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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 150529C00032000 C 05/29/15 32.0 10.05 10.80
BP 150529C00033000 C 05/29/15 33.0 9.15 9.65
BP 150529C00033500 C 05/29/15 33.5 8.65 9.60
BP 150529C00034000 C 05/29/15 34.0 8.15 9.10
BP 150529C00034500 C 05/29/15 34.5 7.65 8.60
BP 150529C00035000 C 05/29/15 35.0 7.15 8.10
BP 150529C00035500 C 05/29/15 35.5 6.70 7.15
BP 150529C00036000 C 05/29/15 36.0 6.25 6.65
BP 150529C00036500 C 05/29/15 36.5 5.75 6.15
BP 150529C00037000 C 05/29/15 37.0 5.25 5.65
BP 150529C00037500 C 05/29/15 37.5 4.85 5.15
BP 150529C00038000 C 05/29/15 38.0 4.40 4.65
BP 150529C00038500 C 05/29/15 38.5 3.85 4.15
BP 150529C00039000 C 05/29/15 39.0 3.35 3.65
BP 150529C00039500 C 05/29/15 39.5 2.80 3.15
BP 150529C00040000 C 05/29/15 40.0 2.45 2.77
BP 150529C00040500 C 05/29/15 40.5 1.92 2.28
BP 150529C00041000 C 05/29/15 41.0 1.47 1.74
BP 150529C00041500 C 05/29/15 41.5 1.05 1.24
BP 150529C00042000 C 05/29/15 42.0 0.64 0.69
BP 150529C00042500 C 05/29/15 42.5 0.32 0.33
BP 150529C00043000 C 05/29/15 43.0 0.13 0.14
BP 150529C00043500 C 05/29/15 43.5 0.03 0.09
BP 150529C00044000 C 05/29/15 44.0 0.01 0.04
BP 150529C00044500 C 05/29/15 44.5 0.00 0.03
BP 150529C00045000 C 05/29/15 45.0 0.00 0.03
BP 150529C00045500 C 05/29/15 45.5 0.00 0.03
BP 150529C00046000 C 05/29/15 46.0 0.00 0.03
BP 150529C00046500 C 05/29/15 46.5 0.00 0.02
BP 150529C00047000 C 05/29/15 47.0 0.00 0.02
BP 150529C00047500 C 05/29/15 47.5 0.00 0.02
BP 150529C00048000 C 05/29/15 48.0 0.00 0.02
BP 150529C00048500 C 05/29/15 48.5 0.00 0.02
BP 150529C00049000 C 05/29/15 49.0 0.00 0.02
BP 150529C00049500 C 05/29/15 49.5 0.00 0.02
BP 150529C00050000 C 05/29/15 50.0 0.00 0.02
BP 150529C00050500 C 05/29/15 50.5 0.00 0.02
BP 150529C00051000 C 05/29/15 51.0 0.00 0.02
BP 150529C00051500 C 05/29/15 51.5 0.00 0.02
BP 150529C00052000 C 05/29/15 52.0 0.00 0.02
BP 150529C00052500 C 05/29/15 52.5 0.00 0.02
BP 150529C00053000 C 05/29/15 53.0 0.00 0.02
BP 150529C00055000 C 05/29/15 55.0 0.00 0.02
BP 150529P00032000 P 05/29/15 32.0 0.00 0.02
BP 150529P00033000 P 05/29/15 33.0 0.00 0.02
BP 150529P00033500 P 05/29/15 33.5 0.00 0.02
BP 150529P00034000 P 05/29/15 34.0 0.00 0.02
BP 150529P00034500 P 05/29/15 34.5 0.00 0.02
BP 150529P00035000 P 05/29/15 35.0 0.00 0.02
BP 150529P00035500 P 05/29/15 35.5 0.00 0.03
BP 150529P00036000 P 05/29/15 36.0 0.00 0.03
BP 150529P00036500 P 05/29/15 36.5 0.00 0.03
BP 150529P00037000 P 05/29/15 37.0 0.00 0.03
BP 150529P00037500 P 05/29/15 37.5 0.00 0.03
BP 150529P00038000 P 05/29/15 38.0 0.00 0.03
BP 150529P00038500 P 05/29/15 38.5 0.00 0.03
BP 150529P00039000 P 05/29/15 39.0 0.00 0.03
BP 150529P00039500 P 05/29/15 39.5 0.00 0.04
BP 150529P00040000 P 05/29/15 40.0 0.00 0.05
BP 150529P00040500 P 05/29/15 40.5 0.00 0.06
BP 150529P00041000 P 05/29/15 41.0 0.03 0.07
BP 150529P00041500 P 05/29/15 41.5 0.06 0.09
BP 150529P00042000 P 05/29/15 42.0 0.15 0.16
BP 150529P00042500 P 05/29/15 42.5 0.30 0.34
BP 150529P00043000 P 05/29/15 43.0 0.60 0.67
BP 150529P00043500 P 05/29/15 43.5 0.97 1.12
BP 150529P00044000 P 05/29/15 44.0 1.44 1.58
BP 150529P00044500 P 05/29/15 44.5 1.94 2.08
BP 150529P00045000 P 05/29/15 45.0 2.24 2.56
BP 150529P00045500 P 05/29/15 45.5 2.74 3.10
BP 150529P00046000 P 05/29/15 46.0 3.00 3.70
BP 150529P00046500 P 05/29/15 46.5 3.50 4.15
BP 150529P00047000 P 05/29/15 47.0 4.00 4.65
BP 150529P00047500 P 05/29/15 47.5 4.50 5.15
BP 150529P00048000 P 05/29/15 48.0 5.00 5.65
BP 150529P00048500 P 05/29/15 48.5 5.40 6.15
BP 150529P00049000 P 05/29/15 49.0 5.90 6.65
BP 150529P00049500 P 05/29/15 49.5 6.40 7.15
BP 150529P00050000 P 05/29/15 50.0 6.90 7.65
BP 150529P00050500 P 05/29/15 50.5 7.40 8.35
BP 150529P00051000 P 05/29/15 51.0 7.90 8.85
BP 150529P00051500 P 05/29/15 51.5 8.40 9.35
BP 150529P00052000 P 05/29/15 52.0 8.90 9.85
BP 150529P00052500 P 05/29/15 52.5 9.40 10.35
BP 150529P00053000 P 05/29/15 53.0 9.90 10.85
BP 150529P00055000 P 05/29/15 55.0 11.55 13.15
BP 150605C00034000 C 06/05/15 34.0 8.20 9.15
BP 150605C00035000 C 06/05/15 35.0 7.20 8.15
BP 150605C00035500 C 06/05/15 35.5 6.85 7.50
BP 150605C00036000 C 06/05/15 36.0 6.20 7.15
BP 150605C00036500 C 06/05/15 36.5 5.70 6.65
BP 150605C00037000 C 06/05/15 37.0 5.20 6.15
BP 150605C00037500 C 06/05/15 37.5 4.80 5.55
BP 150605C00038000 C 06/05/15 38.0 4.30 5.05
BP 150605C00038500 C 06/05/15 38.5 3.95 4.50
BP 150605C00039000 C 06/05/15 39.0 3.45 4.05
BP 150605C00039500 C 06/05/15 39.5 2.85 3.60
BP 150605C00040000 C 06/05/15 40.0 2.51 2.86
BP 150605C00040500 C 06/05/15 40.5 2.00 2.50
BP 150605C00041000 C 06/05/15 41.0 1.59 1.91
BP 150605C00041500 C 06/05/15 41.5 1.20 1.36
BP 150605C00042000 C 06/05/15 42.0 0.82 0.90
BP 150605C00042500 C 06/05/15 42.5 0.54 0.58
BP 150605C00043000 C 06/05/15 43.0 0.32 0.35
BP 150605C00043500 C 06/05/15 43.5 0.17 0.20
BP 150605C00044000 C 06/05/15 44.0 0.08 0.11
BP 150605C00044500 C 06/05/15 44.5 0.04 0.09
BP 150605C00045000 C 06/05/15 45.0 0.01 0.04
BP 150605C00045500 C 06/05/15 45.5 0.00 0.11
BP 150605C00046000 C 06/05/15 46.0 0.00 0.10
BP 150605C00046500 C 06/05/15 46.5 0.00 0.10
BP 150605C00047000 C 06/05/15 47.0 0.00 0.10
BP 150605C00047500 C 06/05/15 47.5 0.00 0.09
BP 150605C00048000 C 06/05/15 48.0 0.00 0.09
BP 150605C00048500 C 06/05/15 48.5 0.00 0.09
BP 150605C00049000 C 06/05/15 49.0 0.00 0.09
BP 150605C00049500 C 06/05/15 49.5 0.00 0.09
BP 150605C00050000 C 06/05/15 50.0 0.00 0.08
BP 150605C00050500 C 06/05/15 50.5 0.00 0.08
BP 150605C00051000 C 06/05/15 51.0 0.00 0.08
BP 150605C00051500 C 06/05/15 51.5 0.00 0.08
BP 150605C00052000 C 06/05/15 52.0 0.00 0.08
BP 150605C00052500 C 06/05/15 52.5 0.00 0.08
BP 150605C00053000 C 06/05/15 53.0 0.00 0.08
BP 150605C00055000 C 06/05/15 55.0 0.00 0.08
BP 150605P00034000 P 06/05/15 34.0 0.00 0.03
BP 150605P00035000 P 06/05/15 35.0 0.00 0.09
BP 150605P00035500 P 06/05/15 35.5 0.00 0.09
BP 150605P00036000 P 06/05/15 36.0 0.00 0.10
BP 150605P00036500 P 06/05/15 36.5 0.00 0.10
BP 150605P00037000 P 06/05/15 37.0 0.00 0.10
BP 150605P00037500 P 06/05/15 37.5 0.00 0.11
BP 150605P00038000 P 06/05/15 38.0 0.00 0.11
BP 150605P00038500 P 06/05/15 38.5 0.01 0.12
BP 150605P00039000 P 06/05/15 39.0 0.01 0.12
BP 150605P00039500 P 06/05/15 39.5 0.02 0.14
BP 150605P00040000 P 06/05/15 40.0 0.04 0.10
BP 150605P00040500 P 06/05/15 40.5 0.07 0.11
BP 150605P00041000 P 06/05/15 41.0 0.13 0.15
BP 150605P00041500 P 06/05/15 41.5 0.21 0.23
BP 150605P00042000 P 06/05/15 42.0 0.34 0.36
BP 150605P00042500 P 06/05/15 42.5 0.53 0.57
BP 150605P00043000 P 06/05/15 43.0 0.78 0.88
BP 150605P00043500 P 06/05/15 43.5 1.15 1.23
BP 150605P00044000 P 06/05/15 44.0 1.46 1.64
BP 150605P00044500 P 06/05/15 44.5 1.95 2.13
BP 150605P00045000 P 06/05/15 45.0 2.47 2.55
BP 150605P00045500 P 06/05/15 45.5 2.75 3.20
BP 150605P00046000 P 06/05/15 46.0 3.05 3.60
BP 150605P00046500 P 06/05/15 46.5 3.55 4.10
BP 150605P00047000 P 06/05/15 47.0 4.00 4.75
BP 150605P00047500 P 06/05/15 47.5 4.50 5.25
BP 150605P00048000 P 06/05/15 48.0 5.05 5.60
BP 150605P00048500 P 06/05/15 48.5 5.40 6.35
BP 150605P00049000 P 06/05/15 49.0 5.90 6.85
BP 150605P00049500 P 06/05/15 49.5 6.40 7.35
BP 150605P00050000 P 06/05/15 50.0 7.20 7.60
BP 150605P00050500 P 06/05/15 50.5 7.40 8.35
BP 150605P00051000 P 06/05/15 51.0 7.90 8.85
BP 150605P00051500 P 06/05/15 51.5 8.50 9.15
BP 150605P00052000 P 06/05/15 52.0 8.90 9.85
BP 150605P00052500 P 06/05/15 52.5 9.40 10.35
BP 150605P00053000 P 06/05/15 53.0 9.90 10.85
BP 150605P00055000 P 06/05/15 55.0 11.55 13.15
BP 150612C00035000 C 06/12/15 35.0 7.20 8.15
BP 150612C00035500 C 06/12/15 35.5 6.85 7.55
BP 150612C00036000 C 06/12/15 36.0 6.25 7.15
BP 150612C00036500 C 06/12/15 36.5 5.70 6.65
BP 150612C00037000 C 06/12/15 37.0 5.25 6.15
BP 150612C00037500 C 06/12/15 37.5 4.95 5.50
BP 150612C00038000 C 06/12/15 38.0 4.35 5.05
BP 150612C00038500 C 06/12/15 38.5 3.85 4.60
BP 150612C00039000 C 06/12/15 39.0 3.35 4.10
BP 150612C00039500 C 06/12/15 39.5 2.90 3.60
BP 150612C00040000 C 06/12/15 40.0 2.56 2.88
BP 150612C00040500 C 06/12/15 40.5 2.11 2.42
BP 150612C00041000 C 06/12/15 41.0 1.71 1.91
BP 150612C00041500 C 06/12/15 41.5 1.31 1.48
BP 150612C00042000 C 06/12/15 42.0 0.94 1.11
BP 150612C00042500 C 06/12/15 42.5 0.67 0.71
BP 150612C00043000 C 06/12/15 43.0 0.43 0.47
BP 150612C00043500 C 06/12/15 43.5 0.26 0.30
BP 150612C00044000 C 06/12/15 44.0 0.15 0.18
BP 150612C00044500 C 06/12/15 44.5 0.08 0.15
BP 150612C00045000 C 06/12/15 45.0 0.03 0.14
BP 150612C00045500 C 06/12/15 45.5 0.02 0.06
BP 150612C00046000 C 06/12/15 46.0 0.01 0.11
BP 150612C00046500 C 06/12/15 46.5 0.00 0.11
BP 150612C00047000 C 06/12/15 47.0 0.00 0.10
BP 150612C00047500 C 06/12/15 47.5 0.00 0.10
BP 150612C00048000 C 06/12/15 48.0 0.00 0.10
BP 150612C00048500 C 06/12/15 48.5 0.00 0.09
BP 150612C00049000 C 06/12/15 49.0 0.00 0.09
BP 150612C00049500 C 06/12/15 49.5 0.00 0.09
BP 150612C00050000 C 06/12/15 50.0 0.00 0.09
BP 150612C00050500 C 06/12/15 50.5 0.00 0.09
BP 150612C00051000 C 06/12/15 51.0 0.00 0.09
BP 150612C00051500 C 06/12/15 51.5 0.00 0.08
BP 150612C00052000 C 06/12/15 52.0 0.00 0.08
BP 150612C00052500 C 06/12/15 52.5 0.00 0.08
BP 150612C00053000 C 06/12/15 53.0 0.00 0.08
BP 150612P00035000 P 06/12/15 35.0 0.00 0.10
BP 150612P00035500 P 06/12/15 35.5 0.00 0.10
BP 150612P00036000 P 06/12/15 36.0 0.00 0.10
BP 150612P00036500 P 06/12/15 36.5 0.01 0.10
BP 150612P00037000 P 06/12/15 37.0 0.01 0.07
BP 150612P00037500 P 06/12/15 37.5 0.01 0.12
BP 150612P00038000 P 06/12/15 38.0 0.01 0.09
BP 150612P00038500 P 06/12/15 38.5 0.03 0.13
BP 150612P00039000 P 06/12/15 39.0 0.04 0.12
BP 150612P00039500 P 06/12/15 39.5 0.05 0.14
BP 150612P00040000 P 06/12/15 40.0 0.08 0.13
BP 150612P00040500 P 06/12/15 40.5 0.10 0.18
BP 150612P00041000 P 06/12/15 41.0 0.21 0.24
BP 150612P00041500 P 06/12/15 41.5 0.31 0.34
BP 150612P00042000 P 06/12/15 42.0 0.45 0.48
BP 150612P00042500 P 06/12/15 42.5 0.65 0.70
BP 150612P00043000 P 06/12/15 43.0 0.91 0.98
BP 150612P00043500 P 06/12/15 43.5 1.20 1.30
BP 150612P00044000 P 06/12/15 44.0 1.59 1.73
BP 150612P00044500 P 06/12/15 44.5 1.96 2.18
BP 150612P00045000 P 06/12/15 45.0 2.45 2.80
BP 150612P00045500 P 06/12/15 45.5 2.78 3.10
BP 150612P00046000 P 06/12/15 46.0 3.00 3.70
BP 150612P00046500 P 06/12/15 46.5 3.50 4.25
BP 150612P00047000 P 06/12/15 47.0 4.05 4.60
BP 150612P00047500 P 06/12/15 47.5 4.55 5.10
BP 150612P00048000 P 06/12/15 48.0 5.00 5.75
BP 150612P00048500 P 06/12/15 48.5 5.40 6.35
BP 150612P00049000 P 06/12/15 49.0 5.90 6.85
BP 150612P00049500 P 06/12/15 49.5 6.40 7.35
BP 150612P00050000 P 06/12/15 50.0 6.90 7.85
BP 150612P00050500 P 06/12/15 50.5 7.50 8.35
BP 150612P00051000 P 06/12/15 51.0 7.90 8.85
BP 150612P00051500 P 06/12/15 51.5 8.40 9.35
BP 150612P00052000 P 06/12/15 52.0 8.90 9.85
BP 150612P00052500 P 06/12/15 52.5 9.40 10.35
BP 150612P00053000 P 06/12/15 53.0 9.90 10.85
BP 150619C00029000 C 06/19/15 29.0 12.90 14.50
BP 150619C00030000 C 06/19/15 30.0 11.90 13.50
BP 150619C00031000 C 06/19/15 31.0 10.90 12.50
BP 150619C00032000 C 06/19/15 32.0 10.05 10.90
BP 150619C00033000 C 06/19/15 33.0 9.20 9.80
BP 150619C00034000 C 06/19/15 34.0 8.20 9.15
BP 150619C00034500 C 06/19/15 34.5 7.70 8.65
BP 150619C00035000 C 06/19/15 35.0 7.20 8.15
BP 150619C00035500 C 06/19/15 35.5 6.90 7.55
BP 150619C00036000 C 06/19/15 36.0 6.40 7.05
BP 150619C00036500 C 06/19/15 36.5 5.75 6.65
BP 150619C00037000 C 06/19/15 37.0 5.25 6.20
BP 150619C00037500 C 06/19/15 37.5 4.85 5.60
BP 150619C00038000 C 06/19/15 38.0 4.35 5.10
BP 150619C00038500 C 06/19/15 38.5 3.85 4.60
BP 150619C00039000 C 06/19/15 39.0 3.40 4.15
BP 150619C00039500 C 06/19/15 39.5 2.90 3.65
BP 150619C00040000 C 06/19/15 40.0 2.62 2.91
BP 150619C00040500 C 06/19/15 40.5 2.19 2.49
BP 150619C00041000 C 06/19/15 41.0 1.77 1.90
BP 150619C00041500 C 06/19/15 41.5 1.39 1.46
BP 150619C00042000 C 06/19/15 42.0 1.07 1.12
BP 150619C00042500 C 06/19/15 42.5 0.79 0.82
BP 150619C00043000 C 06/19/15 43.0 0.55 0.58
BP 150619C00043500 C 06/19/15 43.5 0.35 0.40
BP 150619C00044000 C 06/19/15 44.0 0.24 0.26
BP 150619C00044500 C 06/19/15 44.5 0.15 0.17
BP 150619C00045000 C 06/19/15 45.0 0.10 0.11
BP 150619C00045500 C 06/19/15 45.5 0.05 0.09
BP 150619C00046000 C 06/19/15 46.0 0.02 0.08
BP 150619C00046500 C 06/19/15 46.5 0.01 0.08
BP 150619C00047000 C 06/19/15 47.0 0.02 0.05
BP 150619C00047500 C 06/19/15 47.5 0.01 0.05
BP 150619C00048000 C 06/19/15 48.0 0.00 0.03
BP 150619C00048500 C 06/19/15 48.5 0.00 0.03
BP 150619C00049000 C 06/19/15 49.0 0.00 0.03
BP 150619C00049500 C 06/19/15 49.5 0.00 0.03
BP 150619C00050000 C 06/19/15 50.0 0.00 0.02
BP 150619C00050500 C 06/19/15 50.5 0.00 0.03
BP 150619C00051000 C 06/19/15 51.0 0.00 0.03
BP 150619C00051500 C 06/19/15 51.5 0.00 0.03
BP 150619C00052000 C 06/19/15 52.0 0.00 0.03
BP 150619C00052500 C 06/19/15 52.5 0.00 0.03
BP 150619C00053000 C 06/19/15 53.0 0.00 0.03
BP 150619C00055000 C 06/19/15 55.0 0.00 0.03
BP 150619P00029000 P 06/19/15 29.0 0.00 0.06
BP 150619P00030000 P 06/19/15 30.0 0.00 0.06
BP 150619P00031000 P 06/19/15 31.0 0.00 0.06
BP 150619P00032000 P 06/19/15 32.0 0.00 0.06
BP 150619P00033000 P 06/19/15 33.0 0.00 0.06
BP 150619P00034000 P 06/19/15 34.0 0.00 0.06
BP 150619P00034500 P 06/19/15 34.5 0.00 0.06
BP 150619P00035000 P 06/19/15 35.0 0.01 0.06
BP 150619P00035500 P 06/19/15 35.5 0.01 0.07
BP 150619P00036000 P 06/19/15 36.0 0.01 0.08
BP 150619P00036500 P 06/19/15 36.5 0.02 0.09
BP 150619P00037000 P 06/19/15 37.0 0.02 0.05
BP 150619P00037500 P 06/19/15 37.5 0.03 0.09
BP 150619P00038000 P 06/19/15 38.0 0.03 0.09
BP 150619P00038500 P 06/19/15 38.5 0.04 0.09
BP 150619P00039000 P 06/19/15 39.0 0.06 0.10
BP 150619P00039500 P 06/19/15 39.5 0.09 0.13
BP 150619P00040000 P 06/19/15 40.0 0.14 0.16
BP 150619P00040500 P 06/19/15 40.5 0.20 0.23
BP 150619P00041000 P 06/19/15 41.0 0.29 0.32
BP 150619P00041500 P 06/19/15 41.5 0.40 0.43
BP 150619P00042000 P 06/19/15 42.0 0.56 0.60
BP 150619P00042500 P 06/19/15 42.5 0.77 0.80
BP 150619P00043000 P 06/19/15 43.0 1.02 1.08
BP 150619P00043500 P 06/19/15 43.5 1.33 1.40
BP 150619P00044000 P 06/19/15 44.0 1.68 1.76
BP 150619P00044500 P 06/19/15 44.5 1.81 2.24
BP 150619P00045000 P 06/19/15 45.0 2.46 2.82
BP 150619P00045500 P 06/19/15 45.5 2.55 3.25
BP 150619P00046000 P 06/19/15 46.0 3.25 3.60
BP 150619P00046500 P 06/19/15 46.5 3.50 4.25
BP 150619P00047000 P 06/19/15 47.0 4.25 4.60
BP 150619P00047500 P 06/19/15 47.5 4.50 5.25
BP 150619P00048000 P 06/19/15 48.0 5.00 5.75
BP 150619P00048500 P 06/19/15 48.5 5.40 6.35
BP 150619P00049000 P 06/19/15 49.0 6.00 6.65
BP 150619P00049500 P 06/19/15 49.5 6.40 7.35
BP 150619P00050000 P 06/19/15 50.0 7.00 7.65
BP 150619P00050500 P 06/19/15 50.5 7.40 8.35
BP 150619P00051000 P 06/19/15 51.0 7.90 8.85
BP 150619P00051500 P 06/19/15 51.5 8.40 9.35
BP 150619P00052000 P 06/19/15 52.0 8.90 9.85
BP 150619P00052500 P 06/19/15 52.5 9.40 10.35
BP 150619P00053000 P 06/19/15 53.0 9.90 10.85
BP 150619P00055000 P 06/19/15 55.0 11.55 13.15
BP 150626C00035000 C 06/26/15 35.0 7.25 8.15
BP 150626C00035500 C 06/26/15 35.5 6.90 7.55
BP 150626C00036000 C 06/26/15 36.0 6.45 7.05
BP 150626C00036500 C 06/26/15 36.5 5.95 6.55
BP 150626C00037000 C 06/26/15 37.0 5.40 6.10
BP 150626C00037500 C 06/26/15 37.5 4.95 5.60
BP 150626C00038000 C 06/26/15 38.0 4.50 5.10
BP 150626C00038500 C 06/26/15 38.5 3.95 4.60
BP 150626C00039000 C 06/26/15 39.0 3.55 4.15
BP 150626C00039500 C 06/26/15 39.5 2.95 3.70
BP 150626C00040000 C 06/26/15 40.0 2.50 3.25
BP 150626C00040500 C 06/26/15 40.5 2.26 2.57
BP 150626C00041000 C 06/26/15 41.0 1.86 2.07
BP 150626C00041500 C 06/26/15 41.5 1.46 1.69
BP 150626C00042000 C 06/26/15 42.0 1.15 1.35
BP 150626C00042500 C 06/26/15 42.5 0.88 0.93
BP 150626C00043000 C 06/26/15 43.0 0.62 0.69
BP 150626C00043500 C 06/26/15 43.5 0.44 0.48
BP 150626C00044000 C 06/26/15 44.0 0.30 0.33
BP 150626C00044500 C 06/26/15 44.5 0.19 0.23
BP 150626C00045000 C 06/26/15 45.0 0.12 0.15
BP 150626C00045500 C 06/26/15 45.5 0.07 0.13
BP 150626C00046000 C 06/26/15 46.0 0.04 0.11
BP 150626C00046500 C 06/26/15 46.5 0.03 0.08
BP 150626C00047000 C 06/26/15 47.0 0.02 0.06
BP 150626C00047500 C 06/26/15 47.5 0.01 0.05
BP 150626C00048000 C 06/26/15 48.0 0.00 0.05
BP 150626C00048500 C 06/26/15 48.5 0.00 0.04
BP 150626C00049000 C 06/26/15 49.0 0.00 0.04
BP 150626C00049500 C 06/26/15 49.5 0.00 0.04
BP 150626C00050000 C 06/26/15 50.0 0.00 0.03
BP 150626C00050500 C 06/26/15 50.5 0.00 0.03
BP 150626C00051000 C 06/26/15 51.0 0.00 0.03
BP 150626C00051500 C 06/26/15 51.5 0.00 0.03
BP 150626C00052000 C 06/26/15 52.0 0.00 0.03
BP 150626C00052500 C 06/26/15 52.5 0.00 0.03
BP 150626C00053000 C 06/26/15 53.0 0.00 0.03
BP 150626P00035000 P 06/26/15 35.0 0.01 0.06
BP 150626P00035500 P 06/26/15 35.5 0.02 0.07
BP 150626P00036000 P 06/26/15 36.0 0.02 0.08
BP 150626P00036500 P 06/26/15 36.5 0.02 0.09
BP 150626P00037000 P 06/26/15 37.0 0.02 0.10
BP 150626P00037500 P 06/26/15 37.5 0.03 0.10
BP 150626P00038000 P 06/26/15 38.0 0.04 0.12
BP 150626P00038500 P 06/26/15 38.5 0.05 0.15
BP 150626P00039000 P 06/26/15 39.0 0.10 0.14
BP 150626P00039500 P 06/26/15 39.5 0.12 0.19
BP 150626P00040000 P 06/26/15 40.0 0.19 0.24
BP 150626P00040500 P 06/26/15 40.5 0.27 0.31
BP 150626P00041000 P 06/26/15 41.0 0.36 0.40
BP 150626P00041500 P 06/26/15 41.5 0.48 0.54
BP 150626P00042000 P 06/26/15 42.0 0.65 0.70
BP 150626P00042500 P 06/26/15 42.5 0.85 0.90
BP 150626P00043000 P 06/26/15 43.0 1.10 1.19
BP 150626P00043500 P 06/26/15 43.5 1.33 1.51
BP 150626P00044000 P 06/26/15 44.0 1.67 1.86
BP 150626P00044500 P 06/26/15 44.5 1.86 2.29
BP 150626P00045000 P 06/26/15 45.0 2.14 2.87
BP 150626P00045500 P 06/26/15 45.5 2.60 3.30
BP 150626P00046000 P 06/26/15 46.0 3.05 3.75
BP 150626P00046500 P 06/26/15 46.5 3.55 4.25
BP 150626P00047000 P 06/26/15 47.0 4.00 4.75
BP 150626P00047500 P 06/26/15 47.5 4.50 5.25
BP 150626P00048000 P 06/26/15 48.0 5.00 5.75
BP 150626P00048500 P 06/26/15 48.5 5.40 6.35
BP 150626P00049000 P 06/26/15 49.0 5.90 6.85
BP 150626P00049500 P 06/26/15 49.5 6.70 7.10
BP 150626P00050000 P 06/26/15 50.0 6.90 7.85
BP 150626P00050500 P 06/26/15 50.5 7.40 8.35
BP 150626P00051000 P 06/26/15 51.0 7.90 8.85
BP 150626P00051500 P 06/26/15 51.5 8.40 9.35
BP 150626P00052000 P 06/26/15 52.0 8.90 9.85
BP 150626P00052500 P 06/26/15 52.5 9.40 10.35
BP 150626P00053000 P 06/26/15 53.0 9.90 10.85
BP 150702C00033000 C 07/02/15 33.0 9.20 10.15
BP 150702C00034000 C 07/02/15 34.0 8.25 9.15
BP 150702C00035000 C 07/02/15 35.0 7.25 8.20
BP 150702C00035500 C 07/02/15 35.5 6.90 7.55
BP 150702C00036000 C 07/02/15 36.0 6.40 7.05
BP 150702C00036500 C 07/02/15 36.5 5.90 6.60
BP 150702C00037000 C 07/02/15 37.0 5.45 6.10
BP 150702C00037500 C 07/02/15 37.5 5.00 5.60
BP 150702C00038000 C 07/02/15 38.0 4.45 5.15
BP 150702C00038500 C 07/02/15 38.5 4.00 4.65
BP 150702C00039000 C 07/02/15 39.0 3.50 4.20
BP 150702C00039500 C 07/02/15 39.5 3.10 3.70
BP 150702C00040000 C 07/02/15 40.0 2.71 3.10
BP 150702C00040500 C 07/02/15 40.5 2.32 2.60
BP 150702C00041000 C 07/02/15 41.0 1.91 2.14
BP 150702C00041500 C 07/02/15 41.5 1.53 1.77
BP 150702C00042000 C 07/02/15 42.0 1.22 1.42
BP 150702C00042500 C 07/02/15 42.5 0.96 1.10
BP 150702C00043000 C 07/02/15 43.0 0.70 0.86
BP 150702C00043500 C 07/02/15 43.5 0.50 0.62
BP 150702C00044000 C 07/02/15 44.0 0.35 0.40
BP 150702C00044500 C 07/02/15 44.5 0.24 0.28
BP 150702C00045000 C 07/02/15 45.0 0.16 0.20
BP 150702C00045500 C 07/02/15 45.5 0.10 0.16
BP 150702C00046000 C 07/02/15 46.0 0.05 0.13
BP 150702C00046500 C 07/02/15 46.5 0.03 0.09
BP 150702C00047000 C 07/02/15 47.0 0.02 0.08
BP 150702C00047500 C 07/02/15 47.5 0.02 0.06
BP 150702C00048000 C 07/02/15 48.0 0.01 0.05
BP 150702C00048500 C 07/02/15 48.5 0.00 0.05
BP 150702C00049000 C 07/02/15 49.0 0.00 0.04
BP 150702C00049500 C 07/02/15 49.5 0.00 0.04
BP 150702C00050000 C 07/02/15 50.0 0.00 0.04
BP 150702P00033000 P 07/02/15 33.0 0.01 0.05
BP 150702P00034000 P 07/02/15 34.0 0.01 0.06
BP 150702P00035000 P 07/02/15 35.0 0.02 0.07
BP 150702P00035500 P 07/02/15 35.5 0.02 0.08
BP 150702P00036000 P 07/02/15 36.0 0.02 0.09
BP 150702P00036500 P 07/02/15 36.5 0.02 0.10
BP 150702P00037000 P 07/02/15 37.0 0.03 0.11
BP 150702P00037500 P 07/02/15 37.5 0.04 0.13
BP 150702P00038000 P 07/02/15 38.0 0.06 0.15
BP 150702P00038500 P 07/02/15 38.5 0.08 0.17
BP 150702P00039000 P 07/02/15 39.0 0.12 0.19
BP 150702P00039500 P 07/02/15 39.5 0.17 0.22
BP 150702P00040000 P 07/02/15 40.0 0.23 0.28
BP 150702P00040500 P 07/02/15 40.5 0.32 0.37
BP 150702P00041000 P 07/02/15 41.0 0.42 0.46
BP 150702P00041500 P 07/02/15 41.5 0.54 0.61
BP 150702P00042000 P 07/02/15 42.0 0.72 0.77
BP 150702P00042500 P 07/02/15 42.5 0.93 0.97
BP 150702P00043000 P 07/02/15 43.0 1.18 1.26
BP 150702P00043500 P 07/02/15 43.5 1.38 1.56
BP 150702P00044000 P 07/02/15 44.0 1.72 1.91
BP 150702P00044500 P 07/02/15 44.5 2.11 2.29
BP 150702P00045000 P 07/02/15 45.0 2.44 2.72
BP 150702P00045500 P 07/02/15 45.5 2.88 3.25
BP 150702P00046000 P 07/02/15 46.0 3.15 3.65
BP 150702P00046500 P 07/02/15 46.5 3.60 4.20
BP 150702P00047000 P 07/02/15 47.0 4.10 4.65
BP 150702P00047500 P 07/02/15 47.5 4.50 5.20
BP 150702P00048000 P 07/02/15 48.0 5.00 5.70
BP 150702P00048500 P 07/02/15 48.5 5.40 6.30
BP 150702P00049000 P 07/02/15 49.0 5.90 6.85
BP 150702P00049500 P 07/02/15 49.5 6.40 7.25
BP 150702P00050000 P 07/02/15 50.0 6.90 7.85
BP 150717C00021000 C 07/17/15 21.0 20.70 22.00
BP 150717C00022000 C 07/17/15 22.0 18.90 21.00
BP 150717C00023000 C 07/17/15 23.0 17.95 20.00
BP 150717C00024000 C 07/17/15 24.0 17.90 19.50
BP 150717C00025000 C 07/17/15 25.0 16.90 18.50
BP 150717C00026000 C 07/17/15 26.0 15.90 17.50
BP 150717C00027000 C 07/17/15 27.0 14.90 16.50
BP 150717C00028000 C 07/17/15 28.0 13.90 15.50
BP 150717C00029000 C 07/17/15 29.0 12.90 14.50
BP 150717C00030000 C 07/17/15 30.0 11.90 13.50
BP 150717C00031000 C 07/17/15 31.0 11.20 12.25
BP 150717C00032000 C 07/17/15 32.0 10.05 11.60
BP 150717C00033000 C 07/17/15 33.0 9.25 10.20
BP 150717C00034000 C 07/17/15 34.0 8.25 9.20
BP 150717C00035000 C 07/17/15 35.0 7.50 7.85
BP 150717C00036000 C 07/17/15 36.0 6.50 6.90
BP 150717C00037000 C 07/17/15 37.0 5.55 5.90
BP 150717C00038000 C 07/17/15 38.0 4.60 4.95
BP 150717C00039000 C 07/17/15 39.0 3.70 4.00
BP 150717C00040000 C 07/17/15 40.0 2.82 3.15
BP 150717C00041000 C 07/17/15 41.0 2.03 2.30
BP 150717C00042000 C 07/17/15 42.0 1.38 1.44
BP 150717C00043000 C 07/17/15 43.0 0.85 0.90
BP 150717C00044000 C 07/17/15 44.0 0.48 0.52
BP 150717C00045000 C 07/17/15 45.0 0.25 0.29
BP 150717C00046000 C 07/17/15 46.0 0.13 0.16
BP 150717C00047000 C 07/17/15 47.0 0.05 0.12
BP 150717C00048000 C 07/17/15 48.0 0.03 0.08
BP 150717C00049000 C 07/17/15 49.0 0.02 0.05
BP 150717C00050000 C 07/17/15 50.0 0.00 0.03
BP 150717C00055000 C 07/17/15 55.0 0.00 0.03
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 0.03
BP 150717P00025000 P 07/17/15 25.0 0.00 0.03
BP 150717P00026000 P 07/17/15 26.0 0.01 0.03
BP 150717P00027000 P 07/17/15 27.0 0.00 0.03
BP 150717P00028000 P 07/17/15 28.0 0.00 0.04
BP 150717P00029000 P 07/17/15 29.0 0.00 0.04
BP 150717P00030000 P 07/17/15 30.0 0.00 0.04
BP 150717P00031000 P 07/17/15 31.0 0.01 0.05
BP 150717P00032000 P 07/17/15 32.0 0.01 0.06
BP 150717P00033000 P 07/17/15 33.0 0.02 0.05
BP 150717P00034000 P 07/17/15 34.0 0.03 0.05
BP 150717P00035000 P 07/17/15 35.0 0.05 0.09
BP 150717P00036000 P 07/17/15 36.0 0.06 0.08
BP 150717P00037000 P 07/17/15 37.0 0.09 0.11
BP 150717P00038000 P 07/17/15 38.0 0.14 0.16
BP 150717P00039000 P 07/17/15 39.0 0.21 0.25
BP 150717P00040000 P 07/17/15 40.0 0.34 0.37
BP 150717P00041000 P 07/17/15 41.0 0.55 0.56
BP 150717P00042000 P 07/17/15 42.0 0.86 0.89
BP 150717P00043000 P 07/17/15 43.0 1.31 1.39
BP 150717P00044000 P 07/17/15 44.0 1.93 2.01
BP 150717P00045000 P 07/17/15 45.0 2.59 2.79
BP 150717P00046000 P 07/17/15 46.0 3.45 3.70
BP 150717P00047000 P 07/17/15 47.0 4.30 4.65
BP 150717P00048000 P 07/17/15 48.0 5.25 5.60
BP 150717P00049000 P 07/17/15 49.0 6.00 6.70
BP 150717P00050000 P 07/17/15 50.0 7.25 7.60
BP 150717P00055000 P 07/17/15 55.0 11.55 13.15
BP 150821C00032000 C 08/21/15 32.0 10.05 11.60
BP 150821C00033000 C 08/21/15 33.0 8.10 11.20
BP 150821C00034000 C 08/21/15 34.0 8.30 9.25
BP 150821C00035000 C 08/21/15 35.0 7.30 8.25
BP 150821C00036000 C 08/21/15 36.0 6.35 7.30
BP 150821C00037000 C 08/21/15 37.0 5.40 6.35
BP 150821C00038000 C 08/21/15 38.0 4.55 5.30
BP 150821C00039000 C 08/21/15 39.0 3.70 4.40
BP 150821C00040000 C 08/21/15 40.0 3.00 3.25
BP 150821C00041000 C 08/21/15 41.0 2.28 2.36
BP 150821C00042000 C 08/21/15 42.0 1.64 1.71
BP 150821C00043000 C 08/21/15 43.0 1.12 1.18
BP 150821C00044000 C 08/21/15 44.0 0.74 0.77
BP 150821C00045000 C 08/21/15 45.0 0.45 0.50
BP 150821C00046000 C 08/21/15 46.0 0.27 0.29
BP 150821C00047000 C 08/21/15 47.0 0.16 0.21
BP 150821C00048000 C 08/21/15 48.0 0.09 0.15
BP 150821C00049000 C 08/21/15 49.0 0.05 0.10
BP 150821P00032000 P 08/21/15 32.0 0.06 0.09
BP 150821P00033000 P 08/21/15 33.0 0.07 0.10
BP 150821P00034000 P 08/21/15 34.0 0.10 0.13
BP 150821P00035000 P 08/21/15 35.0 0.14 0.17
BP 150821P00036000 P 08/21/15 36.0 0.20 0.22
BP 150821P00037000 P 08/21/15 37.0 0.27 0.30
BP 150821P00038000 P 08/21/15 38.0 0.38 0.42
BP 150821P00039000 P 08/21/15 39.0 0.54 0.58
BP 150821P00040000 P 08/21/15 40.0 0.76 0.81
BP 150821P00041000 P 08/21/15 41.0 1.07 1.11
BP 150821P00042000 P 08/21/15 42.0 1.48 1.52
BP 150821P00043000 P 08/21/15 43.0 2.00 2.08
BP 150821P00044000 P 08/21/15 44.0 2.64 2.73
BP 150821P00045000 P 08/21/15 45.0 3.35 3.50
BP 150821P00046000 P 08/21/15 46.0 3.80 4.50
BP 150821P00047000 P 08/21/15 47.0 4.70 5.40
BP 150821P00048000 P 08/21/15 48.0 5.55 6.45
BP 150821P00049000 P 08/21/15 49.0 6.50 7.40
BP 151016C00021000 C 10/16/15 21.0 19.95 22.65
BP 151016C00022000 C 10/16/15 22.0 18.85 22.15
BP 151016C00023000 C 10/16/15 23.0 17.90 21.20
BP 151016C00024000 C 10/16/15 24.0 17.05 20.35
BP 151016C00025000 C 10/16/15 25.0 16.05 19.35
BP 151016C00026000 C 10/16/15 26.0 15.05 18.35
BP 151016C00027000 C 10/16/15 27.0 14.05 17.35
BP 151016C00028000 C 10/16/15 28.0 13.05 16.25
BP 151016C00029000 C 10/16/15 29.0 12.10 15.35
BP 151016C00030000 C 10/16/15 30.0 11.95 12.95
BP 151016C00031000 C 10/16/15 31.0 10.95 11.95
BP 151016C00032000 C 10/16/15 32.0 10.05 10.95
BP 151016C00033000 C 10/16/15 33.0 9.20 10.50
BP 151016C00034000 C 10/16/15 34.0 8.35 9.25
BP 151016C00035000 C 10/16/15 35.0 7.35 8.30
BP 151016C00036000 C 10/16/15 36.0 6.40 7.35
BP 151016C00037000 C 10/16/15 37.0 5.50 6.45
BP 151016C00038000 C 10/16/15 38.0 4.70 5.45
BP 151016C00039000 C 10/16/15 39.0 3.85 4.60
BP 151016C00040000 C 10/16/15 40.0 3.20 3.50
BP 151016C00041000 C 10/16/15 41.0 2.53 2.62
BP 151016C00042000 C 10/16/15 42.0 1.93 2.01
BP 151016C00043000 C 10/16/15 43.0 1.42 1.49
BP 151016C00044000 C 10/16/15 44.0 1.02 1.07
BP 151016C00045000 C 10/16/15 45.0 0.70 0.76
BP 151016C00046000 C 10/16/15 46.0 0.48 0.53
BP 151016C00047000 C 10/16/15 47.0 0.32 0.37
BP 151016C00048000 C 10/16/15 48.0 0.21 0.26
BP 151016C00049000 C 10/16/15 49.0 0.14 0.20
BP 151016C00050000 C 10/16/15 50.0 0.09 0.14
BP 151016C00052500 C 10/16/15 52.5 0.04 0.09
BP 151016C00055000 C 10/16/15 55.0 0.01 0.06
BP 151016P00021000 P 10/16/15 21.0 0.01 0.04
BP 151016P00022000 P 10/16/15 22.0 0.01 0.05
BP 151016P00023000 P 10/16/15 23.0 0.02 0.06
BP 151016P00024000 P 10/16/15 24.0 0.02 0.06
BP 151016P00025000 P 10/16/15 25.0 0.03 0.07
BP 151016P00026000 P 10/16/15 26.0 0.04 0.08
BP 151016P00027000 P 10/16/15 27.0 0.04 0.09
BP 151016P00028000 P 10/16/15 28.0 0.06 0.09
BP 151016P00029000 P 10/16/15 29.0 0.07 0.09
BP 151016P00030000 P 10/16/15 30.0 0.09 0.11
BP 151016P00031000 P 10/16/15 31.0 0.11 0.14
BP 151016P00032000 P 10/16/15 32.0 0.14 0.17
BP 151016P00033000 P 10/16/15 33.0 0.17 0.21
BP 151016P00034000 P 10/16/15 34.0 0.22 0.26
BP 151016P00035000 P 10/16/15 35.0 0.28 0.32
BP 151016P00036000 P 10/16/15 36.0 0.36 0.41
BP 151016P00037000 P 10/16/15 37.0 0.46 0.52
BP 151016P00038000 P 10/16/15 38.0 0.62 0.67
BP 151016P00039000 P 10/16/15 39.0 0.83 0.87
BP 151016P00040000 P 10/16/15 40.0 1.10 1.13
BP 151016P00041000 P 10/16/15 41.0 1.41 1.47
BP 151016P00042000 P 10/16/15 42.0 1.84 1.89
BP 151016P00043000 P 10/16/15 43.0 2.35 2.41
BP 151016P00044000 P 10/16/15 44.0 2.96 3.10
BP 151016P00045000 P 10/16/15 45.0 3.65 3.75
BP 151016P00046000 P 10/16/15 46.0 4.30 4.55
BP 151016P00047000 P 10/16/15 47.0 4.85 5.55
BP 151016P00048000 P 10/16/15 48.0 5.65 6.55
BP 151016P00049000 P 10/16/15 49.0 6.60 7.50
BP 151016P00050000 P 10/16/15 50.0 7.55 8.45
BP 151016P00052500 P 10/16/15 52.5 10.00 10.90
BP 151016P00055000 P 10/16/15 55.0 12.10 13.65
BP 160115C00023000 C 01/15/16 23.0 18.65 20.60
BP 160115C00024000 C 01/15/16 24.0 17.60 20.15
BP 160115C00025000 C 01/15/16 25.0 16.60 19.15
BP 160115C00026000 C 01/15/16 26.0 15.60 18.15
BP 160115C00027000 C 01/15/16 27.0 13.80 17.20
BP 160115C00028000 C 01/15/16 28.0 13.10 15.55
BP 160115C00029000 C 01/15/16 29.0 12.00 15.15
BP 160115C00030000 C 01/15/16 30.0 11.95 13.55
BP 160115C00031000 C 01/15/16 31.0 11.00 12.55
BP 160115C00032000 C 01/15/16 32.0 10.05 11.60
BP 160115C00033000 C 01/15/16 33.0 9.35 9.90
BP 160115C00034000 C 01/15/16 34.0 8.40 8.90
BP 160115C00035000 C 01/15/16 35.0 7.45 7.95
BP 160115C00036000 C 01/15/16 36.0 6.50 7.00
BP 160115C00037000 C 01/15/16 37.0 5.60 6.10
BP 160115C00038000 C 01/15/16 38.0 4.85 5.20
BP 160115C00039000 C 01/15/16 39.0 4.05 4.35
BP 160115C00040000 C 01/15/16 40.0 3.45 3.60
BP 160115C00041000 C 01/15/16 41.0 2.77 2.96
BP 160115C00042000 C 01/15/16 42.0 2.28 2.39
BP 160115C00043000 C 01/15/16 43.0 1.79 1.88
BP 160115C00044000 C 01/15/16 44.0 1.37 1.46
BP 160115C00045000 C 01/15/16 45.0 1.04 1.14
BP 160115C00046000 C 01/15/16 46.0 0.78 0.87
BP 160115C00047000 C 01/15/16 47.0 0.58 0.67
BP 160115C00048000 C 01/15/16 48.0 0.43 0.51
BP 160115C00049000 C 01/15/16 49.0 0.32 0.39
BP 160115C00050000 C 01/15/16 50.0 0.23 0.30
BP 160115C00052500 C 01/15/16 52.5 0.11 0.16
BP 160115C00055000 C 01/15/16 55.0 0.05 0.09
BP 160115C00057500 C 01/15/16 57.5 0.02 0.09
BP 160115C00060000 C 01/15/16 60.0 0.02 0.07
BP 160115C00062500 C 01/15/16 62.5 0.01 0.05
BP 160115C00065000 C 01/15/16 65.0 0.00 0.04
BP 160115P00023000 P 01/15/16 23.0 0.06 0.09
BP 160115P00024000 P 01/15/16 24.0 0.07 0.09
BP 160115P00025000 P 01/15/16 25.0 0.08 0.11
BP 160115P00026000 P 01/15/16 26.0 0.10 0.13
BP 160115P00027000 P 01/15/16 27.0 0.12 0.16
BP 160115P00028000 P 01/15/16 28.0 0.15 0.19
BP 160115P00029000 P 01/15/16 29.0 0.17 0.22
BP 160115P00030000 P 01/15/16 30.0 0.24 0.26
BP 160115P00031000 P 01/15/16 31.0 0.26 0.31
BP 160115P00032000 P 01/15/16 32.0 0.32 0.38
BP 160115P00033000 P 01/15/16 33.0 0.40 0.46
BP 160115P00034000 P 01/15/16 34.0 0.49 0.54
BP 160115P00035000 P 01/15/16 35.0 0.60 0.66
BP 160115P00036000 P 01/15/16 36.0 0.75 0.81
BP 160115P00037000 P 01/15/16 37.0 0.94 1.01
BP 160115P00038000 P 01/15/16 38.0 1.17 1.24
BP 160115P00039000 P 01/15/16 39.0 1.45 1.52
BP 160115P00040000 P 01/15/16 40.0 1.78 1.87
BP 160115P00041000 P 01/15/16 41.0 2.18 2.26
BP 160115P00042000 P 01/15/16 42.0 2.64 2.76
BP 160115P00043000 P 01/15/16 43.0 3.15 3.30
BP 160115P00044000 P 01/15/16 44.0 3.60 3.90
BP 160115P00045000 P 01/15/16 45.0 4.25 4.65
BP 160115P00046000 P 01/15/16 46.0 4.80 5.40
BP 160115P00047000 P 01/15/16 47.0 5.50 6.25
BP 160115P00048000 P 01/15/16 48.0 6.35 7.10
BP 160115P00049000 P 01/15/16 49.0 7.35 8.00
BP 160115P00050000 P 01/15/16 50.0 8.20 8.90
BP 160115P00052500 P 01/15/16 52.5 10.20 11.75
BP 160115P00055000 P 01/15/16 55.0 12.60 14.20
BP 160115P00057500 P 01/15/16 57.5 15.05 16.65
BP 160115P00060000 P 01/15/16 60.0 17.55 19.15
BP 160115P00062500 P 01/15/16 62.5 18.70 22.50
BP 160115P00065000 P 01/15/16 65.0 21.20 25.00
BP 170120C00018000 C 01/20/17 18.0 22.30 27.00
BP 170120C00020000 C 01/20/17 20.0 20.10 24.90
BP 170120C00023000 C 01/20/17 23.0 17.10 21.90
BP 170120C00025000 C 01/20/17 25.0 15.20 19.90
BP 170120C00028000 C 01/20/17 28.0 12.30 17.00
BP 170120C00030000 C 01/20/17 30.0 10.30 15.00
BP 170120C00033000 C 01/20/17 33.0 8.95 10.85
BP 170120C00035000 C 01/20/17 35.0 7.20 8.50
BP 170120C00038000 C 01/20/17 38.0 5.35 6.00
BP 170120C00040000 C 01/20/17 40.0 4.30 4.65
BP 170120C00043000 C 01/20/17 43.0 2.77 3.15
BP 170120C00045000 C 01/20/17 45.0 2.05 2.50
BP 170120C00047000 C 01/20/17 47.0 1.44 1.80
BP 170120C00050000 C 01/20/17 50.0 0.90 1.26
BP 170120C00052500 C 01/20/17 52.5 0.40 0.89
BP 170120C00055000 C 01/20/17 55.0 0.31 0.82
BP 170120C00060000 C 01/20/17 60.0 0.22 0.58
BP 170120C00065000 C 01/20/17 65.0 0.10 0.14
BP 170120P00018000 P 01/20/17 18.0 0.01 0.35
BP 170120P00020000 P 01/20/17 20.0 0.10 0.40
BP 170120P00023000 P 01/20/17 23.0 0.28 0.62
BP 170120P00025000 P 01/20/17 25.0 0.40 0.85
BP 170120P00028000 P 01/20/17 28.0 0.65 1.00
BP 170120P00030000 P 01/20/17 30.0 0.89 1.13
BP 170120P00033000 P 01/20/17 33.0 1.41 2.11
BP 170120P00035000 P 01/20/17 35.0 1.89 2.62
BP 170120P00038000 P 01/20/17 38.0 2.87 3.45
BP 170120P00040000 P 01/20/17 40.0 3.75 4.20
BP 170120P00043000 P 01/20/17 43.0 5.25 5.95
BP 170120P00045000 P 01/20/17 45.0 6.50 7.25
BP 170120P00047000 P 01/20/17 47.0 7.45 9.25
BP 170120P00050000 P 01/20/17 50.0 9.85 11.60
BP 170120P00052500 P 01/20/17 52.5 10.90 14.35
BP 170120P00055000 P 01/20/17 55.0 13.10 16.10
BP 170120P00060000 P 01/20/17 60.0 17.90 21.60
BP 170120P00065000 P 01/20/17 65.0 22.50 27.00

OPRA data is delayed 15 minutes.