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 (2015-03-06)Premium Content

Bp Plc (BP)
As of Mar 31 2015 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 150402C00030000 C 04/02/15 30.0 8.55 9.55
BP 150402C00031000 C 04/02/15 31.0 6.90 8.90
BP 150402C00031500 C 04/02/15 31.5 6.60 8.45
BP 150402C00032000 C 04/02/15 32.0 6.30 7.55
BP 150402C00032500 C 04/02/15 32.5 5.85 6.90
BP 150402C00033000 C 04/02/15 33.0 5.35 6.50
BP 150402C00033500 C 04/02/15 33.5 5.20 5.85
BP 150402C00034000 C 04/02/15 34.0 4.70 5.35
BP 150402C00034500 C 04/02/15 34.5 4.20 4.85
BP 150402C00035000 C 04/02/15 35.0 3.80 4.20
BP 150402C00035500 C 04/02/15 35.5 3.25 3.80
BP 150402C00036000 C 04/02/15 36.0 2.83 3.20
BP 150402C00036500 C 04/02/15 36.5 2.27 2.87
BP 150402C00037000 C 04/02/15 37.0 1.87 2.21
BP 150402C00037500 C 04/02/15 37.5 1.37 1.69
BP 150402C00038000 C 04/02/15 38.0 1.02 1.21
BP 150402C00038500 C 04/02/15 38.5 0.65 0.77
BP 150402C00039000 C 04/02/15 39.0 0.35 0.40
BP 150402C00039500 C 04/02/15 39.5 0.13 0.19
BP 150402C00040000 C 04/02/15 40.0 0.05 0.09
BP 150402C00040500 C 04/02/15 40.5 0.01 0.05
BP 150402C00041000 C 04/02/15 41.0 0.01 0.03
BP 150402C00041500 C 04/02/15 41.5 0.00 0.03
BP 150402C00042000 C 04/02/15 42.0 0.00 0.03
BP 150402C00042500 C 04/02/15 42.5 0.00 0.02
BP 150402C00043000 C 04/02/15 43.0 0.00 0.02
BP 150402C00043500 C 04/02/15 43.5 0.00 0.02
BP 150402C00044000 C 04/02/15 44.0 0.00 0.02
BP 150402C00044500 C 04/02/15 44.5 0.00 0.02
BP 150402C00045000 C 04/02/15 45.0 0.00 0.02
BP 150402C00045500 C 04/02/15 45.5 0.00 0.02
BP 150402C00046000 C 04/02/15 46.0 0.00 0.02
BP 150402C00046500 C 04/02/15 46.5 0.00 0.02
BP 150402C00047000 C 04/02/15 47.0 0.00 0.02
BP 150402C00047500 C 04/02/15 47.5 0.00 0.02
BP 150402C00048000 C 04/02/15 48.0 0.00 0.02
BP 150402C00048500 C 04/02/15 48.5 0.00 0.02
BP 150402C00049000 C 04/02/15 49.0 0.00 0.02
BP 150402P00030000 P 04/02/15 30.0 0.00 0.02
BP 150402P00031000 P 04/02/15 31.0 0.00 0.02
BP 150402P00031500 P 04/02/15 31.5 0.00 0.02
BP 150402P00032000 P 04/02/15 32.0 0.00 0.02
BP 150402P00032500 P 04/02/15 32.5 0.00 0.02
BP 150402P00033000 P 04/02/15 33.0 0.00 0.02
BP 150402P00033500 P 04/02/15 33.5 0.00 0.02
BP 150402P00034000 P 04/02/15 34.0 0.00 0.02
BP 150402P00034500 P 04/02/15 34.5 0.00 0.03
BP 150402P00035000 P 04/02/15 35.0 0.00 0.03
BP 150402P00035500 P 04/02/15 35.5 0.00 0.03
BP 150402P00036000 P 04/02/15 36.0 0.00 0.05
BP 150402P00036500 P 04/02/15 36.5 0.00 0.02
BP 150402P00037000 P 04/02/15 37.0 0.01 0.06
BP 150402P00037500 P 04/02/15 37.5 0.03 0.08
BP 150402P00038000 P 04/02/15 38.0 0.05 0.12
BP 150402P00038500 P 04/02/15 38.5 0.12 0.17
BP 150402P00039000 P 04/02/15 39.0 0.28 0.35
BP 150402P00039500 P 04/02/15 39.5 0.55 0.65
BP 150402P00040000 P 04/02/15 40.0 0.91 1.15
BP 150402P00040500 P 04/02/15 40.5 1.36 1.70
BP 150402P00041000 P 04/02/15 41.0 1.84 2.19
BP 150402P00041500 P 04/02/15 41.5 2.34 2.69
BP 150402P00042000 P 04/02/15 42.0 2.83 3.20
BP 150402P00042500 P 04/02/15 42.5 3.35 3.70
BP 150402P00043000 P 04/02/15 43.0 3.80 4.25
BP 150402P00043500 P 04/02/15 43.5 4.30 4.70
BP 150402P00044000 P 04/02/15 44.0 4.80 5.20
BP 150402P00044500 P 04/02/15 44.5 5.30 5.70
BP 150402P00045000 P 04/02/15 45.0 5.80 6.20
BP 150402P00045500 P 04/02/15 45.5 6.15 6.80
BP 150402P00046000 P 04/02/15 46.0 6.80 7.20
BP 150402P00046500 P 04/02/15 46.5 6.55 8.40
BP 150402P00047000 P 04/02/15 47.0 7.00 8.95
BP 150402P00047500 P 04/02/15 47.5 7.50 9.55
BP 150402P00048000 P 04/02/15 48.0 7.65 10.10
BP 150402P00048500 P 04/02/15 48.5 8.15 10.45
BP 150402P00049000 P 04/02/15 49.0 9.45 10.50
BP 150410C00030000 C 04/10/15 30.0 8.75 9.30
BP 150410C00031000 C 04/10/15 31.0 7.75 8.30
BP 150410C00031500 C 04/10/15 31.5 7.25 7.80
BP 150410C00032000 C 04/10/15 32.0 6.70 7.25
BP 150410C00032500 C 04/10/15 32.5 6.25 6.80
BP 150410C00033000 C 04/10/15 33.0 5.80 6.25
BP 150410C00033500 C 04/10/15 33.5 5.35 5.80
BP 150410C00034000 C 04/10/15 34.0 4.75 5.30
BP 150410C00034500 C 04/10/15 34.5 4.25 4.75
BP 150410C00035000 C 04/10/15 35.0 3.85 4.25
BP 150410C00035500 C 04/10/15 35.5 3.30 3.75
BP 150410C00036000 C 04/10/15 36.0 2.86 3.30
BP 150410C00036500 C 04/10/15 36.5 2.40 2.74
BP 150410C00037000 C 04/10/15 37.0 1.97 2.33
BP 150410C00037500 C 04/10/15 37.5 1.66 1.81
BP 150410C00038000 C 04/10/15 38.0 1.24 1.39
BP 150410C00038500 C 04/10/15 38.5 0.90 1.00
BP 150410C00039000 C 04/10/15 39.0 0.60 0.68
BP 150410C00039500 C 04/10/15 39.5 0.37 0.42
BP 150410C00040000 C 04/10/15 40.0 0.21 0.26
BP 150410C00040500 C 04/10/15 40.5 0.10 0.15
BP 150410C00041000 C 04/10/15 41.0 0.05 0.09
BP 150410C00041500 C 04/10/15 41.5 0.03 0.06
BP 150410C00042000 C 04/10/15 42.0 0.01 0.04
BP 150410C00042500 C 04/10/15 42.5 0.00 0.04
BP 150410C00043000 C 04/10/15 43.0 0.00 0.03
BP 150410C00043500 C 04/10/15 43.5 0.00 0.03
BP 150410C00044000 C 04/10/15 44.0 0.00 0.03
BP 150410C00044500 C 04/10/15 44.5 0.00 0.03
BP 150410C00045000 C 04/10/15 45.0 0.00 0.03
BP 150410C00045500 C 04/10/15 45.5 0.00 0.02
BP 150410C00046000 C 04/10/15 46.0 0.00 0.02
BP 150410C00046500 C 04/10/15 46.5 0.00 0.02
BP 150410C00047000 C 04/10/15 47.0 0.00 0.02
BP 150410C00047500 C 04/10/15 47.5 0.00 0.02
BP 150410C00048000 C 04/10/15 48.0 0.00 0.02
BP 150410C00048500 C 04/10/15 48.5 0.00 0.02
BP 150410C00049000 C 04/10/15 49.0 0.00 0.02
BP 150410P00030000 P 04/10/15 30.0 0.00 0.02
BP 150410P00031000 P 04/10/15 31.0 0.00 0.03
BP 150410P00031500 P 04/10/15 31.5 0.00 0.03
BP 150410P00032000 P 04/10/15 32.0 0.00 0.03
BP 150410P00032500 P 04/10/15 32.5 0.00 0.03
BP 150410P00033000 P 04/10/15 33.0 0.00 0.04
BP 150410P00033500 P 04/10/15 33.5 0.00 0.03
BP 150410P00034000 P 04/10/15 34.0 0.01 0.05
BP 150410P00034500 P 04/10/15 34.5 0.01 0.05
BP 150410P00035000 P 04/10/15 35.0 0.02 0.06
BP 150410P00035500 P 04/10/15 35.5 0.03 0.07
BP 150410P00036000 P 04/10/15 36.0 0.04 0.09
BP 150410P00036500 P 04/10/15 36.5 0.06 0.11
BP 150410P00037000 P 04/10/15 37.0 0.09 0.15
BP 150410P00037500 P 04/10/15 37.5 0.15 0.19
BP 150410P00038000 P 04/10/15 38.0 0.23 0.29
BP 150410P00038500 P 04/10/15 38.5 0.36 0.42
BP 150410P00039000 P 04/10/15 39.0 0.55 0.61
BP 150410P00039500 P 04/10/15 39.5 0.81 0.88
BP 150410P00040000 P 04/10/15 40.0 1.13 1.22
BP 150410P00040500 P 04/10/15 40.5 1.47 1.77
BP 150410P00041000 P 04/10/15 41.0 1.92 2.23
BP 150410P00041500 P 04/10/15 41.5 2.37 2.71
BP 150410P00042000 P 04/10/15 42.0 2.82 3.20
BP 150410P00042500 P 04/10/15 42.5 3.30 3.75
BP 150410P00043000 P 04/10/15 43.0 3.65 4.25
BP 150410P00043500 P 04/10/15 43.5 4.15 4.75
BP 150410P00044000 P 04/10/15 44.0 4.65 5.30
BP 150410P00044500 P 04/10/15 44.5 5.10 5.80
BP 150410P00045000 P 04/10/15 45.0 5.50 6.30
BP 150410P00045500 P 04/10/15 45.5 6.00 7.00
BP 150410P00046000 P 04/10/15 46.0 6.50 7.30
BP 150410P00046500 P 04/10/15 46.5 7.10 7.80
BP 150410P00047000 P 04/10/15 47.0 7.55 8.30
BP 150410P00047500 P 04/10/15 47.5 8.10 8.80
BP 150410P00048000 P 04/10/15 48.0 8.55 9.35
BP 150410P00048500 P 04/10/15 48.5 9.05 9.85
BP 150410P00049000 P 04/10/15 49.0 9.50 10.45
BP 150417C00021000 C 04/17/15 21.0 17.10 18.95
BP 150417C00022000 C 04/17/15 22.0 15.35 18.70
BP 150417C00023000 C 04/17/15 23.0 14.35 17.70
BP 150417C00024000 C 04/17/15 24.0 13.35 16.65
BP 150417C00025000 C 04/17/15 25.0 12.35 15.65
BP 150417C00026000 C 04/17/15 26.0 11.35 14.70
BP 150417C00027000 C 04/17/15 27.0 10.35 13.70
BP 150417C00028000 C 04/17/15 28.0 9.35 12.65
BP 150417C00028500 C 04/17/15 28.5 8.85 12.15
BP 150417C00029000 C 04/17/15 29.0 9.55 10.55
BP 150417C00029500 C 04/17/15 29.5 9.05 10.00
BP 150417C00030000 C 04/17/15 30.0 8.70 9.35
BP 150417C00030500 C 04/17/15 30.5 8.10 8.95
BP 150417C00031000 C 04/17/15 31.0 7.60 8.45
BP 150417C00031500 C 04/17/15 31.5 7.35 7.70
BP 150417C00032000 C 04/17/15 32.0 6.85 7.20
BP 150417C00032500 C 04/17/15 32.5 6.35 6.70
BP 150417C00033000 C 04/17/15 33.0 5.85 6.45
BP 150417C00033500 C 04/17/15 33.5 5.35 5.75
BP 150417C00034000 C 04/17/15 34.0 4.85 5.20
BP 150417C00034500 C 04/17/15 34.5 4.35 4.75
BP 150417C00035000 C 04/17/15 35.0 3.90 4.25
BP 150417C00035500 C 04/17/15 35.5 3.40 3.80
BP 150417C00036000 C 04/17/15 36.0 2.98 3.30
BP 150417C00036500 C 04/17/15 36.5 2.54 2.82
BP 150417C00037000 C 04/17/15 37.0 2.15 2.36
BP 150417C00037500 C 04/17/15 37.5 1.77 1.93
BP 150417C00038000 C 04/17/15 38.0 1.41 1.53
BP 150417C00038500 C 04/17/15 38.5 1.07 1.16
BP 150417C00039000 C 04/17/15 39.0 0.78 0.85
BP 150417C00039500 C 04/17/15 39.5 0.54 0.60
BP 150417C00040000 C 04/17/15 40.0 0.36 0.41
BP 150417C00040500 C 04/17/15 40.5 0.23 0.27
BP 150417C00041000 C 04/17/15 41.0 0.14 0.17
BP 150417C00041500 C 04/17/15 41.5 0.08 0.12
BP 150417C00042000 C 04/17/15 42.0 0.05 0.09
BP 150417C00042500 C 04/17/15 42.5 0.03 0.07
BP 150417C00043000 C 04/17/15 43.0 0.02 0.05
BP 150417C00043500 C 04/17/15 43.5 0.01 0.04
BP 150417C00044000 C 04/17/15 44.0 0.00 0.04
BP 150417C00044500 C 04/17/15 44.5 0.00 0.04
BP 150417C00045000 C 04/17/15 45.0 0.00 0.03
BP 150417C00045500 C 04/17/15 45.5 0.00 0.03
BP 150417C00046000 C 04/17/15 46.0 0.00 0.03
BP 150417C00046500 C 04/17/15 46.5 0.00 0.03
BP 150417C00047000 C 04/17/15 47.0 0.00 0.03
BP 150417C00047500 C 04/17/15 47.5 0.00 0.03
BP 150417C00048000 C 04/17/15 48.0 0.00 0.02
BP 150417C00048500 C 04/17/15 48.5 0.00 0.02
BP 150417C00049000 C 04/17/15 49.0 0.00 0.02
BP 150417C00049500 C 04/17/15 49.5 0.00 0.02
BP 150417C00050000 C 04/17/15 50.0 0.00 0.02
BP 150417C00052500 C 04/17/15 52.5 0.00 0.02
BP 150417C00055000 C 04/17/15 55.0 0.00 0.02
BP 150417C00057500 C 04/17/15 57.5 0.00 0.02
BP 150417C00060000 C 04/17/15 60.0 0.00 0.02
BP 150417P00021000 P 04/17/15 21.0 0.00 0.02
BP 150417P00022000 P 04/17/15 22.0 0.00 0.02
BP 150417P00023000 P 04/17/15 23.0 0.00 0.02
BP 150417P00024000 P 04/17/15 24.0 0.00 0.02
BP 150417P00025000 P 04/17/15 25.0 0.00 0.02
BP 150417P00026000 P 04/17/15 26.0 0.00 0.02
BP 150417P00027000 P 04/17/15 27.0 0.00 0.02
BP 150417P00028000 P 04/17/15 28.0 0.00 0.03
BP 150417P00028500 P 04/17/15 28.5 0.00 0.03
BP 150417P00029000 P 04/17/15 29.0 0.00 0.03
BP 150417P00029500 P 04/17/15 29.5 0.00 0.03
BP 150417P00030000 P 04/17/15 30.0 0.00 0.03
BP 150417P00030500 P 04/17/15 30.5 0.00 0.04
BP 150417P00031000 P 04/17/15 31.0 0.00 0.03
BP 150417P00031500 P 04/17/15 31.5 0.01 0.04
BP 150417P00032000 P 04/17/15 32.0 0.01 0.03
BP 150417P00032500 P 04/17/15 32.5 0.01 0.05
BP 150417P00033000 P 04/17/15 33.0 0.01 0.06
BP 150417P00033500 P 04/17/15 33.5 0.02 0.07
BP 150417P00034000 P 04/17/15 34.0 0.03 0.08
BP 150417P00034500 P 04/17/15 34.5 0.04 0.09
BP 150417P00035000 P 04/17/15 35.0 0.05 0.10
BP 150417P00035500 P 04/17/15 35.5 0.07 0.12
BP 150417P00036000 P 04/17/15 36.0 0.10 0.15
BP 150417P00036500 P 04/17/15 36.5 0.14 0.18
BP 150417P00037000 P 04/17/15 37.0 0.19 0.24
BP 150417P00037500 P 04/17/15 37.5 0.27 0.32
BP 150417P00038000 P 04/17/15 38.0 0.37 0.43
BP 150417P00038500 P 04/17/15 38.5 0.53 0.58
BP 150417P00039000 P 04/17/15 39.0 0.72 0.78
BP 150417P00039500 P 04/17/15 39.5 0.97 1.04
BP 150417P00040000 P 04/17/15 40.0 1.28 1.37
BP 150417P00040500 P 04/17/15 40.5 1.65 1.74
BP 150417P00041000 P 04/17/15 41.0 2.03 2.28
BP 150417P00041500 P 04/17/15 41.5 2.45 2.75
BP 150417P00042000 P 04/17/15 42.0 2.89 3.25
BP 150417P00042500 P 04/17/15 42.5 3.30 3.70
BP 150417P00043000 P 04/17/15 43.0 3.85 4.20
BP 150417P00043500 P 04/17/15 43.5 4.20 4.85
BP 150417P00044000 P 04/17/15 44.0 4.80 5.20
BP 150417P00044500 P 04/17/15 44.5 5.30 5.70
BP 150417P00045000 P 04/17/15 45.0 5.85 6.20
BP 150417P00045500 P 04/17/15 45.5 6.30 6.95
BP 150417P00046000 P 04/17/15 46.0 6.80 7.20
BP 150417P00046500 P 04/17/15 46.5 7.30 7.70
BP 150417P00047000 P 04/17/15 47.0 7.55 8.45
BP 150417P00047500 P 04/17/15 47.5 8.00 8.95
BP 150417P00048000 P 04/17/15 48.0 8.80 9.20
BP 150417P00048500 P 04/17/15 48.5 9.00 9.95
BP 150417P00049000 P 04/17/15 49.0 9.55 10.35
BP 150417P00049500 P 04/17/15 49.5 9.80 10.80
BP 150417P00050000 P 04/17/15 50.0 10.70 11.35
BP 150417P00052500 P 04/17/15 52.5 12.75 14.00
BP 150417P00055000 P 04/17/15 55.0 15.20 16.75
BP 150417P00057500 P 04/17/15 57.5 16.85 20.15
BP 150417P00060000 P 04/17/15 60.0 19.95 22.15
BP 150424C00030000 C 04/24/15 30.0 8.60 9.50
BP 150424C00031000 C 04/24/15 31.0 7.60 8.50
BP 150424C00031500 C 04/24/15 31.5 7.10 8.00
BP 150424C00032000 C 04/24/15 32.0 6.60 7.55
BP 150424C00032500 C 04/24/15 32.5 6.10 7.05
BP 150424C00033000 C 04/24/15 33.0 5.60 6.55
BP 150424C00033500 C 04/24/15 33.5 5.15 6.05
BP 150424C00034000 C 04/24/15 34.0 4.75 5.50
BP 150424C00034500 C 04/24/15 34.5 4.25 5.00
BP 150424C00035000 C 04/24/15 35.0 3.80 4.55
BP 150424C00035500 C 04/24/15 35.5 3.30 4.05
BP 150424C00036000 C 04/24/15 36.0 2.85 3.55
BP 150424C00036500 C 04/24/15 36.5 2.40 3.00
BP 150424C00037000 C 04/24/15 37.0 2.00 2.80
BP 150424C00037500 C 04/24/15 37.5 1.89 2.03
BP 150424C00038000 C 04/24/15 38.0 1.52 1.66
BP 150424C00038500 C 04/24/15 38.5 1.21 1.35
BP 150424C00039000 C 04/24/15 39.0 0.94 1.04
BP 150424C00039500 C 04/24/15 39.5 0.69 0.78
BP 150424C00040000 C 04/24/15 40.0 0.48 0.57
BP 150424C00040500 C 04/24/15 40.5 0.33 0.41
BP 150424C00041000 C 04/24/15 41.0 0.23 0.29
BP 150424C00041500 C 04/24/15 41.5 0.14 0.21
BP 150424C00042000 C 04/24/15 42.0 0.09 0.15
BP 150424C00042500 C 04/24/15 42.5 0.06 0.10
BP 150424C00043000 C 04/24/15 43.0 0.04 0.09
BP 150424C00043500 C 04/24/15 43.5 0.03 0.07
BP 150424C00044000 C 04/24/15 44.0 0.02 0.06
BP 150424C00044500 C 04/24/15 44.5 0.01 0.05
BP 150424C00045000 C 04/24/15 45.0 0.01 0.04
BP 150424C00045500 C 04/24/15 45.5 0.00 0.04
BP 150424C00046000 C 04/24/15 46.0 0.00 0.04
BP 150424C00046500 C 04/24/15 46.5 0.00 0.04
BP 150424C00047000 C 04/24/15 47.0 0.00 0.03
BP 150424C00047500 C 04/24/15 47.5 0.00 0.03
BP 150424C00048000 C 04/24/15 48.0 0.00 0.03
BP 150424C00048500 C 04/24/15 48.5 0.00 0.03
BP 150424C00049000 C 04/24/15 49.0 0.00 0.03
BP 150424C00050000 C 04/24/15 50.0 0.00 0.03
BP 150424P00030000 P 04/24/15 30.0 0.01 0.05
BP 150424P00031000 P 04/24/15 31.0 0.01 0.06
BP 150424P00031500 P 04/24/15 31.5 0.02 0.07
BP 150424P00032000 P 04/24/15 32.0 0.02 0.08
BP 150424P00032500 P 04/24/15 32.5 0.02 0.08
BP 150424P00033000 P 04/24/15 33.0 0.03 0.09
BP 150424P00033500 P 04/24/15 33.5 0.04 0.09
BP 150424P00034000 P 04/24/15 34.0 0.05 0.12
BP 150424P00034500 P 04/24/15 34.5 0.06 0.13
BP 150424P00035000 P 04/24/15 35.0 0.09 0.16
BP 150424P00035500 P 04/24/15 35.5 0.12 0.19
BP 150424P00036000 P 04/24/15 36.0 0.16 0.23
BP 150424P00036500 P 04/24/15 36.5 0.22 0.28
BP 150424P00037000 P 04/24/15 37.0 0.30 0.35
BP 150424P00037500 P 04/24/15 37.5 0.39 0.45
BP 150424P00038000 P 04/24/15 38.0 0.52 0.58
BP 150424P00038500 P 04/24/15 38.5 0.67 0.75
BP 150424P00039000 P 04/24/15 39.0 0.86 0.96
BP 150424P00039500 P 04/24/15 39.5 1.11 1.21
BP 150424P00040000 P 04/24/15 40.0 1.39 1.52
BP 150424P00040500 P 04/24/15 40.5 1.75 1.86
BP 150424P00041000 P 04/24/15 41.0 2.07 2.30
BP 150424P00041500 P 04/24/15 41.5 2.30 2.90
BP 150424P00042000 P 04/24/15 42.0 2.70 3.45
BP 150424P00042500 P 04/24/15 42.5 3.15 3.95
BP 150424P00043000 P 04/24/15 43.0 3.70 4.40
BP 150424P00043500 P 04/24/15 43.5 4.10 4.90
BP 150424P00044000 P 04/24/15 44.0 4.60 5.40
BP 150424P00044500 P 04/24/15 44.5 5.05 6.00
BP 150424P00045000 P 04/24/15 45.0 5.50 6.45
BP 150424P00045500 P 04/24/15 45.5 6.00 6.95
BP 150424P00046000 P 04/24/15 46.0 6.50 7.55
BP 150424P00046500 P 04/24/15 46.5 7.00 8.00
BP 150424P00047000 P 04/24/15 47.0 7.50 8.50
BP 150424P00047500 P 04/24/15 47.5 8.00 9.00
BP 150424P00048000 P 04/24/15 48.0 8.50 9.50
BP 150424P00048500 P 04/24/15 48.5 9.00 10.00
BP 150424P00049000 P 04/24/15 49.0 9.50 10.50
BP 150424P00050000 P 04/24/15 50.0 9.45 11.75
BP 150501C00030000 C 05/01/15 30.0 8.60 9.55
BP 150501C00031000 C 05/01/15 31.0 7.65 8.55
BP 150501C00031500 C 05/01/15 31.5 7.15 8.05
BP 150501C00032000 C 05/01/15 32.0 6.65 7.55
BP 150501C00032500 C 05/01/15 32.5 6.15 7.05
BP 150501C00033000 C 05/01/15 33.0 5.65 6.60
BP 150501C00033500 C 05/01/15 33.5 5.20 6.10
BP 150501C00034000 C 05/01/15 34.0 4.80 5.50
BP 150501C00034500 C 05/01/15 34.5 4.35 5.05
BP 150501C00035000 C 05/01/15 35.0 3.85 4.60
BP 150501C00035500 C 05/01/15 35.5 3.40 4.10
BP 150501C00036000 C 05/01/15 36.0 2.95 3.65
BP 150501C00036500 C 05/01/15 36.5 2.50 3.20
BP 150501C00037000 C 05/01/15 37.0 2.41 2.62
BP 150501C00037500 C 05/01/15 37.5 2.03 2.23
BP 150501C00038000 C 05/01/15 38.0 1.68 1.86
BP 150501C00038500 C 05/01/15 38.5 1.36 1.53
BP 150501C00039000 C 05/01/15 39.0 1.09 1.24
BP 150501C00039500 C 05/01/15 39.5 0.84 0.98
BP 150501C00040000 C 05/01/15 40.0 0.65 0.76
BP 150501C00040500 C 05/01/15 40.5 0.47 0.58
BP 150501C00041000 C 05/01/15 41.0 0.35 0.44
BP 150501C00041500 C 05/01/15 41.5 0.24 0.34
BP 150501C00042000 C 05/01/15 42.0 0.17 0.25
BP 150501C00042500 C 05/01/15 42.5 0.12 0.19
BP 150501C00043000 C 05/01/15 43.0 0.08 0.16
BP 150501C00043500 C 05/01/15 43.5 0.06 0.11
BP 150501C00044000 C 05/01/15 44.0 0.04 0.10
BP 150501C00044500 C 05/01/15 44.5 0.03 0.08
BP 150501C00045000 C 05/01/15 45.0 0.02 0.07
BP 150501C00045500 C 05/01/15 45.5 0.02 0.06
BP 150501C00046000 C 05/01/15 46.0 0.01 0.05
BP 150501C00046500 C 05/01/15 46.5 0.01 0.05
BP 150501C00047000 C 05/01/15 47.0 0.01 0.04
BP 150501C00047500 C 05/01/15 47.5 0.00 0.04
BP 150501C00048000 C 05/01/15 48.0 0.00 0.04
BP 150501C00048500 C 05/01/15 48.5 0.00 0.04
BP 150501C00049000 C 05/01/15 49.0 0.00 0.03
BP 150501P00030000 P 05/01/15 30.0 0.02 0.08
BP 150501P00031000 P 05/01/15 31.0 0.03 0.09
BP 150501P00031500 P 05/01/15 31.5 0.03 0.10
BP 150501P00032000 P 05/01/15 32.0 0.04 0.12
BP 150501P00032500 P 05/01/15 32.5 0.05 0.13
BP 150501P00033000 P 05/01/15 33.0 0.06 0.13
BP 150501P00033500 P 05/01/15 33.5 0.07 0.16
BP 150501P00034000 P 05/01/15 34.0 0.10 0.17
BP 150501P00034500 P 05/01/15 34.5 0.12 0.21
BP 150501P00035000 P 05/01/15 35.0 0.16 0.25
BP 150501P00035500 P 05/01/15 35.5 0.20 0.29
BP 150501P00036000 P 05/01/15 36.0 0.24 0.35
BP 150501P00036500 P 05/01/15 36.5 0.33 0.42
BP 150501P00037000 P 05/01/15 37.0 0.42 0.52
BP 150501P00037500 P 05/01/15 37.5 0.54 0.64
BP 150501P00038000 P 05/01/15 38.0 0.68 0.78
BP 150501P00038500 P 05/01/15 38.5 0.85 0.96
BP 150501P00039000 P 05/01/15 39.0 1.05 1.16
BP 150501P00039500 P 05/01/15 39.5 1.28 1.44
BP 150501P00040000 P 05/01/15 40.0 1.57 1.73
BP 150501P00040500 P 05/01/15 40.5 1.89 2.07
BP 150501P00041000 P 05/01/15 41.0 2.24 2.43
BP 150501P00041500 P 05/01/15 41.5 2.40 3.10
BP 150501P00042000 P 05/01/15 42.0 2.80 3.50
BP 150501P00042500 P 05/01/15 42.5 3.25 4.00
BP 150501P00043000 P 05/01/15 43.0 3.70 4.45
BP 150501P00043500 P 05/01/15 43.5 4.20 4.90
BP 150501P00044000 P 05/01/15 44.0 4.70 5.40
BP 150501P00044500 P 05/01/15 44.5 5.05 6.00
BP 150501P00045000 P 05/01/15 45.0 5.55 6.50
BP 150501P00045500 P 05/01/15 45.5 6.05 6.95
BP 150501P00046000 P 05/01/15 46.0 6.55 7.45
BP 150501P00046500 P 05/01/15 46.5 7.05 7.95
BP 150501P00047000 P 05/01/15 47.0 7.55 8.45
BP 150501P00047500 P 05/01/15 47.5 8.00 8.95
BP 150501P00048000 P 05/01/15 48.0 8.50 9.50
BP 150501P00048500 P 05/01/15 48.5 9.00 10.00
BP 150501P00049000 P 05/01/15 49.0 9.50 10.50
BP 150508C00030000 C 05/08/15 30.0 8.60 9.50
BP 150508C00031000 C 05/08/15 31.0 7.60 8.55
BP 150508C00031500 C 05/08/15 31.5 7.10 8.05
BP 150508C00032000 C 05/08/15 32.0 6.65 7.55
BP 150508C00032500 C 05/08/15 32.5 6.15 7.05
BP 150508C00033000 C 05/08/15 33.0 5.65 6.60
BP 150508C00033500 C 05/08/15 33.5 5.15 6.10
BP 150508C00034000 C 05/08/15 34.0 4.80 5.50
BP 150508C00034500 C 05/08/15 34.5 4.30 5.05
BP 150508C00035000 C 05/08/15 35.0 3.85 4.60
BP 150508C00035500 C 05/08/15 35.5 3.40 4.15
BP 150508C00036000 C 05/08/15 36.0 2.95 3.65
BP 150508C00036500 C 05/08/15 36.5 2.55 3.25
BP 150508C00037000 C 05/08/15 37.0 2.45 2.64
BP 150508C00037500 C 05/08/15 37.5 2.07 2.25
BP 150508C00038000 C 05/08/15 38.0 1.72 1.91
BP 150508C00038500 C 05/08/15 38.5 1.41 1.57
BP 150508C00039000 C 05/08/15 39.0 1.17 1.28
BP 150508C00039500 C 05/08/15 39.5 0.88 1.03
BP 150508C00040000 C 05/08/15 40.0 0.70 0.83
BP 150508C00040500 C 05/08/15 40.5 0.52 0.65
BP 150508C00041000 C 05/08/15 41.0 0.37 0.52
BP 150508C00041500 C 05/08/15 41.5 0.27 0.40
BP 150508C00042000 C 05/08/15 42.0 0.20 0.31
BP 150508C00042500 C 05/08/15 42.5 0.15 0.25
BP 150508C00043000 C 05/08/15 43.0 0.10 0.20
BP 150508C00043500 C 05/08/15 43.5 0.08 0.16
BP 150508C00044000 C 05/08/15 44.0 0.06 0.11
BP 150508C00044500 C 05/08/15 44.5 0.04 0.11
BP 150508C00045000 C 05/08/15 45.0 0.03 0.09
BP 150508C00045500 C 05/08/15 45.5 0.03 0.08
BP 150508C00046000 C 05/08/15 46.0 0.02 0.07
BP 150508C00046500 C 05/08/15 46.5 0.02 0.06
BP 150508C00047000 C 05/08/15 47.0 0.01 0.06
BP 150508C00047500 C 05/08/15 47.5 0.01 0.05
BP 150508C00048000 C 05/08/15 48.0 0.01 0.05
BP 150508C00048500 C 05/08/15 48.5 0.01 0.04
BP 150508C00049000 C 05/08/15 49.0 0.00 0.04
BP 150508P00030000 P 05/08/15 30.0 0.03 0.11
BP 150508P00031000 P 05/08/15 31.0 0.05 0.14
BP 150508P00031500 P 05/08/15 31.5 0.06 0.15
BP 150508P00032000 P 05/08/15 32.0 0.07 0.17
BP 150508P00032500 P 05/08/15 32.5 0.09 0.18
BP 150508P00033000 P 05/08/15 33.0 0.11 0.21
BP 150508P00033500 P 05/08/15 33.5 0.13 0.24
BP 150508P00034000 P 05/08/15 34.0 0.17 0.27
BP 150508P00034500 P 05/08/15 34.5 0.22 0.31
BP 150508P00035000 P 05/08/15 35.0 0.26 0.37
BP 150508P00035500 P 05/08/15 35.5 0.34 0.43
BP 150508P00036000 P 05/08/15 36.0 0.42 0.52
BP 150508P00036500 P 05/08/15 36.5 0.52 0.63
BP 150508P00037000 P 05/08/15 37.0 0.65 0.76
BP 150508P00037500 P 05/08/15 37.5 0.79 0.91
BP 150508P00038000 P 05/08/15 38.0 1.00 1.10
BP 150508P00038500 P 05/08/15 38.5 1.19 1.30
BP 150508P00039000 P 05/08/15 39.0 1.42 1.58
BP 150508P00039500 P 05/08/15 39.5 1.71 1.87
BP 150508P00040000 P 05/08/15 40.0 2.02 2.20
BP 150508P00040500 P 05/08/15 40.5 2.38 2.56
BP 150508P00041000 P 05/08/15 41.0 2.55 3.25
BP 150508P00041500 P 05/08/15 41.5 2.95 3.65
BP 150508P00042000 P 05/08/15 42.0 3.40 4.10
BP 150508P00042500 P 05/08/15 42.5 3.85 4.55
BP 150508P00043000 P 05/08/15 43.0 4.30 5.00
BP 150508P00043500 P 05/08/15 43.5 4.80 5.50
BP 150508P00044000 P 05/08/15 44.0 5.15 6.05
BP 150508P00044500 P 05/08/15 44.5 5.65 6.55
BP 150508P00045000 P 05/08/15 45.0 6.15 7.05
BP 150508P00045500 P 05/08/15 45.5 6.65 7.50
BP 150508P00046000 P 05/08/15 46.0 7.15 8.00
BP 150508P00046500 P 05/08/15 46.5 7.60 8.50
BP 150508P00047000 P 05/08/15 47.0 8.10 9.00
BP 150508P00047500 P 05/08/15 47.5 8.60 9.50
BP 150508P00048000 P 05/08/15 48.0 9.05 10.00
BP 150508P00048500 P 05/08/15 48.5 9.55 10.80
BP 150508P00049000 P 05/08/15 49.0 10.05 11.25
BP 150515C00027000 C 05/15/15 27.0 11.25 12.85
BP 150515C00028000 C 05/15/15 28.0 10.30 12.65
BP 150515C00029000 C 05/15/15 29.0 9.60 11.15
BP 150515C00030000 C 05/15/15 30.0 8.60 9.60
BP 150515C00031000 C 05/15/15 31.0 7.60 8.60
BP 150515C00032000 C 05/15/15 32.0 6.65 7.60
BP 150515C00033000 C 05/15/15 33.0 5.65 6.65
BP 150515C00034000 C 05/15/15 34.0 4.80 5.60
BP 150515C00035000 C 05/15/15 35.0 3.90 4.65
BP 150515C00036000 C 05/15/15 36.0 3.00 3.70
BP 150515C00037000 C 05/15/15 37.0 2.48 2.69
BP 150515C00038000 C 05/15/15 38.0 1.83 1.91
BP 150515C00039000 C 05/15/15 39.0 1.24 1.30
BP 150515C00040000 C 05/15/15 40.0 0.79 0.84
BP 150515C00041000 C 05/15/15 41.0 0.48 0.53
BP 150515C00042000 C 05/15/15 42.0 0.25 0.32
BP 150515C00043000 C 05/15/15 43.0 0.15 0.20
BP 150515C00044000 C 05/15/15 44.0 0.10 0.11
BP 150515C00045000 C 05/15/15 45.0 0.04 0.09
BP 150515C00046000 C 05/15/15 46.0 0.02 0.08
BP 150515C00047000 C 05/15/15 47.0 0.02 0.06
BP 150515C00048000 C 05/15/15 48.0 0.01 0.05
BP 150515C00049000 C 05/15/15 49.0 0.01 0.04
BP 150515C00050000 C 05/15/15 50.0 0.00 0.04
BP 150515C00055000 C 05/15/15 55.0 0.00 0.03
BP 150515P00027000 P 05/15/15 27.0 0.02 0.08
BP 150515P00028000 P 05/15/15 28.0 0.03 0.09
BP 150515P00029000 P 05/15/15 29.0 0.04 0.10
BP 150515P00030000 P 05/15/15 30.0 0.06 0.09
BP 150515P00031000 P 05/15/15 31.0 0.08 0.15
BP 150515P00032000 P 05/15/15 32.0 0.10 0.18
BP 150515P00033000 P 05/15/15 33.0 0.17 0.22
BP 150515P00034000 P 05/15/15 34.0 0.24 0.30
BP 150515P00035000 P 05/15/15 35.0 0.36 0.41
BP 150515P00036000 P 05/15/15 36.0 0.53 0.57
BP 150515P00037000 P 05/15/15 37.0 0.79 0.82
BP 150515P00038000 P 05/15/15 38.0 1.12 1.17
BP 150515P00039000 P 05/15/15 39.0 1.57 1.65
BP 150515P00040000 P 05/15/15 40.0 2.15 2.26
BP 150515P00041000 P 05/15/15 41.0 2.84 3.00
BP 150515P00042000 P 05/15/15 42.0 3.45 4.15
BP 150515P00043000 P 05/15/15 43.0 4.35 5.05
BP 150515P00044000 P 05/15/15 44.0 5.20 6.10
BP 150515P00045000 P 05/15/15 45.0 6.10 7.05
BP 150515P00046000 P 05/15/15 46.0 7.15 8.05
BP 150515P00047000 P 05/15/15 47.0 8.05 9.00
BP 150515P00048000 P 05/15/15 48.0 9.10 10.00
BP 150515P00049000 P 05/15/15 49.0 10.00 12.15
BP 150515P00050000 P 05/15/15 50.0 10.75 13.00
BP 150515P00055000 P 05/15/15 55.0 15.75 17.35
BP 150619C00029000 C 06/19/15 29.0 9.65 10.50
BP 150619C00030000 C 06/19/15 30.0 8.65 9.55
BP 150619C00031000 C 06/19/15 31.0 7.65 8.55
BP 150619C00032000 C 06/19/15 32.0 6.70 7.60
BP 150619C00033000 C 06/19/15 33.0 5.75 6.65
BP 150619C00034000 C 06/19/15 34.0 4.90 5.60
BP 150619C00035000 C 06/19/15 35.0 4.00 4.70
BP 150619C00036000 C 06/19/15 36.0 3.50 3.70
BP 150619C00037000 C 06/19/15 37.0 2.71 2.91
BP 150619C00038000 C 06/19/15 38.0 2.12 2.21
BP 150619C00039000 C 06/19/15 39.0 1.57 1.64
BP 150619C00040000 C 06/19/15 40.0 1.12 1.17
BP 150619C00041000 C 06/19/15 41.0 0.77 0.83
BP 150619C00042000 C 06/19/15 42.0 0.51 0.57
BP 150619C00043000 C 06/19/15 43.0 0.32 0.39
BP 150619C00044000 C 06/19/15 44.0 0.22 0.26
BP 150619C00045000 C 06/19/15 45.0 0.12 0.19
BP 150619C00046000 C 06/19/15 46.0 0.10 0.12
BP 150619C00047000 C 06/19/15 47.0 0.05 0.10
BP 150619P00029000 P 06/19/15 29.0 0.10 0.19
BP 150619P00030000 P 06/19/15 30.0 0.13 0.22
BP 150619P00031000 P 06/19/15 31.0 0.19 0.26
BP 150619P00032000 P 06/19/15 32.0 0.24 0.32
BP 150619P00033000 P 06/19/15 33.0 0.34 0.41
BP 150619P00034000 P 06/19/15 34.0 0.46 0.53
BP 150619P00035000 P 06/19/15 35.0 0.64 0.69
BP 150619P00036000 P 06/19/15 36.0 0.85 0.92
BP 150619P00037000 P 06/19/15 37.0 1.14 1.21
BP 150619P00038000 P 06/19/15 38.0 1.51 1.58
BP 150619P00039000 P 06/19/15 39.0 1.99 2.06
BP 150619P00040000 P 06/19/15 40.0 2.54 2.63
BP 150619P00041000 P 06/19/15 41.0 3.20 3.30
BP 150619P00042000 P 06/19/15 42.0 3.70 4.40
BP 150619P00043000 P 06/19/15 43.0 4.55 5.25
BP 150619P00044000 P 06/19/15 44.0 5.30 6.20
BP 150619P00045000 P 06/19/15 45.0 6.25 7.15
BP 150619P00046000 P 06/19/15 46.0 7.20 8.10
BP 150619P00047000 P 06/19/15 47.0 8.15 9.05
BP 150717C00021000 C 07/17/15 21.0 16.40 19.65
BP 150717C00022000 C 07/17/15 22.0 15.35 18.70
BP 150717C00023000 C 07/17/15 23.0 14.35 17.70
BP 150717C00024000 C 07/17/15 24.0 13.35 16.70
BP 150717C00025000 C 07/17/15 25.0 12.35 15.70
BP 150717C00026000 C 07/17/15 26.0 11.40 13.85
BP 150717C00027000 C 07/17/15 27.0 10.40 12.80
BP 150717C00028000 C 07/17/15 28.0 9.40 11.80
BP 150717C00029000 C 07/17/15 29.0 8.40 10.50
BP 150717C00030000 C 07/17/15 30.0 8.65 9.55
BP 150717C00031000 C 07/17/15 31.0 7.70 8.55
BP 150717C00032000 C 07/17/15 32.0 6.75 7.60
BP 150717C00033000 C 07/17/15 33.0 6.05 6.70
BP 150717C00034000 C 07/17/15 34.0 5.00 5.70
BP 150717C00035000 C 07/17/15 35.0 4.15 4.85
BP 150717C00036000 C 07/17/15 36.0 3.65 3.85
BP 150717C00037000 C 07/17/15 37.0 2.98 3.10
BP 150717C00038000 C 07/17/15 38.0 2.34 2.43
BP 150717C00039000 C 07/17/15 39.0 1.80 1.88
BP 150717C00040000 C 07/17/15 40.0 1.34 1.43
BP 150717C00041000 C 07/17/15 41.0 0.99 1.06
BP 150717C00042000 C 07/17/15 42.0 0.70 0.77
BP 150717C00043000 C 07/17/15 43.0 0.49 0.56
BP 150717C00044000 C 07/17/15 44.0 0.33 0.41
BP 150717C00045000 C 07/17/15 45.0 0.22 0.28
BP 150717C00046000 C 07/17/15 46.0 0.14 0.21
BP 150717C00047000 C 07/17/15 47.0 0.09 0.17
BP 150717C00048000 C 07/17/15 48.0 0.07 0.11
BP 150717C00049000 C 07/17/15 49.0 0.05 0.10
BP 150717C00050000 C 07/17/15 50.0 0.04 0.09
BP 150717C00055000 C 07/17/15 55.0 0.01 0.05
BP 150717P00021000 P 07/17/15 21.0 0.03 0.07
BP 150717P00022000 P 07/17/15 22.0 0.03 0.09
BP 150717P00023000 P 07/17/15 23.0 0.04 0.11
BP 150717P00024000 P 07/17/15 24.0 0.05 0.09
BP 150717P00025000 P 07/17/15 25.0 0.06 0.13
BP 150717P00026000 P 07/17/15 26.0 0.08 0.18
BP 150717P00027000 P 07/17/15 27.0 0.11 0.19
BP 150717P00028000 P 07/17/15 28.0 0.13 0.22
BP 150717P00029000 P 07/17/15 29.0 0.16 0.25
BP 150717P00030000 P 07/17/15 30.0 0.21 0.30
BP 150717P00031000 P 07/17/15 31.0 0.27 0.36
BP 150717P00032000 P 07/17/15 32.0 0.36 0.45
BP 150717P00033000 P 07/17/15 33.0 0.48 0.55
BP 150717P00034000 P 07/17/15 34.0 0.62 0.71
BP 150717P00035000 P 07/17/15 35.0 0.82 0.90
BP 150717P00036000 P 07/17/15 36.0 1.07 1.15
BP 150717P00037000 P 07/17/15 37.0 1.38 1.45
BP 150717P00038000 P 07/17/15 38.0 1.76 1.83
BP 150717P00039000 P 07/17/15 39.0 2.22 2.30
BP 150717P00040000 P 07/17/15 40.0 2.77 2.87
BP 150717P00041000 P 07/17/15 41.0 3.40 3.55
BP 150717P00042000 P 07/17/15 42.0 4.15 4.25
BP 150717P00043000 P 07/17/15 43.0 4.75 5.30
BP 150717P00044000 P 07/17/15 44.0 5.40 6.30
BP 150717P00045000 P 07/17/15 45.0 6.25 7.20
BP 150717P00046000 P 07/17/15 46.0 7.20 8.15
BP 150717P00047000 P 07/17/15 47.0 8.15 9.10
BP 150717P00048000 P 07/17/15 48.0 9.10 10.05
BP 150717P00049000 P 07/17/15 49.0 10.05 11.30
BP 150717P00050000 P 07/17/15 50.0 10.80 12.35
BP 150717P00055000 P 07/17/15 55.0 15.75 17.30
BP 151016C00021000 C 10/16/15 21.0 16.45 19.60
BP 151016C00022000 C 10/16/15 22.0 15.35 18.70
BP 151016C00023000 C 10/16/15 23.0 14.35 17.70
BP 151016C00024000 C 10/16/15 24.0 13.35 16.70
BP 151016C00025000 C 10/16/15 25.0 13.25 15.70
BP 151016C00026000 C 10/16/15 26.0 12.25 14.70
BP 151016C00027000 C 10/16/15 27.0 11.30 12.85
BP 151016C00028000 C 10/16/15 28.0 10.35 11.85
BP 151016C00029000 C 10/16/15 29.0 9.70 10.55
BP 151016C00030000 C 10/16/15 30.0 8.75 9.60
BP 151016C00031000 C 10/16/15 31.0 7.80 8.65
BP 151016C00032000 C 10/16/15 32.0 6.85 7.75
BP 151016C00033000 C 10/16/15 33.0 5.95 6.85
BP 151016C00034000 C 10/16/15 34.0 5.10 6.05
BP 151016C00035000 C 10/16/15 35.0 4.70 4.90
BP 151016C00036000 C 10/16/15 36.0 3.95 4.15
BP 151016C00037000 C 10/16/15 37.0 3.35 3.45
BP 151016C00038000 C 10/16/15 38.0 2.77 2.86
BP 151016C00039000 C 10/16/15 39.0 2.25 2.34
BP 151016C00040000 C 10/16/15 40.0 1.80 1.89
BP 151016C00041000 C 10/16/15 41.0 1.44 1.52
BP 151016C00042000 C 10/16/15 42.0 1.13 1.21
BP 151016C00043000 C 10/16/15 43.0 0.88 0.95
BP 151016C00044000 C 10/16/15 44.0 0.68 0.75
BP 151016C00045000 C 10/16/15 45.0 0.52 0.58
BP 151016C00046000 C 10/16/15 46.0 0.40 0.47
BP 151016C00047000 C 10/16/15 47.0 0.31 0.37
BP 151016C00048000 C 10/16/15 48.0 0.24 0.32
BP 151016C00049000 C 10/16/15 49.0 0.19 0.28
BP 151016C00050000 C 10/16/15 50.0 0.14 0.22
BP 151016C00055000 C 10/16/15 55.0 0.05 0.11
BP 151016P00021000 P 10/16/15 21.0 0.07 0.17
BP 151016P00022000 P 10/16/15 22.0 0.10 0.17
BP 151016P00023000 P 10/16/15 23.0 0.11 0.22
BP 151016P00024000 P 10/16/15 24.0 0.15 0.23
BP 151016P00025000 P 10/16/15 25.0 0.19 0.27
BP 151016P00026000 P 10/16/15 26.0 0.21 0.30
BP 151016P00027000 P 10/16/15 27.0 0.26 0.34
BP 151016P00028000 P 10/16/15 28.0 0.32 0.40
BP 151016P00029000 P 10/16/15 29.0 0.40 0.45
BP 151016P00030000 P 10/16/15 30.0 0.49 0.57
BP 151016P00031000 P 10/16/15 31.0 0.62 0.69
BP 151016P00032000 P 10/16/15 32.0 0.77 0.84
BP 151016P00033000 P 10/16/15 33.0 0.96 1.03
BP 151016P00034000 P 10/16/15 34.0 1.19 1.25
BP 151016P00035000 P 10/16/15 35.0 1.46 1.52
BP 151016P00036000 P 10/16/15 36.0 1.77 1.85
BP 151016P00037000 P 10/16/15 37.0 2.15 2.23
BP 151016P00038000 P 10/16/15 38.0 2.59 2.69
BP 151016P00039000 P 10/16/15 39.0 3.05 3.20
BP 151016P00040000 P 10/16/15 40.0 3.65 3.80
BP 151016P00041000 P 10/16/15 41.0 4.30 4.40
BP 151016P00042000 P 10/16/15 42.0 5.00 5.15
BP 151016P00043000 P 10/16/15 43.0 5.75 5.90
BP 151016P00044000 P 10/16/15 44.0 6.20 7.15
BP 151016P00045000 P 10/16/15 45.0 7.05 7.95
BP 151016P00046000 P 10/16/15 46.0 7.95 8.85
BP 151016P00047000 P 10/16/15 47.0 8.85 9.75
BP 151016P00048000 P 10/16/15 48.0 9.80 10.70
BP 151016P00049000 P 10/16/15 49.0 10.45 11.95
BP 151016P00050000 P 10/16/15 50.0 11.40 12.60
BP 151016P00055000 P 10/16/15 55.0 16.25 17.80
BP 160115C00023000 C 01/15/16 23.0 14.45 17.65
BP 160115C00025000 C 01/15/16 25.0 12.50 15.65
BP 160115C00028000 C 01/15/16 28.0 10.05 13.20
BP 160115C00030000 C 01/15/16 30.0 8.55 10.10
BP 160115C00033000 C 01/15/16 33.0 5.55 7.45
BP 160115C00035000 C 01/15/16 35.0 4.90 5.30
BP 160115C00038000 C 01/15/16 38.0 3.10 3.20
BP 160115C00040000 C 01/15/16 40.0 2.19 2.27
BP 160115C00042000 C 01/15/16 42.0 1.52 1.58
BP 160115C00045000 C 01/15/16 45.0 0.80 0.88
BP 160115C00047000 C 01/15/16 47.0 0.54 0.62
BP 160115C00050000 C 01/15/16 50.0 0.31 0.38
BP 160115C00052500 C 01/15/16 52.5 0.20 0.35
BP 160115C00055000 C 01/15/16 55.0 0.14 0.24
BP 160115C00057500 C 01/15/16 57.5 0.11 0.18
BP 160115C00060000 C 01/15/16 60.0 0.08 0.15
BP 160115C00062500 C 01/15/16 62.5 0.06 0.12
BP 160115C00065000 C 01/15/16 65.0 0.04 0.10
BP 160115P00023000 P 01/15/16 23.0 0.21 0.32
BP 160115P00025000 P 01/15/16 25.0 0.31 0.39
BP 160115P00028000 P 01/15/16 28.0 0.55 0.63
BP 160115P00030000 P 01/15/16 30.0 0.82 0.90
BP 160115P00033000 P 01/15/16 33.0 1.45 1.51
BP 160115P00035000 P 01/15/16 35.0 2.05 2.13
BP 160115P00038000 P 01/15/16 38.0 3.30 3.45
BP 160115P00040000 P 01/15/16 40.0 4.40 4.55
BP 160115P00042000 P 01/15/16 42.0 5.75 5.90
BP 160115P00045000 P 01/15/16 45.0 7.25 9.15
BP 160115P00047000 P 01/15/16 47.0 8.95 10.70
BP 160115P00050000 P 01/15/16 50.0 11.10 14.25
BP 160115P00052500 P 01/15/16 52.5 13.50 16.65
BP 160115P00055000 P 01/15/16 55.0 15.90 19.05
BP 160115P00057500 P 01/15/16 57.5 18.35 21.50
BP 160115P00060000 P 01/15/16 60.0 20.45 24.40
BP 160115P00062500 P 01/15/16 62.5 22.90 26.90
BP 160115P00065000 P 01/15/16 65.0 25.40 29.40
BP 170120C00018000 C 01/20/17 18.0 18.65 23.00
BP 170120C00020000 C 01/20/17 20.0 16.55 21.00
BP 170120C00023000 C 01/20/17 23.0 13.70 18.00
BP 170120C00025000 C 01/20/17 25.0 12.00 16.40
BP 170120C00028000 C 01/20/17 28.0 9.05 13.20
BP 170120C00030000 C 01/20/17 30.0 7.15 10.30
BP 170120C00033000 C 01/20/17 33.0 6.15 7.90
BP 170120C00035000 C 01/20/17 35.0 5.30 6.30
BP 170120C00038000 C 01/20/17 38.0 3.80 4.65
BP 170120C00040000 C 01/20/17 40.0 2.98 3.80
BP 170120C00043000 C 01/20/17 43.0 1.75 2.78
BP 170120C00045000 C 01/20/17 45.0 1.56 2.28
BP 170120C00047000 C 01/20/17 47.0 1.24 1.83
BP 170120C00050000 C 01/20/17 50.0 0.76 1.40
BP 170120C00052500 C 01/20/17 52.5 0.55 1.00
BP 170120C00055000 C 01/20/17 55.0 0.38 0.82
BP 170120C00060000 C 01/20/17 60.0 0.20 0.55
BP 170120C00065000 C 01/20/17 65.0 0.15 0.30
BP 170120P00018000 P 01/20/17 18.0 0.13 0.70
BP 170120P00020000 P 01/20/17 20.0 0.30 0.96
BP 170120P00023000 P 01/20/17 23.0 0.57 1.00
BP 170120P00025000 P 01/20/17 25.0 0.84 1.31
BP 170120P00028000 P 01/20/17 28.0 1.41 1.91
BP 170120P00030000 P 01/20/17 30.0 1.89 2.44
BP 170120P00033000 P 01/20/17 33.0 2.86 3.55
BP 170120P00035000 P 01/20/17 35.0 3.65 4.40
BP 170120P00038000 P 01/20/17 38.0 5.15 5.90
BP 170120P00040000 P 01/20/17 40.0 6.30 7.20
BP 170120P00043000 P 01/20/17 43.0 8.25 9.25
BP 170120P00045000 P 01/20/17 45.0 9.40 11.25
BP 170120P00047000 P 01/20/17 47.0 10.50 13.15
BP 170120P00050000 P 01/20/17 50.0 12.90 15.95
BP 170120P00052500 P 01/20/17 52.5 14.15 18.15
BP 170120P00055000 P 01/20/17 55.0 17.35 20.45
BP 170120P00060000 P 01/20/17 60.0 21.65 25.55
BP 170120P00065000 P 01/20/17 65.0 26.45 30.35

OPRA data is delayed 15 minutes.