Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-03-04)Premium Content

Bp Plc (BP)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 160527C00020000 C 05/27/16 20.0 11.95 12.80
BP 160527C00021000 C 05/27/16 21.0 9.90 11.75
BP 160527C00022000 C 05/27/16 22.0 8.90 10.75
BP 160527C00022500 C 05/27/16 22.5 8.45 10.25
BP 160527C00023000 C 05/27/16 23.0 8.30 10.00
BP 160527C00023500 C 05/27/16 23.5 7.40 9.40
BP 160527C00024000 C 05/27/16 24.0 7.30 8.90
BP 160527C00024500 C 05/27/16 24.5 6.40 8.30
BP 160527C00025000 C 05/27/16 25.0 5.90 7.75
BP 160527C00025500 C 05/27/16 25.5 5.45 7.50
BP 160527C00026000 C 05/27/16 26.0 6.10 7.00
BP 160527C00026500 C 05/27/16 26.5 4.45 7.70
BP 160527C00027000 C 05/27/16 27.0 4.30 5.80
BP 160527C00027500 C 05/27/16 27.5 3.45 6.70
BP 160527C00028000 C 05/27/16 28.0 2.95 6.10
BP 160527C00028500 C 05/27/16 28.5 2.89 4.60
BP 160527C00029000 C 05/27/16 29.0 2.41 3.80
BP 160527C00029500 C 05/27/16 29.5 1.91 3.25
BP 160527C00030000 C 05/27/16 30.0 1.37 2.79
BP 160527C00030500 C 05/27/16 30.5 1.89 2.22
BP 160527C00031000 C 05/27/16 31.0 1.40 1.72
BP 160527C00031500 C 05/27/16 31.5 1.00 1.15
BP 160527C00032000 C 05/27/16 32.0 0.55 0.64
BP 160527C00032500 C 05/27/16 32.5 0.15 0.25
BP 160527C00033000 C 05/27/16 33.0 0.01 0.07
BP 160527C00033500 C 05/27/16 33.5 0.00 0.03
BP 160527C00034000 C 05/27/16 34.0 0.00 0.03
BP 160527C00034500 C 05/27/16 34.5 0.00 0.03
BP 160527C00035000 C 05/27/16 35.0 0.00 0.03
BP 160527C00035500 C 05/27/16 35.5 0.00 0.03
BP 160527C00036000 C 05/27/16 36.0 0.00 0.03
BP 160527C00036500 C 05/27/16 36.5 0.00 0.01
BP 160527C00037000 C 05/27/16 37.0 0.00 0.03
BP 160527C00037500 C 05/27/16 37.5 0.00 0.03
BP 160527C00038000 C 05/27/16 38.0 0.00 0.03
BP 160527C00038500 C 05/27/16 38.5 0.00 0.03
BP 160527C00039000 C 05/27/16 39.0 0.00 0.03
BP 160527C00039500 C 05/27/16 39.5 0.00 0.03
BP 160527C00040000 C 05/27/16 40.0 0.00 0.03
BP 160527C00040500 C 05/27/16 40.5 0.00 0.03
BP 160527C00041000 C 05/27/16 41.0 0.00 0.03
BP 160527C00041500 C 05/27/16 41.5 0.00 0.03
BP 160527C00042000 C 05/27/16 42.0 0.00 0.03
BP 160527C00042500 C 05/27/16 42.5 0.00 0.03
BP 160527C00043000 C 05/27/16 43.0 0.00 0.03
BP 160527C00043500 C 05/27/16 43.5 0.00 0.03
BP 160527C00044000 C 05/27/16 44.0 0.00 0.03
BP 160527P00020000 P 05/27/16 20.0 0.00 0.03
BP 160527P00021000 P 05/27/16 21.0 0.00 0.03
BP 160527P00022000 P 05/27/16 22.0 0.00 0.03
BP 160527P00022500 P 05/27/16 22.5 0.00 0.03
BP 160527P00023000 P 05/27/16 23.0 0.00 0.03
BP 160527P00023500 P 05/27/16 23.5 0.00 0.03
BP 160527P00024000 P 05/27/16 24.0 0.00 0.03
BP 160527P00024500 P 05/27/16 24.5 0.00 0.03
BP 160527P00025000 P 05/27/16 25.0 0.00 0.03
BP 160527P00025500 P 05/27/16 25.5 0.00 0.03
BP 160527P00026000 P 05/27/16 26.0 0.00 0.03
BP 160527P00026500 P 05/27/16 26.5 0.00 0.03
BP 160527P00027000 P 05/27/16 27.0 0.00 0.03
BP 160527P00027500 P 05/27/16 27.5 0.00 0.03
BP 160527P00028000 P 05/27/16 28.0 0.00 0.03
BP 160527P00028500 P 05/27/16 28.5 0.00 0.02
BP 160527P00029000 P 05/27/16 29.0 0.00 0.03
BP 160527P00029500 P 05/27/16 29.5 0.00 0.03
BP 160527P00030000 P 05/27/16 30.0 0.00 0.03
BP 160527P00030500 P 05/27/16 30.5 0.00 0.03
BP 160527P00031000 P 05/27/16 31.0 0.00 0.02
BP 160527P00031500 P 05/27/16 31.5 0.01 0.05
BP 160527P00032000 P 05/27/16 32.0 0.01 0.06
BP 160527P00032500 P 05/27/16 32.5 0.05 0.18
BP 160527P00033000 P 05/27/16 33.0 0.39 0.59
BP 160527P00033500 P 05/27/16 33.5 0.61 1.11
BP 160527P00034000 P 05/27/16 34.0 1.06 1.60
BP 160527P00034500 P 05/27/16 34.5 1.58 2.13
BP 160527P00035000 P 05/27/16 35.0 1.02 2.66
BP 160527P00035500 P 05/27/16 35.5 1.52 3.20
BP 160527P00036000 P 05/27/16 36.0 2.84 3.65
BP 160527P00036500 P 05/27/16 36.5 3.35 4.15
BP 160527P00037000 P 05/27/16 37.0 3.85 4.65
BP 160527P00037500 P 05/27/16 37.5 3.30 5.15
BP 160527P00038000 P 05/27/16 38.0 3.80 5.65
BP 160527P00038500 P 05/27/16 38.5 4.30 6.25
BP 160527P00039000 P 05/27/16 39.0 4.80 6.70
BP 160527P00039500 P 05/27/16 39.5 5.30 7.25
BP 160527P00040000 P 05/27/16 40.0 5.80 7.85
BP 160527P00040500 P 05/27/16 40.5 6.30 8.20
BP 160527P00041000 P 05/27/16 41.0 6.80 8.70
BP 160527P00041500 P 05/27/16 41.5 7.30 9.20
BP 160527P00042000 P 05/27/16 42.0 7.80 9.75
BP 160527P00042500 P 05/27/16 42.5 8.30 10.20
BP 160527P00043000 P 05/27/16 43.0 9.60 10.70
BP 160527P00043500 P 05/27/16 43.5 9.30 11.30
BP 160527P00044000 P 05/27/16 44.0 10.85 12.00
BP 160603C00022000 C 06/03/16 22.0 10.20 10.70
BP 160603C00023000 C 06/03/16 23.0 8.05 9.70
BP 160603C00024000 C 06/03/16 24.0 7.05 8.70
BP 160603C00024500 C 06/03/16 24.5 6.55 8.20
BP 160603C00025000 C 06/03/16 25.0 6.25 7.70
BP 160603C00025500 C 06/03/16 25.5 6.75 7.60
BP 160603C00026000 C 06/03/16 26.0 5.90 6.95
BP 160603C00026500 C 06/03/16 26.5 5.55 6.45
BP 160603C00027000 C 06/03/16 27.0 5.05 5.95
BP 160603C00027500 C 06/03/16 27.5 3.45 5.60
BP 160603C00028000 C 06/03/16 28.0 2.95 6.15
BP 160603C00028500 C 06/03/16 28.5 3.85 4.45
BP 160603C00029000 C 06/03/16 29.0 3.35 4.00
BP 160603C00029500 C 06/03/16 29.5 2.88 3.30
BP 160603C00030000 C 06/03/16 30.0 2.43 2.77
BP 160603C00030500 C 06/03/16 30.5 1.94 2.27
BP 160603C00031000 C 06/03/16 31.0 1.45 1.78
BP 160603C00031500 C 06/03/16 31.5 1.10 1.24
BP 160603C00032000 C 06/03/16 32.0 0.74 0.85
BP 160603C00032500 C 06/03/16 32.5 0.42 0.50
BP 160603C00033000 C 06/03/16 33.0 0.16 0.25
BP 160603C00033500 C 06/03/16 33.5 0.06 0.12
BP 160603C00034000 C 06/03/16 34.0 0.01 0.07
BP 160603C00034500 C 06/03/16 34.5 0.00 0.05
BP 160603C00035000 C 06/03/16 35.0 0.00 0.04
BP 160603C00035500 C 06/03/16 35.5 0.00 0.03
BP 160603C00036000 C 06/03/16 36.0 0.00 0.03
BP 160603C00036500 C 06/03/16 36.5 0.00 0.03
BP 160603C00037000 C 06/03/16 37.0 0.00 0.03
BP 160603C00037500 C 06/03/16 37.5 0.00 0.03
BP 160603C00038000 C 06/03/16 38.0 0.00 0.03
BP 160603C00038500 C 06/03/16 38.5 0.00 0.03
BP 160603C00039000 C 06/03/16 39.0 0.00 0.03
BP 160603C00039500 C 06/03/16 39.5 0.00 0.03
BP 160603C00040000 C 06/03/16 40.0 0.00 0.03
BP 160603C00040500 C 06/03/16 40.5 0.00 0.03
BP 160603C00041000 C 06/03/16 41.0 0.00 0.03
BP 160603C00041500 C 06/03/16 41.5 0.00 0.03
BP 160603C00042000 C 06/03/16 42.0 0.00 0.03
BP 160603C00042500 C 06/03/16 42.5 0.00 0.03
BP 160603C00043000 C 06/03/16 43.0 0.00 0.03
BP 160603C00043500 C 06/03/16 43.5 0.00 0.03
BP 160603C00044000 C 06/03/16 44.0 0.00 0.03
BP 160603P00022000 P 06/03/16 22.0 0.00 0.03
BP 160603P00023000 P 06/03/16 23.0 0.00 0.03
BP 160603P00024000 P 06/03/16 24.0 0.00 0.03
BP 160603P00024500 P 06/03/16 24.5 0.00 0.03
BP 160603P00025000 P 06/03/16 25.0 0.00 0.03
BP 160603P00025500 P 06/03/16 25.5 0.00 0.03
BP 160603P00026000 P 06/03/16 26.0 0.00 0.03
BP 160603P00026500 P 06/03/16 26.5 0.00 0.03
BP 160603P00027000 P 06/03/16 27.0 0.00 0.03
BP 160603P00027500 P 06/03/16 27.5 0.00 0.03
BP 160603P00028000 P 06/03/16 28.0 0.00 0.03
BP 160603P00028500 P 06/03/16 28.5 0.00 0.04
BP 160603P00029000 P 06/03/16 29.0 0.00 0.05
BP 160603P00029500 P 06/03/16 29.5 0.00 0.06
BP 160603P00030000 P 06/03/16 30.0 0.00 0.03
BP 160603P00030500 P 06/03/16 30.5 0.00 0.07
BP 160603P00031000 P 06/03/16 31.0 0.03 0.10
BP 160603P00031500 P 06/03/16 31.5 0.08 0.15
BP 160603P00032000 P 06/03/16 32.0 0.14 0.25
BP 160603P00032500 P 06/03/16 32.5 0.33 0.41
BP 160603P00033000 P 06/03/16 33.0 0.57 0.75
BP 160603P00033500 P 06/03/16 33.5 0.92 1.14
BP 160603P00034000 P 06/03/16 34.0 1.29 1.63
BP 160603P00034500 P 06/03/16 34.5 1.60 2.15
BP 160603P00035000 P 06/03/16 35.0 2.08 2.64
BP 160603P00035500 P 06/03/16 35.5 2.58 3.10
BP 160603P00036000 P 06/03/16 36.0 3.05 3.60
BP 160603P00036500 P 06/03/16 36.5 3.35 4.20
BP 160603P00037000 P 06/03/16 37.0 3.00 4.65
BP 160603P00037500 P 06/03/16 37.5 4.30 5.20
BP 160603P00038000 P 06/03/16 38.0 3.80 5.65
BP 160603P00038500 P 06/03/16 38.5 5.25 6.20
BP 160603P00039000 P 06/03/16 39.0 5.75 6.70
BP 160603P00039500 P 06/03/16 39.5 6.25 7.20
BP 160603P00040000 P 06/03/16 40.0 6.75 7.70
BP 160603P00040500 P 06/03/16 40.5 6.30 8.20
BP 160603P00041000 P 06/03/16 41.0 6.80 8.70
BP 160603P00041500 P 06/03/16 41.5 7.30 9.30
BP 160603P00042000 P 06/03/16 42.0 7.80 9.85
BP 160603P00042500 P 06/03/16 42.5 8.30 10.15
BP 160603P00043000 P 06/03/16 43.0 8.80 10.65
BP 160603P00043500 P 06/03/16 43.5 9.30 11.25
BP 160603P00044000 P 06/03/16 44.0 10.80 11.75
BP 160610C00023000 C 06/10/16 23.0 9.05 10.15
BP 160610C00024000 C 06/10/16 24.0 8.20 8.80
BP 160610C00025000 C 06/10/16 25.0 6.15 8.40
BP 160610C00026000 C 06/10/16 26.0 4.95 8.05
BP 160610C00026500 C 06/10/16 26.5 5.85 6.50
BP 160610C00027000 C 06/10/16 27.0 5.35 6.00
BP 160610C00027500 C 06/10/16 27.5 4.85 5.45
BP 160610C00028000 C 06/10/16 28.0 4.40 5.00
BP 160610C00028500 C 06/10/16 28.5 3.90 4.50
BP 160610C00029000 C 06/10/16 29.0 3.40 3.80
BP 160610C00029500 C 06/10/16 29.5 2.93 3.30
BP 160610C00030000 C 06/10/16 30.0 2.46 2.77
BP 160610C00030500 C 06/10/16 30.5 2.01 2.28
BP 160610C00031000 C 06/10/16 31.0 1.62 1.94
BP 160610C00031500 C 06/10/16 31.5 1.22 1.36
BP 160610C00032000 C 06/10/16 32.0 0.87 1.00
BP 160610C00032500 C 06/10/16 32.5 0.57 0.68
BP 160610C00033000 C 06/10/16 33.0 0.33 0.42
BP 160610C00033500 C 06/10/16 33.5 0.14 0.26
BP 160610C00034000 C 06/10/16 34.0 0.07 0.15
BP 160610C00034500 C 06/10/16 34.5 0.03 0.11
BP 160610C00035000 C 06/10/16 35.0 0.01 0.07
BP 160610C00035500 C 06/10/16 35.5 0.00 0.05
BP 160610C00036000 C 06/10/16 36.0 0.00 0.04
BP 160610C00036500 C 06/10/16 36.5 0.00 0.04
BP 160610C00037000 C 06/10/16 37.0 0.00 0.03
BP 160610C00037500 C 06/10/16 37.5 0.00 0.03
BP 160610C00038000 C 06/10/16 38.0 0.00 0.03
BP 160610C00038500 C 06/10/16 38.5 0.00 0.03
BP 160610C00039000 C 06/10/16 39.0 0.00 0.03
BP 160610C00039500 C 06/10/16 39.5 0.00 0.03
BP 160610C00040000 C 06/10/16 40.0 0.00 0.03
BP 160610C00040500 C 06/10/16 40.5 0.00 0.03
BP 160610C00041000 C 06/10/16 41.0 0.00 0.03
BP 160610C00041500 C 06/10/16 41.5 0.00 0.03
BP 160610C00042000 C 06/10/16 42.0 0.00 0.03
BP 160610C00042500 C 06/10/16 42.5 0.00 0.03
BP 160610C00043000 C 06/10/16 43.0 0.00 0.03
BP 160610C00043500 C 06/10/16 43.5 0.00 0.03
BP 160610C00044000 C 06/10/16 44.0 0.00 0.03
BP 160610P00023000 P 06/10/16 23.0 0.00 0.03
BP 160610P00024000 P 06/10/16 24.0 0.00 0.03
BP 160610P00025000 P 06/10/16 25.0 0.00 0.03
BP 160610P00026000 P 06/10/16 26.0 0.00 0.04
BP 160610P00026500 P 06/10/16 26.5 0.00 0.04
BP 160610P00027000 P 06/10/16 27.0 0.00 0.05
BP 160610P00027500 P 06/10/16 27.5 0.00 0.05
BP 160610P00028000 P 06/10/16 28.0 0.00 0.06
BP 160610P00028500 P 06/10/16 28.5 0.00 0.07
BP 160610P00029000 P 06/10/16 29.0 0.00 0.08
BP 160610P00029500 P 06/10/16 29.5 0.01 0.08
BP 160610P00030000 P 06/10/16 30.0 0.04 0.09
BP 160610P00030500 P 06/10/16 30.5 0.05 0.12
BP 160610P00031000 P 06/10/16 31.0 0.11 0.19
BP 160610P00031500 P 06/10/16 31.5 0.17 0.25
BP 160610P00032000 P 06/10/16 32.0 0.30 0.41
BP 160610P00032500 P 06/10/16 32.5 0.49 0.56
BP 160610P00033000 P 06/10/16 33.0 0.73 0.86
BP 160610P00033500 P 06/10/16 33.5 1.05 1.22
BP 160610P00034000 P 06/10/16 34.0 1.37 1.64
BP 160610P00034500 P 06/10/16 34.5 1.66 2.17
BP 160610P00035000 P 06/10/16 35.0 2.11 2.63
BP 160610P00035500 P 06/10/16 35.5 2.58 3.15
BP 160610P00036000 P 06/10/16 36.0 3.05 3.65
BP 160610P00036500 P 06/10/16 36.5 3.55 4.15
BP 160610P00037000 P 06/10/16 37.0 4.05 4.65
BP 160610P00037500 P 06/10/16 37.5 4.35 5.20
BP 160610P00038000 P 06/10/16 38.0 3.80 7.10
BP 160610P00038500 P 06/10/16 38.5 5.10 6.15
BP 160610P00039000 P 06/10/16 39.0 5.70 6.75
BP 160610P00039500 P 06/10/16 39.5 6.25 7.20
BP 160610P00040000 P 06/10/16 40.0 5.80 9.10
BP 160610P00040500 P 06/10/16 40.5 6.30 8.20
BP 160610P00041000 P 06/10/16 41.0 6.80 8.70
BP 160610P00041500 P 06/10/16 41.5 7.30 9.20
BP 160610P00042000 P 06/10/16 42.0 8.75 9.80
BP 160610P00042500 P 06/10/16 42.5 9.25 10.25
BP 160610P00043000 P 06/10/16 43.0 9.75 10.75
BP 160610P00043500 P 06/10/16 43.5 9.30 11.30
BP 160610P00044000 P 06/10/16 44.0 10.85 11.75
BP 160617C00020000 C 06/17/16 20.0 12.00 13.40
BP 160617C00021000 C 06/17/16 21.0 9.95 12.00
BP 160617C00022000 C 06/17/16 22.0 8.95 11.10
BP 160617C00022500 C 06/17/16 22.5 8.45 10.80
BP 160617C00023000 C 06/17/16 23.0 7.95 11.20
BP 160617C00023500 C 06/17/16 23.5 7.45 10.70
BP 160617C00024000 C 06/17/16 24.0 8.15 9.10
BP 160617C00024500 C 06/17/16 24.5 7.85 8.65
BP 160617C00025000 C 06/17/16 25.0 7.35 8.00
BP 160617C00025500 C 06/17/16 25.5 6.90 7.50
BP 160617C00026000 C 06/17/16 26.0 6.40 7.00
BP 160617C00026500 C 06/17/16 26.5 5.90 6.50
BP 160617C00027000 C 06/17/16 27.0 5.40 6.00
BP 160617C00027500 C 06/17/16 27.5 4.90 5.50
BP 160617C00028000 C 06/17/16 28.0 4.45 5.00
BP 160617C00028500 C 06/17/16 28.5 3.95 4.55
BP 160617C00029000 C 06/17/16 29.0 3.45 3.80
BP 160617C00029500 C 06/17/16 29.5 3.00 3.30
BP 160617C00030000 C 06/17/16 30.0 2.57 2.78
BP 160617C00030500 C 06/17/16 30.5 2.12 2.60
BP 160617C00031000 C 06/17/16 31.0 1.80 1.88
BP 160617C00031500 C 06/17/16 31.5 1.39 1.47
BP 160617C00032000 C 06/17/16 32.0 1.03 1.10
BP 160617C00032500 C 06/17/16 32.5 0.72 0.78
BP 160617C00033000 C 06/17/16 33.0 0.48 0.53
BP 160617C00033500 C 06/17/16 33.5 0.30 0.34
BP 160617C00034000 C 06/17/16 34.0 0.18 0.22
BP 160617C00034500 C 06/17/16 34.5 0.09 0.17
BP 160617C00035000 C 06/17/16 35.0 0.05 0.12
BP 160617C00035500 C 06/17/16 35.5 0.03 0.05
BP 160617C00036000 C 06/17/16 36.0 0.01 0.06
BP 160617C00036500 C 06/17/16 36.5 0.00 0.05
BP 160617C00037000 C 06/17/16 37.0 0.00 0.02
BP 160617C00037500 C 06/17/16 37.5 0.00 0.04
BP 160617C00038000 C 06/17/16 38.0 0.00 0.03
BP 160617C00038500 C 06/17/16 38.5 0.00 0.03
BP 160617C00039000 C 06/17/16 39.0 0.00 0.03
BP 160617C00039500 C 06/17/16 39.5 0.00 0.03
BP 160617C00040000 C 06/17/16 40.0 0.00 0.03
BP 160617C00040500 C 06/17/16 40.5 0.00 0.03
BP 160617C00041000 C 06/17/16 41.0 0.00 0.03
BP 160617C00041500 C 06/17/16 41.5 0.00 0.03
BP 160617C00042000 C 06/17/16 42.0 0.00 0.03
BP 160617C00042500 C 06/17/16 42.5 0.00 0.03
BP 160617C00043000 C 06/17/16 43.0 0.00 0.03
BP 160617C00043500 C 06/17/16 43.5 0.00 0.03
BP 160617C00044000 C 06/17/16 44.0 0.00 0.03
BP 160617C00045000 C 06/17/16 45.0 0.00 0.03
BP 160617P00020000 P 06/17/16 20.0 0.00 0.03
BP 160617P00021000 P 06/17/16 21.0 0.00 0.03
BP 160617P00022000 P 06/17/16 22.0 0.00 0.03
BP 160617P00022500 P 06/17/16 22.5 0.00 0.03
BP 160617P00023000 P 06/17/16 23.0 0.00 0.03
BP 160617P00023500 P 06/17/16 23.5 0.00 0.03
BP 160617P00024000 P 06/17/16 24.0 0.00 0.04
BP 160617P00024500 P 06/17/16 24.5 0.00 0.04
BP 160617P00025000 P 06/17/16 25.0 0.00 0.04
BP 160617P00025500 P 06/17/16 25.5 0.00 0.05
BP 160617P00026000 P 06/17/16 26.0 0.00 0.05
BP 160617P00026500 P 06/17/16 26.5 0.00 0.06
BP 160617P00027000 P 06/17/16 27.0 0.00 0.07
BP 160617P00027500 P 06/17/16 27.5 0.00 0.08
BP 160617P00028000 P 06/17/16 28.0 0.01 0.04
BP 160617P00028500 P 06/17/16 28.5 0.02 0.08
BP 160617P00029000 P 06/17/16 29.0 0.05 0.09
BP 160617P00029500 P 06/17/16 29.5 0.07 0.10
BP 160617P00030000 P 06/17/16 30.0 0.10 0.14
BP 160617P00030500 P 06/17/16 30.5 0.14 0.20
BP 160617P00031000 P 06/17/16 31.0 0.21 0.25
BP 160617P00031500 P 06/17/16 31.5 0.31 0.35
BP 160617P00032000 P 06/17/16 32.0 0.45 0.49
BP 160617P00032500 P 06/17/16 32.5 0.63 0.68
BP 160617P00033000 P 06/17/16 33.0 0.89 0.94
BP 160617P00033500 P 06/17/16 33.5 1.20 1.26
BP 160617P00034000 P 06/17/16 34.0 1.56 1.70
BP 160617P00034500 P 06/17/16 34.5 1.98 2.27
BP 160617P00035000 P 06/17/16 35.0 2.17 2.73
BP 160617P00035500 P 06/17/16 35.5 2.62 3.15
BP 160617P00036000 P 06/17/16 36.0 3.10 3.65
BP 160617P00036500 P 06/17/16 36.5 3.55 4.15
BP 160617P00037000 P 06/17/16 37.0 4.05 4.65
BP 160617P00037500 P 06/17/16 37.5 4.55 5.15
BP 160617P00038000 P 06/17/16 38.0 4.65 5.70
BP 160617P00038500 P 06/17/16 38.5 4.30 7.20
BP 160617P00039000 P 06/17/16 39.0 4.80 8.10
BP 160617P00039500 P 06/17/16 39.5 5.30 8.60
BP 160617P00040000 P 06/17/16 40.0 6.70 7.70
BP 160617P00040500 P 06/17/16 40.5 6.30 8.30
BP 160617P00041000 P 06/17/16 41.0 6.80 8.80
BP 160617P00041500 P 06/17/16 41.5 7.30 9.30
BP 160617P00042000 P 06/17/16 42.0 8.70 9.80
BP 160617P00042500 P 06/17/16 42.5 8.30 10.30
BP 160617P00043000 P 06/17/16 43.0 9.80 10.70
BP 160617P00043500 P 06/17/16 43.5 10.30 11.30
BP 160617P00044000 P 06/17/16 44.0 9.85 11.80
BP 160617P00045000 P 06/17/16 45.0 11.85 12.75
BP 160624C00023000 C 06/24/16 23.0 9.35 10.00
BP 160624C00024000 C 06/24/16 24.0 8.35 9.00
BP 160624C00024500 C 06/24/16 24.5 7.85 8.65
BP 160624C00025000 C 06/24/16 25.0 7.40 8.00
BP 160624C00025500 C 06/24/16 25.5 6.90 7.55
BP 160624C00026000 C 06/24/16 26.0 6.40 7.00
BP 160624C00026500 C 06/24/16 26.5 5.90 6.50
BP 160624C00027000 C 06/24/16 27.0 5.30 6.05
BP 160624C00027500 C 06/24/16 27.5 4.95 5.55
BP 160624C00028000 C 06/24/16 28.0 4.45 5.05
BP 160624C00028500 C 06/24/16 28.5 3.95 4.55
BP 160624C00029000 C 06/24/16 29.0 3.50 4.10
BP 160624C00029500 C 06/24/16 29.5 3.05 3.60
BP 160624C00030000 C 06/24/16 30.0 2.62 3.15
BP 160624C00030500 C 06/24/16 30.5 2.20 2.44
BP 160624C00031000 C 06/24/16 31.0 1.83 2.00
BP 160624C00031500 C 06/24/16 31.5 1.51 1.61
BP 160624C00032000 C 06/24/16 32.0 1.11 1.28
BP 160624C00032500 C 06/24/16 32.5 0.83 0.99
BP 160624C00033000 C 06/24/16 33.0 0.58 0.71
BP 160624C00033500 C 06/24/16 33.5 0.39 0.51
BP 160624C00034000 C 06/24/16 34.0 0.25 0.37
BP 160624C00034500 C 06/24/16 34.5 0.14 0.24
BP 160624C00035000 C 06/24/16 35.0 0.08 0.19
BP 160624C00035500 C 06/24/16 35.5 0.05 0.13
BP 160624C00036000 C 06/24/16 36.0 0.01 0.09
BP 160624C00036500 C 06/24/16 36.5 0.01 0.08
BP 160624C00037000 C 06/24/16 37.0 0.00 0.08
BP 160624C00037500 C 06/24/16 37.5 0.00 0.08
BP 160624C00038000 C 06/24/16 38.0 0.00 0.07
BP 160624C00038500 C 06/24/16 38.5 0.00 0.07
BP 160624C00039000 C 06/24/16 39.0 0.00 0.07
BP 160624C00039500 C 06/24/16 39.5 0.00 0.06
BP 160624C00040000 C 06/24/16 40.0 0.00 0.06
BP 160624C00040500 C 06/24/16 40.5 0.00 0.06
BP 160624C00041000 C 06/24/16 41.0 0.00 0.06
BP 160624C00041500 C 06/24/16 41.5 0.00 0.06
BP 160624C00042000 C 06/24/16 42.0 0.00 0.05
BP 160624C00042500 C 06/24/16 42.5 0.00 0.06
BP 160624C00043000 C 06/24/16 43.0 0.00 0.06
BP 160624C00043500 C 06/24/16 43.5 0.00 0.06
BP 160624C00044000 C 06/24/16 44.0 0.00 0.06
BP 160624P00023000 P 06/24/16 23.0 0.00 0.06
BP 160624P00024000 P 06/24/16 24.0 0.00 0.07
BP 160624P00024500 P 06/24/16 24.5 0.00 0.07
BP 160624P00025000 P 06/24/16 25.0 0.00 0.07
BP 160624P00025500 P 06/24/16 25.5 0.00 0.07
BP 160624P00026000 P 06/24/16 26.0 0.00 0.08
BP 160624P00026500 P 06/24/16 26.5 0.00 0.08
BP 160624P00027000 P 06/24/16 27.0 0.00 0.08
BP 160624P00027500 P 06/24/16 27.5 0.01 0.08
BP 160624P00028000 P 06/24/16 28.0 0.02 0.09
BP 160624P00028500 P 06/24/16 28.5 0.04 0.11
BP 160624P00029000 P 06/24/16 29.0 0.06 0.14
BP 160624P00029500 P 06/24/16 29.5 0.10 0.18
BP 160624P00030000 P 06/24/16 30.0 0.13 0.23
BP 160624P00030500 P 06/24/16 30.5 0.20 0.31
BP 160624P00031000 P 06/24/16 31.0 0.28 0.40
BP 160624P00031500 P 06/24/16 31.5 0.38 0.51
BP 160624P00032000 P 06/24/16 32.0 0.53 0.68
BP 160624P00032500 P 06/24/16 32.5 0.74 0.89
BP 160624P00033000 P 06/24/16 33.0 0.97 1.15
BP 160624P00033500 P 06/24/16 33.5 1.25 1.45
BP 160624P00034000 P 06/24/16 34.0 1.62 1.79
BP 160624P00034500 P 06/24/16 34.5 2.00 2.27
BP 160624P00035000 P 06/24/16 35.0 2.24 2.79
BP 160624P00035500 P 06/24/16 35.5 2.68 3.20
BP 160624P00036000 P 06/24/16 36.0 3.15 3.70
BP 160624P00036500 P 06/24/16 36.5 3.55 4.15
BP 160624P00037000 P 06/24/16 37.0 4.05 4.65
BP 160624P00037500 P 06/24/16 37.5 4.55 5.15
BP 160624P00038000 P 06/24/16 38.0 5.05 5.65
BP 160624P00038500 P 06/24/16 38.5 5.35 6.25
BP 160624P00039000 P 06/24/16 39.0 6.00 6.70
BP 160624P00039500 P 06/24/16 39.5 5.30 8.60
BP 160624P00040000 P 06/24/16 40.0 6.65 7.75
BP 160624P00040500 P 06/24/16 40.5 7.05 8.25
BP 160624P00041000 P 06/24/16 41.0 6.80 9.85
BP 160624P00041500 P 06/24/16 41.5 7.30 9.30
BP 160624P00042000 P 06/24/16 42.0 8.60 9.75
BP 160624P00042500 P 06/24/16 42.5 8.30 10.65
BP 160624P00043000 P 06/24/16 43.0 8.80 10.75
BP 160624P00043500 P 06/24/16 43.5 9.30 12.60
BP 160624P00044000 P 06/24/16 44.0 10.85 11.75
BP 160701C00023000 C 07/01/16 23.0 9.40 10.00
BP 160701C00024000 C 07/01/16 24.0 8.40 9.00
BP 160701C00024500 C 07/01/16 24.5 7.90 8.50
BP 160701C00025000 C 07/01/16 25.0 7.40 8.00
BP 160701C00025500 C 07/01/16 25.5 6.90 7.55
BP 160701C00026000 C 07/01/16 26.0 6.40 7.05
BP 160701C00026500 C 07/01/16 26.5 5.95 6.55
BP 160701C00027000 C 07/01/16 27.0 5.45 6.05
BP 160701C00027500 C 07/01/16 27.5 5.00 5.55
BP 160701C00028000 C 07/01/16 28.0 4.50 5.05
BP 160701C00028500 C 07/01/16 28.5 4.05 4.60
BP 160701C00029000 C 07/01/16 29.0 3.60 4.15
BP 160701C00029500 C 07/01/16 29.5 3.15 3.65
BP 160701C00030000 C 07/01/16 30.0 2.73 3.00
BP 160701C00030500 C 07/01/16 30.5 2.32 2.60
BP 160701C00031000 C 07/01/16 31.0 1.98 2.11
BP 160701C00031500 C 07/01/16 31.5 1.61 1.71
BP 160701C00032000 C 07/01/16 32.0 1.28 1.39
BP 160701C00032500 C 07/01/16 32.5 0.98 1.07
BP 160701C00033000 C 07/01/16 33.0 0.72 0.82
BP 160701C00033500 C 07/01/16 33.5 0.51 0.61
BP 160701C00034000 C 07/01/16 34.0 0.34 0.45
BP 160701C00034500 C 07/01/16 34.5 0.21 0.32
BP 160701C00035000 C 07/01/16 35.0 0.14 0.20
BP 160701C00035500 C 07/01/16 35.5 0.08 0.18
BP 160701C00036000 C 07/01/16 36.0 0.05 0.13
BP 160701C00036500 C 07/01/16 36.5 0.02 0.10
BP 160701C00037000 C 07/01/16 37.0 0.01 0.08
BP 160701C00037500 C 07/01/16 37.5 0.00 0.08
BP 160701C00038000 C 07/01/16 38.0 0.00 0.08
BP 160701C00038500 C 07/01/16 38.5 0.00 0.08
BP 160701C00039000 C 07/01/16 39.0 0.00 0.07
BP 160701C00039500 C 07/01/16 39.5 0.00 0.07
BP 160701C00040000 C 07/01/16 40.0 0.00 0.07
BP 160701C00040500 C 07/01/16 40.5 0.00 0.06
BP 160701C00041000 C 07/01/16 41.0 0.00 0.06
BP 160701C00041500 C 07/01/16 41.5 0.00 0.06
BP 160701C00042000 C 07/01/16 42.0 0.00 0.05
BP 160701C00042500 C 07/01/16 42.5 0.00 0.06
BP 160701C00043000 C 07/01/16 43.0 0.00 0.06
BP 160701C00043500 C 07/01/16 43.5 0.00 0.06
BP 160701C00044000 C 07/01/16 44.0 0.00 0.06
BP 160701P00023000 P 07/01/16 23.0 0.00 0.08
BP 160701P00024000 P 07/01/16 24.0 0.00 0.07
BP 160701P00024500 P 07/01/16 24.5 0.00 0.08
BP 160701P00025000 P 07/01/16 25.0 0.00 0.08
BP 160701P00025500 P 07/01/16 25.5 0.00 0.08
BP 160701P00026000 P 07/01/16 26.0 0.00 0.08
BP 160701P00026500 P 07/01/16 26.5 0.00 0.08
BP 160701P00027000 P 07/01/16 27.0 0.02 0.09
BP 160701P00027500 P 07/01/16 27.5 0.02 0.11
BP 160701P00028000 P 07/01/16 28.0 0.05 0.13
BP 160701P00028500 P 07/01/16 28.5 0.07 0.16
BP 160701P00029000 P 07/01/16 29.0 0.11 0.19
BP 160701P00029500 P 07/01/16 29.5 0.15 0.25
BP 160701P00030000 P 07/01/16 30.0 0.19 0.30
BP 160701P00030500 P 07/01/16 30.5 0.28 0.37
BP 160701P00031000 P 07/01/16 31.0 0.38 0.47
BP 160701P00031500 P 07/01/16 31.5 0.50 0.60
BP 160701P00032000 P 07/01/16 32.0 0.67 0.77
BP 160701P00032500 P 07/01/16 32.5 0.87 0.99
BP 160701P00033000 P 07/01/16 33.0 1.11 1.28
BP 160701P00033500 P 07/01/16 33.5 1.40 1.53
BP 160701P00034000 P 07/01/16 34.0 1.74 1.90
BP 160701P00034500 P 07/01/16 34.5 2.08 2.34
BP 160701P00035000 P 07/01/16 35.0 2.50 2.75
BP 160701P00035500 P 07/01/16 35.5 2.73 3.25
BP 160701P00036000 P 07/01/16 36.0 3.15 3.80
BP 160701P00036500 P 07/01/16 36.5 3.60 4.20
BP 160701P00037000 P 07/01/16 37.0 4.05 4.70
BP 160701P00037500 P 07/01/16 37.5 4.55 5.15
BP 160701P00038000 P 07/01/16 38.0 5.05 5.65
BP 160701P00038500 P 07/01/16 38.5 5.55 6.15
BP 160701P00039000 P 07/01/16 39.0 5.90 6.70
BP 160701P00039500 P 07/01/16 39.5 5.35 8.20
BP 160701P00040000 P 07/01/16 40.0 5.80 8.70
BP 160701P00040500 P 07/01/16 40.5 6.80 8.25
BP 160701P00041000 P 07/01/16 41.0 7.45 8.70
BP 160701P00041500 P 07/01/16 41.5 7.30 10.60
BP 160701P00042000 P 07/01/16 42.0 8.70 9.75
BP 160701P00042500 P 07/01/16 42.5 8.30 11.60
BP 160701P00043000 P 07/01/16 43.0 8.80 10.70
BP 160701P00043500 P 07/01/16 43.5 9.30 12.60
BP 160701P00044000 P 07/01/16 44.0 10.85 11.80
BP 160708C00023000 C 07/08/16 23.0 8.85 10.40
BP 160708C00024000 C 07/08/16 24.0 8.10 9.40
BP 160708C00025000 C 07/08/16 25.0 7.25 8.10
BP 160708C00025500 C 07/08/16 25.5 6.70 7.90
BP 160708C00026000 C 07/08/16 26.0 6.20 7.40
BP 160708C00026500 C 07/08/16 26.5 5.80 6.95
BP 160708C00027000 C 07/08/16 27.0 5.25 6.45
BP 160708C00027500 C 07/08/16 27.5 4.85 5.65
BP 160708C00028000 C 07/08/16 28.0 4.25 5.10
BP 160708C00028500 C 07/08/16 28.5 4.00 4.65
BP 160708C00029000 C 07/08/16 29.0 3.55 4.15
BP 160708C00029500 C 07/08/16 29.5 3.10 3.65
BP 160708C00030000 C 07/08/16 30.0 2.76 3.10
BP 160708C00030500 C 07/08/16 30.5 2.36 2.58
BP 160708C00031000 C 07/08/16 31.0 2.02 2.16
BP 160708C00031500 C 07/08/16 31.5 1.69 1.80
BP 160708C00032000 C 07/08/16 32.0 1.36 1.48
BP 160708C00032500 C 07/08/16 32.5 1.06 1.19
BP 160708C00033000 C 07/08/16 33.0 0.82 0.92
BP 160708C00033500 C 07/08/16 33.5 0.59 0.72
BP 160708C00034000 C 07/08/16 34.0 0.44 0.54
BP 160708C00034500 C 07/08/16 34.5 0.30 0.41
BP 160708C00035000 C 07/08/16 35.0 0.22 0.30
BP 160708C00035500 C 07/08/16 35.5 0.15 0.22
BP 160708C00036000 C 07/08/16 36.0 0.09 0.17
BP 160708C00036500 C 07/08/16 36.5 0.06 0.13
BP 160708C00037000 C 07/08/16 37.0 0.03 0.09
BP 160708C00037500 C 07/08/16 37.5 0.02 0.08
BP 160708C00038000 C 07/08/16 38.0 0.01 0.07
BP 160708C00038500 C 07/08/16 38.5 0.00 0.05
BP 160708C00039000 C 07/08/16 39.0 0.00 0.05
BP 160708C00039500 C 07/08/16 39.5 0.00 0.04
BP 160708C00040000 C 07/08/16 40.0 0.00 0.04
BP 160708C00040500 C 07/08/16 40.5 0.00 0.04
BP 160708C00041000 C 07/08/16 41.0 0.00 0.03
BP 160708C00041500 C 07/08/16 41.5 0.00 0.03
BP 160708C00042000 C 07/08/16 42.0 0.00 0.03
BP 160708C00042500 C 07/08/16 42.5 0.00 0.03
BP 160708C00043000 C 07/08/16 43.0 0.00 0.03
BP 160708C00043500 C 07/08/16 43.5 0.00 0.03
BP 160708C00044000 C 07/08/16 44.0 0.00 0.03
BP 160708P00023000 P 07/08/16 23.0 0.00 0.06
BP 160708P00024000 P 07/08/16 24.0 0.01 0.07
BP 160708P00025000 P 07/08/16 25.0 0.01 0.08
BP 160708P00025500 P 07/08/16 25.5 0.02 0.08
BP 160708P00026000 P 07/08/16 26.0 0.03 0.08
BP 160708P00026500 P 07/08/16 26.5 0.04 0.10
BP 160708P00027000 P 07/08/16 27.0 0.05 0.11
BP 160708P00027500 P 07/08/16 27.5 0.08 0.14
BP 160708P00028000 P 07/08/16 28.0 0.10 0.16
BP 160708P00028500 P 07/08/16 28.5 0.13 0.20
BP 160708P00029000 P 07/08/16 29.0 0.17 0.24
BP 160708P00029500 P 07/08/16 29.5 0.21 0.30
BP 160708P00030000 P 07/08/16 30.0 0.29 0.37
BP 160708P00030500 P 07/08/16 30.5 0.38 0.46
BP 160708P00031000 P 07/08/16 31.0 0.47 0.58
BP 160708P00031500 P 07/08/16 31.5 0.59 0.72
BP 160708P00032000 P 07/08/16 32.0 0.76 0.88
BP 160708P00032500 P 07/08/16 32.5 0.97 1.10
BP 160708P00033000 P 07/08/16 33.0 1.22 1.36
BP 160708P00033500 P 07/08/16 33.5 1.51 1.63
BP 160708P00034000 P 07/08/16 34.0 1.82 1.96
BP 160708P00034500 P 07/08/16 34.5 2.12 2.41
BP 160708P00035000 P 07/08/16 35.0 2.54 2.81
BP 160708P00035500 P 07/08/16 35.5 2.50 3.45
BP 160708P00036000 P 07/08/16 36.0 2.90 3.95
BP 160708P00036500 P 07/08/16 36.5 3.40 4.40
BP 160708P00037000 P 07/08/16 37.0 3.85 4.90
BP 160708P00037500 P 07/08/16 37.5 4.35 5.40
BP 160708P00038000 P 07/08/16 38.0 4.80 5.85
BP 160708P00038500 P 07/08/16 38.5 5.30 6.35
BP 160708P00039000 P 07/08/16 39.0 5.70 6.90
BP 160708P00039500 P 07/08/16 39.5 6.20 7.35
BP 160708P00040000 P 07/08/16 40.0 6.70 7.85
BP 160708P00040500 P 07/08/16 40.5 6.30 9.30
BP 160708P00041000 P 07/08/16 41.0 6.60 10.10
BP 160708P00041500 P 07/08/16 41.5 7.10 10.60
BP 160708P00042000 P 07/08/16 42.0 7.60 11.10
BP 160708P00042500 P 07/08/16 42.5 8.10 11.60
BP 160708P00043000 P 07/08/16 43.0 8.60 12.10
BP 160708P00043500 P 07/08/16 43.5 9.10 12.60
BP 160708P00044000 P 07/08/16 44.0 9.65 12.80
BP 160715C00015000 C 07/15/16 15.0 16.85 18.15
BP 160715C00016000 C 07/15/16 16.0 14.95 18.20
BP 160715C00017000 C 07/15/16 17.0 13.95 16.80
BP 160715C00018000 C 07/15/16 18.0 12.95 15.10
BP 160715C00019000 C 07/15/16 19.0 11.90 14.10
BP 160715C00020000 C 07/15/16 20.0 10.95 13.60
BP 160715C00021000 C 07/15/16 21.0 11.05 12.15
BP 160715C00022000 C 07/15/16 22.0 10.30 11.40
BP 160715C00023000 C 07/15/16 23.0 9.40 10.05
BP 160715C00024000 C 07/15/16 24.0 8.45 9.05
BP 160715C00025000 C 07/15/16 25.0 7.45 8.05
BP 160715C00026000 C 07/15/16 26.0 6.50 7.10
BP 160715C00027000 C 07/15/16 27.0 5.55 6.10
BP 160715C00028000 C 07/15/16 28.0 4.60 5.15
BP 160715C00029000 C 07/15/16 29.0 3.70 4.05
BP 160715C00030000 C 07/15/16 30.0 2.89 3.15
BP 160715C00031000 C 07/15/16 31.0 2.16 2.26
BP 160715C00032000 C 07/15/16 32.0 1.49 1.56
BP 160715C00033000 C 07/15/16 33.0 0.95 1.00
BP 160715C00034000 C 07/15/16 34.0 0.55 0.60
BP 160715C00035000 C 07/15/16 35.0 0.29 0.35
BP 160715C00036000 C 07/15/16 36.0 0.14 0.20
BP 160715C00037000 C 07/15/16 37.0 0.07 0.12
BP 160715C00038000 C 07/15/16 38.0 0.03 0.08
BP 160715C00039000 C 07/15/16 39.0 0.01 0.05
BP 160715C00040000 C 07/15/16 40.0 0.00 0.04
BP 160715C00041000 C 07/15/16 41.0 0.00 0.04
BP 160715C00042000 C 07/15/16 42.0 0.00 0.02
BP 160715C00043000 C 07/15/16 43.0 0.00 0.03
BP 160715C00044000 C 07/15/16 44.0 0.00 0.03
BP 160715C00045000 C 07/15/16 45.0 0.00 0.03
BP 160715C00046000 C 07/15/16 46.0 0.00 0.03
BP 160715C00047000 C 07/15/16 47.0 0.00 0.03
BP 160715P00015000 P 07/15/16 15.0 0.00 0.02
BP 160715P00016000 P 07/15/16 16.0 0.00 0.02
BP 160715P00017000 P 07/15/16 17.0 0.00 0.03
BP 160715P00018000 P 07/15/16 18.0 0.00 0.03
BP 160715P00019000 P 07/15/16 19.0 0.00 0.03
BP 160715P00020000 P 07/15/16 20.0 0.00 0.04
BP 160715P00021000 P 07/15/16 21.0 0.00 0.04
BP 160715P00022000 P 07/15/16 22.0 0.00 0.06
BP 160715P00023000 P 07/15/16 23.0 0.01 0.07
BP 160715P00024000 P 07/15/16 24.0 0.01 0.08
BP 160715P00025000 P 07/15/16 25.0 0.03 0.08
BP 160715P00026000 P 07/15/16 26.0 0.06 0.10
BP 160715P00027000 P 07/15/16 27.0 0.08 0.14
BP 160715P00028000 P 07/15/16 28.0 0.15 0.20
BP 160715P00029000 P 07/15/16 29.0 0.23 0.29
BP 160715P00030000 P 07/15/16 30.0 0.39 0.42
BP 160715P00031000 P 07/15/16 31.0 0.57 0.63
BP 160715P00032000 P 07/15/16 32.0 0.89 0.94
BP 160715P00033000 P 07/15/16 33.0 1.34 1.43
BP 160715P00034000 P 07/15/16 34.0 1.95 2.02
BP 160715P00035000 P 07/15/16 35.0 2.64 2.86
BP 160715P00036000 P 07/15/16 36.0 3.25 3.75
BP 160715P00037000 P 07/15/16 37.0 4.15 4.70
BP 160715P00038000 P 07/15/16 38.0 5.05 5.65
BP 160715P00039000 P 07/15/16 39.0 6.10 6.70
BP 160715P00040000 P 07/15/16 40.0 7.05 7.65
BP 160715P00041000 P 07/15/16 41.0 8.05 8.65
BP 160715P00042000 P 07/15/16 42.0 8.85 10.10
BP 160715P00043000 P 07/15/16 43.0 9.85 11.05
BP 160715P00044000 P 07/15/16 44.0 10.45 13.10
BP 160715P00045000 P 07/15/16 45.0 11.45 13.05
BP 160715P00046000 P 07/15/16 46.0 12.45 14.05
BP 160715P00047000 P 07/15/16 47.0 13.85 15.05
BP 160819C00019000 C 08/19/16 19.0 13.05 14.65
BP 160819C00020000 C 08/19/16 20.0 12.05 13.65
BP 160819C00021000 C 08/19/16 21.0 10.30 12.70
BP 160819C00022000 C 08/19/16 22.0 10.15 11.65
BP 160819C00023000 C 08/19/16 23.0 9.30 10.40
BP 160819C00024000 C 08/19/16 24.0 8.35 9.25
BP 160819C00025000 C 08/19/16 25.0 7.40 8.20
BP 160819C00026000 C 08/19/16 26.0 6.45 7.40
BP 160819C00027000 C 08/19/16 27.0 5.50 6.30
BP 160819C00028000 C 08/19/16 28.0 4.65 5.30
BP 160819C00029000 C 08/19/16 29.0 3.85 4.20
BP 160819C00030000 C 08/19/16 30.0 3.05 3.25
BP 160819C00031000 C 08/19/16 31.0 2.39 2.49
BP 160819C00032000 C 08/19/16 32.0 1.76 1.81
BP 160819C00033000 C 08/19/16 33.0 1.22 1.29
BP 160819C00034000 C 08/19/16 34.0 0.81 0.86
BP 160819C00035000 C 08/19/16 35.0 0.51 0.55
BP 160819C00036000 C 08/19/16 36.0 0.28 0.35
BP 160819C00037000 C 08/19/16 37.0 0.17 0.22
BP 160819C00038000 C 08/19/16 38.0 0.10 0.14
BP 160819C00039000 C 08/19/16 39.0 0.06 0.09
BP 160819C00040000 C 08/19/16 40.0 0.03 0.08
BP 160819C00041000 C 08/19/16 41.0 0.01 0.07
BP 160819C00042000 C 08/19/16 42.0 0.00 0.06
BP 160819C00043000 C 08/19/16 43.0 0.00 0.05
BP 160819C00044000 C 08/19/16 44.0 0.00 0.04
BP 160819C00045000 C 08/19/16 45.0 0.00 0.04
BP 160819P00019000 P 08/19/16 19.0 0.01 0.07
BP 160819P00020000 P 08/19/16 20.0 0.02 0.08
BP 160819P00021000 P 08/19/16 21.0 0.02 0.08
BP 160819P00022000 P 08/19/16 22.0 0.04 0.08
BP 160819P00023000 P 08/19/16 23.0 0.07 0.10
BP 160819P00024000 P 08/19/16 24.0 0.09 0.13
BP 160819P00025000 P 08/19/16 25.0 0.12 0.17
BP 160819P00026000 P 08/19/16 26.0 0.18 0.24
BP 160819P00027000 P 08/19/16 27.0 0.26 0.32
BP 160819P00028000 P 08/19/16 28.0 0.39 0.44
BP 160819P00029000 P 08/19/16 29.0 0.55 0.59
BP 160819P00030000 P 08/19/16 30.0 0.77 0.82
BP 160819P00031000 P 08/19/16 31.0 1.07 1.12
BP 160819P00032000 P 08/19/16 32.0 1.48 1.55
BP 160819P00033000 P 08/19/16 33.0 1.97 2.04
BP 160819P00034000 P 08/19/16 34.0 2.60 2.68
BP 160819P00035000 P 08/19/16 35.0 3.25 3.55
BP 160819P00036000 P 08/19/16 36.0 4.05 4.35
BP 160819P00037000 P 08/19/16 37.0 4.90 5.35
BP 160819P00038000 P 08/19/16 38.0 5.70 6.30
BP 160819P00039000 P 08/19/16 39.0 6.25 7.30
BP 160819P00040000 P 08/19/16 40.0 7.45 8.30
BP 160819P00041000 P 08/19/16 41.0 8.20 9.25
BP 160819P00042000 P 08/19/16 42.0 9.15 10.25
BP 160819P00043000 P 08/19/16 43.0 10.05 11.65
BP 160819P00044000 P 08/19/16 44.0 10.90 12.80
BP 160819P00045000 P 08/19/16 45.0 11.90 13.80
BP 160916C00019000 C 09/16/16 19.0 13.05 14.65
BP 160916C00020000 C 09/16/16 20.0 12.05 13.65
BP 160916C00021000 C 09/16/16 21.0 10.35 13.30
BP 160916C00022000 C 09/16/16 22.0 10.10 11.65
BP 160916C00023000 C 09/16/16 23.0 9.30 10.40
BP 160916C00024000 C 09/16/16 24.0 8.35 9.45
BP 160916C00025000 C 09/16/16 25.0 7.40 8.45
BP 160916C00026000 C 09/16/16 26.0 6.50 7.25
BP 160916C00027000 C 09/16/16 27.0 5.50 6.55
BP 160916C00028000 C 09/16/16 28.0 4.75 5.40
BP 160916C00029000 C 09/16/16 29.0 3.95 4.30
BP 160916C00030000 C 09/16/16 30.0 3.15 3.40
BP 160916C00031000 C 09/16/16 31.0 2.52 2.62
BP 160916C00032000 C 09/16/16 32.0 1.90 1.98
BP 160916C00033000 C 09/16/16 33.0 1.37 1.44
BP 160916C00034000 C 09/16/16 34.0 0.96 1.03
BP 160916C00035000 C 09/16/16 35.0 0.65 0.71
BP 160916C00036000 C 09/16/16 36.0 0.42 0.48
BP 160916C00037000 C 09/16/16 37.0 0.27 0.33
BP 160916C00038000 C 09/16/16 38.0 0.16 0.29
BP 160916C00039000 C 09/16/16 39.0 0.09 0.18
BP 160916C00040000 C 09/16/16 40.0 0.07 0.15
BP 160916C00041000 C 09/16/16 41.0 0.04 0.10
BP 160916C00042000 C 09/16/16 42.0 0.02 0.08
BP 160916C00043000 C 09/16/16 43.0 0.01 0.07
BP 160916C00044000 C 09/16/16 44.0 0.01 0.05
BP 160916C00045000 C 09/16/16 45.0 0.00 0.05
BP 160916P00019000 P 09/16/16 19.0 0.03 0.09
BP 160916P00020000 P 09/16/16 20.0 0.03 0.09
BP 160916P00021000 P 09/16/16 21.0 0.07 0.09
BP 160916P00022000 P 09/16/16 22.0 0.07 0.11
BP 160916P00023000 P 09/16/16 23.0 0.10 0.14
BP 160916P00024000 P 09/16/16 24.0 0.14 0.18
BP 160916P00025000 P 09/16/16 25.0 0.19 0.31
BP 160916P00026000 P 09/16/16 26.0 0.27 0.36
BP 160916P00027000 P 09/16/16 27.0 0.40 0.47
BP 160916P00028000 P 09/16/16 28.0 0.52 0.57
BP 160916P00029000 P 09/16/16 29.0 0.71 0.78
BP 160916P00030000 P 09/16/16 30.0 0.97 1.02
BP 160916P00031000 P 09/16/16 31.0 1.27 1.34
BP 160916P00032000 P 09/16/16 32.0 1.69 1.75
BP 160916P00033000 P 09/16/16 33.0 2.19 2.27
BP 160916P00034000 P 09/16/16 34.0 2.78 2.86
BP 160916P00035000 P 09/16/16 35.0 3.45 3.70
BP 160916P00036000 P 09/16/16 36.0 4.20 4.50
BP 160916P00037000 P 09/16/16 37.0 4.80 5.50
BP 160916P00038000 P 09/16/16 38.0 5.60 6.45
BP 160916P00039000 P 09/16/16 39.0 6.40 7.40
BP 160916P00040000 P 09/16/16 40.0 7.50 8.30
BP 160916P00041000 P 09/16/16 41.0 8.40 9.30
BP 160916P00042000 P 09/16/16 42.0 9.40 10.40
BP 160916P00043000 P 09/16/16 43.0 10.05 11.45
BP 160916P00044000 P 09/16/16 44.0 10.25 13.35
BP 160916P00045000 P 09/16/16 45.0 11.90 13.80
BP 161021C00015000 C 10/21/16 15.0 16.95 18.70
BP 161021C00016000 C 10/21/16 16.0 15.10 18.80
BP 161021C00017000 C 10/21/16 17.0 14.15 16.80
BP 161021C00018000 C 10/21/16 18.0 12.75 16.80
BP 161021C00019000 C 10/21/16 19.0 12.05 14.60
BP 161021C00020000 C 10/21/16 20.0 11.10 13.70
BP 161021C00021000 C 10/21/16 21.0 11.20 12.50
BP 161021C00022000 C 10/21/16 22.0 10.10 11.65
BP 161021C00023000 C 10/21/16 23.0 9.30 10.45
BP 161021C00024000 C 10/21/16 24.0 8.40 9.40
BP 161021C00025000 C 10/21/16 25.0 7.50 8.45
BP 161021C00026000 C 10/21/16 26.0 6.45 7.50
BP 161021C00027000 C 10/21/16 27.0 5.65 6.60
BP 161021C00028000 C 10/21/16 28.0 4.90 5.25
BP 161021C00029000 C 10/21/16 29.0 4.10 4.45
BP 161021C00030000 C 10/21/16 30.0 3.30 3.55
BP 161021C00031000 C 10/21/16 31.0 2.69 2.84
BP 161021C00032000 C 10/21/16 32.0 2.07 2.20
BP 161021C00033000 C 10/21/16 33.0 1.56 1.66
BP 161021C00034000 C 10/21/16 34.0 1.15 1.24
BP 161021C00035000 C 10/21/16 35.0 0.78 0.90
BP 161021C00036000 C 10/21/16 36.0 0.53 0.64
BP 161021C00037000 C 10/21/16 37.0 0.37 0.42
BP 161021C00038000 C 10/21/16 38.0 0.24 0.33
BP 161021C00039000 C 10/21/16 39.0 0.17 0.20
BP 161021C00040000 C 10/21/16 40.0 0.11 0.18
BP 161021C00041000 C 10/21/16 41.0 0.07 0.10
BP 161021C00042000 C 10/21/16 42.0 0.05 0.13
BP 161021C00043000 C 10/21/16 43.0 0.03 0.11
BP 161021P00015000 P 10/21/16 15.0 0.00 0.06
BP 161021P00016000 P 10/21/16 16.0 0.02 0.08
BP 161021P00017000 P 10/21/16 17.0 0.02 0.10
BP 161021P00018000 P 10/21/16 18.0 0.05 0.10
BP 161021P00019000 P 10/21/16 19.0 0.05 0.10
BP 161021P00020000 P 10/21/16 20.0 0.06 0.12
BP 161021P00021000 P 10/21/16 21.0 0.08 0.16
BP 161021P00022000 P 10/21/16 22.0 0.11 0.24
BP 161021P00023000 P 10/21/16 23.0 0.15 0.29
BP 161021P00024000 P 10/21/16 24.0 0.22 0.34
BP 161021P00025000 P 10/21/16 25.0 0.28 0.40
BP 161021P00026000 P 10/21/16 26.0 0.38 0.49
BP 161021P00027000 P 10/21/16 27.0 0.50 0.61
BP 161021P00028000 P 10/21/16 28.0 0.68 0.74
BP 161021P00029000 P 10/21/16 29.0 0.89 0.98
BP 161021P00030000 P 10/21/16 30.0 1.14 1.22
BP 161021P00031000 P 10/21/16 31.0 1.49 1.55
BP 161021P00032000 P 10/21/16 32.0 1.90 1.97
BP 161021P00033000 P 10/21/16 33.0 2.38 2.51
BP 161021P00034000 P 10/21/16 34.0 2.94 3.10
BP 161021P00035000 P 10/21/16 35.0 3.60 3.90
BP 161021P00036000 P 10/21/16 36.0 4.35 4.70
BP 161021P00037000 P 10/21/16 37.0 5.10 5.55
BP 161021P00038000 P 10/21/16 38.0 5.65 6.45
BP 161021P00039000 P 10/21/16 39.0 6.50 7.40
BP 161021P00040000 P 10/21/16 40.0 7.35 8.45
BP 161021P00041000 P 10/21/16 41.0 8.30 9.50
BP 161021P00042000 P 10/21/16 42.0 9.25 10.50
BP 161021P00043000 P 10/21/16 43.0 10.05 11.85
BP 170120C00015000 C 01/20/17 15.0 16.50 18.70
BP 170120C00016000 C 01/20/17 16.0 14.70 17.60
BP 170120C00017000 C 01/20/17 17.0 13.35 16.80
BP 170120C00018000 C 01/20/17 18.0 14.05 15.65
BP 170120C00019000 C 01/20/17 19.0 12.05 14.75
BP 170120C00020000 C 01/20/17 20.0 12.10 13.70
BP 170120C00021000 C 01/20/17 21.0 11.10 12.70
BP 170120C00022000 C 01/20/17 22.0 10.15 11.70
BP 170120C00023000 C 01/20/17 23.0 9.40 10.50
BP 170120C00024000 C 01/20/17 24.0 8.30 9.55
BP 170120C00025000 C 01/20/17 25.0 7.55 8.20
BP 170120C00026000 C 01/20/17 26.0 6.65 7.25
BP 170120C00027000 C 01/20/17 27.0 5.80 6.50
BP 170120C00028000 C 01/20/17 28.0 5.10 5.40
BP 170120C00029000 C 01/20/17 29.0 4.35 4.60
BP 170120C00030000 C 01/20/17 30.0 3.60 3.80
BP 170120C00031000 C 01/20/17 31.0 2.98 3.30
BP 170120C00032000 C 01/20/17 32.0 2.36 2.57
BP 170120C00033000 C 01/20/17 33.0 1.90 2.05
BP 170120C00034000 C 01/20/17 34.0 1.48 1.63
BP 170120C00035000 C 01/20/17 35.0 1.14 1.27
BP 170120C00036000 C 01/20/17 36.0 0.86 1.02
BP 170120C00037000 C 01/20/17 37.0 0.62 0.75
BP 170120C00038000 C 01/20/17 38.0 0.49 0.57
BP 170120C00039000 C 01/20/17 39.0 0.36 0.49
BP 170120C00040000 C 01/20/17 40.0 0.30 0.36
BP 170120C00041000 C 01/20/17 41.0 0.18 0.33
BP 170120C00042000 C 01/20/17 42.0 0.15 0.22
BP 170120C00043000 C 01/20/17 43.0 0.11 0.16
BP 170120C00044000 C 01/20/17 44.0 0.07 0.15
BP 170120C00045000 C 01/20/17 45.0 0.05 0.12
BP 170120C00046000 C 01/20/17 46.0 0.03 0.13
BP 170120C00047000 C 01/20/17 47.0 0.05 0.11
BP 170120C00050000 C 01/20/17 50.0 0.01 0.04
BP 170120C00052500 C 01/20/17 52.5 0.01 0.05
BP 170120C00055000 C 01/20/17 55.0 0.00 0.05
BP 170120C00060000 C 01/20/17 60.0 0.00 0.04
BP 170120C00065000 C 01/20/17 65.0 0.00 0.02
BP 170120P00015000 P 01/20/17 15.0 0.04 0.13
BP 170120P00016000 P 01/20/17 16.0 0.06 0.15
BP 170120P00017000 P 01/20/17 17.0 0.07 0.19
BP 170120P00018000 P 01/20/17 18.0 0.09 0.22
BP 170120P00019000 P 01/20/17 19.0 0.12 0.26
BP 170120P00020000 P 01/20/17 20.0 0.16 0.29
BP 170120P00021000 P 01/20/17 21.0 0.20 0.36
BP 170120P00022000 P 01/20/17 22.0 0.26 0.43
BP 170120P00023000 P 01/20/17 23.0 0.38 0.46
BP 170120P00024000 P 01/20/17 24.0 0.47 0.57
BP 170120P00025000 P 01/20/17 25.0 0.60 0.69
BP 170120P00026000 P 01/20/17 26.0 0.74 0.85
BP 170120P00027000 P 01/20/17 27.0 0.93 1.04
BP 170120P00028000 P 01/20/17 28.0 1.15 1.20
BP 170120P00029000 P 01/20/17 29.0 1.43 1.54
BP 170120P00030000 P 01/20/17 30.0 1.74 1.93
BP 170120P00031000 P 01/20/17 31.0 2.14 2.31
BP 170120P00032000 P 01/20/17 32.0 2.55 2.71
BP 170120P00033000 P 01/20/17 33.0 3.10 3.20
BP 170120P00034000 P 01/20/17 34.0 3.65 4.00
BP 170120P00035000 P 01/20/17 35.0 4.35 4.65
BP 170120P00036000 P 01/20/17 36.0 5.05 5.40
BP 170120P00037000 P 01/20/17 37.0 5.80 6.15
BP 170120P00038000 P 01/20/17 38.0 6.60 7.10
BP 170120P00039000 P 01/20/17 39.0 7.35 8.35
BP 170120P00040000 P 01/20/17 40.0 8.35 8.80
BP 170120P00041000 P 01/20/17 41.0 8.80 9.80
BP 170120P00042000 P 01/20/17 42.0 9.75 11.80
BP 170120P00043000 P 01/20/17 43.0 10.45 12.80
BP 170120P00044000 P 01/20/17 44.0 11.40 12.80
BP 170120P00045000 P 01/20/17 45.0 12.45 13.80
BP 170120P00046000 P 01/20/17 46.0 13.35 15.15
BP 170120P00047000 P 01/20/17 47.0 14.35 16.25
BP 170120P00050000 P 01/20/17 50.0 17.20 19.80
BP 170120P00052500 P 01/20/17 52.5 19.15 22.65
BP 170120P00055000 P 01/20/17 55.0 20.95 24.95
BP 170120P00060000 P 01/20/17 60.0 25.90 30.15
BP 170120P00065000 P 01/20/17 65.0 31.65 33.80
BP 180119C00015000 C 01/19/18 15.0 16.20 18.80
BP 180119C00018000 C 01/19/18 18.0 13.25 15.75
BP 180119C00020000 C 01/19/18 20.0 11.85 14.50
BP 180119C00023000 C 01/19/18 23.0 9.10 11.10
BP 180119C00025000 C 01/19/18 25.0 7.35 8.70
BP 180119C00028000 C 01/19/18 28.0 5.45 6.30
BP 180119C00030000 C 01/19/18 30.0 4.35 4.65
BP 180119C00032000 C 01/19/18 32.0 3.30 3.70
BP 180119C00035000 C 01/19/18 35.0 2.17 2.33
BP 180119C00037000 C 01/19/18 37.0 1.51 1.73
BP 180119C00040000 C 01/19/18 40.0 0.96 1.10
BP 180119C00042000 C 01/19/18 42.0 0.67 0.98
BP 180119C00045000 C 01/19/18 45.0 0.30 0.59
BP 180119C00050000 C 01/19/18 50.0 0.12 0.40
BP 180119P00015000 P 01/19/18 15.0 0.25 0.55
BP 180119P00018000 P 01/19/18 18.0 0.48 0.80
BP 180119P00020000 P 01/19/18 20.0 0.69 1.03
BP 180119P00023000 P 01/19/18 23.0 1.28 1.45
BP 180119P00025000 P 01/19/18 25.0 1.75 1.92
BP 180119P00028000 P 01/19/18 28.0 2.67 2.93
BP 180119P00030000 P 01/19/18 30.0 3.55 3.65
BP 180119P00032000 P 01/19/18 32.0 4.55 4.80
BP 180119P00035000 P 01/19/18 35.0 6.40 6.70
BP 180119P00037000 P 01/19/18 37.0 7.80 8.15
BP 180119P00040000 P 01/19/18 40.0 9.85 10.65
BP 180119P00042000 P 01/19/18 42.0 11.00 12.50
BP 180119P00045000 P 01/19/18 45.0 12.85 15.90
BP 180119P00050000 P 01/19/18 50.0 18.00 20.65

OPRA data is delayed 15 minutes.