 07/17/15 24.0 0.00 0.02
BP 150717P00025000 P 07/17/15 25.0 0.00 0.02
BP 150717P00026000 P 07/17/15 26.0 0.00 0.02
BP 150717P00027000 P 07/17/15 27.0 0.00 0.02
BP 150717P00028000 P 07/17/15 28.0 0.00 0.02
BP 150717P00029000 P 07/17/15 29.0 0.00 0.02
BP 150717P00030000 P 07/17/15 30.0 0.00 0.02
BP 150717P00031000 P 07/17/15 31.0 0.00 0.03
BP 150717P00032000 P 07/17/15 32.0 0.00 0.03
BP 150717P00033000 P 07/17/15 33.0 0.00 0.03
BP 150717P00034000 P 07/17/15 34.0 0.01 0.03
BP 150717P00034500 P 07/17/15 34.5 0.01 0.03
BP 150717P00035000 P 07/17/15 35.0 0.02 0.04
BP 150717P00035500 P 07/17/15 35.5 0.02 0.04
BP 150717P00036000 P 07/17/15 36.0 0.03 0.06
BP 150717P00036500 P 07/17/15 36.5 0.05 0.08
BP 150717P00037000 P 07/17/15 37.0 0.07 0.09
BP 150717P00037500 P 07/17/15 37.5 0.10 0.13
BP 150717P00038000 P 07/17/15 38.0 0.13 0.17
BP 150717P00038500 P 07/17/15 38.5 0.19 0.24
BP 150717P00039000 P 07/17/15 39.0 0.31 0.34
BP 150717P00039500 P 07/17/15 39.5 0.42 0.47
BP 150717P00040000 P 07/17/15 40.0 0.59 0.64
BP 150717P00040500 P 07/17/15 40.5 0.84 0.88
BP 150717P00041000 P 07/17/15 41.0 1.13 1.16
BP 150717P00041500 P 07/17/15 41.5 1.46 1.51
BP 150717P00042000 P 07/17/15 42.0 1.78 1.92
BP 150717P00042500 P 07/17/15 42.5 2.10 2.36
BP 150717P00043000 P 07/17/15 43.0 2.66 2.80
BP 150717P00043500 P 07/17/15 43.5 3.00 3.30
BP 150717P00044000 P 07/17/15 44.0 3.50 3.80
BP 150717P00044500 P 07/17/15 44.5 3.95 4.30
BP 150717P00045000 P 07/17/15 45.0 4.45 4.80
BP 150717P00045500 P 07/17/15 45.5 4.40 5.30
BP 150717P00046000 P 07/17/15 46.0 4.95 5.80
BP 150717P00046500 P 07/17/15 46.5 5.20 6.30
BP 150717P00047000 P 07/17/15 47.0 5.75 6.80
BP 150717P00047500 P 07/17/15 47.5 6.15 7.30
BP 150717P00048000 P 07/17/15 48.0 6.95 7.80
BP 150717P00048500 P 07/17/15 48.5 7.30 8.30
BP 150717P00049000 P 07/17/15 49.0 7.75 8.80
BP 150717P00049500 P 07/17/15 49.5 8.35 9.30
BP 150717P00050000 P 07/17/15 50.0 8.90 9.80
BP 150717P00050500 P 07/17/15 50.5 8.70 10.30
BP 150717P00051000 P 07/17/15 51.0 9.20 10.80
BP 150717P00051500 P 07/17/15 51.5 9.70 11.30
BP 150717P00052000 P 07/17/15 52.0 10.20 11.85
BP 150717P00052500 P 07/17/15 52.5 10.05 12.35
BP 150717P00053000 P 07/17/15 53.0 10.55 12.85
BP 150717P00055000 P 07/17/15 55.0 12.55 14.85
BP 150724C00032000 C 07/24/15 32.0 8.20 9.30
BP 150724C00033000 C 07/24/15 33.0 7.20 8.30
BP 150724C00034000 C 07/24/15 34.0 6.20 7.30
BP 150724C00034500 C 07/24/15 34.5 5.70 6.80
BP 150724C00035000 C 07/24/15 35.0 5.20 6.30
BP 150724C00035500 C 07/24/15 35.5 4.75 5.75
BP 150724C00036000 C 07/24/15 36.0 4.30 5.25
BP 150724C00036500 C 07/24/15 36.5 3.80 4.75
BP 150724C00037000 C 07/24/15 37.0 3.35 4.25
BP 150724C00037500 C 07/24/15 37.5 2.89 3.40
BP 150724C00038000 C 07/24/15 38.0 2.46 2.90
BP 150724C00038500 C 07/24/15 38.5 2.04 2.56
BP 150724C00039000 C 07/24/15 39.0 1.67 1.91
BP 150724C00039500 C 07/24/15 39.5 1.31 1.54
BP 150724C00040000 C 07/24/15 40.0 1.02 1.20
BP 150724C00040500 C 07/24/15 40.5 0.76 0.91
BP 150724C00041000 C 07/24/15 41.0 0.56 0.60
BP 150724C00041500 C 07/24/15 41.5 0.38 0.43
BP 150724C00042000 C 07/24/15 42.0 0.26 0.30
BP 150724C00042500 C 07/24/15 42.5 0.17 0.21
BP 150724C00043000 C 07/24/15 43.0 0.11 0.14
BP 150724C00043500 C 07/24/15 43.5 0.07 0.10
BP 150724C00044000 C 07/24/15 44.0 0.02 0.09
BP 150724C00044500 C 07/24/15 44.5 0.02 0.06
BP 150724C00045000 C 07/24/15 45.0 0.01 0.03
BP 150724C00045500 C 07/24/15 45.5 0.00 0.05
BP 150724C00046000 C 07/24/15 46.0 0.00 0.04
BP 150724C00046500 C 07/24/15 46.5 0.00 0.04
BP 150724C00047000 C 07/24/15 47.0 0.00 0.04
BP 150724C00047500 C 07/24/15 47.5 0.00 0.04
BP 150724C00048000 C 07/24/15 48.0 0.00 0.04
BP 150724C00048500 C 07/24/15 48.5 0.00 0.03
BP 150724C00049000 C 07/24/15 49.0 0.00 0.04
BP 150724C00050000 C 07/24/15 50.0 0.00 0.03
BP 150724C00051000 C 07/24/15 51.0 0.00 0.02
BP 150724P00032000 P 07/24/15 32.0 0.00 0.04
BP 150724P00033000 P 07/24/15 33.0 0.00 0.04
BP 150724P00034000 P 07/24/15 34.0 0.00 0.06
BP 150724P00034500 P 07/24/15 34.5 0.01 0.05
BP 150724P00035000 P 07/24/15 35.0 0.01 0.06
BP 150724P00035500 P 07/24/15 35.5 0.02 0.07
BP 150724P00036000 P 07/24/15 36.0 0.03 0.08
BP 150724P00036500 P 07/24/15 36.5 0.04 0.10
BP 150724P00037000 P 07/24/15 37.0 0.09 0.13
BP 150724P00037500 P 07/24/15 37.5 0.09 0.17
BP 150724P00038000 P 07/24/15 38.0 0.16 0.23
BP 150724P00038500 P 07/24/15 38.5 0.25 0.32
BP 150724P00039000 P 07/24/15 39.0 0.36 0.43
BP 150724P00039500 P 07/24/15 39.5 0.47 0.57
BP 150724P00040000 P 07/24/15 40.0 0.68 0.76
BP 150724P00040500 P 07/24/15 40.5 0.87 0.99
BP 150724P00041000 P 07/24/15 41.0 1.23 1.28
BP 150724P00041500 P 07/24/15 41.5 1.52 1.65
BP 150724P00042000 P 07/24/15 42.0 1.77 2.01
BP 150724P00042500 P 07/24/15 42.5 2.07 2.43
BP 150724P00043000 P 07/24/15 43.0 2.58 2.88
BP 150724P00043500 P 07/24/15 43.5 3.00 3.35
BP 150724P00044000 P 07/24/15 44.0 3.50 3.85
BP 150724P00044500 P 07/24/15 44.5 3.95 4.35
BP 150724P00045000 P 07/24/15 45.0 4.45 4.85
BP 150724P00045500 P 07/24/15 45.5 4.35 5.35
BP 150724P00046000 P 07/24/15 46.0 4.85 5.80
BP 150724P00046500 P 07/24/15 46.5 5.20 6.55
BP 150724P00047000 P 07/24/15 47.0 5.65 6.90
BP 150724P00047500 P 07/24/15 47.5 6.20 7.50
BP 150724P00048000 P 07/24/15 48.0 6.75 8.00
BP 150724P00048500 P 07/24/15 48.5 6.05 9.45
BP 150724P00049000 P 07/24/15 49.0 6.55 9.95
BP 150724P00050000 P 07/24/15 50.0 7.55 10.85
BP 150724P00051000 P 07/24/15 51.0 8.35 12.30
BP 150731C00032000 C 07/31/15 32.0 7.15 10.40
BP 150731C00033000 C 07/31/15 33.0 7.25 8.30
BP 150731C00034000 C 07/31/15 34.0 6.30 6.95
BP 150731C00034500 C 07/31/15 34.5 5.75 6.45
BP 150731C00035000 C 07/31/15 35.0 5.30 6.35
BP 150731C00035500 C 07/31/15 35.5 4.75 5.75
BP 150731C00036000 C 07/31/15 36.0 4.30 5.30
BP 150731C00036500 C 07/31/15 36.5 3.85 4.80
BP 150731C00037000 C 07/31/15 37.0 3.35 4.35
BP 150731C00037500 C 07/31/15 37.5 3.00 3.45
BP 150731C00038000 C 07/31/15 38.0 2.58 2.99
BP 150731C00038500 C 07/31/15 38.5 2.17 2.44
BP 150731C00039000 C 07/31/15 39.0 1.82 2.04
BP 150731C00039500 C 07/31/15 39.5 1.47 1.68
BP 150731C00040000 C 07/31/15 40.0 1.18 1.35
BP 150731C00040500 C 07/31/15 40.5 0.91 0.99
BP 150731C00041000 C 07/31/15 41.0 0.69 0.82
BP 150731C00041500 C 07/31/15 41.5 0.51 0.57
BP 150731C00042000 C 07/31/15 42.0 0.37 0.42
BP 150731C00042500 C 07/31/15 42.5 0.26 0.31
BP 150731C00043000 C 07/31/15 43.0 0.18 0.23
BP 150731C00043500 C 07/31/15 43.5 0.11 0.20
BP 150731C00044000 C 07/31/15 44.0 0.06 0.14
BP 150731C00044500 C 07/31/15 44.5 0.03 0.10
BP 150731C00045000 C 07/31/15 45.0 0.02 0.09
BP 150731C00045500 C 07/31/15 45.5 0.01 0.07
BP 150731C00046000 C 07/31/15 46.0 0.01 0.06
BP 150731C00046500 C 07/31/15 46.5 0.01 0.05
BP 150731C00047000 C 07/31/15 47.0 0.00 0.04
BP 150731C00047500 C 07/31/15 47.5 0.00 0.04
BP 150731C00048000 C 07/31/15 48.0 0.00 0.04
BP 150731C00048500 C 07/31/15 48.5 0.00 0.04
BP 150731C00049000 C 07/31/15 49.0 0.00 0.03
BP 150731C00050000 C 07/31/15 50.0 0.00 0.03
BP 150731C00051000 C 07/31/15 51.0 0.00 0.03
BP 150731P00032000 P 07/31/15 32.0 0.00 0.04
BP 150731P00033000 P 07/31/15 33.0 0.01 0.05
BP 150731P00034000 P 07/31/15 34.0 0.02 0.07
BP 150731P00034500 P 07/31/15 34.5 0.02 0.08
BP 150731P00035000 P 07/31/15 35.0 0.04 0.09
BP 150731P00035500 P 07/31/15 35.5 0.05 0.10
BP 150731P00036000 P 07/31/15 36.0 0.07 0.13
BP 150731P00036500 P 07/31/15 36.5 0.09 0.16
BP 150731P00037000 P 07/31/15 37.0 0.12 0.20
BP 150731P00037500 P 07/31/15 37.5 0.15 0.27
BP 150731P00038000 P 07/31/15 38.0 0.22 0.34
BP 150731P00038500 P 07/31/15 38.5 0.31 0.45
BP 150731P00039000 P 07/31/15 39.0 0.42 0.57
BP 150731P00039500 P 07/31/15 39.5 0.57 0.72
BP 150731P00040000 P 07/31/15 40.0 0.77 0.91
BP 150731P00040500 P 07/31/15 40.5 1.00 1.13
BP 150731P00041000 P 07/31/15 41.0 1.24 1.40
BP 150731P00041500 P 07/31/15 41.5 1.53 1.77
BP 150731P00042000 P 07/31/15 42.0 1.88 2.11
BP 150731P00042500 P 07/31/15 42.5 2.26 2.53
BP 150731P00043000 P 07/31/15 43.0 2.64 2.98
BP 150731P00043500 P 07/31/15 43.5 3.10 3.40
BP 150731P00044000 P 07/31/15 44.0 3.50 3.90
BP 150731P00044500 P 07/31/15 44.5 3.95 4.35
BP 150731P00045000 P 07/31/15 45.0 4.45 4.85
BP 150731P00045500 P 07/31/15 45.5 4.35 5.35
BP 150731P00046000 P 07/31/15 46.0 4.85 5.85
BP 150731P00046500 P 07/31/15 46.5 5.25 6.40
BP 150731P00047000 P 07/31/15 47.0 5.75 6.95
BP 150731P00047500 P 07/31/15 47.5 6.20 7.40
BP 150731P00048000 P 07/31/15 48.0 6.70 7.90
BP 150731P00048500 P 07/31/15 48.5 5.90 9.60
BP 150731P00049000 P 07/31/15 49.0 6.55 9.85
BP 150731P00050000 P 07/31/15 50.0 7.50 11.25
BP 150731P00051000 P 07/31/15 51.0 9.20 11.00
BP 150807C00032000 C 08/07/15 32.0 8.25 9.30
BP 150807C00033000 C 08/07/15 33.0 7.10 8.30
BP 150807C00034000 C 08/07/15 34.0 6.10 7.35
BP 150807C00034500 C 08/07/15 34.5 5.60 6.85
BP 150807C00035000 C 08/07/15 35.0 5.25 5.95
BP 150807C00035500 C 08/07/15 35.5 4.70 5.75
BP 150807C00036000 C 08/07/15 36.0 4.25 5.30
BP 150807C00036500 C 08/07/15 36.5 3.90 4.40
BP 150807C00037000 C 08/07/15 37.0 3.35 4.35
BP 150807C00037500 C 08/07/15 37.5 2.90 3.85
BP 150807C00038000 C 08/07/15 38.0 2.59 2.94
BP 150807C00038500 C 08/07/15 38.5 2.18 2.45
BP 150807C00039000 C 08/07/15 39.0 1.81 2.06
BP 150807C00039500 C 08/07/15 39.5 1.47 1.70
BP 150807C00040000 C 08/07/15 40.0 1.16 1.39
BP 150807C00040500 C 08/07/15 40.5 0.93 1.02
BP 150807C00041000 C 08/07/15 41.0 0.71 0.85
BP 150807C00041500 C 08/07/15 41.5 0.52 0.65
BP 150807C00042000 C 08/07/15 42.0 0.40 0.47
BP 150807C00042500 C 08/07/15 42.5 0.29 0.38
BP 150807C00043000 C 08/07/15 43.0 0.19 0.27
BP 150807C00043500 C 08/07/15 43.5 0.11 0.25
BP 150807C00044000 C 08/07/15 44.0 0.07 0.17
BP 150807C00044500 C 08/07/15 44.5 0.04 0.15
BP 150807C00045000 C 08/07/15 45.0 0.03 0.09
BP 150807C00045500 C 08/07/15 45.5 0.02 0.10
BP 150807C00046000 C 08/07/15 46.0 0.01 0.08
BP 150807C00046500 C 08/07/15 46.5 0.01 0.07
BP 150807C00047000 C 08/07/15 47.0 0.01 0.06
BP 150807C00047500 C 08/07/15 47.5 0.00 0.05
BP 150807C00048000 C 08/07/15 48.0 0.00 0.05
BP 150807C00048500 C 08/07/15 48.5 0.00 0.04
BP 150807C00049000 C 08/07/15 49.0 0.00 0.04
BP 150807C00050000 C 08/07/15 50.0 0.00 0.03
BP 150807C00051000 C 08/07/15 51.0 0.00 0.03
BP 150807P00032000 P 08/07/15 32.0 0.02 0.06
BP 150807P00033000 P 08/07/15 33.0 0.03 0.09
BP 150807P00034000 P 08/07/15 34.0 0.08 0.10
BP 150807P00034500 P 08/07/15 34.5 0.10 0.12
BP 150807P00035000 P 08/07/15 35.0 0.12 0.15
BP 150807P00035500 P 08/07/15 35.5 0.14 0.19
BP 150807P00036000 P 08/07/15 36.0 0.20 0.23
BP 150807P00036500 P 08/07/15 36.5 0.25 0.29
BP 150807P00037000 P 08/07/15 37.0 0.32 0.35
BP 150807P00037500 P 08/07/15 37.5 0.36 0.44
BP 150807P00038000 P 08/07/15 38.0 0.50 0.54
BP 150807P00038500 P 08/07/15 38.5 0.57 0.69
BP 150807P00039000 P 08/07/15 39.0 0.72 0.86
BP 150807P00039500 P 08/07/15 39.5 0.89 1.06
BP 150807P00040000 P 08/07/15 40.0 1.22 1.29
BP 150807P00040500 P 08/07/15 40.5 1.37 1.57
BP 150807P00041000 P 08/07/15 41.0 1.67 1.89
BP 150807P00041500 P 08/07/15 41.5 1.99 2.24
BP 150807P00042000 P 08/07/15 42.0 2.36 2.63
BP 150807P00042500 P 08/07/15 42.5 2.18 3.10
BP 150807P00043000 P 08/07/15 43.0 2.69 3.50
BP 150807P00043500 P 08/07/15 43.5 3.05 4.00
BP 150807P00044000 P 08/07/15 44.0 3.50 4.45
BP 150807P00044500 P 08/07/15 44.5 3.95 4.95
BP 150807P00045000 P 08/07/15 45.0 4.45 5.45
BP 150807P00045500 P 08/07/15 45.5 4.90 5.95
BP 150807P00046000 P 08/07/15 46.0 5.30 6.55
BP 150807P00046500 P 08/07/15 46.5 5.80 7.00
BP 150807P00047000 P 08/07/15 47.0 6.30 7.50
BP 150807P00047500 P 08/07/15 47.5 5.75 8.00
BP 150807P00048000 P 08/07/15 48.0 6.25 8.50
BP 150807P00048500 P 08/07/15 48.5 6.65 9.90
BP 150807P00049000 P 08/07/15 49.0 7.15 10.70
BP 150807P00050000 P 08/07/15 50.0 8.45 10.50
BP 150807P00051000 P 08/07/15 51.0 9.15 11.65
BP 150821C00030000 C 08/21/15 30.0 9.15 10.65
BP 150821C00032000 C 08/21/15 32.0 8.25 9.30
BP 150821C00033000 C 08/21/15 33.0 7.25 7.65
BP 150821C00034000 C 08/21/15 34.0 6.25 6.65
BP 150821C00035000 C 08/21/15 35.0 5.30 5.90
BP 150821C00036000 C 08/21/15 36.0 4.35 4.90
BP 150821C00037000 C 08/21/15 37.0 3.45 3.95
BP 150821C00038000 C 08/21/15 38.0 2.62 2.92
BP 150821C00039000 C 08/21/15 39.0 1.88 1.95
BP 150821C00040000 C 08/21/15 40.0 1.26 1.31
BP 150821C00041000 C 08/21/15 41.0 0.78 0.83
BP 150821C00042000 C 08/21/15 42.0 0.46 0.48
BP 150821C00043000 C 08/21/15 43.0 0.26 0.27
BP 150821C00044000 C 08/21/15 44.0 0.13 0.16
BP 150821C00045000 C 08/21/15 45.0 0.07 0.10
BP 150821C00046000 C 08/21/15 46.0 0.03 0.09
BP 150821C00047000 C 08/21/15 47.0 0.02 0.06
BP 150821C00048000 C 08/21/15 48.0 0.01 0.05
BP 150821C00049000 C 08/21/15 49.0 0.01 0.03
BP 150821C00050000 C 08/21/15 50.0 0.00 0.04
BP 150821C00055000 C 08/21/15 55.0 0.00 0.03
BP 150821P00030000 P 08/21/15 30.0 0.03 0.05
BP 150821P00032000 P 08/21/15 32.0 0.04 0.09
BP 150821P00033000 P 08/21/15 33.0 0.09 0.11
BP 150821P00034000 P 08/21/15 34.0 0.13 0.15
BP 150821P00035000 P 08/21/15 35.0 0.18 0.22
BP 150821P00036000 P 08/21/15 36.0 0.28 0.31
BP 150821P00037000 P 08/21/15 37.0 0.41 0.44
BP 150821P00038000 P 08/21/15 38.0 0.60 0.65
BP 150821P00039000 P 08/21/15 39.0 0.92 0.97
BP 150821P00040000 P 08/21/15 40.0 1.35 1.40
BP 150821P00041000 P 08/21/15 41.0 1.90 1.98
BP 150821P00042000 P 08/21/15 42.0 2.61 2.72
BP 150821P00043000 P 08/21/15 43.0 3.25 3.55
BP 150821P00044000 P 08/21/15 44.0 3.65 4.45
BP 150821P00045000 P 08/21/15 45.0 4.55 5.45
BP 150821P00046000 P 08/21/15 46.0 5.55 6.40
BP 150821P00047000 P 08/21/15 47.0 6.30 7.40
BP 150821P00048000 P 08/21/15 48.0 7.30 8.40
BP 150821P00049000 P 08/21/15 49.0 7.15 10.70
BP 150821P00050000 P 08/21/15 50.0 7.95 11.75
BP 150821P00055000 P 08/21/15 55.0 13.20 16.55
BP 150918C00032000 C 09/18/15 32.0 8.25 8.65
BP 150918C00033000 C 09/18/15 33.0 7.25 7.65
BP 150918C00034000 C 09/18/15 34.0 6.30 6.65
BP 150918C00035000 C 09/18/15 35.0 5.35 5.80
BP 150918C00036000 C 09/18/15 36.0 4.40 5.30
BP 150918C00037000 C 09/18/15 37.0 3.55 4.00
BP 150918C00038000 C 09/18/15 38.0 2.72 2.96
BP 150918C00039000 C 09/18/15 39.0 2.01 2.08
BP 150918C00040000 C 09/18/15 40.0 1.40 1.46
BP 150918C00041000 C 09/18/15 41.0 0.93 0.98
BP 150918C00042000 C 09/18/15 42.0 0.59 0.62
BP 150918C00043000 C 09/18/15 43.0 0.35 0.39
BP 150918C00044000 C 09/18/15 44.0 0.21 0.24
BP 150918C00045000 C 09/18/15 45.0 0.12 0.16
BP 150918C00046000 C 09/18/15 46.0 0.08 0.10
BP 150918C00047000 C 09/18/15 47.0 0.03 0.09
BP 150918P00032000 P 09/18/15 32.0 0.09 0.13
BP 150918P00033000 P 09/18/15 33.0 0.13 0.17
BP 150918P00034000 P 09/18/15 34.0 0.19 0.23
BP 150918P00035000 P 09/18/15 35.0 0.27 0.32
BP 150918P00036000 P 09/18/15 36.0 0.38 0.44
BP 150918P00037000 P 09/18/15 37.0 0.55 0.61
BP 150918P00038000 P 09/18/15 38.0 0.79 0.85
BP 150918P00039000 P 09/18/15 39.0 1.09 1.18
BP 150918P00040000 P 09/18/15 40.0 1.56 1.61
BP 150918P00041000 P 09/18/15 41.0 2.08 2.18
BP 150918P00042000 P 09/18/15 42.0 2.76 2.86
BP 150918P00043000 P 09/18/15 43.0 3.40 3.65
BP 150918P00044000 P 09/18/15 44.0 3.80 4.55
BP 150918P00045000 P 09/18/15 45.0 4.65 5.45
BP 150918P00046000 P 09/18/15 46.0 5.35 6.40
BP 150918P00047000 P 09/18/15 47.0 6.35 7.40
BP 151016C00021000 C 10/16/15 21.0 18.15 20.85
BP 151016C00022000 C 10/16/15 22.0 16.30 20.00
BP 151016C00023000 C 10/16/15 23.0 15.80 18.95
BP 151016C00024000 C 10/16/15 24.0 14.50 18.00
BP 151016C00025000 C 10/16/15 25.0 13.75 17.10
BP 151016C00026000 C 10/16/15 26.0 12.75 16.00
BP 151016C00027000 C 10/16/15 27.0 11.80 14.95
BP 151016C00028000 C 10/16/15 28.0 10.50 13.95
BP 151016C00029000 C 10/16/15 29.0 9.60 13.00
BP 151016C00030000 C 10/16/15 30.0 8.80 11.35
BP 151016C00031000 C 10/16/15 31.0 9.05 10.10
BP 151016C00032000 C 10/16/15 32.0 8.25 8.65
BP 151016C00033000 C 10/16/15 33.0 7.30 7.65
BP 151016C00034000 C 10/16/15 34.0 6.30 6.70
BP 151016C00035000 C 10/16/15 35.0 5.40 5.75
BP 151016C00036000 C 10/16/15 36.0 4.45 5.35
BP 151016C00037000 C 10/16/15 37.0 3.60 4.45
BP 151016C00038000 C 10/16/15 38.0 2.85 3.10
BP 151016C00039000 C 10/16/15 39.0 2.18 2.24
BP 151016C00040000 C 10/16/15 40.0 1.59 1.65
BP 151016C00041000 C 10/16/15 41.0 1.12 1.17
BP 151016C00042000 C 10/16/15 42.0 0.76 0.80
BP 151016C00043000 C 10/16/15 43.0 0.50 0.54
BP 151016C00044000 C 10/16/15 44.0 0.33 0.35
BP 151016C00045000 C 10/16/15 45.0 0.21 0.24
BP 151016C00046000 C 10/16/15 46.0 0.11 0.16
BP 151016C00047000 C 10/16/15 47.0 0.06 0.12
BP 151016C00048000 C 10/16/15 48.0 0.05 0.09
BP 151016C00049000 C 10/16/15 49.0 0.03 0.08
BP 151016C00050000 C 10/16/15 50.0 0.02 0.06
BP 151016C00052500 C 10/16/15 52.5 0.01 0.04
BP 151016C00055000 C 10/16/15 55.0 0.00 0.04
BP 151016P00021000 P 10/16/15 21.0 0.00 0.04
BP 151016P00022000 P 10/16/15 22.0 0.00 0.04
BP 151016P00023000 P 10/16/15 23.0 0.00 0.05
BP 151016P00024000 P 10/16/15 24.0 0.01 0.05
BP 151016P00025000 P 10/16/15 25.0 0.01 0.05
BP 151016P00026000 P 10/16/15 26.0 0.02 0.06
BP 151016P00027000 P 10/16/15 27.0 0.02 0.08
BP 151016P00028000 P 10/16/15 28.0 0.03 0.09
BP 151016P00029000 P 10/16/15 29.0 0.05 0.10
BP 151016P00030000 P 10/16/15 30.0 0.07 0.12
BP 151016P00031000 P 10/16/15 31.0 0.11 0.15
BP 151016P00032000 P 10/16/15 32.0 0.15 0.18
BP 151016P00033000 P 10/16/15 33.0 0.20 0.25
BP 151016P00034000 P 10/16/15 34.0 0.28 0.33
BP 151016P00035000 P 10/16/15 35.0 0.39 0.44
BP 151016P00036000 P 10/16/15 36.0 0.53 0.58
BP 151016P00037000 P 10/16/15 37.0 0.72 0.78
BP 151016P00038000 P 10/16/15 38.0 0.98 1.04
BP 151016P00039000 P 10/16/15 39.0 1.31 1.38
BP 151016P00040000 P 10/16/15 40.0 1.77 1.82
BP 151016P00041000 P 10/16/15 41.0 2.27 2.36
BP 151016P00042000 P 10/16/15 42.0 2.95 3.05
BP 151016P00043000 P 10/16/15 43.0 3.65 3.80
BP 151016P00044000 P 10/16/15 44.0 3.75 4.60
BP 151016P00045000 P 10/16/15 45.0 4.60 5.50
BP 151016P00046000 P 10/16/15 46.0 5.55 6.45
BP 151016P00047000 P 10/16/15 47.0 6.35 7.45
BP 151016P00048000 P 10/16/15 48.0 7.35 8.40
BP 151016P00049000 P 10/16/15 49.0 8.30 9.40
BP 151016P00050000 P 10/16/15 50.0 9.30 10.55
BP 151016P00052500 P 10/16/15 52.5 10.50 14.30
BP 151016P00055000 P 10/16/15 55.0 13.15 16.70
BP 160115C00023000 C 01/15/16 23.0 16.05 18.10
BP 160115C00024000 C 01/15/16 24.0 14.75 18.10
BP 160115C00025000 C 01/15/16 25.0 13.95 16.20
BP 160115C00026000 C 01/15/16 26.0 12.75 16.10
BP 160115C00027000 C 01/15/16 27.0 11.80 15.10
BP 160115C00028000 C 01/15/16 28.0 11.15 13.10
BP 160115C00029000 C 01/15/16 29.0 9.70 12.05
BP 160115C00030000 C 01/15/16 30.0 9.15 11.05
BP 160115C00031000 C 01/15/16 31.0 8.15 10.30
BP 160115C00032000 C 01/15/16 32.0 8.25 9.05
BP 160115C00033000 C 01/15/16 33.0 7.20 8.05
BP 160115C00034000 C 01/15/16 34.0 6.35 7.35
BP 160115C00035000 C 01/15/16 35.0 5.45 6.05
BP 160115C00036000 C 01/15/16 36.0 4.60 5.50
BP 160115C00037000 C 01/15/16 37.0 3.85 4.15
BP 160115C00038000 C 01/15/16 38.0 3.15 3.25
BP 160115C00039000 C 01/15/16 39.0 2.53 2.62
BP 160115C00040000 C 01/15/16 40.0 1.99 2.07
BP 160115C00041000 C 01/15/16 41.0 1.53 1.60
BP 160115C00042000 C 01/15/16 42.0 1.15 1.22
BP 160115C00043000 C 01/15/16 43.0 0.86 0.91
BP 160115C00044000 C 01/15/16 44.0 0.64 0.68
BP 160115C00045000 C 01/15/16 45.0 0.48 0.49
BP 160115C00046000 C 01/15/16 46.0 0.32 0.36
BP 160115C00047000 C 01/15/16 47.0 0.24 0.27
BP 160115C00048000 C 01/15/16 48.0 0.12 0.21
BP 160115C00049000 C 01/15/16 49.0 0.08 0.16
BP 160115C00050000 C 01/15/16 50.0 0.08 0.13
BP 160115C00052500 C 01/15/16 52.5 0.05 0.09
BP 160115C00055000 C 01/15/16 55.0 0.02 0.06
BP 160115C00057500 C 01/15/16 57.5 0.01 0.05
BP 160115C00060000 C 01/15/16 60.0 0.01 0.04
BP 160115C00062500 C 01/15/16 62.5 0.00 0.03
BP 160115C00065000 C 01/15/16 65.0 0.00 0.03
BP 160115P00023000 P 01/15/16 23.0 0.03 0.09
BP 160115P00024000 P 01/15/16 24.0 0.05 0.09
BP 160115P00025000 P 01/15/16 25.0 0.07 0.11
BP 160115P00026000 P 01/15/16 26.0 0.09 0.14
BP 160115P00027000 P 01/15/16 27.0 0.13 0.17
BP 160115P00028000 P 01/15/16 28.0 0.18 0.21
BP 160115P00029000 P 01/15/16 29.0 0.21 0.26
BP 160115P00030000 P 01/15/16 30.0 0.27 0.31
BP 160115P00031000 P 01/15/16 31.0 0.34 0.38
BP 160115P00032000 P 01/15/16 32.0 0.42 0.47
BP 160115P00033000 P 01/15/16 33.0 0.54 0.58
BP 160115P00034000 P 01/15/16 34.0 0.68 0.73
BP 160115P00035000 P 01/15/16 35.0 0.86 0.92
BP 160115P00036000 P 01/15/16 36.0 1.09 1.15
BP 160115P00037000 P 01/15/16 37.0 1.37 1.43
BP 160115P00038000 P 01/15/16 38.0 1.72 1.78
BP 160115P00039000 P 01/15/16 39.0 2.11 2.20
BP 160115P00040000 P 01/15/16 40.0 2.60 2.69
BP 160115P00041000 P 01/15/16 41.0 3.15 3.30
BP 160115P00042000 P 01/15/16 42.0 3.75 3.95
BP 160115P00043000 P 01/15/16 43.0 4.50 4.65
BP 160115P00044000 P 01/15/16 44.0 5.10 5.45
BP 160115P00045000 P 01/15/16 45.0 5.30 6.30
BP 160115P00046000 P 01/15/16 46.0 6.15 7.15
BP 160115P00047000 P 01/15/16 47.0 7.05 8.10
BP 160115P00048000 P 01/15/16 48.0 8.00 9.05
BP 160115P00049000 P 01/15/16 49.0 9.05 10.00
BP 160115P00050000 P 01/15/16 50.0 10.10 10.95
BP 160115P00052500 P 01/15/16 52.5 11.10 14.50
BP 160115P00055000 P 01/15/16 55.0 14.55 16.05
BP 160115P00057500 P 01/15/16 57.5 16.15 19.55
BP 160115P00060000 P 01/15/16 60.0 18.50 22.10
BP 160115P00062500 P 01/15/16 62.5 21.15 24.55
BP 160115P00065000 P 01/15/16 65.0 23.40 27.15
BP 170120C00018000 C 01/20/17 18.0 20.35 23.30
BP 170120C00020000 C 01/20/17 20.0 17.90 22.00
BP 170120C00023000 C 01/20/17 23.0 16.10 19.80
BP 170120C00025000 C 01/20/17 25.0 14.10 16.95
BP 170120C00028000 C 01/20/17 28.0 10.45 14.80
BP 170120C00030000 C 01/20/17 30.0 9.50 11.05
BP 170120C00033000 C 01/20/17 33.0 7.25 8.00
BP 170120C00035000 C 01/20/17 35.0 5.90 6.30
BP 170120C00038000 C 01/20/17 38.0 4.00 4.95
BP 170120C00040000 C 01/20/17 40.0 3.00 3.30
BP 170120C00043000 C 01/20/17 43.0 1.66 2.23
BP 170120C00045000 C 01/20/17 45.0 1.22 1.80
BP 170120C00047000 C 01/20/17 47.0 0.90 1.21
BP 170120C00050000 C 01/20/17 50.0 0.58 0.73
BP 170120C00052500 C 01/20/17 52.5 0.32 0.67
BP 170120C00055000 C 01/20/17 55.0 0.14 0.45
BP 170120C00060000 C 01/20/17 60.0 0.13 0.40
BP 170120C00065000 C 01/20/17 65.0 0.01 0.20
BP 170120P00018000 P 01/20/17 18.0 0.10 0.52
BP 170120P00020000 P 01/20/17 20.0 0.17 0.65
BP 170120P00023000 P 01/20/17 23.0 0.35 0.79
BP 170120P00025000 P 01/20/17 25.0 0.50 0.85
BP 170120P00028000 P 01/20/17 28.0 0.75 1.10
BP 170120P00030000 P 01/20/17 30.0 1.04 1.52
BP 170120P00033000 P 01/20/17 33.0 1.53 2.34
BP 170120P00035000 P 01/20/17 35.0 2.63 2.95
BP 170120P00038000 P 01/20/17 38.0 3.25 4.20
BP 170120P00040000 P 01/20/17 40.0 4.35 5.45
BP 170120P00043000 P 01/20/17 43.0 6.00 7.35
BP 170120P00045000 P 01/20/17 45.0 7.25 9.25
BP 170120P00047000 P 01/20/17 47.0 8.10 10.75
BP 170120P00050000 P 01/20/17 50.0 10.80 13.00
BP 170120P00052500 P 01/20/17 52.5 12.90 15.65
BP 170120P00055000 P 01/20/17 55.0 15.30 18.40
BP 170120P00060000 P 01/20/17 60.0 19.90 23.65
BP 170120P00065000 P 01/20/17 65.0 24.90 27.95

OPRA data is delayed 15 minutes.