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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-06-05)Premium Content

Bp Plc (BP)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 150731C00029000 C 07/31/15 29.0 7.30 8.40
BP 150731C00030000 C 07/31/15 30.0 6.45 7.45
BP 150731C00030500 C 07/31/15 30.5 5.90 6.90
BP 150731C00031000 C 07/31/15 31.0 5.45 6.40
BP 150731C00031500 C 07/31/15 31.5 5.05 5.95
BP 150731C00032000 C 07/31/15 32.0 4.55 5.45
BP 150731C00032500 C 07/31/15 32.5 4.05 4.90
BP 150731C00033000 C 07/31/15 33.0 3.55 4.35
BP 150731C00033500 C 07/31/15 33.5 3.05 3.90
BP 150731C00034000 C 07/31/15 34.0 2.55 3.40
BP 150731C00034500 C 07/31/15 34.5 2.08 2.87
BP 150731C00035000 C 07/31/15 35.0 1.62 2.37
BP 150731C00035500 C 07/31/15 35.5 1.16 1.88
BP 150731C00036000 C 07/31/15 36.0 1.22 1.37
BP 150731C00036500 C 07/31/15 36.5 0.88 0.93
BP 150731C00037000 C 07/31/15 37.0 0.50 0.53
BP 150731C00037500 C 07/31/15 37.5 0.24 0.27
BP 150731C00038000 C 07/31/15 38.0 0.09 0.11
BP 150731C00038500 C 07/31/15 38.5 0.00 0.06
BP 150731C00039000 C 07/31/15 39.0 0.00 0.03
BP 150731C00039500 C 07/31/15 39.5 0.00 0.02
BP 150731C00040000 C 07/31/15 40.0 0.00 0.08
BP 150731C00040500 C 07/31/15 40.5 0.00 0.01
BP 150731C00041000 C 07/31/15 41.0 0.00 0.10
BP 150731C00041500 C 07/31/15 41.5 0.00 0.13
BP 150731C00042000 C 07/31/15 42.0 0.00 0.13
BP 150731C00042500 C 07/31/15 42.5 0.00 0.06
BP 150731C00043000 C 07/31/15 43.0 0.00 0.03
BP 150731C00043500 C 07/31/15 43.5 0.00 0.05
BP 150731C00044000 C 07/31/15 44.0 0.00 0.15
BP 150731C00044500 C 07/31/15 44.5 0.00 0.25
BP 150731C00045000 C 07/31/15 45.0 0.00 0.13
BP 150731C00045500 C 07/31/15 45.5 0.00 0.13
BP 150731C00046000 C 07/31/15 46.0 0.00 0.11
BP 150731C00046500 C 07/31/15 46.5 0.00 0.12
BP 150731C00047000 C 07/31/15 47.0 0.00 0.10
BP 150731C00047500 C 07/31/15 47.5 0.00 0.10
BP 150731C00048000 C 07/31/15 48.0 0.00 0.10
BP 150731C00048500 C 07/31/15 48.5 0.00 0.10
BP 150731C00049000 C 07/31/15 49.0 0.00 0.10
BP 150731C00050000 C 07/31/15 50.0 0.00 0.11
BP 150731C00051000 C 07/31/15 51.0 0.00 0.11
BP 150731P00029000 P 07/31/15 29.0 0.00 0.03
BP 150731P00030000 P 07/31/15 30.0 0.00 0.09
BP 150731P00030500 P 07/31/15 30.5 0.00 0.10
BP 150731P00031000 P 07/31/15 31.0 0.00 0.03
BP 150731P00031500 P 07/31/15 31.5 0.00 0.10
BP 150731P00032000 P 07/31/15 32.0 0.00 0.10
BP 150731P00032500 P 07/31/15 32.5 0.00 0.03
BP 150731P00033000 P 07/31/15 33.0 0.00 0.10
BP 150731P00033500 P 07/31/15 33.5 0.00 0.12
BP 150731P00034000 P 07/31/15 34.0 0.00 0.02
BP 150731P00034500 P 07/31/15 34.5 0.00 0.13
BP 150731P00035000 P 07/31/15 35.0 0.01 0.03
BP 150731P00035500 P 07/31/15 35.5 0.01 0.04
BP 150731P00036000 P 07/31/15 36.0 0.04 0.10
BP 150731P00036500 P 07/31/15 36.5 0.09 0.13
BP 150731P00037000 P 07/31/15 37.0 0.21 0.25
BP 150731P00037500 P 07/31/15 37.5 0.43 0.54
BP 150731P00038000 P 07/31/15 38.0 0.75 1.29
BP 150731P00038500 P 07/31/15 38.5 1.16 1.51
BP 150731P00039000 P 07/31/15 39.0 1.65 1.90
BP 150731P00039500 P 07/31/15 39.5 2.15 2.96
BP 150731P00040000 P 07/31/15 40.0 2.65 2.88
BP 150731P00040500 P 07/31/15 40.5 3.15 3.90
BP 150731P00041000 P 07/31/15 41.0 3.60 4.45
BP 150731P00041500 P 07/31/15 41.5 4.15 5.00
BP 150731P00042000 P 07/31/15 42.0 4.65 5.45
BP 150731P00042500 P 07/31/15 42.5 5.05 6.20
BP 150731P00043000 P 07/31/15 43.0 5.55 6.55
BP 150731P00043500 P 07/31/15 43.5 6.05 7.20
BP 150731P00044000 P 07/31/15 44.0 6.60 7.70
BP 150731P00044500 P 07/31/15 44.5 6.30 7.55
BP 150731P00045000 P 07/31/15 45.0 6.50 8.05
BP 150731P00045500 P 07/31/15 45.5 6.95 8.55
BP 150731P00046000 P 07/31/15 46.0 7.70 9.05
BP 150731P00046500 P 07/31/15 46.5 7.65 11.20
BP 150731P00047000 P 07/31/15 47.0 8.15 11.75
BP 150731P00047500 P 07/31/15 47.5 8.55 12.25
BP 150731P00048000 P 07/31/15 48.0 9.05 12.80
BP 150731P00048500 P 07/31/15 48.5 9.65 11.60
BP 150731P00049000 P 07/31/15 49.0 10.15 12.10
BP 150731P00050000 P 07/31/15 50.0 11.15 13.15
BP 150731P00051000 P 07/31/15 51.0 12.40 14.65
BP 150807C00029000 C 08/07/15 29.0 7.45 8.40
BP 150807C00030000 C 08/07/15 30.0 6.45 7.40
BP 150807C00031000 C 08/07/15 31.0 5.45 6.40
BP 150807C00031500 C 08/07/15 31.5 4.75 5.90
BP 150807C00032000 C 08/07/15 32.0 4.40 5.40
BP 150807C00032500 C 08/07/15 32.5 3.75 4.90
BP 150807C00033000 C 08/07/15 33.0 3.55 4.40
BP 150807C00033500 C 08/07/15 33.5 3.00 4.50
BP 150807C00034000 C 08/07/15 34.0 2.60 3.40
BP 150807C00034500 C 08/07/15 34.5 2.10 2.90
BP 150807C00035000 C 08/07/15 35.0 1.66 2.41
BP 150807C00035500 C 08/07/15 35.5 1.23 1.93
BP 150807C00036000 C 08/07/15 36.0 1.25 1.44
BP 150807C00036500 C 08/07/15 36.5 0.95 1.02
BP 150807C00037000 C 08/07/15 37.0 0.60 0.65
BP 150807C00037500 C 08/07/15 37.5 0.35 0.38
BP 150807C00038000 C 08/07/15 38.0 0.18 0.21
BP 150807C00038500 C 08/07/15 38.5 0.08 0.12
BP 150807C00039000 C 08/07/15 39.0 0.04 0.10
BP 150807C00039500 C 08/07/15 39.5 0.02 0.11
BP 150807C00040000 C 08/07/15 40.0 0.00 0.07
BP 150807C00040500 C 08/07/15 40.5 0.00 0.05
BP 150807C00041000 C 08/07/15 41.0 0.00 0.11
BP 150807C00041500 C 08/07/15 41.5 0.00 0.17
BP 150807C00042000 C 08/07/15 42.0 0.00 0.19
BP 150807C00042500 C 08/07/15 42.5 0.00 0.15
BP 150807C00043000 C 08/07/15 43.0 0.00 0.07
BP 150807C00043500 C 08/07/15 43.5 0.00 0.17
BP 150807C00044000 C 08/07/15 44.0 0.00 0.16
BP 150807C00044500 C 08/07/15 44.5 0.00 0.18
BP 150807C00045000 C 08/07/15 45.0 0.00 0.13
BP 150807C00045500 C 08/07/15 45.5 0.00 0.21
BP 150807C00046000 C 08/07/15 46.0 0.00 0.11
BP 150807C00046500 C 08/07/15 46.5 0.00 0.18
BP 150807C00047000 C 08/07/15 47.0 0.00 0.19
BP 150807C00047500 C 08/07/15 47.5 0.00 0.19
BP 150807C00048000 C 08/07/15 48.0 0.00 0.16
BP 150807C00048500 C 08/07/15 48.5 0.00 0.18
BP 150807C00049000 C 08/07/15 49.0 0.00 0.18
BP 150807C00050000 C 08/07/15 50.0 0.00 0.14
BP 150807C00051000 C 08/07/15 51.0 0.00 0.12
BP 150807P00029000 P 08/07/15 29.0 0.00 0.11
BP 150807P00030000 P 08/07/15 30.0 0.00 0.13
BP 150807P00031000 P 08/07/15 31.0 0.00 0.15
BP 150807P00031500 P 08/07/15 31.5 0.00 0.17
BP 150807P00032000 P 08/07/15 32.0 0.00 0.18
BP 150807P00032500 P 08/07/15 32.5 0.00 0.21
BP 150807P00033000 P 08/07/15 33.0 0.00 0.16
BP 150807P00033500 P 08/07/15 33.5 0.00 0.27
BP 150807P00034000 P 08/07/15 34.0 0.03 0.05
BP 150807P00034500 P 08/07/15 34.5 0.00 0.20
BP 150807P00035000 P 08/07/15 35.0 0.10 0.13
BP 150807P00035500 P 08/07/15 35.5 0.17 0.20
BP 150807P00036000 P 08/07/15 36.0 0.28 0.32
BP 150807P00036500 P 08/07/15 36.5 0.44 0.49
BP 150807P00037000 P 08/07/15 37.0 0.68 0.74
BP 150807P00037500 P 08/07/15 37.5 0.99 1.19
BP 150807P00038000 P 08/07/15 38.0 1.36 1.78
BP 150807P00038500 P 08/07/15 38.5 1.79 2.24
BP 150807P00039000 P 08/07/15 39.0 2.25 3.10
BP 150807P00039500 P 08/07/15 39.5 2.74 3.55
BP 150807P00040000 P 08/07/15 40.0 3.20 4.05
BP 150807P00040500 P 08/07/15 40.5 3.70 4.55
BP 150807P00041000 P 08/07/15 41.0 4.20 5.05
BP 150807P00041500 P 08/07/15 41.5 4.70 5.50
BP 150807P00042000 P 08/07/15 42.0 5.15 6.15
BP 150807P00042500 P 08/07/15 42.5 4.20 8.20
BP 150807P00043000 P 08/07/15 43.0 6.20 7.15
BP 150807P00043500 P 08/07/15 43.5 5.35 9.00
BP 150807P00044000 P 08/07/15 44.0 6.05 8.20
BP 150807P00044500 P 08/07/15 44.5 6.15 8.70
BP 150807P00045000 P 08/07/15 45.0 6.75 9.40
BP 150807P00045500 P 08/07/15 45.5 7.25 9.95
BP 150807P00046000 P 08/07/15 46.0 7.75 10.20
BP 150807P00046500 P 08/07/15 46.5 8.70 10.75
BP 150807P00047000 P 08/07/15 47.0 8.75 11.40
BP 150807P00047500 P 08/07/15 47.5 9.30 11.70
BP 150807P00048000 P 08/07/15 48.0 9.80 12.50
BP 150807P00048500 P 08/07/15 48.5 10.30 13.70
BP 150807P00049000 P 08/07/15 49.0 10.80 14.20
BP 150807P00050000 P 08/07/15 50.0 11.85 15.15
BP 150807P00051000 P 08/07/15 51.0 12.90 15.35
BP 150814C00029000 C 08/14/15 29.0 7.45 8.40
BP 150814C00030000 C 08/14/15 30.0 6.45 7.40
BP 150814C00031000 C 08/14/15 31.0 5.40 6.40
BP 150814C00031500 C 08/14/15 31.5 4.90 5.90
BP 150814C00032000 C 08/14/15 32.0 4.50 5.40
BP 150814C00032500 C 08/14/15 32.5 4.00 4.90
BP 150814C00033000 C 08/14/15 33.0 3.45 4.40
BP 150814C00033500 C 08/14/15 33.5 3.00 3.90
BP 150814C00034000 C 08/14/15 34.0 2.60 3.40
BP 150814C00034500 C 08/14/15 34.5 2.11 2.90
BP 150814C00035000 C 08/14/15 35.0 1.68 2.42
BP 150814C00035500 C 08/14/15 35.5 1.43 1.93
BP 150814C00036000 C 08/14/15 36.0 1.33 1.45
BP 150814C00036500 C 08/14/15 36.5 0.94 1.06
BP 150814C00037000 C 08/14/15 37.0 0.67 0.72
BP 150814C00037500 C 08/14/15 37.5 0.42 0.47
BP 150814C00038000 C 08/14/15 38.0 0.25 0.29
BP 150814C00038500 C 08/14/15 38.5 0.13 0.19
BP 150814C00039000 C 08/14/15 39.0 0.09 0.10
BP 150814C00039500 C 08/14/15 39.5 0.04 0.09
BP 150814C00040000 C 08/14/15 40.0 0.02 0.07
BP 150814C00040500 C 08/14/15 40.5 0.02 0.07
BP 150814C00041000 C 08/14/15 41.0 0.00 0.06
BP 150814C00041500 C 08/14/15 41.5 0.00 0.06
BP 150814C00042000 C 08/14/15 42.0 0.00 0.05
BP 150814C00042500 C 08/14/15 42.5 0.00 0.05
BP 150814C00043000 C 08/14/15 43.0 0.00 0.05
BP 150814C00043500 C 08/14/15 43.5 0.00 0.05
BP 150814C00044000 C 08/14/15 44.0 0.00 0.05
BP 150814C00044500 C 08/14/15 44.5 0.00 0.05
BP 150814C00045000 C 08/14/15 45.0 0.00 0.05
BP 150814C00045500 C 08/14/15 45.5 0.00 0.05
BP 150814C00046000 C 08/14/15 46.0 0.00 0.05
BP 150814C00046500 C 08/14/15 46.5 0.00 0.05
BP 150814C00047000 C 08/14/15 47.0 0.00 0.05
BP 150814C00047500 C 08/14/15 47.5 0.00 0.05
BP 150814C00048000 C 08/14/15 48.0 0.00 0.05
BP 150814C00048500 C 08/14/15 48.5 0.00 0.05
BP 150814C00049000 C 08/14/15 49.0 0.00 0.05
BP 150814C00050000 C 08/14/15 50.0 0.00 0.05
BP 150814P00029000 P 08/14/15 29.0 0.00 0.06
BP 150814P00030000 P 08/14/15 30.0 0.00 0.07
BP 150814P00031000 P 08/14/15 31.0 0.00 0.08
BP 150814P00031500 P 08/14/15 31.5 0.00 0.08
BP 150814P00032000 P 08/14/15 32.0 0.01 0.09
BP 150814P00032500 P 08/14/15 32.5 0.03 0.10
BP 150814P00033000 P 08/14/15 33.0 0.05 0.12
BP 150814P00033500 P 08/14/15 33.5 0.06 0.13
BP 150814P00034000 P 08/14/15 34.0 0.09 0.13
BP 150814P00034500 P 08/14/15 34.5 0.14 0.17
BP 150814P00035000 P 08/14/15 35.0 0.20 0.24
BP 150814P00035500 P 08/14/15 35.5 0.30 0.33
BP 150814P00036000 P 08/14/15 36.0 0.42 0.47
BP 150814P00036500 P 08/14/15 36.5 0.60 0.65
BP 150814P00037000 P 08/14/15 37.0 0.83 0.96
BP 150814P00037500 P 08/14/15 37.5 1.12 1.31
BP 150814P00038000 P 08/14/15 38.0 1.50 1.67
BP 150814P00038500 P 08/14/15 38.5 1.89 2.13
BP 150814P00039000 P 08/14/15 39.0 2.33 3.15
BP 150814P00039500 P 08/14/15 39.5 2.79 3.60
BP 150814P00040000 P 08/14/15 40.0 3.25 3.85
BP 150814P00040500 P 08/14/15 40.5 3.75 4.60
BP 150814P00041000 P 08/14/15 41.0 4.20 5.05
BP 150814P00041500 P 08/14/15 41.5 4.70 5.55
BP 150814P00042000 P 08/14/15 42.0 5.25 6.15
BP 150814P00042500 P 08/14/15 42.5 5.70 6.65
BP 150814P00043000 P 08/14/15 43.0 5.05 7.45
BP 150814P00043500 P 08/14/15 43.5 6.60 7.70
BP 150814P00044000 P 08/14/15 44.0 7.05 8.20
BP 150814P00044500 P 08/14/15 44.5 7.55 8.70
BP 150814P00045000 P 08/14/15 45.0 8.15 9.15
BP 150814P00045500 P 08/14/15 45.5 8.65 9.65
BP 150814P00046000 P 08/14/15 46.0 8.10 11.25
BP 150814P00046500 P 08/14/15 46.5 8.60 12.05
BP 150814P00047000 P 08/14/15 47.0 8.70 11.40
BP 150814P00047500 P 08/14/15 47.5 9.25 11.90
BP 150814P00048000 P 08/14/15 48.0 10.10 12.10
BP 150814P00048500 P 08/14/15 48.5 10.30 12.90
BP 150814P00049000 P 08/14/15 49.0 10.80 13.40
BP 150814P00050000 P 08/14/15 50.0 12.10 14.40
BP 150821C00022000 C 08/21/15 22.0 13.35 15.50
BP 150821C00023000 C 08/21/15 23.0 12.00 15.80
BP 150821C00024000 C 08/21/15 24.0 11.30 13.50
BP 150821C00025000 C 08/21/15 25.0 10.25 12.50
BP 150821C00026000 C 08/21/15 26.0 9.40 11.90
BP 150821C00027000 C 08/21/15 27.0 8.60 10.85
BP 150821C00028000 C 08/21/15 28.0 8.10 9.40
BP 150821C00029000 C 08/21/15 29.0 6.95 8.40
BP 150821C00030000 C 08/21/15 30.0 6.45 7.35
BP 150821C00031000 C 08/21/15 31.0 5.45 6.40
BP 150821C00032000 C 08/21/15 32.0 4.45 5.40
BP 150821C00032500 C 08/21/15 32.5 4.05 4.90
BP 150821C00033000 C 08/21/15 33.0 3.45 4.40
BP 150821C00033500 C 08/21/15 33.5 3.10 3.90
BP 150821C00034000 C 08/21/15 34.0 2.60 3.40
BP 150821C00034500 C 08/21/15 34.5 2.13 2.91
BP 150821C00035000 C 08/21/15 35.0 1.73 2.42
BP 150821C00035500 C 08/21/15 35.5 1.77 1.92
BP 150821C00036000 C 08/21/15 36.0 1.38 1.50
BP 150821C00036500 C 08/21/15 36.5 1.08 1.13
BP 150821C00037000 C 08/21/15 37.0 0.77 0.81
BP 150821C00037500 C 08/21/15 37.5 0.53 0.55
BP 150821C00038000 C 08/21/15 38.0 0.35 0.39
BP 150821C00038500 C 08/21/15 38.5 0.22 0.25
BP 150821C00039000 C 08/21/15 39.0 0.13 0.17
BP 150821C00039500 C 08/21/15 39.5 0.07 0.12
BP 150821C00040000 C 08/21/15 40.0 0.05 0.08
BP 150821C00040500 C 08/21/15 40.5 0.03 0.05
BP 150821C00041000 C 08/21/15 41.0 0.02 0.04
BP 150821C00041500 C 08/21/15 41.5 0.01 0.04
BP 150821C00042000 C 08/21/15 42.0 0.00 0.04
BP 150821C00042500 C 08/21/15 42.5 0.00 0.04
BP 150821C00043000 C 08/21/15 43.0 0.00 0.03
BP 150821C00043500 C 08/21/15 43.5 0.00 0.04
BP 150821C00044000 C 08/21/15 44.0 0.00 0.01
BP 150821C00044500 C 08/21/15 44.5 0.00 0.03
BP 150821C00045000 C 08/21/15 45.0 0.00 0.03
BP 150821C00045500 C 08/21/15 45.5 0.00 0.03
BP 150821C00046000 C 08/21/15 46.0 0.00 0.02
BP 150821C00046500 C 08/21/15 46.5 0.00 0.03
BP 150821C00047000 C 08/21/15 47.0 0.00 0.03
BP 150821C00047500 C 08/21/15 47.5 0.00 0.03
BP 150821C00048000 C 08/21/15 48.0 0.00 0.03
BP 150821C00048500 C 08/21/15 48.5 0.00 0.03
BP 150821C00049000 C 08/21/15 49.0 0.00 0.03
BP 150821C00049500 C 08/21/15 49.5 0.00 0.03
BP 150821C00050000 C 08/21/15 50.0 0.00 0.03
BP 150821C00050500 C 08/21/15 50.5 0.00 0.03
BP 150821C00051000 C 08/21/15 51.0 0.00 0.03
BP 150821C00051500 C 08/21/15 51.5 0.00 0.03
BP 150821C00052000 C 08/21/15 52.0 0.00 0.03
BP 150821C00052500 C 08/21/15 52.5 0.00 0.03
BP 150821C00053000 C 08/21/15 53.0 0.00 0.03
BP 150821C00055000 C 08/21/15 55.0 0.00 0.03
BP 150821P00022000 P 08/21/15 22.0 0.00 0.03
BP 150821P00023000 P 08/21/15 23.0 0.00 0.03
BP 150821P00024000 P 08/21/15 24.0 0.00 0.03
BP 150821P00025000 P 08/21/15 25.0 0.00 0.04
BP 150821P00026000 P 08/21/15 26.0 0.00 0.04
BP 150821P00027000 P 08/21/15 27.0 0.00 0.04
BP 150821P00028000 P 08/21/15 28.0 0.00 0.04
BP 150821P00029000 P 08/21/15 29.0 0.00 0.06
BP 150821P00030000 P 08/21/15 30.0 0.00 0.07
BP 150821P00031000 P 08/21/15 31.0 0.01 0.10
BP 150821P00032000 P 08/21/15 32.0 0.05 0.12
BP 150821P00032500 P 08/21/15 32.5 0.06 0.14
BP 150821P00033000 P 08/21/15 33.0 0.09 0.14
BP 150821P00033500 P 08/21/15 33.5 0.12 0.16
BP 150821P00034000 P 08/21/15 34.0 0.16 0.20
BP 150821P00034500 P 08/21/15 34.5 0.22 0.24
BP 150821P00035000 P 08/21/15 35.0 0.30 0.34
BP 150821P00035500 P 08/21/15 35.5 0.41 0.44
BP 150821P00036000 P 08/21/15 36.0 0.56 0.59
BP 150821P00036500 P 08/21/15 36.5 0.75 0.78
BP 150821P00037000 P 08/21/15 37.0 0.97 1.09
BP 150821P00037500 P 08/21/15 37.5 1.27 1.32
BP 150821P00038000 P 08/21/15 38.0 1.59 1.66
BP 150821P00038500 P 08/21/15 38.5 1.97 2.16
BP 150821P00039000 P 08/21/15 39.0 2.37 3.10
BP 150821P00039500 P 08/21/15 39.5 2.83 3.60
BP 150821P00040000 P 08/21/15 40.0 3.25 3.55
BP 150821P00040500 P 08/21/15 40.5 3.75 4.60
BP 150821P00041000 P 08/21/15 41.0 4.25 4.60
BP 150821P00041500 P 08/21/15 41.5 4.70 5.10
BP 150821P00042000 P 08/21/15 42.0 5.20 5.65
BP 150821P00042500 P 08/21/15 42.5 5.70 6.65
BP 150821P00043000 P 08/21/15 43.0 6.20 7.15
BP 150821P00043500 P 08/21/15 43.5 6.10 8.25
BP 150821P00044000 P 08/21/15 44.0 7.20 8.15
BP 150821P00044500 P 08/21/15 44.5 6.95 9.25
BP 150821P00045000 P 08/21/15 45.0 8.20 9.15
BP 150821P00045500 P 08/21/15 45.5 8.10 9.90
BP 150821P00046000 P 08/21/15 46.0 9.15 9.60
BP 150821P00046500 P 08/21/15 46.5 8.30 11.50
BP 150821P00047000 P 08/21/15 47.0 10.10 11.05
BP 150821P00047500 P 08/21/15 47.5 9.15 11.70
BP 150821P00048000 P 08/21/15 48.0 10.70 12.05
BP 150821P00048500 P 08/21/15 48.5 10.10 13.90
BP 150821P00049000 P 08/21/15 49.0 10.75 14.35
BP 150821P00049500 P 08/21/15 49.5 11.25 14.90
BP 150821P00050000 P 08/21/15 50.0 11.70 15.35
BP 150821P00050500 P 08/21/15 50.5 12.30 14.90
BP 150821P00051000 P 08/21/15 51.0 12.75 15.15
BP 150821P00051500 P 08/21/15 51.5 13.25 15.65
BP 150821P00052000 P 08/21/15 52.0 13.75 16.15
BP 150821P00052500 P 08/21/15 52.5 14.25 16.20
BP 150821P00053000 P 08/21/15 53.0 14.75 16.70
BP 150821P00055000 P 08/21/15 55.0 16.90 20.15
BP 150828C00029000 C 08/28/15 29.0 7.45 8.40
BP 150828C00030000 C 08/28/15 30.0 6.45 7.40
BP 150828C00031000 C 08/28/15 31.0 5.40 6.40
BP 150828C00031500 C 08/28/15 31.5 4.90 5.90
BP 150828C00032000 C 08/28/15 32.0 4.55 5.35
BP 150828C00032500 C 08/28/15 32.5 4.05 4.90
BP 150828C00033000 C 08/28/15 33.0 3.60 4.40
BP 150828C00033500 C 08/28/15 33.5 3.10 3.90
BP 150828C00034000 C 08/28/15 34.0 2.60 3.40
BP 150828C00034500 C 08/28/15 34.5 2.17 2.92
BP 150828C00035000 C 08/28/15 35.0 1.89 2.45
BP 150828C00035500 C 08/28/15 35.5 1.84 1.95
BP 150828C00036000 C 08/28/15 36.0 1.43 1.55
BP 150828C00036500 C 08/28/15 36.5 1.13 1.18
BP 150828C00037000 C 08/28/15 37.0 0.84 0.89
BP 150828C00037500 C 08/28/15 37.5 0.60 0.65
BP 150828C00038000 C 08/28/15 38.0 0.42 0.46
BP 150828C00038500 C 08/28/15 38.5 0.29 0.32
BP 150828C00039000 C 08/28/15 39.0 0.17 0.23
BP 150828C00039500 C 08/28/15 39.5 0.12 0.16
BP 150828C00040000 C 08/28/15 40.0 0.08 0.11
BP 150828C00040500 C 08/28/15 40.5 0.05 0.08
BP 150828C00041000 C 08/28/15 41.0 0.03 0.06
BP 150828C00041500 C 08/28/15 41.5 0.02 0.05
BP 150828C00042000 C 08/28/15 42.0 0.01 0.04
BP 150828C00042500 C 08/28/15 42.5 0.01 0.04
BP 150828C00043000 C 08/28/15 43.0 0.01 0.04
BP 150828C00043500 C 08/28/15 43.5 0.00 0.03
BP 150828C00044000 C 08/28/15 44.0 0.00 0.03
BP 150828C00044500 C 08/28/15 44.5 0.00 0.03
BP 150828C00045000 C 08/28/15 45.0 0.00 0.03
BP 150828C00045500 C 08/28/15 45.5 0.00 0.03
BP 150828C00046000 C 08/28/15 46.0 0.00 0.03
BP 150828C00046500 C 08/28/15 46.5 0.00 0.03
BP 150828C00047000 C 08/28/15 47.0 0.00 0.03
BP 150828C00047500 C 08/28/15 47.5 0.00 0.03
BP 150828C00048000 C 08/28/15 48.0 0.00 0.02
BP 150828C00048500 C 08/28/15 48.5 0.00 0.03
BP 150828C00050000 C 08/28/15 50.0 0.00 0.02
BP 150828P00029000 P 08/28/15 29.0 0.01 0.06
BP 150828P00030000 P 08/28/15 30.0 0.02 0.08
BP 150828P00031000 P 08/28/15 31.0 0.04 0.10
BP 150828P00031500 P 08/28/15 31.5 0.05 0.12
BP 150828P00032000 P 08/28/15 32.0 0.08 0.14
BP 150828P00032500 P 08/28/15 32.5 0.10 0.17
BP 150828P00033000 P 08/28/15 33.0 0.13 0.20
BP 150828P00033500 P 08/28/15 33.5 0.17 0.23
BP 150828P00034000 P 08/28/15 34.0 0.21 0.27
BP 150828P00034500 P 08/28/15 34.5 0.29 0.33
BP 150828P00035000 P 08/28/15 35.0 0.37 0.47
BP 150828P00035500 P 08/28/15 35.5 0.49 0.55
BP 150828P00036000 P 08/28/15 36.0 0.65 0.72
BP 150828P00036500 P 08/28/15 36.5 0.85 0.92
BP 150828P00037000 P 08/28/15 37.0 1.05 1.21
BP 150828P00037500 P 08/28/15 37.5 1.33 1.51
BP 150828P00038000 P 08/28/15 38.0 1.66 1.85
BP 150828P00038500 P 08/28/15 38.5 2.03 2.22
BP 150828P00039000 P 08/28/15 39.0 2.41 2.99
BP 150828P00039500 P 08/28/15 39.5 2.85 3.65
BP 150828P00040000 P 08/28/15 40.0 3.30 4.10
BP 150828P00040500 P 08/28/15 40.5 3.75 4.60
BP 150828P00041000 P 08/28/15 41.0 4.25 5.05
BP 150828P00041500 P 08/28/15 41.5 4.75 5.55
BP 150828P00042000 P 08/28/15 42.0 5.20 6.15
BP 150828P00042500 P 08/28/15 42.5 5.70 6.65
BP 150828P00043000 P 08/28/15 43.0 6.25 7.15
BP 150828P00043500 P 08/28/15 43.5 6.70 7.75
BP 150828P00044000 P 08/28/15 44.0 6.30 8.60
BP 150828P00044500 P 08/28/15 44.5 6.85 9.25
BP 150828P00045000 P 08/28/15 45.0 8.15 9.15
BP 150828P00045500 P 08/28/15 45.5 7.65 9.80
BP 150828P00046000 P 08/28/15 46.0 7.70 11.50
BP 150828P00046500 P 08/28/15 46.5 8.30 12.05
BP 150828P00047000 P 08/28/15 47.0 8.80 12.50
BP 150828P00047500 P 08/28/15 47.5 10.20 11.55
BP 150828P00048000 P 08/28/15 48.0 10.70 12.05
BP 150828P00048500 P 08/28/15 48.5 10.15 13.85
BP 150828P00050000 P 08/28/15 50.0 12.05 14.10
BP 150904C00030000 C 09/04/15 30.0 7.05 7.45
BP 150904C00030500 C 09/04/15 30.5 4.45 8.55
BP 150904C00031000 C 09/04/15 31.0 5.20 6.55
BP 150904C00031500 C 09/04/15 31.5 4.50 6.00
BP 150904C00032000 C 09/04/15 32.0 3.35 5.45
BP 150904C00032500 C 09/04/15 32.5 3.75 4.95
BP 150904C00033000 C 09/04/15 33.0 3.40 4.75
BP 150904C00033500 C 09/04/15 33.5 2.41 4.10
BP 150904C00034000 C 09/04/15 34.0 2.54 3.50
BP 150904C00034500 C 09/04/15 34.5 2.18 2.96
BP 150904C00035000 C 09/04/15 35.0 1.91 2.48
BP 150904C00035500 C 09/04/15 35.5 1.87 1.99
BP 150904C00036000 C 09/04/15 36.0 1.46 1.61
BP 150904C00036500 C 09/04/15 36.5 1.13 1.27
BP 150904C00037000 C 09/04/15 37.0 0.88 0.98
BP 150904C00037500 C 09/04/15 37.5 0.63 0.75
BP 150904C00038000 C 09/04/15 38.0 0.45 0.54
BP 150904C00038500 C 09/04/15 38.5 0.29 0.39
BP 150904C00039000 C 09/04/15 39.0 0.19 0.28
BP 150904C00039500 C 09/04/15 39.5 0.13 0.20
BP 150904C00040000 C 09/04/15 40.0 0.08 0.15
BP 150904C00040500 C 09/04/15 40.5 0.06 0.11
BP 150904C00041000 C 09/04/15 41.0 0.04 0.08
BP 150904C00041500 C 09/04/15 41.5 0.03 0.07
BP 150904C00042000 C 09/04/15 42.0 0.02 0.05
BP 150904C00042500 C 09/04/15 42.5 0.01 0.05
BP 150904C00043000 C 09/04/15 43.0 0.00 0.04
BP 150904C00043500 C 09/04/15 43.5 0.00 0.04
BP 150904C00044000 C 09/04/15 44.0 0.00 0.04
BP 150904C00044500 C 09/04/15 44.5 0.00 0.04
BP 150904C00045000 C 09/04/15 45.0 0.00 0.03
BP 150904C00045500 C 09/04/15 45.5 0.00 0.03
BP 150904C00046000 C 09/04/15 46.0 0.00 0.03
BP 150904C00046500 C 09/04/15 46.5 0.00 0.03
BP 150904C00047000 C 09/04/15 47.0 0.00 0.03
BP 150904C00047500 C 09/04/15 47.5 0.00 0.03
BP 150904C00048000 C 09/04/15 48.0 0.00 0.03
BP 150904C00048500 C 09/04/15 48.5 0.00 0.03
BP 150904P00030000 P 09/04/15 30.0 0.03 0.10
BP 150904P00030500 P 09/04/15 30.5 0.04 0.11
BP 150904P00031000 P 09/04/15 31.0 0.06 0.13
BP 150904P00031500 P 09/04/15 31.5 0.08 0.15
BP 150904P00032000 P 09/04/15 32.0 0.10 0.17
BP 150904P00032500 P 09/04/15 32.5 0.14 0.21
BP 150904P00033000 P 09/04/15 33.0 0.17 0.25
BP 150904P00033500 P 09/04/15 33.5 0.22 0.30
BP 150904P00034000 P 09/04/15 34.0 0.28 0.36
BP 150904P00034500 P 09/04/15 34.5 0.36 0.45
BP 150904P00035000 P 09/04/15 35.0 0.45 0.55
BP 150904P00035500 P 09/04/15 35.5 0.56 0.69
BP 150904P00036000 P 09/04/15 36.0 0.73 0.85
BP 150904P00036500 P 09/04/15 36.5 0.90 1.01
BP 150904P00037000 P 09/04/15 37.0 1.13 1.29
BP 150904P00037500 P 09/04/15 37.5 1.41 1.59
BP 150904P00038000 P 09/04/15 38.0 1.72 1.93
BP 150904P00038500 P 09/04/15 38.5 2.11 2.29
BP 150904P00039000 P 09/04/15 39.0 2.48 2.99
BP 150904P00039500 P 09/04/15 39.5 2.90 3.65
BP 150904P00040000 P 09/04/15 40.0 3.25 4.35
BP 150904P00040500 P 09/04/15 40.5 2.17 6.25
BP 150904P00041000 P 09/04/15 41.0 3.10 5.35
BP 150904P00041500 P 09/04/15 41.5 4.65 5.85
BP 150904P00042000 P 09/04/15 42.0 5.15 6.35
BP 150904P00042500 P 09/04/15 42.5 5.60 6.85
BP 150904P00043000 P 09/04/15 43.0 4.75 7.40
BP 150904P00043500 P 09/04/15 43.5 5.10 9.20
BP 150904P00044000 P 09/04/15 44.0 6.90 7.95
BP 150904P00044500 P 09/04/15 44.5 6.25 8.50
BP 150904P00045000 P 09/04/15 45.0 6.25 10.70
BP 150904P00045500 P 09/04/15 45.5 7.00 11.20
BP 150904P00046000 P 09/04/15 46.0 7.20 11.75
BP 150904P00046500 P 09/04/15 46.5 8.00 12.20
BP 150904P00047000 P 09/04/15 47.0 10.05 11.00
BP 150904P00047500 P 09/04/15 47.5 10.15 11.90
BP 150904P00048000 P 09/04/15 48.0 10.65 12.40
BP 150904P00048500 P 09/04/15 48.5 10.50 12.85
BP 150918C00030000 C 09/18/15 30.0 6.45 7.50
BP 150918C00031000 C 09/18/15 31.0 5.45 6.40
BP 150918C00032000 C 09/18/15 32.0 4.50 6.00
BP 150918C00033000 C 09/18/15 33.0 3.50 4.40
BP 150918C00034000 C 09/18/15 34.0 2.72 3.40
BP 150918C00035000 C 09/18/15 35.0 2.42 2.49
BP 150918C00036000 C 09/18/15 36.0 1.66 1.71
BP 150918C00037000 C 09/18/15 37.0 1.07 1.12
BP 150918C00038000 C 09/18/15 38.0 0.65 0.68
BP 150918C00039000 C 09/18/15 39.0 0.37 0.40
BP 150918C00040000 C 09/18/15 40.0 0.18 0.22
BP 150918C00041000 C 09/18/15 41.0 0.10 0.13
BP 150918C00042000 C 09/18/15 42.0 0.06 0.08
BP 150918C00043000 C 09/18/15 43.0 0.03 0.06
BP 150918C00044000 C 09/18/15 44.0 0.00 0.05
BP 150918C00045000 C 09/18/15 45.0 0.00 0.04
BP 150918C00046000 C 09/18/15 46.0 0.00 0.04
BP 150918C00047000 C 09/18/15 47.0 0.00 0.03
BP 150918C00050000 C 09/18/15 50.0 0.00 0.03
BP 150918P00030000 P 09/18/15 30.0 0.06 0.14
BP 150918P00031000 P 09/18/15 31.0 0.10 0.15
BP 150918P00032000 P 09/18/15 32.0 0.16 0.23
BP 150918P00033000 P 09/18/15 33.0 0.25 0.33
BP 150918P00034000 P 09/18/15 34.0 0.39 0.47
BP 150918P00035000 P 09/18/15 35.0 0.58 0.68
BP 150918P00036000 P 09/18/15 36.0 0.89 0.99
BP 150918P00037000 P 09/18/15 37.0 1.34 1.40
BP 150918P00038000 P 09/18/15 38.0 1.87 2.04
BP 150918P00039000 P 09/18/15 39.0 2.60 2.81
BP 150918P00040000 P 09/18/15 40.0 3.40 3.85
BP 150918P00041000 P 09/18/15 41.0 4.30 5.15
BP 150918P00042000 P 09/18/15 42.0 5.25 6.20
BP 150918P00043000 P 09/18/15 43.0 6.20 6.70
BP 150918P00044000 P 09/18/15 44.0 7.15 8.15
BP 150918P00045000 P 09/18/15 45.0 8.20 9.15
BP 150918P00046000 P 09/18/15 46.0 7.20 11.70
BP 150918P00047000 P 09/18/15 47.0 8.60 12.70
BP 150918P00050000 P 09/18/15 50.0 12.05 15.55
BP 151016C00021000 C 10/16/15 21.0 15.15 16.55
BP 151016C00022000 C 10/16/15 22.0 12.90 17.00
BP 151016C00023000 C 10/16/15 23.0 11.90 16.00
BP 151016C00024000 C 10/16/15 24.0 10.90 15.00
BP 151016C00025000 C 10/16/15 25.0 9.90 14.00
BP 151016C00026000 C 10/16/15 26.0 8.90 13.00
BP 151016C00027000 C 10/16/15 27.0 7.90 12.00
BP 151016C00028000 C 10/16/15 28.0 6.90 10.95
BP 151016C00029000 C 10/16/15 29.0 6.00 10.25
BP 151016C00030000 C 10/16/15 30.0 4.90 9.00
BP 151016C00031000 C 10/16/15 31.0 4.00 8.15
BP 151016C00032000 C 10/16/15 32.0 4.35 5.45
BP 151016C00033000 C 10/16/15 33.0 3.35 4.45
BP 151016C00034000 C 10/16/15 34.0 3.00 3.55
BP 151016C00035000 C 10/16/15 35.0 2.60 2.70
BP 151016C00036000 C 10/16/15 36.0 1.80 2.02
BP 151016C00037000 C 10/16/15 37.0 1.36 1.42
BP 151016C00038000 C 10/16/15 38.0 0.88 0.99
BP 151016C00039000 C 10/16/15 39.0 0.57 0.65
BP 151016C00040000 C 10/16/15 40.0 0.30 0.42
BP 151016C00041000 C 10/16/15 41.0 0.19 0.26
BP 151016C00042000 C 10/16/15 42.0 0.12 0.17
BP 151016C00043000 C 10/16/15 43.0 0.08 0.12
BP 151016C00044000 C 10/16/15 44.0 0.05 0.08
BP 151016C00045000 C 10/16/15 45.0 0.04 0.06
BP 151016C00046000 C 10/16/15 46.0 0.01 0.05
BP 151016C00047000 C 10/16/15 47.0 0.02 0.05
BP 151016C00048000 C 10/16/15 48.0 0.00 0.03
BP 151016C00049000 C 10/16/15 49.0 0.00 0.04
BP 151016C00050000 C 10/16/15 50.0 0.00 0.03
BP 151016C00052500 C 10/16/15 52.5 0.00 0.03
BP 151016C00055000 C 10/16/15 55.0 0.00 0.02
BP 151016P00021000 P 10/16/15 21.0 0.00 0.04
BP 151016P00022000 P 10/16/15 22.0 0.01 0.05
BP 151016P00023000 P 10/16/15 23.0 0.01 0.05
BP 151016P00024000 P 10/16/15 24.0 0.02 0.06
BP 151016P00025000 P 10/16/15 25.0 0.02 0.08
BP 151016P00026000 P 10/16/15 26.0 0.03 0.10
BP 151016P00027000 P 10/16/15 27.0 0.04 0.13
BP 151016P00028000 P 10/16/15 28.0 0.06 0.15
BP 151016P00029000 P 10/16/15 29.0 0.09 0.18
BP 151016P00030000 P 10/16/15 30.0 0.13 0.23
BP 151016P00031000 P 10/16/15 31.0 0.19 0.29
BP 151016P00032000 P 10/16/15 32.0 0.29 0.39
BP 151016P00033000 P 10/16/15 33.0 0.43 0.51
BP 151016P00034000 P 10/16/15 34.0 0.58 0.69
BP 151016P00035000 P 10/16/15 35.0 0.85 0.92
BP 151016P00036000 P 10/16/15 36.0 1.18 1.30
BP 151016P00037000 P 10/16/15 37.0 1.62 1.72
BP 151016P00038000 P 10/16/15 38.0 2.15 2.33
BP 151016P00039000 P 10/16/15 39.0 2.80 3.00
BP 151016P00040000 P 10/16/15 40.0 3.60 4.30
BP 151016P00041000 P 10/16/15 41.0 4.45 5.00
BP 151016P00042000 P 10/16/15 42.0 5.30 6.25
BP 151016P00043000 P 10/16/15 43.0 6.20 7.20
BP 151016P00044000 P 10/16/15 44.0 7.15 8.20
BP 151016P00045000 P 10/16/15 45.0 8.15 8.60
BP 151016P00046000 P 10/16/15 46.0 8.90 10.15
BP 151016P00047000 P 10/16/15 47.0 10.05 11.65
BP 151016P00048000 P 10/16/15 48.0 9.85 13.20
BP 151016P00049000 P 10/16/15 49.0 10.65 14.70
BP 151016P00050000 P 10/16/15 50.0 11.65 15.70
BP 151016P00052500 P 10/16/15 52.5 14.20 16.15
BP 151016P00055000 P 10/16/15 55.0 16.65 19.90
BP 160115C00023000 C 01/15/16 23.0 11.90 16.00
BP 160115C00024000 C 01/15/16 24.0 10.90 15.00
BP 160115C00025000 C 01/15/16 25.0 9.90 14.00
BP 160115C00026000 C 01/15/16 26.0 8.90 13.00
BP 160115C00027000 C 01/15/16 27.0 7.90 12.00
BP 160115C00028000 C 01/15/16 28.0 6.90 11.00
BP 160115C00029000 C 01/15/16 29.0 5.90 10.00
BP 160115C00030000 C 01/15/16 30.0 4.90 8.75
BP 160115C00031000 C 01/15/16 31.0 3.95 8.00
BP 160115C00032000 C 01/15/16 32.0 4.75 5.45
BP 160115C00033000 C 01/15/16 33.0 3.90 4.60
BP 160115C00034000 C 01/15/16 34.0 3.60 3.80
BP 160115C00035000 C 01/15/16 35.0 2.87 3.10
BP 160115C00036000 C 01/15/16 36.0 2.33 2.49
BP 160115C00037000 C 01/15/16 37.0 1.88 1.96
BP 160115C00038000 C 01/15/16 38.0 1.41 1.51
BP 160115C00039000 C 01/15/16 39.0 1.05 1.15
BP 160115C00040000 C 01/15/16 40.0 0.81 0.84
BP 160115C00041000 C 01/15/16 41.0 0.44 0.64
BP 160115C00042000 C 01/15/16 42.0 0.43 0.48
BP 160115C00043000 C 01/15/16 43.0 0.30 0.35
BP 160115C00044000 C 01/15/16 44.0 0.20 0.27
BP 160115C00045000 C 01/15/16 45.0 0.18 0.20
BP 160115C00046000 C 01/15/16 46.0 0.12 0.16
BP 160115C00047000 C 01/15/16 47.0 0.10 0.11
BP 160115C00048000 C 01/15/16 48.0 0.06 0.15
BP 160115C00049000 C 01/15/16 49.0 0.00 0.13
BP 160115C00050000 C 01/15/16 50.0 0.06 0.10
BP 160115C00052500 C 01/15/16 52.5 0.00 0.07
BP 160115C00055000 C 01/15/16 55.0 0.00 0.05
BP 160115C00057500 C 01/15/16 57.5 0.00 0.04
BP 160115C00060000 C 01/15/16 60.0 0.01 0.04
BP 160115C00062500 C 01/15/16 62.5 0.00 0.03
BP 160115C00065000 C 01/15/16 65.0 0.00 0.02
BP 160115P00023000 P 01/15/16 23.0 0.00 0.20
BP 160115P00024000 P 01/15/16 24.0 0.00 0.27
BP 160115P00025000 P 01/15/16 25.0 0.03 0.31
BP 160115P00026000 P 01/15/16 26.0 0.06 0.36
BP 160115P00027000 P 01/15/16 27.0 0.10 0.42
BP 160115P00028000 P 01/15/16 28.0 0.15 0.50
BP 160115P00029000 P 01/15/16 29.0 0.23 0.59
BP 160115P00030000 P 01/15/16 30.0 0.33 0.60
BP 160115P00031000 P 01/15/16 31.0 0.46 0.80
BP 160115P00032000 P 01/15/16 32.0 0.68 0.95
BP 160115P00033000 P 01/15/16 33.0 1.04 1.10
BP 160115P00034000 P 01/15/16 34.0 1.31 1.37
BP 160115P00035000 P 01/15/16 35.0 1.67 1.77
BP 160115P00036000 P 01/15/16 36.0 2.10 2.26
BP 160115P00037000 P 01/15/16 37.0 2.57 2.72
BP 160115P00038000 P 01/15/16 38.0 3.15 3.35
BP 160115P00039000 P 01/15/16 39.0 3.80 4.00
BP 160115P00040000 P 01/15/16 40.0 4.50 4.75
BP 160115P00041000 P 01/15/16 41.0 5.20 6.15
BP 160115P00042000 P 01/15/16 42.0 6.10 7.00
BP 160115P00043000 P 01/15/16 43.0 7.05 7.90
BP 160115P00044000 P 01/15/16 44.0 7.90 8.25
BP 160115P00045000 P 01/15/16 45.0 8.85 9.80
BP 160115P00046000 P 01/15/16 46.0 9.80 10.75
BP 160115P00047000 P 01/15/16 47.0 10.75 12.05
BP 160115P00048000 P 01/15/16 48.0 10.80 12.75
BP 160115P00049000 P 01/15/16 49.0 11.80 13.80
BP 160115P00050000 P 01/15/16 50.0 13.60 14.25
BP 160115P00052500 P 01/15/16 52.5 14.60 16.80
BP 160115P00055000 P 01/15/16 55.0 16.95 19.30
BP 160115P00057500 P 01/15/16 57.5 19.45 21.80
BP 160115P00060000 P 01/15/16 60.0 23.00 24.30
BP 160115P00062500 P 01/15/16 62.5 24.55 28.70
BP 160115P00065000 P 01/15/16 65.0 27.00 29.30
BP 170120C00018000 C 01/20/17 18.0 16.90 21.00
BP 170120C00020000 C 01/20/17 20.0 14.90 19.00
BP 170120C00023000 C 01/20/17 23.0 11.90 16.00
BP 170120C00025000 C 01/20/17 25.0 9.90 14.00
BP 170120C00028000 C 01/20/17 28.0 6.90 11.00
BP 170120C00030000 C 01/20/17 30.0 7.30 8.15
BP 170120C00033000 C 01/20/17 33.0 4.50 5.65
BP 170120C00035000 C 01/20/17 35.0 3.75 4.00
BP 170120C00038000 C 01/20/17 38.0 2.50 2.60
BP 170120C00040000 C 01/20/17 40.0 1.85 1.95
BP 170120C00043000 C 01/20/17 43.0 1.00 1.20
BP 170120C00045000 C 01/20/17 45.0 0.72 0.88
BP 170120C00047000 C 01/20/17 47.0 0.46 0.69
BP 170120C00050000 C 01/20/17 50.0 0.39 0.45
BP 170120C00052500 C 01/20/17 52.5 0.16 0.44
BP 170120C00055000 C 01/20/17 55.0 0.25 0.45
BP 170120C00060000 C 01/20/17 60.0 0.00 0.36
BP 170120C00065000 C 01/20/17 65.0 0.10 0.20
BP 170120P00018000 P 01/20/17 18.0 0.00 0.71
BP 170120P00020000 P 01/20/17 20.0 0.00 0.55
BP 170120P00023000 P 01/20/17 23.0 0.20 0.79
BP 170120P00025000 P 01/20/17 25.0 0.80 1.00
BP 170120P00028000 P 01/20/17 28.0 1.12 2.06
BP 170120P00030000 P 01/20/17 30.0 1.77 2.15
BP 170120P00033000 P 01/20/17 33.0 2.88 4.00
BP 170120P00035000 P 01/20/17 35.0 4.00 4.35
BP 170120P00038000 P 01/20/17 38.0 5.30 6.15
BP 170120P00040000 P 01/20/17 40.0 7.10 7.75
BP 170120P00043000 P 01/20/17 43.0 8.80 10.80
BP 170120P00045000 P 01/20/17 45.0 10.60 12.70
BP 170120P00047000 P 01/20/17 47.0 11.70 15.35
BP 170120P00050000 P 01/20/17 50.0 14.00 17.50
BP 170120P00052500 P 01/20/17 52.5 16.10 20.50
BP 170120P00055000 P 01/20/17 55.0 18.55 22.70
BP 170120P00060000 P 01/20/17 60.0 23.55 27.60
BP 170120P00065000 P 01/20/17 65.0 28.30 32.60

OPRA data is delayed 15 minutes.