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 (2015-09-04)Premium Content

Bp Plc (BP)
As of Aug 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 150904C00022000 C 09/04/15 22.0 10.55 11.75
BP 150904C00023000 C 09/04/15 23.0 9.40 10.85
BP 150904C00023500 C 09/04/15 23.5 9.00 10.20
BP 150904C00024000 C 09/04/15 24.0 8.50 9.70
BP 150904C00024500 C 09/04/15 24.5 7.95 9.20
BP 150904C00025000 C 09/04/15 25.0 7.45 8.70
BP 150904C00025500 C 09/04/15 25.5 7.00 8.20
BP 150904C00026000 C 09/04/15 26.0 6.45 7.70
BP 150904C00026500 C 09/04/15 26.5 5.95 7.20
BP 150904C00027000 C 09/04/15 27.0 5.45 6.70
BP 150904C00027500 C 09/04/15 27.5 4.95 6.20
BP 150904C00028000 C 09/04/15 28.0 4.50 5.70
BP 150904C00028500 C 09/04/15 28.5 4.85 5.20
BP 150904C00029000 C 09/04/15 29.0 4.50 4.70
BP 150904C00029500 C 09/04/15 29.5 3.00 4.20
BP 150904C00030000 C 09/04/15 30.0 2.52 3.75
BP 150904C00030500 C 09/04/15 30.5 2.07 3.25
BP 150904C00031000 C 09/04/15 31.0 2.48 2.67
BP 150904C00031500 C 09/04/15 31.5 1.65 2.25
BP 150904C00032000 C 09/04/15 32.0 1.66 1.74
BP 150904C00032500 C 09/04/15 32.5 1.18 1.30
BP 150904C00033000 C 09/04/15 33.0 0.75 0.92
BP 150904C00033500 C 09/04/15 33.5 0.54 0.58
BP 150904C00034000 C 09/04/15 34.0 0.31 0.34
BP 150904C00034500 C 09/04/15 34.5 0.16 0.17
BP 150904C00035000 C 09/04/15 35.0 0.06 0.10
BP 150904C00035500 C 09/04/15 35.5 0.02 0.06
BP 150904C00036000 C 09/04/15 36.0 0.00 0.08
BP 150904C00036500 C 09/04/15 36.5 0.00 0.12
BP 150904C00037000 C 09/04/15 37.0 0.00 0.08
BP 150904C00037500 C 09/04/15 37.5 0.00 0.12
BP 150904C00038000 C 09/04/15 38.0 0.00 0.10
BP 150904C00038500 C 09/04/15 38.5 0.00 0.12
BP 150904C00039000 C 09/04/15 39.0 0.00 0.12
BP 150904C00039500 C 09/04/15 39.5 0.00 0.12
BP 150904C00040000 C 09/04/15 40.0 0.00 0.12
BP 150904C00040500 C 09/04/15 40.5 0.00 0.12
BP 150904C00041000 C 09/04/15 41.0 0.00 0.12
BP 150904C00041500 C 09/04/15 41.5 0.00 0.12
BP 150904C00042000 C 09/04/15 42.0 0.00 0.12
BP 150904C00042500 C 09/04/15 42.5 0.00 0.12
BP 150904C00043000 C 09/04/15 43.0 0.00 0.12
BP 150904C00043500 C 09/04/15 43.5 0.00 0.12
BP 150904C00044000 C 09/04/15 44.0 0.00 0.12
BP 150904C00044500 C 09/04/15 44.5 0.00 0.12
BP 150904C00045000 C 09/04/15 45.0 0.00 0.12
BP 150904C00045500 C 09/04/15 45.5 0.00 0.12
BP 150904C00046000 C 09/04/15 46.0 0.00 0.12
BP 150904C00046500 C 09/04/15 46.5 0.00 0.12
BP 150904C00047000 C 09/04/15 47.0 0.00 0.12
BP 150904C00047500 C 09/04/15 47.5 0.00 0.10
BP 150904C00048000 C 09/04/15 48.0 0.00 0.12
BP 150904C00048500 C 09/04/15 48.5 0.00 0.12
BP 150904P00022000 P 09/04/15 22.0 0.00 0.12
BP 150904P00023000 P 09/04/15 23.0 0.00 0.12
BP 150904P00023500 P 09/04/15 23.5 0.00 0.12
BP 150904P00024000 P 09/04/15 24.0 0.00 0.12
BP 150904P00024500 P 09/04/15 24.5 0.00 0.03
BP 150904P00025000 P 09/04/15 25.0 0.00 0.11
BP 150904P00025500 P 09/04/15 25.5 0.00 0.13
BP 150904P00026000 P 09/04/15 26.0 0.00 0.03
BP 150904P00026500 P 09/04/15 26.5 0.00 0.03
BP 150904P00027000 P 09/04/15 27.0 0.01 0.04
BP 150904P00027500 P 09/04/15 27.5 0.01 0.13
BP 150904P00028000 P 09/04/15 28.0 0.01 0.05
BP 150904P00028500 P 09/04/15 28.5 0.02 0.04
BP 150904P00029000 P 09/04/15 29.0 0.02 0.15
BP 150904P00029500 P 09/04/15 29.5 0.03 0.13
BP 150904P00030000 P 09/04/15 30.0 0.03 0.06
BP 150904P00030500 P 09/04/15 30.5 0.04 0.13
BP 150904P00031000 P 09/04/15 31.0 0.06 0.13
BP 150904P00031500 P 09/04/15 31.5 0.07 0.12
BP 150904P00032000 P 09/04/15 32.0 0.11 0.14
BP 150904P00032500 P 09/04/15 32.5 0.18 0.21
BP 150904P00033000 P 09/04/15 33.0 0.29 0.34
BP 150904P00033500 P 09/04/15 33.5 0.48 0.51
BP 150904P00034000 P 09/04/15 34.0 0.72 0.85
BP 150904P00034500 P 09/04/15 34.5 1.06 1.28
BP 150904P00035000 P 09/04/15 35.0 1.44 1.76
BP 150904P00035500 P 09/04/15 35.5 1.87 2.21
BP 150904P00036000 P 09/04/15 36.0 2.36 2.73
BP 150904P00036500 P 09/04/15 36.5 2.85 3.35
BP 150904P00037000 P 09/04/15 37.0 3.30 3.95
BP 150904P00037500 P 09/04/15 37.5 3.80 4.35
BP 150904P00038000 P 09/04/15 38.0 4.30 5.00
BP 150904P00038500 P 09/04/15 38.5 4.80 5.30
BP 150904P00039000 P 09/04/15 39.0 5.30 6.05
BP 150904P00039500 P 09/04/15 39.5 5.80 6.50
BP 150904P00040000 P 09/04/15 40.0 6.30 7.00
BP 150904P00040500 P 09/04/15 40.5 6.80 7.50
BP 150904P00041000 P 09/04/15 41.0 7.30 8.20
BP 150904P00041500 P 09/04/15 41.5 7.80 8.60
BP 150904P00042000 P 09/04/15 42.0 8.30 9.20
BP 150904P00042500 P 09/04/15 42.5 8.80 9.70
BP 150904P00043000 P 09/04/15 43.0 9.15 9.85
BP 150904P00043500 P 09/04/15 43.5 9.70 10.95
BP 150904P00044000 P 09/04/15 44.0 10.20 11.45
BP 150904P00044500 P 09/04/15 44.5 10.70 12.05
BP 150904P00045000 P 09/04/15 45.0 11.20 12.55
BP 150904P00045500 P 09/04/15 45.5 11.70 12.65
BP 150904P00046000 P 09/04/15 46.0 12.20 13.55
BP 150904P00046500 P 09/04/15 46.5 12.70 13.70
BP 150904P00047000 P 09/04/15 47.0 13.15 13.90
BP 150904P00047500 P 09/04/15 47.5 13.60 14.65
BP 150904P00048000 P 09/04/15 48.0 14.20 15.20
BP 150904P00048500 P 09/04/15 48.5 14.80 15.60
BP 150911C00025000 C 09/11/15 25.0 7.45 8.75
BP 150911C00026000 C 09/11/15 26.0 6.45 7.70
BP 150911C00027000 C 09/11/15 27.0 5.50 6.75
BP 150911C00027500 C 09/11/15 27.5 5.00 6.25
BP 150911C00028000 C 09/11/15 28.0 4.50 5.75
BP 150911C00028500 C 09/11/15 28.5 4.05 5.25
BP 150911C00029000 C 09/11/15 29.0 4.35 4.75
BP 150911C00029500 C 09/11/15 29.5 3.90 4.25
BP 150911C00030000 C 09/11/15 30.0 2.97 3.80
BP 150911C00030500 C 09/11/15 30.5 2.86 3.30
BP 150911C00031000 C 09/11/15 31.0 2.48 2.82
BP 150911C00031500 C 09/11/15 31.5 2.22 2.32
BP 150911C00032000 C 09/11/15 32.0 1.79 1.89
BP 150911C00032500 C 09/11/15 32.5 1.39 1.51
BP 150911C00033000 C 09/11/15 33.0 0.94 1.12
BP 150911C00033500 C 09/11/15 33.5 0.74 0.81
BP 150911C00034000 C 09/11/15 34.0 0.50 0.56
BP 150911C00034500 C 09/11/15 34.5 0.31 0.37
BP 150911C00035000 C 09/11/15 35.0 0.21 0.22
BP 150911C00035500 C 09/11/15 35.5 0.11 0.15
BP 150911C00036000 C 09/11/15 36.0 0.05 0.09
BP 150911C00036500 C 09/11/15 36.5 0.01 0.13
BP 150911C00037000 C 09/11/15 37.0 0.01 0.13
BP 150911C00037500 C 09/11/15 37.5 0.00 0.13
BP 150911C00038000 C 09/11/15 38.0 0.00 0.13
BP 150911C00038500 C 09/11/15 38.5 0.00 0.12
BP 150911C00039000 C 09/11/15 39.0 0.00 0.12
BP 150911C00039500 C 09/11/15 39.5 0.00 0.12
BP 150911C00040000 C 09/11/15 40.0 0.00 0.12
BP 150911C00040500 C 09/11/15 40.5 0.00 0.12
BP 150911C00041000 C 09/11/15 41.0 0.00 0.12
BP 150911C00041500 C 09/11/15 41.5 0.00 0.12
BP 150911C00042000 C 09/11/15 42.0 0.00 0.12
BP 150911C00042500 C 09/11/15 42.5 0.00 0.12
BP 150911C00043000 C 09/11/15 43.0 0.00 0.12
BP 150911C00043500 C 09/11/15 43.5 0.00 0.12
BP 150911C00044000 C 09/11/15 44.0 0.00 0.12
BP 150911C00044500 C 09/11/15 44.5 0.00 0.12
BP 150911C00045000 C 09/11/15 45.0 0.00 0.12
BP 150911C00046000 C 09/11/15 46.0 0.00 0.12
BP 150911P00025000 P 09/11/15 25.0 0.01 0.13
BP 150911P00026000 P 09/11/15 26.0 0.01 0.13
BP 150911P00027000 P 09/11/15 27.0 0.02 0.15
BP 150911P00027500 P 09/11/15 27.5 0.03 0.12
BP 150911P00028000 P 09/11/15 28.0 0.04 0.13
BP 150911P00028500 P 09/11/15 28.5 0.05 0.13
BP 150911P00029000 P 09/11/15 29.0 0.05 0.13
BP 150911P00029500 P 09/11/15 29.5 0.06 0.13
BP 150911P00030000 P 09/11/15 30.0 0.08 0.13
BP 150911P00030500 P 09/11/15 30.5 0.10 0.13
BP 150911P00031000 P 09/11/15 31.0 0.13 0.17
BP 150911P00031500 P 09/11/15 31.5 0.18 0.22
BP 150911P00032000 P 09/11/15 32.0 0.25 0.30
BP 150911P00032500 P 09/11/15 32.5 0.35 0.41
BP 150911P00033000 P 09/11/15 33.0 0.49 0.56
BP 150911P00033500 P 09/11/15 33.5 0.69 0.76
BP 150911P00034000 P 09/11/15 34.0 0.94 1.04
BP 150911P00034500 P 09/11/15 34.5 1.24 1.40
BP 150911P00035000 P 09/11/15 35.0 1.60 1.84
BP 150911P00035500 P 09/11/15 35.5 1.98 2.41
BP 150911P00036000 P 09/11/15 36.0 2.42 2.87
BP 150911P00036500 P 09/11/15 36.5 2.87 3.25
BP 150911P00037000 P 09/11/15 37.0 3.35 3.85
BP 150911P00037500 P 09/11/15 37.5 3.85 4.35
BP 150911P00038000 P 09/11/15 38.0 4.35 4.85
BP 150911P00038500 P 09/11/15 38.5 4.85 5.30
BP 150911P00039000 P 09/11/15 39.0 5.30 6.05
BP 150911P00039500 P 09/11/15 39.5 5.80 6.35
BP 150911P00040000 P 09/11/15 40.0 6.30 6.85
BP 150911P00040500 P 09/11/15 40.5 6.80 7.45
BP 150911P00041000 P 09/11/15 41.0 7.30 7.85
BP 150911P00041500 P 09/11/15 41.5 7.80 8.50
BP 150911P00042000 P 09/11/15 42.0 8.30 9.05
BP 150911P00042500 P 09/11/15 42.5 8.80 9.55
BP 150911P00043000 P 09/11/15 43.0 9.20 9.80
BP 150911P00043500 P 09/11/15 43.5 9.70 10.60
BP 150911P00044000 P 09/11/15 44.0 10.20 11.10
BP 150911P00044500 P 09/11/15 44.5 10.70 11.60
BP 150911P00045000 P 09/11/15 45.0 11.20 12.10
BP 150911P00046000 P 09/11/15 46.0 12.20 13.10
BP 150918C00022000 C 09/18/15 22.0 10.50 11.70
BP 150918C00023000 C 09/18/15 23.0 9.50 10.70
BP 150918C00024000 C 09/18/15 24.0 8.50 9.70
BP 150918C00025000 C 09/18/15 25.0 7.50 8.70
BP 150918C00026000 C 09/18/15 26.0 6.50 7.75
BP 150918C00026500 C 09/18/15 26.5 6.05 7.25
BP 150918C00027000 C 09/18/15 27.0 5.55 6.75
BP 150918C00027500 C 09/18/15 27.5 5.05 6.25
BP 150918C00028000 C 09/18/15 28.0 4.60 5.75
BP 150918C00028500 C 09/18/15 28.5 4.10 5.30
BP 150918C00029000 C 09/18/15 29.0 4.40 4.80
BP 150918C00029500 C 09/18/15 29.5 3.95 4.35
BP 150918C00030000 C 09/18/15 30.0 3.45 3.80
BP 150918C00030500 C 09/18/15 30.5 3.10 3.35
BP 150918C00031000 C 09/18/15 31.0 2.81 2.89
BP 150918C00031500 C 09/18/15 31.5 2.37 2.46
BP 150918C00032000 C 09/18/15 32.0 1.96 2.08
BP 150918C00032500 C 09/18/15 32.5 1.60 1.68
BP 150918C00033000 C 09/18/15 33.0 1.27 1.34
BP 150918C00033500 C 09/18/15 33.5 0.98 1.04
BP 150918C00034000 C 09/18/15 34.0 0.73 0.78
BP 150918C00034500 C 09/18/15 34.5 0.53 0.56
BP 150918C00035000 C 09/18/15 35.0 0.37 0.39
BP 150918C00035500 C 09/18/15 35.5 0.24 0.28
BP 150918C00036000 C 09/18/15 36.0 0.17 0.19
BP 150918C00036500 C 09/18/15 36.5 0.06 0.14
BP 150918C00037000 C 09/18/15 37.0 0.06 0.10
BP 150918C00037500 C 09/18/15 37.5 0.03 0.10
BP 150918C00038000 C 09/18/15 38.0 0.01 0.13
BP 150918C00038500 C 09/18/15 38.5 0.01 0.13
BP 150918C00039000 C 09/18/15 39.0 0.01 0.10
BP 150918C00039500 C 09/18/15 39.5 0.00 0.11
BP 150918C00040000 C 09/18/15 40.0 0.01 0.08
BP 150918C00040500 C 09/18/15 40.5 0.00 0.10
BP 150918C00041000 C 09/18/15 41.0 0.00 0.03
BP 150918C00041500 C 09/18/15 41.5 0.00 0.10
BP 150918C00042000 C 09/18/15 42.0 0.00 0.05
BP 150918C00042500 C 09/18/15 42.5 0.00 0.11
BP 150918C00043000 C 09/18/15 43.0 0.00 0.03
BP 150918C00043500 C 09/18/15 43.5 0.00 0.12
BP 150918C00044000 C 09/18/15 44.0 0.00 0.05
BP 150918C00044500 C 09/18/15 44.5 0.00 0.12
BP 150918C00045000 C 09/18/15 45.0 0.00 0.02
BP 150918C00045500 C 09/18/15 45.5 0.00 0.11
BP 150918C00046000 C 09/18/15 46.0 0.00 0.10
BP 150918C00046500 C 09/18/15 46.5 0.00 0.10
BP 150918C00047000 C 09/18/15 47.0 0.00 0.10
BP 150918C00047500 C 09/18/15 47.5 0.00 0.10
BP 150918C00048000 C 09/18/15 48.0 0.00 0.10
BP 150918C00050000 C 09/18/15 50.0 0.00 0.10
BP 150918P00022000 P 09/18/15 22.0 0.00 0.12
BP 150918P00023000 P 09/18/15 23.0 0.00 0.13
BP 150918P00024000 P 09/18/15 24.0 0.01 0.14
BP 150918P00025000 P 09/18/15 25.0 0.01 0.16
BP 150918P00026000 P 09/18/15 26.0 0.02 0.17
BP 150918P00026500 P 09/18/15 26.5 0.04 0.18
BP 150918P00027000 P 09/18/15 27.0 0.05 0.13
BP 150918P00027500 P 09/18/15 27.5 0.06 0.13
BP 150918P00028000 P 09/18/15 28.0 0.07 0.12
BP 150918P00028500 P 09/18/15 28.5 0.09 0.13
BP 150918P00029000 P 09/18/15 29.0 0.10 0.13
BP 150918P00029500 P 09/18/15 29.5 0.13 0.16
BP 150918P00030000 P 09/18/15 30.0 0.16 0.19
BP 150918P00030500 P 09/18/15 30.5 0.20 0.24
BP 150918P00031000 P 09/18/15 31.0 0.26 0.30
BP 150918P00031500 P 09/18/15 31.5 0.33 0.37
BP 150918P00032000 P 09/18/15 32.0 0.43 0.47
BP 150918P00032500 P 09/18/15 32.5 0.56 0.61
BP 150918P00033000 P 09/18/15 33.0 0.72 0.77
BP 150918P00033500 P 09/18/15 33.5 0.92 0.98
BP 150918P00034000 P 09/18/15 34.0 1.16 1.25
BP 150918P00034500 P 09/18/15 34.5 1.44 1.54
BP 150918P00035000 P 09/18/15 35.0 1.77 1.87
BP 150918P00035500 P 09/18/15 35.5 2.14 2.30
BP 150918P00036000 P 09/18/15 36.0 2.56 2.71
BP 150918P00036500 P 09/18/15 36.5 2.97 3.40
BP 150918P00037000 P 09/18/15 37.0 3.40 3.90
BP 150918P00037500 P 09/18/15 37.5 3.85 4.40
BP 150918P00038000 P 09/18/15 38.0 4.35 4.75
BP 150918P00038500 P 09/18/15 38.5 4.85 5.50
BP 150918P00039000 P 09/18/15 39.0 5.40 5.60
BP 150918P00039500 P 09/18/15 39.5 5.80 6.50
BP 150918P00040000 P 09/18/15 40.0 6.30 7.00
BP 150918P00040500 P 09/18/15 40.5 6.80 7.50
BP 150918P00041000 P 09/18/15 41.0 7.30 8.00
BP 150918P00041500 P 09/18/15 41.5 7.80 8.50
BP 150918P00042000 P 09/18/15 42.0 8.30 9.00
BP 150918P00042500 P 09/18/15 42.5 8.80 9.65
BP 150918P00043000 P 09/18/15 43.0 9.25 10.00
BP 150918P00043500 P 09/18/15 43.5 9.65 10.55
BP 150918P00044000 P 09/18/15 44.0 10.25 11.00
BP 150918P00044500 P 09/18/15 44.5 10.75 11.35
BP 150918P00045000 P 09/18/15 45.0 11.25 12.05
BP 150918P00045500 P 09/18/15 45.5 11.65 12.55
BP 150918P00046000 P 09/18/15 46.0 12.25 13.05
BP 150918P00046500 P 09/18/15 46.5 12.65 13.55
BP 150918P00047000 P 09/18/15 47.0 13.20 14.05
BP 150918P00047500 P 09/18/15 47.5 13.65 14.55
BP 150918P00048000 P 09/18/15 48.0 14.15 15.10
BP 150918P00050000 P 09/18/15 50.0 16.30 17.05
BP 150925C00025000 C 09/25/15 25.0 7.50 8.75
BP 150925C00026000 C 09/25/15 26.0 6.50 7.80
BP 150925C00027000 C 09/25/15 27.0 5.60 6.80
BP 150925C00027500 C 09/25/15 27.5 5.10 6.30
BP 150925C00028000 C 09/25/15 28.0 4.65 5.80
BP 150925C00028500 C 09/25/15 28.5 4.20 5.35
BP 150925C00029000 C 09/25/15 29.0 4.10 4.85
BP 150925C00029500 C 09/25/15 29.5 3.95 4.40
BP 150925C00030000 C 09/25/15 30.0 3.65 3.90
BP 150925C00030500 C 09/25/15 30.5 3.25 3.45
BP 150925C00031000 C 09/25/15 31.0 2.85 3.05
BP 150925C00031500 C 09/25/15 31.5 2.46 2.59
BP 150925C00032000 C 09/25/15 32.0 2.08 2.22
BP 150925C00032500 C 09/25/15 32.5 1.73 1.86
BP 150925C00033000 C 09/25/15 33.0 1.42 1.50
BP 150925C00033500 C 09/25/15 33.5 1.12 1.22
BP 150925C00034000 C 09/25/15 34.0 0.89 0.96
BP 150925C00034500 C 09/25/15 34.5 0.67 0.73
BP 150925C00035000 C 09/25/15 35.0 0.50 0.53
BP 150925C00035500 C 09/25/15 35.5 0.34 0.41
BP 150925C00036000 C 09/25/15 36.0 0.24 0.30
BP 150925C00036500 C 09/25/15 36.5 0.16 0.23
BP 150925C00037000 C 09/25/15 37.0 0.11 0.17
BP 150925C00037500 C 09/25/15 37.5 0.03 0.13
BP 150925C00038000 C 09/25/15 38.0 0.02 0.13
BP 150925C00038500 C 09/25/15 38.5 0.01 0.10
BP 150925C00039000 C 09/25/15 39.0 0.01 0.12
BP 150925C00039500 C 09/25/15 39.5 0.00 0.13
BP 150925C00040000 C 09/25/15 40.0 0.00 0.10
BP 150925C00040500 C 09/25/15 40.5 0.00 0.13
BP 150925C00041000 C 09/25/15 41.0 0.00 0.12
BP 150925C00041500 C 09/25/15 41.5 0.00 0.13
BP 150925C00042000 C 09/25/15 42.0 0.00 0.12
BP 150925C00042500 C 09/25/15 42.5 0.00 0.12
BP 150925C00043000 C 09/25/15 43.0 0.00 0.12
BP 150925C00043500 C 09/25/15 43.5 0.00 0.12
BP 150925C00044000 C 09/25/15 44.0 0.00 0.12
BP 150925C00044500 C 09/25/15 44.5 0.00 0.12
BP 150925C00045000 C 09/25/15 45.0 0.00 0.12
BP 150925P00025000 P 09/25/15 25.0 0.03 0.17
BP 150925P00026000 P 09/25/15 26.0 0.05 0.20
BP 150925P00027000 P 09/25/15 27.0 0.07 0.13
BP 150925P00027500 P 09/25/15 27.5 0.09 0.21
BP 150925P00028000 P 09/25/15 28.0 0.10 0.14
BP 150925P00028500 P 09/25/15 28.5 0.12 0.20
BP 150925P00029000 P 09/25/15 29.0 0.14 0.30
BP 150925P00029500 P 09/25/15 29.5 0.18 0.24
BP 150925P00030000 P 09/25/15 30.0 0.22 0.28
BP 150925P00030500 P 09/25/15 30.5 0.28 0.35
BP 150925P00031000 P 09/25/15 31.0 0.34 0.40
BP 150925P00031500 P 09/25/15 31.5 0.44 0.50
BP 150925P00032000 P 09/25/15 32.0 0.55 0.61
BP 150925P00032500 P 09/25/15 32.5 0.70 0.80
BP 150925P00033000 P 09/25/15 33.0 0.86 0.93
BP 150925P00033500 P 09/25/15 33.5 1.07 1.15
BP 150925P00034000 P 09/25/15 34.0 1.27 1.40
BP 150925P00034500 P 09/25/15 34.5 1.58 1.70
BP 150925P00035000 P 09/25/15 35.0 1.91 2.29
BP 150925P00035500 P 09/25/15 35.5 2.26 2.62
BP 150925P00036000 P 09/25/15 36.0 2.66 2.76
BP 150925P00036500 P 09/25/15 36.5 3.05 3.55
BP 150925P00037000 P 09/25/15 37.0 3.45 4.00
BP 150925P00037500 P 09/25/15 37.5 3.90 4.55
BP 150925P00038000 P 09/25/15 38.0 4.40 5.05
BP 150925P00038500 P 09/25/15 38.5 4.85 5.25
BP 150925P00039000 P 09/25/15 39.0 5.35 5.75
BP 150925P00039500 P 09/25/15 39.5 5.85 6.55
BP 150925P00040000 P 09/25/15 40.0 6.30 7.05
BP 150925P00040500 P 09/25/15 40.5 6.80 7.45
BP 150925P00041000 P 09/25/15 41.0 7.30 8.00
BP 150925P00041500 P 09/25/15 41.5 7.80 8.50
BP 150925P00042000 P 09/25/15 42.0 8.30 9.00
BP 150925P00042500 P 09/25/15 42.5 8.70 9.30
BP 150925P00043000 P 09/25/15 43.0 9.20 9.80
BP 150925P00043500 P 09/25/15 43.5 9.70 10.30
BP 150925P00044000 P 09/25/15 44.0 10.20 11.05
BP 150925P00044500 P 09/25/15 44.5 10.60 11.55
BP 150925P00045000 P 09/25/15 45.0 11.20 11.80
BP 151002C00025000 C 10/02/15 25.0 7.55 8.75
BP 151002C00026000 C 10/02/15 26.0 6.55 7.80
BP 151002C00027000 C 10/02/15 27.0 5.60 6.80
BP 151002C00027500 C 10/02/15 27.5 5.15 6.35
BP 151002C00028000 C 10/02/15 28.0 4.70 5.85
BP 151002C00028500 C 10/02/15 28.5 4.25 5.40
BP 151002C00029000 C 10/02/15 29.0 4.45 4.90
BP 151002C00029500 C 10/02/15 29.5 3.95 4.45
BP 151002C00030000 C 10/02/15 30.0 3.70 3.95
BP 151002C00030500 C 10/02/15 30.5 3.20 3.55
BP 151002C00031000 C 10/02/15 31.0 2.82 3.15
BP 151002C00031500 C 10/02/15 31.5 2.43 2.74
BP 151002C00032000 C 10/02/15 32.0 1.93 2.37
BP 151002C00032500 C 10/02/15 32.5 1.75 2.01
BP 151002C00033000 C 10/02/15 33.0 1.43 1.68
BP 151002C00033500 C 10/02/15 33.5 1.26 1.33
BP 151002C00034000 C 10/02/15 34.0 0.98 1.08
BP 151002C00034500 C 10/02/15 34.5 0.77 0.86
BP 151002C00035000 C 10/02/15 35.0 0.55 0.67
BP 151002C00035500 C 10/02/15 35.5 0.39 0.53
BP 151002C00036000 C 10/02/15 36.0 0.31 0.39
BP 151002C00036500 C 10/02/15 36.5 0.22 0.30
BP 151002C00037000 C 10/02/15 37.0 0.16 0.23
BP 151002C00037500 C 10/02/15 37.5 0.13 0.17
BP 151002C00038000 C 10/02/15 38.0 0.08 0.13
BP 151002C00038500 C 10/02/15 38.5 0.03 0.13
BP 151002C00039000 C 10/02/15 39.0 0.02 0.12
BP 151002C00039500 C 10/02/15 39.5 0.01 0.14
BP 151002C00040000 C 10/02/15 40.0 0.01 0.09
BP 151002C00040500 C 10/02/15 40.5 0.01 0.13
BP 151002C00041000 C 10/02/15 41.0 0.00 0.13
BP 151002C00041500 C 10/02/15 41.5 0.00 0.13
BP 151002C00042000 C 10/02/15 42.0 0.00 0.13
BP 151002C00042500 C 10/02/15 42.5 0.00 0.12
BP 151002C00043000 C 10/02/15 43.0 0.00 0.13
BP 151002C00043500 C 10/02/15 43.5 0.00 0.12
BP 151002C00044000 C 10/02/15 44.0 0.00 0.12
BP 151002C00045000 C 10/02/15 45.0 0.00 0.12
BP 151002P00025000 P 10/02/15 25.0 0.05 0.13
BP 151002P00026000 P 10/02/15 26.0 0.07 0.13
BP 151002P00027000 P 10/02/15 27.0 0.09 0.17
BP 151002P00027500 P 10/02/15 27.5 0.11 0.20
BP 151002P00028000 P 10/02/15 28.0 0.13 0.19
BP 151002P00028500 P 10/02/15 28.5 0.16 0.22
BP 151002P00029000 P 10/02/15 29.0 0.20 0.27
BP 151002P00029500 P 10/02/15 29.5 0.24 0.32
BP 151002P00030000 P 10/02/15 30.0 0.29 0.38
BP 151002P00030500 P 10/02/15 30.5 0.35 0.45
BP 151002P00031000 P 10/02/15 31.0 0.44 0.52
BP 151002P00031500 P 10/02/15 31.5 0.54 0.65
BP 151002P00032000 P 10/02/15 32.0 0.66 0.79
BP 151002P00032500 P 10/02/15 32.5 0.80 0.95
BP 151002P00033000 P 10/02/15 33.0 0.98 1.10
BP 151002P00033500 P 10/02/15 33.5 1.18 1.27
BP 151002P00034000 P 10/02/15 34.0 1.39 1.77
BP 151002P00034500 P 10/02/15 34.5 1.69 2.54
BP 151002P00035000 P 10/02/15 35.0 1.98 2.59
BP 151002P00035500 P 10/02/15 35.5 2.33 2.99
BP 151002P00036000 P 10/02/15 36.0 2.71 3.10
BP 151002P00036500 P 10/02/15 36.5 3.10 3.75
BP 151002P00037000 P 10/02/15 37.0 3.55 4.00
BP 151002P00037500 P 10/02/15 37.5 3.95 4.50
BP 151002P00038000 P 10/02/15 38.0 4.40 5.00
BP 151002P00038500 P 10/02/15 38.5 4.90 5.50
BP 151002P00039000 P 10/02/15 39.0 5.35 6.05
BP 151002P00039500 P 10/02/15 39.5 5.85 6.50
BP 151002P00040000 P 10/02/15 40.0 6.35 7.15
BP 151002P00040500 P 10/02/15 40.5 6.85 7.55
BP 151002P00041000 P 10/02/15 41.0 7.35 7.95
BP 151002P00041500 P 10/02/15 41.5 7.80 8.45
BP 151002P00042000 P 10/02/15 42.0 8.35 8.95
BP 151002P00042500 P 10/02/15 42.5 8.80 9.60
BP 151002P00043000 P 10/02/15 43.0 9.20 10.55
BP 151002P00043500 P 10/02/15 43.5 9.80 10.50
BP 151002P00044000 P 10/02/15 44.0 10.15 11.55
BP 151002P00045000 P 10/02/15 45.0 11.25 12.00
BP 151009C00022000 C 10/09/15 22.0 10.50 11.80
BP 151009C00023000 C 10/09/15 23.0 9.60 10.80
BP 151009C00023500 C 10/09/15 23.5 9.00 10.25
BP 151009C00024000 C 10/09/15 24.0 8.55 9.75
BP 151009C00024500 C 10/09/15 24.5 8.20 9.25
BP 151009C00025000 C 10/09/15 25.0 7.55 8.75
BP 151009C00025500 C 10/09/15 25.5 7.10 8.30
BP 151009C00026000 C 10/09/15 26.0 6.60 7.80
BP 151009C00026500 C 10/09/15 26.5 6.15 7.30
BP 151009C00027000 C 10/09/15 27.0 5.65 6.85
BP 151009C00027500 C 10/09/15 27.5 5.20 6.35
BP 151009C00028000 C 10/09/15 28.0 4.75 5.90
BP 151009C00028500 C 10/09/15 28.5 4.30 5.40
BP 151009C00029000 C 10/09/15 29.0 3.85 4.95
BP 151009C00029500 C 10/09/15 29.5 3.95 4.50
BP 151009C00030000 C 10/09/15 30.0 3.75 4.05
BP 151009C00030500 C 10/09/15 30.5 3.30 3.60
BP 151009C00031000 C 10/09/15 31.0 2.83 3.25
BP 151009C00031500 C 10/09/15 31.5 2.35 2.82
BP 151009C00032000 C 10/09/15 32.0 1.93 2.45
BP 151009C00032500 C 10/09/15 32.5 1.82 2.10
BP 151009C00033000 C 10/09/15 33.0 1.55 1.76
BP 151009C00033500 C 10/09/15 33.5 1.37 1.45
BP 151009C00034000 C 10/09/15 34.0 1.06 1.20
BP 151009C00034500 C 10/09/15 34.5 0.92 0.97
BP 151009C00035000 C 10/09/15 35.0 0.72 0.78
BP 151009C00035500 C 10/09/15 35.5 0.55 0.62
BP 151009C00036000 C 10/09/15 36.0 0.39 0.48
BP 151009C00036500 C 10/09/15 36.5 0.30 0.38
BP 151009C00037000 C 10/09/15 37.0 0.23 0.29
BP 151009C00037500 C 10/09/15 37.5 0.15 0.22
BP 151009C00038000 C 10/09/15 38.0 0.12 0.17
BP 151009C00038500 C 10/09/15 38.5 0.03 0.15
BP 151009C00039000 C 10/09/15 39.0 0.03 0.12
BP 151009C00039500 C 10/09/15 39.5 0.01 0.24
BP 151009C00040000 C 10/09/15 40.0 0.01 0.09
BP 151009C00041000 C 10/09/15 41.0 0.00 0.13
BP 151009C00042000 C 10/09/15 42.0 0.00 0.13
BP 151009P00022000 P 10/09/15 22.0 0.01 0.16
BP 151009P00023000 P 10/09/15 23.0 0.03 0.17
BP 151009P00023500 P 10/09/15 23.5 0.04 0.18
BP 151009P00024000 P 10/09/15 24.0 0.05 0.19
BP 151009P00024500 P 10/09/15 24.5 0.06 0.20
BP 151009P00025000 P 10/09/15 25.0 0.07 0.19
BP 151009P00025500 P 10/09/15 25.5 0.08 0.13
BP 151009P00026000 P 10/09/15 26.0 0.09 0.15
BP 151009P00026500 P 10/09/15 26.5 0.11 0.15
BP 151009P00027000 P 10/09/15 27.0 0.13 0.16
BP 151009P00027500 P 10/09/15 27.5 0.15 0.19
BP 151009P00028000 P 10/09/15 28.0 0.17 0.22
BP 151009P00028500 P 10/09/15 28.5 0.21 0.30
BP 151009P00029000 P 10/09/15 29.0 0.25 0.31
BP 151009P00029500 P 10/09/15 29.5 0.30 0.36
BP 151009P00030000 P 10/09/15 30.0 0.35 0.44
BP 151009P00030500 P 10/09/15 30.5 0.42 0.52
BP 151009P00031000 P 10/09/15 31.0 0.51 0.62
BP 151009P00031500 P 10/09/15 31.5 0.63 0.71
BP 151009P00032000 P 10/09/15 32.0 0.76 0.85
BP 151009P00032500 P 10/09/15 32.5 0.90 1.06
BP 151009P00033000 P 10/09/15 33.0 1.10 1.25
BP 151009P00033500 P 10/09/15 33.5 1.31 1.39
BP 151009P00034000 P 10/09/15 34.0 1.52 1.72
BP 151009P00034500 P 10/09/15 34.5 1.78 2.19
BP 151009P00035000 P 10/09/15 35.0 2.10 2.41
BP 151009P00035500 P 10/09/15 35.5 2.42 2.75
BP 151009P00036000 P 10/09/15 36.0 2.79 3.10
BP 151009P00036500 P 10/09/15 36.5 3.15 3.55
BP 151009P00037000 P 10/09/15 37.0 3.55 4.00
BP 151009P00037500 P 10/09/15 37.5 4.00 4.50
BP 151009P00038000 P 10/09/15 38.0 4.45 5.00
BP 151009P00038500 P 10/09/15 38.5 4.90 5.55
BP 151009P00039000 P 10/09/15 39.0 5.40 6.00
BP 151009P00039500 P 10/09/15 39.5 5.85 6.55
BP 151009P00040000 P 10/09/15 40.0 6.35 7.05
BP 151009P00041000 P 10/09/15 41.0 7.30 7.95
BP 151009P00042000 P 10/09/15 42.0 8.25 9.05
BP 151016C00021000 C 10/16/15 21.0 11.50 12.80
BP 151016C00022000 C 10/16/15 22.0 10.55 11.75
BP 151016C00023000 C 10/16/15 23.0 9.50 10.80
BP 151016C00024000 C 10/16/15 24.0 8.55 9.80
BP 151016C00025000 C 10/16/15 25.0 7.60 8.80
BP 151016C00026000 C 10/16/15 26.0 6.65 7.80
BP 151016C00027000 C 10/16/15 27.0 5.70 6.85
BP 151016C00028000 C 10/16/15 28.0 4.80 5.95
BP 151016C00029000 C 10/16/15 29.0 4.40 5.00
BP 151016C00030000 C 10/16/15 30.0 3.90 4.15
BP 151016C00031000 C 10/16/15 31.0 3.10 3.25
BP 151016C00032000 C 10/16/15 32.0 2.42 2.50
BP 151016C00033000 C 10/16/15 33.0 1.76 1.84
BP 151016C00034000 C 10/16/15 34.0 1.23 1.29
BP 151016C00035000 C 10/16/15 35.0 0.82 0.85
BP 151016C00036000 C 10/16/15 36.0 0.53 0.54
BP 151016C00037000 C 10/16/15 37.0 0.31 0.34
BP 151016C00038000 C 10/16/15 38.0 0.17 0.21
BP 151016C00039000 C 10/16/15 39.0 0.10 0.13
BP 151016C00040000 C 10/16/15 40.0 0.07 0.09
BP 151016C00041000 C 10/16/15 41.0 0.03 0.08
BP 151016C00042000 C 10/16/15 42.0 0.01 0.06
BP 151016C00043000 C 10/16/15 43.0 0.02 0.06
BP 151016C00044000 C 10/16/15 44.0 0.01 0.05
BP 151016C00045000 C 10/16/15 45.0 0.00 0.04
BP 151016C00046000 C 10/16/15 46.0 0.00 0.06
BP 151016C00047000 C 10/16/15 47.0 0.02 0.06
BP 151016C00048000 C 10/16/15 48.0 0.00 0.07
BP 151016C00049000 C 10/16/15 49.0 0.00 0.04
BP 151016C00050000 C 10/16/15 50.0 0.00 0.04
BP 151016C00052500 C 10/16/15 52.5 0.00 0.04
BP 151016C00055000 C 10/16/15 55.0 0.00 0.03
BP 151016P00021000 P 10/16/15 21.0 0.02 0.09
BP 151016P00022000 P 10/16/15 22.0 0.03 0.10
BP 151016P00023000 P 10/16/15 23.0 0.04 0.12
BP 151016P00024000 P 10/16/15 24.0 0.06 0.13
BP 151016P00025000 P 10/16/15 25.0 0.08 0.13
BP 151016P00026000 P 10/16/15 26.0 0.11 0.15
BP 151016P00027000 P 10/16/15 27.0 0.15 0.21
BP 151016P00028000 P 10/16/15 28.0 0.21 0.25
BP 151016P00029000 P 10/16/15 29.0 0.30 0.34
BP 151016P00030000 P 10/16/15 30.0 0.43 0.48
BP 151016P00031000 P 10/16/15 31.0 0.61 0.66
BP 151016P00032000 P 10/16/15 32.0 0.86 0.89
BP 151016P00033000 P 10/16/15 33.0 1.21 1.27
BP 151016P00034000 P 10/16/15 34.0 1.65 1.72
BP 151016P00035000 P 10/16/15 35.0 2.21 2.30
BP 151016P00036000 P 10/16/15 36.0 2.90 3.05
BP 151016P00037000 P 10/16/15 37.0 3.65 4.00
BP 151016P00038000 P 10/16/15 38.0 4.50 5.00
BP 151016P00039000 P 10/16/15 39.0 5.40 6.00
BP 151016P00040000 P 10/16/15 40.0 6.40 6.80
BP 151016P00041000 P 10/16/15 41.0 7.35 8.55
BP 151016P00042000 P 10/16/15 42.0 8.35 9.05
BP 151016P00043000 P 10/16/15 43.0 9.30 10.05
BP 151016P00044000 P 10/16/15 44.0 10.25 11.05
BP 151016P00045000 P 10/16/15 45.0 11.30 11.95
BP 151016P00046000 P 10/16/15 46.0 12.30 13.05
BP 151016P00047000 P 10/16/15 47.0 13.30 14.00
BP 151016P00048000 P 10/16/15 48.0 14.10 15.00
BP 151016P00049000 P 10/16/15 49.0 15.10 16.05
BP 151016P00050000 P 10/16/15 50.0 16.25 17.05
BP 151016P00052500 P 10/16/15 52.5 18.70 20.05
BP 151016P00055000 P 10/16/15 55.0 21.25 21.95
BP 151120C00021000 C 11/20/15 21.0 11.45 12.75
BP 151120C00022000 C 11/20/15 22.0 10.50 11.80
BP 151120C00023000 C 11/20/15 23.0 9.55 10.80
BP 151120C00024000 C 11/20/15 24.0 8.60 9.80
BP 151120C00025000 C 11/20/15 25.0 7.60 8.85
BP 151120C00026000 C 11/20/15 26.0 6.70 7.90
BP 151120C00027000 C 11/20/15 27.0 5.80 6.95
BP 151120C00028000 C 11/20/15 28.0 4.90 6.05
BP 151120C00029000 C 11/20/15 29.0 4.10 5.15
BP 151120C00030000 C 11/20/15 30.0 3.85 4.30
BP 151120C00031000 C 11/20/15 31.0 2.93 3.50
BP 151120C00032000 C 11/20/15 32.0 2.67 2.73
BP 151120C00033000 C 11/20/15 33.0 2.05 2.11
BP 151120C00034000 C 11/20/15 34.0 1.53 1.58
BP 151120C00035000 C 11/20/15 35.0 1.09 1.15
BP 151120C00036000 C 11/20/15 36.0 0.78 0.82
BP 151120C00037000 C 11/20/15 37.0 0.53 0.58
BP 151120C00038000 C 11/20/15 38.0 0.36 0.40
BP 151120C00039000 C 11/20/15 39.0 0.24 0.28
BP 151120C00040000 C 11/20/15 40.0 0.16 0.19
BP 151120C00041000 C 11/20/15 41.0 0.11 0.14
BP 151120C00042000 C 11/20/15 42.0 0.07 0.10
BP 151120P00021000 P 11/20/15 21.0 0.07 0.13
BP 151120P00022000 P 11/20/15 22.0 0.09 0.13
BP 151120P00023000 P 11/20/15 23.0 0.11 0.15
BP 151120P00024000 P 11/20/15 24.0 0.15 0.18
BP 151120P00025000 P 11/20/15 25.0 0.20 0.22
BP 151120P00026000 P 11/20/15 26.0 0.26 0.30
BP 151120P00027000 P 11/20/15 27.0 0.35 0.40
BP 151120P00028000 P 11/20/15 28.0 0.46 0.52
BP 151120P00029000 P 11/20/15 29.0 0.61 0.67
BP 151120P00030000 P 11/20/15 30.0 0.81 0.85
BP 151120P00031000 P 11/20/15 31.0 1.08 1.13
BP 151120P00032000 P 11/20/15 32.0 1.42 1.45
BP 151120P00033000 P 11/20/15 33.0 1.84 1.89
BP 151120P00034000 P 11/20/15 34.0 2.35 2.42
BP 151120P00035000 P 11/20/15 35.0 2.96 3.05
BP 151120P00036000 P 11/20/15 36.0 3.65 3.75
BP 151120P00037000 P 11/20/15 37.0 4.40 4.75
BP 151120P00038000 P 11/20/15 38.0 5.20 5.60
BP 151120P00039000 P 11/20/15 39.0 6.10 6.55
BP 151120P00040000 P 11/20/15 40.0 7.00 7.55
BP 151120P00041000 P 11/20/15 41.0 7.95 8.55
BP 151120P00042000 P 11/20/15 42.0 8.90 9.60
BP 160115C00021000 C 01/15/16 21.0 11.50 12.80
BP 160115C00022000 C 01/15/16 22.0 9.95 11.80
BP 160115C00023000 C 01/15/16 23.0 9.55 10.85
BP 160115C00024000 C 01/15/16 24.0 8.65 9.85
BP 160115C00025000 C 01/15/16 25.0 7.70 8.90
BP 160115C00026000 C 01/15/16 26.0 6.80 7.95
BP 160115C00027000 C 01/15/16 27.0 5.90 7.05
BP 160115C00028000 C 01/15/16 28.0 5.05 6.15
BP 160115C00029000 C 01/15/16 29.0 4.55 5.30
BP 160115C00030000 C 01/15/16 30.0 4.25 4.45
BP 160115C00031000 C 01/15/16 31.0 3.55 3.70
BP 160115C00032000 C 01/15/16 32.0 2.95 3.05
BP 160115C00033000 C 01/15/16 33.0 2.36 2.42
BP 160115C00034000 C 01/15/16 34.0 1.85 1.92
BP 160115C00035000 C 01/15/16 35.0 1.45 1.49
BP 160115C00036000 C 01/15/16 36.0 1.10 1.15
BP 160115C00037000 C 01/15/16 37.0 0.80 0.87
BP 160115C00038000 C 01/15/16 38.0 0.60 0.66
BP 160115C00039000 C 01/15/16 39.0 0.44 0.49
BP 160115C00040000 C 01/15/16 40.0 0.33 0.37
BP 160115C00041000 C 01/15/16 41.0 0.24 0.28
BP 160115C00042000 C 01/15/16 42.0 0.17 0.22
BP 160115C00043000 C 01/15/16 43.0 0.13 0.22
BP 160115C00044000 C 01/15/16 44.0 0.09 0.13
BP 160115C00045000 C 01/15/16 45.0 0.08 0.11
BP 160115C00046000 C 01/15/16 46.0 0.05 0.10
BP 160115C00047000 C 01/15/16 47.0 0.05 0.13
BP 160115C00048000 C 01/15/16 48.0 0.03 0.13
BP 160115C00049000 C 01/15/16 49.0 0.02 0.12
BP 160115C00050000 C 01/15/16 50.0 0.02 0.12
BP 160115C00052500 C 01/15/16 52.5 0.01 0.10
BP 160115C00055000 C 01/15/16 55.0 0.01 0.09
BP 160115C00057500 C 01/15/16 57.5 0.00 0.07
BP 160115C00060000 C 01/15/16 60.0 0.00 0.05
BP 160115C00062500 C 01/15/16 62.5 0.00 0.04
BP 160115C00065000 C 01/15/16 65.0 0.00 0.03
BP 160115P00021000 P 01/15/16 21.0 0.12 0.21
BP 160115P00022000 P 01/15/16 22.0 0.16 0.24
BP 160115P00023000 P 01/15/16 23.0 0.21 0.25
BP 160115P00024000 P 01/15/16 24.0 0.26 0.35
BP 160115P00025000 P 01/15/16 25.0 0.34 0.42
BP 160115P00026000 P 01/15/16 26.0 0.44 0.51
BP 160115P00027000 P 01/15/16 27.0 0.55 0.63
BP 160115P00028000 P 01/15/16 28.0 0.71 0.78
BP 160115P00029000 P 01/15/16 29.0 0.90 0.97
BP 160115P00030000 P 01/15/16 30.0 1.13 1.20
BP 160115P00031000 P 01/15/16 31.0 1.44 1.49
BP 160115P00032000 P 01/15/16 32.0 1.80 1.86
BP 160115P00033000 P 01/15/16 33.0 2.23 2.30
BP 160115P00034000 P 01/15/16 34.0 2.75 2.81
BP 160115P00035000 P 01/15/16 35.0 3.30 3.40
BP 160115P00036000 P 01/15/16 36.0 3.95 4.10
BP 160115P00037000 P 01/15/16 37.0 4.70 4.85
BP 160115P00038000 P 01/15/16 38.0 5.45 5.80
BP 160115P00039000 P 01/15/16 39.0 6.30 6.65
BP 160115P00040000 P 01/15/16 40.0 7.20 7.60
BP 160115P00041000 P 01/15/16 41.0 8.10 8.60
BP 160115P00042000 P 01/15/16 42.0 9.00 9.55
BP 160115P00043000 P 01/15/16 43.0 9.95 10.60
BP 160115P00044000 P 01/15/16 44.0 10.85 11.60
BP 160115P00045000 P 01/15/16 45.0 11.55 13.15
BP 160115P00046000 P 01/15/16 46.0 12.50 14.15
BP 160115P00047000 P 01/15/16 47.0 13.85 14.65
BP 160115P00048000 P 01/15/16 48.0 14.75 15.55
BP 160115P00049000 P 01/15/16 49.0 15.75 16.55
BP 160115P00050000 P 01/15/16 50.0 16.90 17.35
BP 160115P00052500 P 01/15/16 52.5 19.00 20.15
BP 160115P00055000 P 01/15/16 55.0 21.50 22.65
BP 160115P00057500 P 01/15/16 57.5 22.95 26.15
BP 160115P00060000 P 01/15/16 60.0 26.05 27.55
BP 160115P00062500 P 01/15/16 62.5 28.65 30.05
BP 160115P00065000 P 01/15/16 65.0 31.00 32.55
BP 160415C00021000 C 04/15/16 21.0 11.20 13.10
BP 160415C00022000 C 04/15/16 22.0 9.30 12.55
BP 160415C00023000 C 04/15/16 23.0 9.50 11.05
BP 160415C00024000 C 04/15/16 24.0 7.75 10.65
BP 160415C00025000 C 04/15/16 25.0 7.60 9.20
BP 160415C00026000 C 04/15/16 26.0 6.55 8.10
BP 160415C00027000 C 04/15/16 27.0 5.80 7.15
BP 160415C00028000 C 04/15/16 28.0 5.10 6.35
BP 160415C00029000 C 04/15/16 29.0 4.75 5.50
BP 160415C00030000 C 04/15/16 30.0 4.35 4.70
BP 160415C00031000 C 04/15/16 31.0 3.60 4.00
BP 160415C00032000 C 04/15/16 32.0 2.98 3.40
BP 160415C00033000 C 04/15/16 33.0 2.63 2.80
BP 160415C00034000 C 04/15/16 34.0 2.06 2.32
BP 160415C00035000 C 04/15/16 35.0 1.52 1.89
BP 160415C00036000 C 04/15/16 36.0 1.09 1.53
BP 160415C00037000 C 04/15/16 37.0 0.86 1.23
BP 160415C00038000 C 04/15/16 38.0 0.66 0.97
BP 160415C00039000 C 04/15/16 39.0 0.51 0.78
BP 160415C00040000 C 04/15/16 40.0 0.37 0.63
BP 160415C00041000 C 04/15/16 41.0 0.27 0.52
BP 160415C00042000 C 04/15/16 42.0 0.20 0.44
BP 160415C00043000 C 04/15/16 43.0 0.16 0.38
BP 160415C00044000 C 04/15/16 44.0 0.12 0.34
BP 160415C00045000 C 04/15/16 45.0 0.09 0.31
BP 160415C00046000 C 04/15/16 46.0 0.06 0.28
BP 160415P00021000 P 04/15/16 21.0 0.21 0.40
BP 160415P00022000 P 04/15/16 22.0 0.28 0.46
BP 160415P00023000 P 04/15/16 23.0 0.35 0.52
BP 160415P00024000 P 04/15/16 24.0 0.46 0.62
BP 160415P00025000 P 04/15/16 25.0 0.59 0.79
BP 160415P00026000 P 04/15/16 26.0 0.71 0.96
BP 160415P00027000 P 04/15/16 27.0 0.91 1.05
BP 160415P00028000 P 04/15/16 28.0 1.13 1.42
BP 160415P00029000 P 04/15/16 29.0 1.41 1.72
BP 160415P00030000 P 04/15/16 30.0 1.70 2.12
BP 160415P00031000 P 04/15/16 31.0 2.05 2.56
BP 160415P00032000 P 04/15/16 32.0 2.48 2.78
BP 160415P00033000 P 04/15/16 33.0 2.96 3.20
BP 160415P00034000 P 04/15/16 34.0 3.45 4.15
BP 160415P00035000 P 04/15/16 35.0 4.05 4.80
BP 160415P00036000 P 04/15/16 36.0 4.70 5.65
BP 160415P00037000 P 04/15/16 37.0 5.45 6.00
BP 160415P00038000 P 04/15/16 38.0 5.70 7.25
BP 160415P00039000 P 04/15/16 39.0 6.60 8.25
BP 160415P00040000 P 04/15/16 40.0 7.70 8.30
BP 160415P00041000 P 04/15/16 41.0 8.45 9.30
BP 160415P00042000 P 04/15/16 42.0 9.25 10.30
BP 160415P00043000 P 04/15/16 43.0 10.30 11.30
BP 160415P00044000 P 04/15/16 44.0 11.30 12.30
BP 160415P00045000 P 04/15/16 45.0 12.25 13.30
BP 160415P00046000 P 04/15/16 46.0 13.20 14.30
BP 170120C00018000 C 01/20/17 18.0 13.40 17.15
BP 170120C00020000 C 01/20/17 20.0 11.45 14.50
BP 170120C00023000 C 01/20/17 23.0 9.20 11.30
BP 170120C00025000 C 01/20/17 25.0 7.50 9.25
BP 170120C00028000 C 01/20/17 28.0 5.80 6.55
BP 170120C00030000 C 01/20/17 30.0 4.95 5.15
BP 170120C00033000 C 01/20/17 33.0 3.25 3.50
BP 170120C00035000 C 01/20/17 35.0 2.50 2.65
BP 170120C00038000 C 01/20/17 38.0 1.60 1.80
BP 170120C00040000 C 01/20/17 40.0 1.21 1.30
BP 170120C00043000 C 01/20/17 43.0 0.76 0.95
BP 170120C00045000 C 01/20/17 45.0 0.55 0.79
BP 170120C00047000 C 01/20/17 47.0 0.40 0.67
BP 170120C00050000 C 01/20/17 50.0 0.30 0.45
BP 170120C00052500 C 01/20/17 52.5 0.09 0.51
BP 170120C00055000 C 01/20/17 55.0 0.21 0.45
BP 170120C00060000 C 01/20/17 60.0 0.02 0.44
BP 170120C00065000 C 01/20/17 65.0 0.01 0.25
BP 170120P00018000 P 01/20/17 18.0 0.36 0.70
BP 170120P00020000 P 01/20/17 20.0 0.58 0.84
BP 170120P00023000 P 01/20/17 23.0 1.03 1.36
BP 170120P00025000 P 01/20/17 25.0 1.55 1.87
BP 170120P00028000 P 01/20/17 28.0 2.44 2.87
BP 170120P00030000 P 01/20/17 30.0 3.25 3.40
BP 170120P00033000 P 01/20/17 33.0 4.75 5.15
BP 170120P00035000 P 01/20/17 35.0 6.00 6.40
BP 170120P00038000 P 01/20/17 38.0 8.10 8.60
BP 170120P00040000 P 01/20/17 40.0 9.70 10.60
BP 170120P00043000 P 01/20/17 43.0 11.65 14.05
BP 170120P00045000 P 01/20/17 45.0 13.65 15.95
BP 170120P00047000 P 01/20/17 47.0 15.35 17.80
BP 170120P00050000 P 01/20/17 50.0 18.05 20.75
BP 170120P00052500 P 01/20/17 52.5 20.10 23.75
BP 170120P00055000 P 01/20/17 55.0 22.45 26.15
BP 170120P00060000 P 01/20/17 60.0 27.45 30.80
BP 170120P00065000 P 01/20/17 65.0 32.35 35.60

OPRA data is delayed 15 minutes.