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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-03-06)Premium Content

Bp Plc (BP)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 150501C00030000 C 05/01/15 30.0 12.85 13.65
BP 150501C00031000 C 05/01/15 31.0 10.80 13.70
BP 150501C00031500 C 05/01/15 31.5 10.30 13.00
BP 150501C00032000 C 05/01/15 32.0 9.60 11.80
BP 150501C00032500 C 05/01/15 32.5 9.10 11.50
BP 150501C00033000 C 05/01/15 33.0 8.55 10.85
BP 150501C00033500 C 05/01/15 33.5 8.05 10.60
BP 150501C00034000 C 05/01/15 34.0 8.50 9.75
BP 150501C00034500 C 05/01/15 34.5 8.35 9.20
BP 150501C00035000 C 05/01/15 35.0 7.95 8.65
BP 150501C00035500 C 05/01/15 35.5 7.40 8.15
BP 150501C00036000 C 05/01/15 36.0 7.05 7.65
BP 150501C00036500 C 05/01/15 36.5 6.60 7.05
BP 150501C00037000 C 05/01/15 37.0 6.10 6.60
BP 150501C00037500 C 05/01/15 37.5 5.60 6.10
BP 150501C00038000 C 05/01/15 38.0 5.10 5.55
BP 150501C00038500 C 05/01/15 38.5 4.60 5.05
BP 150501C00039000 C 05/01/15 39.0 4.10 4.55
BP 150501C00039500 C 05/01/15 39.5 3.60 4.05
BP 150501C00040000 C 05/01/15 40.0 3.10 3.55
BP 150501C00040500 C 05/01/15 40.5 2.86 3.05
BP 150501C00041000 C 05/01/15 41.0 2.29 2.55
BP 150501C00041500 C 05/01/15 41.5 1.93 2.11
BP 150501C00042000 C 05/01/15 42.0 1.57 1.64
BP 150501C00042500 C 05/01/15 42.5 1.20 1.24
BP 150501C00043000 C 05/01/15 43.0 0.84 0.90
BP 150501C00043500 C 05/01/15 43.5 0.56 0.60
BP 150501C00044000 C 05/01/15 44.0 0.35 0.38
BP 150501C00044500 C 05/01/15 44.5 0.20 0.23
BP 150501C00045000 C 05/01/15 45.0 0.11 0.13
BP 150501C00045500 C 05/01/15 45.5 0.05 0.09
BP 150501C00046000 C 05/01/15 46.0 0.03 0.05
BP 150501C00046500 C 05/01/15 46.5 0.01 0.08
BP 150501C00047000 C 05/01/15 47.0 0.00 0.07
BP 150501C00047500 C 05/01/15 47.5 0.00 0.06
BP 150501C00048000 C 05/01/15 48.0 0.00 0.06
BP 150501C00048500 C 05/01/15 48.5 0.00 0.05
BP 150501C00049000 C 05/01/15 49.0 0.00 0.05
BP 150501C00049500 C 05/01/15 49.5 0.00 0.05
BP 150501C00050000 C 05/01/15 50.0 0.00 0.04
BP 150501C00050500 C 05/01/15 50.5 0.00 0.04
BP 150501C00051000 C 05/01/15 51.0 0.00 0.04
BP 150501C00051500 C 05/01/15 51.5 0.00 0.04
BP 150501C00052000 C 05/01/15 52.0 0.00 0.04
BP 150501C00052500 C 05/01/15 52.5 0.00 0.04
BP 150501C00053000 C 05/01/15 53.0 0.00 0.04
BP 150501C00055000 C 05/01/15 55.0 0.00 0.04
BP 150501P00030000 P 05/01/15 30.0 0.00 0.04
BP 150501P00031000 P 05/01/15 31.0 0.00 0.04
BP 150501P00031500 P 05/01/15 31.5 0.00 0.04
BP 150501P00032000 P 05/01/15 32.0 0.00 0.04
BP 150501P00032500 P 05/01/15 32.5 0.00 0.04
BP 150501P00033000 P 05/01/15 33.0 0.00 0.04
BP 150501P00033500 P 05/01/15 33.5 0.00 0.04
BP 150501P00034000 P 05/01/15 34.0 0.00 0.04
BP 150501P00034500 P 05/01/15 34.5 0.00 0.05
BP 150501P00035000 P 05/01/15 35.0 0.00 0.05
BP 150501P00035500 P 05/01/15 35.5 0.00 0.05
BP 150501P00036000 P 05/01/15 36.0 0.00 0.05
BP 150501P00036500 P 05/01/15 36.5 0.00 0.05
BP 150501P00037000 P 05/01/15 37.0 0.00 0.05
BP 150501P00037500 P 05/01/15 37.5 0.00 0.06
BP 150501P00038000 P 05/01/15 38.0 0.00 0.06
BP 150501P00038500 P 05/01/15 38.5 0.00 0.06
BP 150501P00039000 P 05/01/15 39.0 0.00 0.07
BP 150501P00039500 P 05/01/15 39.5 0.00 0.07
BP 150501P00040000 P 05/01/15 40.0 0.01 0.07
BP 150501P00040500 P 05/01/15 40.5 0.01 0.07
BP 150501P00041000 P 05/01/15 41.0 0.04 0.08
BP 150501P00041500 P 05/01/15 41.5 0.07 0.09
BP 150501P00042000 P 05/01/15 42.0 0.14 0.16
BP 150501P00042500 P 05/01/15 42.5 0.24 0.25
BP 150501P00043000 P 05/01/15 43.0 0.39 0.41
BP 150501P00043500 P 05/01/15 43.5 0.59 0.63
BP 150501P00044000 P 05/01/15 44.0 0.88 0.92
BP 150501P00044500 P 05/01/15 44.5 1.22 1.35
BP 150501P00045000 P 05/01/15 45.0 1.62 1.78
BP 150501P00045500 P 05/01/15 45.5 1.89 2.41
BP 150501P00046000 P 05/01/15 46.0 2.01 2.90
BP 150501P00046500 P 05/01/15 46.5 2.50 3.20
BP 150501P00047000 P 05/01/15 47.0 3.00 3.70
BP 150501P00047500 P 05/01/15 47.5 3.50 4.20
BP 150501P00048000 P 05/01/15 48.0 4.00 4.70
BP 150501P00048500 P 05/01/15 48.5 4.50 5.45
BP 150501P00049000 P 05/01/15 49.0 4.95 6.10
BP 150501P00049500 P 05/01/15 49.5 5.35 6.50
BP 150501P00050000 P 05/01/15 50.0 5.85 6.95
BP 150501P00050500 P 05/01/15 50.5 6.35 7.45
BP 150501P00051000 P 05/01/15 51.0 6.85 7.95
BP 150501P00051500 P 05/01/15 51.5 7.10 8.25
BP 150501P00052000 P 05/01/15 52.0 7.70 8.75
BP 150501P00052500 P 05/01/15 52.5 8.00 9.25
BP 150501P00053000 P 05/01/15 53.0 7.95 11.40
BP 150501P00055000 P 05/01/15 55.0 10.55 11.75
BP 150508C00030000 C 05/08/15 30.0 12.85 13.70
BP 150508C00031000 C 05/08/15 31.0 10.50 13.80
BP 150508C00031500 C 05/08/15 31.5 10.05 13.25
BP 150508C00032000 C 05/08/15 32.0 9.50 12.80
BP 150508C00032500 C 05/08/15 32.5 9.05 12.25
BP 150508C00033000 C 05/08/15 33.0 8.55 10.70
BP 150508C00033500 C 05/08/15 33.5 9.30 10.15
BP 150508C00034000 C 05/08/15 34.0 7.70 9.75
BP 150508C00034500 C 05/08/15 34.5 7.05 9.20
BP 150508C00035000 C 05/08/15 35.0 6.55 10.00
BP 150508C00035500 C 05/08/15 35.5 6.20 9.20
BP 150508C00036000 C 05/08/15 36.0 6.10 7.70
BP 150508C00036500 C 05/08/15 36.5 6.60 7.05
BP 150508C00037000 C 05/08/15 37.0 6.10 6.55
BP 150508C00037500 C 05/08/15 37.5 5.60 6.05
BP 150508C00038000 C 05/08/15 38.0 5.10 5.55
BP 150508C00038500 C 05/08/15 38.5 4.60 5.05
BP 150508C00039000 C 05/08/15 39.0 4.10 4.55
BP 150508C00039500 C 05/08/15 39.5 3.85 4.10
BP 150508C00040000 C 05/08/15 40.0 3.15 3.60
BP 150508C00040500 C 05/08/15 40.5 2.85 3.10
BP 150508C00041000 C 05/08/15 41.0 2.49 2.60
BP 150508C00041500 C 05/08/15 41.5 1.81 2.18
BP 150508C00042000 C 05/08/15 42.0 1.57 1.73
BP 150508C00042500 C 05/08/15 42.5 1.26 1.32
BP 150508C00043000 C 05/08/15 43.0 0.91 0.98
BP 150508C00043500 C 05/08/15 43.5 0.67 0.71
BP 150508C00044000 C 05/08/15 44.0 0.42 0.50
BP 150508C00044500 C 05/08/15 44.5 0.30 0.33
BP 150508C00045000 C 05/08/15 45.0 0.19 0.22
BP 150508C00045500 C 05/08/15 45.5 0.12 0.16
BP 150508C00046000 C 05/08/15 46.0 0.07 0.11
BP 150508C00046500 C 05/08/15 46.5 0.05 0.11
BP 150508C00047000 C 05/08/15 47.0 0.03 0.09
BP 150508C00047500 C 05/08/15 47.5 0.02 0.07
BP 150508C00048000 C 05/08/15 48.0 0.01 0.06
BP 150508C00048500 C 05/08/15 48.5 0.01 0.05
BP 150508C00049000 C 05/08/15 49.0 0.00 0.04
BP 150508C00049500 C 05/08/15 49.5 0.00 0.04
BP 150508C00050000 C 05/08/15 50.0 0.00 0.03
BP 150508C00050500 C 05/08/15 50.5 0.00 0.03
BP 150508C00051000 C 05/08/15 51.0 0.00 0.03
BP 150508C00051500 C 05/08/15 51.5 0.00 0.03
BP 150508C00052000 C 05/08/15 52.0 0.00 0.02
BP 150508C00052500 C 05/08/15 52.5 0.00 0.02
BP 150508C00053000 C 05/08/15 53.0 0.00 0.02
BP 150508P00030000 P 05/08/15 30.0 0.00 0.02
BP 150508P00031000 P 05/08/15 31.0 0.00 0.09
BP 150508P00031500 P 05/08/15 31.5 0.00 0.09
BP 150508P00032000 P 05/08/15 32.0 0.00 0.02
BP 150508P00032500 P 05/08/15 32.5 0.00 0.03
BP 150508P00033000 P 05/08/15 33.0 0.00 0.03
BP 150508P00033500 P 05/08/15 33.5 0.00 0.03
BP 150508P00034000 P 05/08/15 34.0 0.00 0.03
BP 150508P00034500 P 05/08/15 34.5 0.00 0.04
BP 150508P00035000 P 05/08/15 35.0 0.00 0.03
BP 150508P00035500 P 05/08/15 35.5 0.00 0.04
BP 150508P00036000 P 05/08/15 36.0 0.00 0.04
BP 150508P00036500 P 05/08/15 36.5 0.01 0.05
BP 150508P00037000 P 05/08/15 37.0 0.01 0.06
BP 150508P00037500 P 05/08/15 37.5 0.01 0.07
BP 150508P00038000 P 05/08/15 38.0 0.01 0.08
BP 150508P00038500 P 05/08/15 38.5 0.02 0.09
BP 150508P00039000 P 05/08/15 39.0 0.04 0.09
BP 150508P00039500 P 05/08/15 39.5 0.07 0.10
BP 150508P00040000 P 05/08/15 40.0 0.11 0.12
BP 150508P00040500 P 05/08/15 40.5 0.15 0.19
BP 150508P00041000 P 05/08/15 41.0 0.21 0.24
BP 150508P00041500 P 05/08/15 41.5 0.31 0.33
BP 150508P00042000 P 05/08/15 42.0 0.43 0.47
BP 150508P00042500 P 05/08/15 42.5 0.60 0.65
BP 150508P00043000 P 05/08/15 43.0 0.84 0.88
BP 150508P00043500 P 05/08/15 43.5 1.11 1.24
BP 150508P00044000 P 05/08/15 44.0 1.42 1.52
BP 150508P00044500 P 05/08/15 44.5 1.77 2.12
BP 150508P00045000 P 05/08/15 45.0 2.05 2.56
BP 150508P00045500 P 05/08/15 45.5 2.34 3.05
BP 150508P00046000 P 05/08/15 46.0 2.65 3.35
BP 150508P00046500 P 05/08/15 46.5 3.10 4.00
BP 150508P00047000 P 05/08/15 47.0 3.60 4.45
BP 150508P00047500 P 05/08/15 47.5 4.55 4.80
BP 150508P00048000 P 05/08/15 48.0 4.60 5.30
BP 150508P00048500 P 05/08/15 48.5 5.05 5.95
BP 150508P00049000 P 05/08/15 49.0 5.50 6.45
BP 150508P00049500 P 05/08/15 49.5 6.00 6.95
BP 150508P00050000 P 05/08/15 50.0 6.45 7.65
BP 150508P00050500 P 05/08/15 50.5 6.95 8.00
BP 150508P00051000 P 05/08/15 51.0 7.45 8.40
BP 150508P00051500 P 05/08/15 51.5 7.95 8.85
BP 150508P00052000 P 05/08/15 52.0 8.45 9.35
BP 150508P00052500 P 05/08/15 52.5 8.90 10.05
BP 150508P00053000 P 05/08/15 53.0 9.45 10.50
BP 150515C00022000 C 05/15/15 22.0 20.65 22.00
BP 150515C00023000 C 05/15/15 23.0 18.55 22.05
BP 150515C00024000 C 05/15/15 24.0 17.50 19.75
BP 150515C00025000 C 05/15/15 25.0 16.55 18.75
BP 150515C00026000 C 05/15/15 26.0 15.55 17.75
BP 150515C00027000 C 05/15/15 27.0 14.55 18.15
BP 150515C00028000 C 05/15/15 28.0 13.55 17.05
BP 150515C00028500 C 05/15/15 28.5 13.05 16.60
BP 150515C00029000 C 05/15/15 29.0 12.55 16.05
BP 150515C00029500 C 05/15/15 29.5 12.15 15.50
BP 150515C00030000 C 05/15/15 30.0 11.55 15.15
BP 150515C00030500 C 05/15/15 30.5 12.30 13.25
BP 150515C00031000 C 05/15/15 31.0 11.80 14.15
BP 150515C00031500 C 05/15/15 31.5 10.30 13.10
BP 150515C00032000 C 05/15/15 32.0 9.55 13.15
BP 150515C00032500 C 05/15/15 32.5 9.30 12.10
BP 150515C00033000 C 05/15/15 33.0 8.65 11.95
BP 150515C00033500 C 05/15/15 33.5 8.20 10.35
BP 150515C00034000 C 05/15/15 34.0 8.90 9.55
BP 150515C00034500 C 05/15/15 34.5 8.50 9.20
BP 150515C00035000 C 05/15/15 35.0 8.10 8.55
BP 150515C00035500 C 05/15/15 35.5 7.50 8.20
BP 150515C00036000 C 05/15/15 36.0 7.15 7.55
BP 150515C00036500 C 05/15/15 36.5 6.60 7.05
BP 150515C00037000 C 05/15/15 37.0 6.10 6.55
BP 150515C00037500 C 05/15/15 37.5 5.60 6.05
BP 150515C00038000 C 05/15/15 38.0 5.10 5.55
BP 150515C00038500 C 05/15/15 38.5 4.65 5.05
BP 150515C00039000 C 05/15/15 39.0 4.15 4.55
BP 150515C00039500 C 05/15/15 39.5 3.65 4.05
BP 150515C00040000 C 05/15/15 40.0 3.15 3.55
BP 150515C00040500 C 05/15/15 40.5 2.85 3.10
BP 150515C00041000 C 05/15/15 41.0 2.35 2.61
BP 150515C00041500 C 05/15/15 41.5 2.00 2.17
BP 150515C00042000 C 05/15/15 42.0 1.67 1.73
BP 150515C00042500 C 05/15/15 42.5 1.30 1.36
BP 150515C00043000 C 05/15/15 43.0 0.99 1.03
BP 150515C00043500 C 05/15/15 43.5 0.72 0.76
BP 150515C00044000 C 05/15/15 44.0 0.50 0.53
BP 150515C00044500 C 05/15/15 44.5 0.35 0.38
BP 150515C00045000 C 05/15/15 45.0 0.24 0.25
BP 150515C00045500 C 05/15/15 45.5 0.16 0.18
BP 150515C00046000 C 05/15/15 46.0 0.10 0.13
BP 150515C00046500 C 05/15/15 46.5 0.07 0.10
BP 150515C00047000 C 05/15/15 47.0 0.05 0.09
BP 150515C00047500 C 05/15/15 47.5 0.04 0.09
BP 150515C00048000 C 05/15/15 48.0 0.03 0.08
BP 150515C00048500 C 05/15/15 48.5 0.02 0.07
BP 150515C00049000 C 05/15/15 49.0 0.01 0.04
BP 150515C00049500 C 05/15/15 49.5 0.01 0.05
BP 150515C00050000 C 05/15/15 50.0 0.02 0.03
BP 150515C00052500 C 05/15/15 52.5 0.00 0.03
BP 150515C00055000 C 05/15/15 55.0 0.00 0.03
BP 150515C00057500 C 05/15/15 57.5 0.00 0.02
BP 150515C00060000 C 05/15/15 60.0 0.00 0.02
BP 150515P00022000 P 05/15/15 22.0 0.00 0.02
BP 150515P00023000 P 05/15/15 23.0 0.00 0.02
BP 150515P00024000 P 05/15/15 24.0 0.00 0.02
BP 150515P00025000 P 05/15/15 25.0 0.00 0.02
BP 150515P00026000 P 05/15/15 26.0 0.00 0.02
BP 150515P00027000 P 05/15/15 27.0 0.00 0.02
BP 150515P00028000 P 05/15/15 28.0 0.00 0.02
BP 150515P00028500 P 05/15/15 28.5 0.00 0.02
BP 150515P00029000 P 05/15/15 29.0 0.00 0.02
BP 150515P00029500 P 05/15/15 29.5 0.00 0.02
BP 150515P00030000 P 05/15/15 30.0 0.00 0.03
BP 150515P00030500 P 05/15/15 30.5 0.00 0.03
BP 150515P00031000 P 05/15/15 31.0 0.00 0.02
BP 150515P00031500 P 05/15/15 31.5 0.00 0.03
BP 150515P00032000 P 05/15/15 32.0 0.00 0.03
BP 150515P00032500 P 05/15/15 32.5 0.00 0.03
BP 150515P00033000 P 05/15/15 33.0 0.00 0.03
BP 150515P00033500 P 05/15/15 33.5 0.00 0.04
BP 150515P00034000 P 05/15/15 34.0 0.00 0.04
BP 150515P00034500 P 05/15/15 34.5 0.01 0.04
BP 150515P00035000 P 05/15/15 35.0 0.02 0.05
BP 150515P00035500 P 05/15/15 35.5 0.01 0.06
BP 150515P00036000 P 05/15/15 36.0 0.01 0.07
BP 150515P00036500 P 05/15/15 36.5 0.02 0.08
BP 150515P00037000 P 05/15/15 37.0 0.03 0.07
BP 150515P00037500 P 05/15/15 37.5 0.04 0.09
BP 150515P00038000 P 05/15/15 38.0 0.05 0.09
BP 150515P00038500 P 05/15/15 38.5 0.07 0.09
BP 150515P00039000 P 05/15/15 39.0 0.10 0.11
BP 150515P00039500 P 05/15/15 39.5 0.12 0.16
BP 150515P00040000 P 05/15/15 40.0 0.16 0.19
BP 150515P00040500 P 05/15/15 40.5 0.22 0.25
BP 150515P00041000 P 05/15/15 41.0 0.30 0.33
BP 150515P00041500 P 05/15/15 41.5 0.40 0.43
BP 150515P00042000 P 05/15/15 42.0 0.55 0.57
BP 150515P00042500 P 05/15/15 42.5 0.73 0.76
BP 150515P00043000 P 05/15/15 43.0 0.95 0.99
BP 150515P00043500 P 05/15/15 43.5 1.22 1.30
BP 150515P00044000 P 05/15/15 44.0 1.54 1.63
BP 150515P00044500 P 05/15/15 44.5 1.90 1.96
BP 150515P00045000 P 05/15/15 45.0 2.23 2.63
BP 150515P00045500 P 05/15/15 45.5 2.25 3.10
BP 150515P00046000 P 05/15/15 46.0 2.70 3.55
BP 150515P00046500 P 05/15/15 46.5 3.15 4.05
BP 150515P00047000 P 05/15/15 47.0 3.65 4.35
BP 150515P00047500 P 05/15/15 47.5 4.10 5.00
BP 150515P00048000 P 05/15/15 48.0 4.60 5.30
BP 150515P00048500 P 05/15/15 48.5 5.05 6.00
BP 150515P00049000 P 05/15/15 49.0 5.50 6.50
BP 150515P00049500 P 05/15/15 49.5 6.00 7.00
BP 150515P00050000 P 05/15/15 50.0 6.50 7.50
BP 150515P00052500 P 05/15/15 52.5 8.95 10.00
BP 150515P00055000 P 05/15/15 55.0 10.40 12.40
BP 150515P00057500 P 05/15/15 57.5 12.85 14.90
BP 150515P00060000 P 05/15/15 60.0 16.15 17.70
BP 150522C00031000 C 05/22/15 31.0 11.85 12.75
BP 150522C00032000 C 05/22/15 32.0 9.45 13.30
BP 150522C00032500 C 05/22/15 32.5 10.25 11.15
BP 150522C00033000 C 05/22/15 33.0 8.80 12.15
BP 150522C00033500 C 05/22/15 33.5 8.10 11.65
BP 150522C00034000 C 05/22/15 34.0 7.60 11.10
BP 150522C00034500 C 05/22/15 34.5 7.10 10.50
BP 150522C00035000 C 05/22/15 35.0 6.60 9.95
BP 150522C00035500 C 05/22/15 35.5 6.15 9.40
BP 150522C00036000 C 05/22/15 36.0 5.80 8.95
BP 150522C00036500 C 05/22/15 36.5 6.55 7.65
BP 150522C00037000 C 05/22/15 37.0 6.10 7.15
BP 150522C00037500 C 05/22/15 37.5 5.60 6.65
BP 150522C00038000 C 05/22/15 38.0 5.10 6.15
BP 150522C00038500 C 05/22/15 38.5 4.60 5.55
BP 150522C00039000 C 05/22/15 39.0 4.15 5.10
BP 150522C00039500 C 05/22/15 39.5 3.65 4.60
BP 150522C00040000 C 05/22/15 40.0 3.20 3.90
BP 150522C00040500 C 05/22/15 40.5 2.90 3.15
BP 150522C00041000 C 05/22/15 41.0 2.30 2.69
BP 150522C00041500 C 05/22/15 41.5 2.05 2.19
BP 150522C00042000 C 05/22/15 42.0 1.65 1.80
BP 150522C00042500 C 05/22/15 42.5 1.30 1.42
BP 150522C00043000 C 05/22/15 43.0 0.99 1.13
BP 150522C00043500 C 05/22/15 43.5 0.77 0.83
BP 150522C00044000 C 05/22/15 44.0 0.56 0.61
BP 150522C00044500 C 05/22/15 44.5 0.39 0.46
BP 150522C00045000 C 05/22/15 45.0 0.28 0.34
BP 150522C00045500 C 05/22/15 45.5 0.20 0.25
BP 150522C00046000 C 05/22/15 46.0 0.16 0.18
BP 150522C00046500 C 05/22/15 46.5 0.10 0.15
BP 150522C00047000 C 05/22/15 47.0 0.08 0.12
BP 150522C00047500 C 05/22/15 47.5 0.06 0.11
BP 150522C00048000 C 05/22/15 48.0 0.04 0.10
BP 150522C00048500 C 05/22/15 48.5 0.03 0.09
BP 150522C00049000 C 05/22/15 49.0 0.02 0.07
BP 150522C00049500 C 05/22/15 49.5 0.02 0.06
BP 150522C00050000 C 05/22/15 50.0 0.01 0.06
BP 150522C00050500 C 05/22/15 50.5 0.01 0.05
BP 150522C00051000 C 05/22/15 51.0 0.01 0.04
BP 150522C00051500 C 05/22/15 51.5 0.00 0.04
BP 150522C00052000 C 05/22/15 52.0 0.00 0.04
BP 150522C00052500 C 05/22/15 52.5 0.00 0.04
BP 150522C00053000 C 05/22/15 53.0 0.00 0.03
BP 150522P00031000 P 05/22/15 31.0 0.00 0.03
BP 150522P00032000 P 05/22/15 32.0 0.00 0.04
BP 150522P00032500 P 05/22/15 32.5 0.00 0.04
BP 150522P00033000 P 05/22/15 33.0 0.01 0.04
BP 150522P00033500 P 05/22/15 33.5 0.01 0.05
BP 150522P00034000 P 05/22/15 34.0 0.01 0.06
BP 150522P00034500 P 05/22/15 34.5 0.01 0.07
BP 150522P00035000 P 05/22/15 35.0 0.02 0.07
BP 150522P00035500 P 05/22/15 35.5 0.01 0.08
BP 150522P00036000 P 05/22/15 36.0 0.02 0.09
BP 150522P00036500 P 05/22/15 36.5 0.03 0.10
BP 150522P00037000 P 05/22/15 37.0 0.05 0.10
BP 150522P00037500 P 05/22/15 37.5 0.05 0.13
BP 150522P00038000 P 05/22/15 38.0 0.07 0.15
BP 150522P00038500 P 05/22/15 38.5 0.10 0.15
BP 150522P00039000 P 05/22/15 39.0 0.12 0.19
BP 150522P00039500 P 05/22/15 39.5 0.18 0.20
BP 150522P00040000 P 05/22/15 40.0 0.23 0.26
BP 150522P00040500 P 05/22/15 40.5 0.29 0.32
BP 150522P00041000 P 05/22/15 41.0 0.38 0.42
BP 150522P00041500 P 05/22/15 41.5 0.50 0.53
BP 150522P00042000 P 05/22/15 42.0 0.64 0.69
BP 150522P00042500 P 05/22/15 42.5 0.82 0.92
BP 150522P00043000 P 05/22/15 43.0 1.05 1.20
BP 150522P00043500 P 05/22/15 43.5 1.32 1.52
BP 150522P00044000 P 05/22/15 44.0 1.63 1.84
BP 150522P00044500 P 05/22/15 44.5 1.97 2.20
BP 150522P00045000 P 05/22/15 45.0 2.37 2.60
BP 150522P00045500 P 05/22/15 45.5 2.51 2.99
BP 150522P00046000 P 05/22/15 46.0 2.75 3.60
BP 150522P00046500 P 05/22/15 46.5 3.20 3.90
BP 150522P00047000 P 05/22/15 47.0 3.75 4.35
BP 150522P00047500 P 05/22/15 47.5 4.15 5.05
BP 150522P00048000 P 05/22/15 48.0 4.65 5.50
BP 150522P00048500 P 05/22/15 48.5 5.05 6.05
BP 150522P00049000 P 05/22/15 49.0 5.50 6.50
BP 150522P00049500 P 05/22/15 49.5 6.00 7.00
BP 150522P00050000 P 05/22/15 50.0 6.50 7.50
BP 150522P00050500 P 05/22/15 50.5 7.00 8.00
BP 150522P00051000 P 05/22/15 51.0 7.50 8.75
BP 150522P00051500 P 05/22/15 51.5 8.00 9.65
BP 150522P00052000 P 05/22/15 52.0 8.50 9.70
BP 150522P00052500 P 05/22/15 52.5 8.95 9.90
BP 150522P00053000 P 05/22/15 53.0 9.45 10.40
BP 150529C00032000 C 05/29/15 32.0 10.85 12.00
BP 150529C00033000 C 05/29/15 33.0 8.85 12.15
BP 150529C00033500 C 05/29/15 33.5 8.15 11.70
BP 150529C00034000 C 05/29/15 34.0 7.80 11.10
BP 150529C00034500 C 05/29/15 34.5 8.35 9.35
BP 150529C00035000 C 05/29/15 35.0 7.85 9.75
BP 150529C00035500 C 05/29/15 35.5 7.35 8.35
BP 150529C00036000 C 05/29/15 36.0 7.05 7.75
BP 150529C00036500 C 05/29/15 36.5 6.60 7.65
BP 150529C00037000 C 05/29/15 37.0 6.10 7.15
BP 150529C00037500 C 05/29/15 37.5 5.65 6.65
BP 150529C00038000 C 05/29/15 38.0 5.10 6.15
BP 150529C00038500 C 05/29/15 38.5 4.65 5.60
BP 150529C00039000 C 05/29/15 39.0 4.15 5.10
BP 150529C00039500 C 05/29/15 39.5 3.65 4.60
BP 150529C00040000 C 05/29/15 40.0 3.40 3.90
BP 150529C00040500 C 05/29/15 40.5 2.90 3.40
BP 150529C00041000 C 05/29/15 41.0 2.45 2.80
BP 150529C00041500 C 05/29/15 41.5 2.09 2.23
BP 150529C00042000 C 05/29/15 42.0 1.69 1.83
BP 150529C00042500 C 05/29/15 42.5 1.40 1.48
BP 150529C00043000 C 05/29/15 43.0 1.09 1.17
BP 150529C00043500 C 05/29/15 43.5 0.82 0.90
BP 150529C00044000 C 05/29/15 44.0 0.61 0.68
BP 150529C00044500 C 05/29/15 44.5 0.45 0.53
BP 150529C00045000 C 05/29/15 45.0 0.33 0.39
BP 150529C00045500 C 05/29/15 45.5 0.24 0.30
BP 150529C00046000 C 05/29/15 46.0 0.18 0.23
BP 150529C00046500 C 05/29/15 46.5 0.14 0.17
BP 150529C00047000 C 05/29/15 47.0 0.11 0.13
BP 150529C00047500 C 05/29/15 47.5 0.07 0.11
BP 150529C00048000 C 05/29/15 48.0 0.06 0.09
BP 150529C00048500 C 05/29/15 48.5 0.04 0.09
BP 150529C00049000 C 05/29/15 49.0 0.03 0.08
BP 150529C00049500 C 05/29/15 49.5 0.02 0.07
BP 150529C00050000 C 05/29/15 50.0 0.02 0.06
BP 150529C00050500 C 05/29/15 50.5 0.02 0.06
BP 150529C00051000 C 05/29/15 51.0 0.01 0.05
BP 150529C00051500 C 05/29/15 51.5 0.01 0.05
BP 150529C00052000 C 05/29/15 52.0 0.01 0.04
BP 150529C00052500 C 05/29/15 52.5 0.00 0.04
BP 150529C00053000 C 05/29/15 53.0 0.00 0.04
BP 150529P00032000 P 05/29/15 32.0 0.01 0.04
BP 150529P00033000 P 05/29/15 33.0 0.01 0.05
BP 150529P00033500 P 05/29/15 33.5 0.01 0.06
BP 150529P00034000 P 05/29/15 34.0 0.02 0.07
BP 150529P00034500 P 05/29/15 34.5 0.01 0.08
BP 150529P00035000 P 05/29/15 35.0 0.02 0.09
BP 150529P00035500 P 05/29/15 35.5 0.02 0.10
BP 150529P00036000 P 05/29/15 36.0 0.04 0.10
BP 150529P00036500 P 05/29/15 36.5 0.05 0.12
BP 150529P00037000 P 05/29/15 37.0 0.06 0.14
BP 150529P00037500 P 05/29/15 37.5 0.08 0.14
BP 150529P00038000 P 05/29/15 38.0 0.10 0.16
BP 150529P00038500 P 05/29/15 38.5 0.11 0.20
BP 150529P00039000 P 05/29/15 39.0 0.18 0.20
BP 150529P00039500 P 05/29/15 39.5 0.22 0.25
BP 150529P00040000 P 05/29/15 40.0 0.28 0.31
BP 150529P00040500 P 05/29/15 40.5 0.36 0.38
BP 150529P00041000 P 05/29/15 41.0 0.45 0.54
BP 150529P00041500 P 05/29/15 41.5 0.57 0.67
BP 150529P00042000 P 05/29/15 42.0 0.72 0.76
BP 150529P00042500 P 05/29/15 42.5 0.91 0.96
BP 150529P00043000 P 05/29/15 43.0 1.13 1.23
BP 150529P00043500 P 05/29/15 43.5 1.40 1.60
BP 150529P00044000 P 05/29/15 44.0 1.70 1.78
BP 150529P00044500 P 05/29/15 44.5 2.04 2.27
BP 150529P00045000 P 05/29/15 45.0 2.42 2.65
BP 150529P00045500 P 05/29/15 45.5 2.48 3.00
BP 150529P00046000 P 05/29/15 46.0 2.80 3.45
BP 150529P00046500 P 05/29/15 46.5 3.25 4.10
BP 150529P00047000 P 05/29/15 47.0 3.70 4.55
BP 150529P00047500 P 05/29/15 47.5 4.15 4.85
BP 150529P00048000 P 05/29/15 48.0 4.65 5.50
BP 150529P00048500 P 05/29/15 48.5 5.05 6.00
BP 150529P00049000 P 05/29/15 49.0 5.50 6.50
BP 150529P00049500 P 05/29/15 49.5 6.00 7.00
BP 150529P00050000 P 05/29/15 50.0 6.50 7.50
BP 150529P00050500 P 05/29/15 50.5 7.00 8.00
BP 150529P00051000 P 05/29/15 51.0 7.50 8.65
BP 150529P00051500 P 05/29/15 51.5 8.00 9.25
BP 150529P00052000 P 05/29/15 52.0 8.50 9.85
BP 150529P00052500 P 05/29/15 52.5 9.00 10.60
BP 150529P00053000 P 05/29/15 53.0 9.50 10.65
BP 150605C00035000 C 06/05/15 35.0 8.10 9.20
BP 150605C00036000 C 06/05/15 36.0 6.90 7.75
BP 150605C00036500 C 06/05/15 36.5 6.60 7.65
BP 150605C00037000 C 06/05/15 37.0 6.10 7.15
BP 150605C00037500 C 06/05/15 37.5 5.65 6.20
BP 150605C00038000 C 06/05/15 38.0 5.15 5.70
BP 150605C00038500 C 06/05/15 38.5 4.60 5.20
BP 150605C00039000 C 06/05/15 39.0 3.95 4.70
BP 150605C00039500 C 06/05/15 39.5 3.70 4.20
BP 150605C00040000 C 06/05/15 40.0 3.20 3.90
BP 150605C00040500 C 06/05/15 40.5 2.79 3.65
BP 150605C00041000 C 06/05/15 41.0 2.50 2.84
BP 150605C00041500 C 06/05/15 41.5 2.13 2.31
BP 150605C00042000 C 06/05/15 42.0 1.75 1.91
BP 150605C00042500 C 06/05/15 42.5 1.48 1.56
BP 150605C00043000 C 06/05/15 43.0 1.19 1.26
BP 150605C00043500 C 06/05/15 43.5 0.91 1.00
BP 150605C00044000 C 06/05/15 44.0 0.71 0.78
BP 150605C00044500 C 06/05/15 44.5 0.54 0.61
BP 150605C00045000 C 06/05/15 45.0 0.42 0.47
BP 150605C00045500 C 06/05/15 45.5 0.32 0.37
BP 150605C00046000 C 06/05/15 46.0 0.23 0.29
BP 150605C00046500 C 06/05/15 46.5 0.19 0.22
BP 150605C00047000 C 06/05/15 47.0 0.14 0.18
BP 150605C00047500 C 06/05/15 47.5 0.11 0.14
BP 150605C00048000 C 06/05/15 48.0 0.09 0.12
BP 150605C00048500 C 06/05/15 48.5 0.06 0.16
BP 150605C00049000 C 06/05/15 49.0 0.05 0.13
BP 150605C00049500 C 06/05/15 49.5 0.03 0.11
BP 150605C00050000 C 06/05/15 50.0 0.02 0.10
BP 150605C00050500 C 06/05/15 50.5 0.01 0.10
BP 150605C00051000 C 06/05/15 51.0 0.01 0.10
BP 150605C00051500 C 06/05/15 51.5 0.01 0.11
BP 150605C00052000 C 06/05/15 52.0 0.01 0.10
BP 150605C00052500 C 06/05/15 52.5 0.01 0.11
BP 150605C00053000 C 06/05/15 53.0 0.01 0.11
BP 150605P00035000 P 06/05/15 35.0 0.03 0.11
BP 150605P00036000 P 06/05/15 36.0 0.06 0.15
BP 150605P00036500 P 06/05/15 36.5 0.07 0.16
BP 150605P00037000 P 06/05/15 37.0 0.09 0.17
BP 150605P00037500 P 06/05/15 37.5 0.06 0.21
BP 150605P00038000 P 06/05/15 38.0 0.10 0.23
BP 150605P00038500 P 06/05/15 38.5 0.16 0.26
BP 150605P00039000 P 06/05/15 39.0 0.24 0.27
BP 150605P00039500 P 06/05/15 39.5 0.29 0.33
BP 150605P00040000 P 06/05/15 40.0 0.36 0.40
BP 150605P00040500 P 06/05/15 40.5 0.44 0.48
BP 150605P00041000 P 06/05/15 41.0 0.54 0.59
BP 150605P00041500 P 06/05/15 41.5 0.67 0.72
BP 150605P00042000 P 06/05/15 42.0 0.83 0.88
BP 150605P00042500 P 06/05/15 42.5 1.02 1.08
BP 150605P00043000 P 06/05/15 43.0 1.24 1.31
BP 150605P00043500 P 06/05/15 43.5 1.50 1.68
BP 150605P00044000 P 06/05/15 44.0 1.79 1.96
BP 150605P00044500 P 06/05/15 44.5 2.13 2.36
BP 150605P00045000 P 06/05/15 45.0 2.48 2.74
BP 150605P00045500 P 06/05/15 45.5 2.88 3.10
BP 150605P00046000 P 06/05/15 46.0 2.85 3.65
BP 150605P00046500 P 06/05/15 46.5 3.25 4.10
BP 150605P00047000 P 06/05/15 47.0 3.70 4.60
BP 150605P00047500 P 06/05/15 47.5 4.20 5.30
BP 150605P00048000 P 06/05/15 48.0 4.65 5.35
BP 150605P00048500 P 06/05/15 48.5 5.05 6.05
BP 150605P00049000 P 06/05/15 49.0 5.55 6.65
BP 150605P00049500 P 06/05/15 49.5 6.00 7.00
BP 150605P00050000 P 06/05/15 50.0 6.50 7.50
BP 150605P00050500 P 06/05/15 50.5 7.00 8.00
BP 150605P00051000 P 06/05/15 51.0 7.50 8.50
BP 150605P00051500 P 06/05/15 51.5 8.00 9.05
BP 150605P00052000 P 06/05/15 52.0 8.50 9.60
BP 150605P00052500 P 06/05/15 52.5 9.00 10.65
BP 150605P00053000 P 06/05/15 53.0 9.50 10.80
BP 150619C00029000 C 06/19/15 29.0 13.85 14.70
BP 150619C00030000 C 06/19/15 30.0 11.55 15.15
BP 150619C00031000 C 06/19/15 31.0 10.55 14.15
BP 150619C00032000 C 06/19/15 32.0 9.70 13.30
BP 150619C00033000 C 06/19/15 33.0 8.80 12.15
BP 150619C00034000 C 06/19/15 34.0 7.60 11.15
BP 150619C00035000 C 06/19/15 35.0 6.80 9.90
BP 150619C00036000 C 06/19/15 36.0 7.10 7.70
BP 150619C00037000 C 06/19/15 37.0 6.15 6.70
BP 150619C00038000 C 06/19/15 38.0 5.15 5.75
BP 150619C00039000 C 06/19/15 39.0 4.20 4.70
BP 150619C00040000 C 06/19/15 40.0 3.45 3.70
BP 150619C00041000 C 06/19/15 41.0 2.68 2.76
BP 150619C00042000 C 06/19/15 42.0 1.94 1.99
BP 150619C00043000 C 06/19/15 43.0 1.34 1.39
BP 150619C00044000 C 06/19/15 44.0 0.88 0.93
BP 150619C00045000 C 06/19/15 45.0 0.55 0.59
BP 150619C00046000 C 06/19/15 46.0 0.34 0.38
BP 150619C00047000 C 06/19/15 47.0 0.22 0.25
BP 150619C00048000 C 06/19/15 48.0 0.14 0.17
BP 150619C00049000 C 06/19/15 49.0 0.09 0.11
BP 150619C00050000 C 06/19/15 50.0 0.06 0.11
BP 150619C00052500 C 06/19/15 52.5 0.03 0.06
BP 150619C00055000 C 06/19/15 55.0 0.01 0.04
BP 150619P00029000 P 06/19/15 29.0 0.01 0.04
BP 150619P00030000 P 06/19/15 30.0 0.02 0.05
BP 150619P00031000 P 06/19/15 31.0 0.02 0.06
BP 150619P00032000 P 06/19/15 32.0 0.04 0.08
BP 150619P00033000 P 06/19/15 33.0 0.05 0.09
BP 150619P00034000 P 06/19/15 34.0 0.07 0.09
BP 150619P00035000 P 06/19/15 35.0 0.09 0.12
BP 150619P00036000 P 06/19/15 36.0 0.12 0.15
BP 150619P00037000 P 06/19/15 37.0 0.17 0.20
BP 150619P00038000 P 06/19/15 38.0 0.24 0.26
BP 150619P00039000 P 06/19/15 39.0 0.33 0.35
BP 150619P00040000 P 06/19/15 40.0 0.47 0.49
BP 150619P00041000 P 06/19/15 41.0 0.68 0.71
BP 150619P00042000 P 06/19/15 42.0 0.98 1.02
BP 150619P00043000 P 06/19/15 43.0 1.41 1.45
BP 150619P00044000 P 06/19/15 44.0 1.96 2.04
BP 150619P00045000 P 06/19/15 45.0 2.63 2.71
BP 150619P00046000 P 06/19/15 46.0 3.15 3.75
BP 150619P00047000 P 06/19/15 47.0 4.25 4.60
BP 150619P00048000 P 06/19/15 48.0 4.70 5.60
BP 150619P00049000 P 06/19/15 49.0 5.55 6.55
BP 150619P00050000 P 06/19/15 50.0 6.50 7.50
BP 150619P00052500 P 06/19/15 52.5 9.00 10.00
BP 150619P00055000 P 06/19/15 55.0 11.15 12.75
BP 150717C00021000 C 07/17/15 21.0 21.65 22.80
BP 150717C00022000 C 07/17/15 22.0 19.60 21.90
BP 150717C00023000 C 07/17/15 23.0 18.65 22.00
BP 150717C00024000 C 07/17/15 24.0 17.55 19.90
BP 150717C00025000 C 07/17/15 25.0 16.55 18.90
BP 150717C00026000 C 07/17/15 26.0 15.60 19.15
BP 150717C00027000 C 07/17/15 27.0 14.55 18.05
BP 150717C00028000 C 07/17/15 28.0 13.65 17.10
BP 150717C00029000 C 07/17/15 29.0 12.55 16.30
BP 150717C00030000 C 07/17/15 30.0 11.90 15.10
BP 150717C00031000 C 07/17/15 31.0 10.55 14.30
BP 150717C00032000 C 07/17/15 32.0 9.90 13.10
BP 150717C00033000 C 07/17/15 33.0 8.60 12.15
BP 150717C00034000 C 07/17/15 34.0 8.85 9.70
BP 150717C00035000 C 07/17/15 35.0 8.10 8.60
BP 150717C00036000 C 07/17/15 36.0 7.15 7.70
BP 150717C00037000 C 07/17/15 37.0 6.15 6.75
BP 150717C00038000 C 07/17/15 38.0 5.20 5.80
BP 150717C00039000 C 07/17/15 39.0 4.25 4.70
BP 150717C00040000 C 07/17/15 40.0 3.45 3.75
BP 150717C00041000 C 07/17/15 41.0 2.74 2.94
BP 150717C00042000 C 07/17/15 42.0 2.16 2.22
BP 150717C00043000 C 07/17/15 43.0 1.58 1.61
BP 150717C00044000 C 07/17/15 44.0 1.12 1.16
BP 150717C00045000 C 07/17/15 45.0 0.76 0.80
BP 150717C00046000 C 07/17/15 46.0 0.51 0.55
BP 150717C00047000 C 07/17/15 47.0 0.33 0.37
BP 150717C00048000 C 07/17/15 48.0 0.23 0.25
BP 150717C00049000 C 07/17/15 49.0 0.15 0.18
BP 150717C00050000 C 07/17/15 50.0 0.11 0.13
BP 150717C00055000 C 07/17/15 55.0 0.03 0.05
BP 150717P00021000 P 07/17/15 21.0 0.00 0.02
BP 150717P00022000 P 07/17/15 22.0 0.00 0.03
BP 150717P00023000 P 07/17/15 23.0 0.00 0.03
BP 150717P00024000 P 07/17/15 24.0 0.00 0.03
BP 150717P00025000 P 07/17/15 25.0 0.00 0.03
BP 150717P00026000 P 07/17/15 26.0 0.02 0.04
BP 150717P00027000 P 07/17/15 27.0 0.01 0.04
BP 150717P00028000 P 07/17/15 28.0 0.02 0.05
BP 150717P00029000 P 07/17/15 29.0 0.03 0.06
BP 150717P00030000 P 07/17/15 30.0 0.04 0.08
BP 150717P00031000 P 07/17/15 31.0 0.06 0.09
BP 150717P00032000 P 07/17/15 32.0 0.08 0.11
BP 150717P00033000 P 07/17/15 33.0 0.10 0.14
BP 150717P00034000 P 07/17/15 34.0 0.13 0.15
BP 150717P00035000 P 07/17/15 35.0 0.16 0.20
BP 150717P00036000 P 07/17/15 36.0 0.21 0.25
BP 150717P00037000 P 07/17/15 37.0 0.27 0.32
BP 150717P00038000 P 07/17/15 38.0 0.36 0.40
BP 150717P00039000 P 07/17/15 39.0 0.50 0.52
BP 150717P00040000 P 07/17/15 40.0 0.66 0.70
BP 150717P00041000 P 07/17/15 41.0 0.90 0.93
BP 150717P00042000 P 07/17/15 42.0 1.23 1.26
BP 150717P00043000 P 07/17/15 43.0 1.66 1.70
BP 150717P00044000 P 07/17/15 44.0 2.19 2.28
BP 150717P00045000 P 07/17/15 45.0 2.83 2.90
BP 150717P00046000 P 07/17/15 46.0 3.55 3.65
BP 150717P00047000 P 07/17/15 47.0 3.95 4.75
BP 150717P00048000 P 07/17/15 48.0 4.80 5.65
BP 150717P00049000 P 07/17/15 49.0 5.60 6.60
BP 150717P00050000 P 07/17/15 50.0 6.55 7.55
BP 150717P00055000 P 07/17/15 55.0 11.15 12.75
BP 151016C00021000 C 10/16/15 21.0 21.05 22.85
BP 151016C00022000 C 10/16/15 22.0 19.15 23.60
BP 151016C00023000 C 10/16/15 23.0 18.20 22.10
BP 151016C00024000 C 10/16/15 24.0 17.15 21.00
BP 151016C00025000 C 10/16/15 25.0 16.15 20.00
BP 151016C00026000 C 10/16/15 26.0 15.15 19.00
BP 151016C00027000 C 10/16/15 27.0 14.15 16.65
BP 151016C00028000 C 10/16/15 28.0 13.15 15.65
BP 151016C00029000 C 10/16/15 29.0 12.50 14.65
BP 151016C00030000 C 10/16/15 30.0 11.80 15.10
BP 151016C00031000 C 10/16/15 31.0 10.50 12.65
BP 151016C00032000 C 10/16/15 32.0 9.80 13.15
BP 151016C00033000 C 10/16/15 33.0 9.80 10.65
BP 151016C00034000 C 10/16/15 34.0 7.90 11.10
BP 151016C00035000 C 10/16/15 35.0 8.15 9.15
BP 151016C00036000 C 10/16/15 36.0 7.15 7.75
BP 151016C00037000 C 10/16/15 37.0 6.20 6.75
BP 151016C00038000 C 10/16/15 38.0 5.40 5.75
BP 151016C00039000 C 10/16/15 39.0 4.50 5.35
BP 151016C00040000 C 10/16/15 40.0 3.80 4.10
BP 151016C00041000 C 10/16/15 41.0 3.20 3.35
BP 151016C00042000 C 10/16/15 42.0 2.64 2.73
BP 151016C00043000 C 10/16/15 43.0 2.11 2.17
BP 151016C00044000 C 10/16/15 44.0 1.64 1.72
BP 151016C00045000 C 10/16/15 45.0 1.27 1.33
BP 151016C00046000 C 10/16/15 46.0 0.95 1.02
BP 151016C00047000 C 10/16/15 47.0 0.71 0.78
BP 151016C00048000 C 10/16/15 48.0 0.53 0.58
BP 151016C00049000 C 10/16/15 49.0 0.39 0.44
BP 151016C00050000 C 10/16/15 50.0 0.30 0.34
BP 151016C00052500 C 10/16/15 52.5 0.15 0.21
BP 151016C00055000 C 10/16/15 55.0 0.08 0.13
BP 151016P00021000 P 10/16/15 21.0 0.02 0.05
BP 151016P00022000 P 10/16/15 22.0 0.02 0.06
BP 151016P00023000 P 10/16/15 23.0 0.03 0.07
BP 151016P00024000 P 10/16/15 24.0 0.04 0.08
BP 151016P00025000 P 10/16/15 25.0 0.06 0.09
BP 151016P00026000 P 10/16/15 26.0 0.08 0.11
BP 151016P00027000 P 10/16/15 27.0 0.09 0.13
BP 151016P00028000 P 10/16/15 28.0 0.11 0.15
BP 151016P00029000 P 10/16/15 29.0 0.13 0.17
BP 151016P00030000 P 10/16/15 30.0 0.16 0.21
BP 151016P00031000 P 10/16/15 31.0 0.19 0.25
BP 151016P00032000 P 10/16/15 32.0 0.23 0.30
BP 151016P00033000 P 10/16/15 33.0 0.29 0.35
BP 151016P00034000 P 10/16/15 34.0 0.36 0.41
BP 151016P00035000 P 10/16/15 35.0 0.45 0.49
BP 151016P00036000 P 10/16/15 36.0 0.55 0.60
BP 151016P00037000 P 10/16/15 37.0 0.70 0.74
BP 151016P00038000 P 10/16/15 38.0 0.88 0.92
BP 151016P00039000 P 10/16/15 39.0 1.09 1.16
BP 151016P00040000 P 10/16/15 40.0 1.37 1.44
BP 151016P00041000 P 10/16/15 41.0 1.71 1.77
BP 151016P00042000 P 10/16/15 42.0 2.12 2.19
BP 151016P00043000 P 10/16/15 43.0 2.60 2.67
BP 151016P00044000 P 10/16/15 44.0 3.15 3.25
BP 151016P00045000 P 10/16/15 45.0 3.75 3.85
BP 151016P00046000 P 10/16/15 46.0 4.45 4.60
BP 151016P00047000 P 10/16/15 47.0 5.25 5.35
BP 151016P00048000 P 10/16/15 48.0 5.55 6.45
BP 151016P00049000 P 10/16/15 49.0 6.40 7.30
BP 151016P00050000 P 10/16/15 50.0 7.30 8.20
BP 151016P00052500 P 10/16/15 52.5 9.65 11.25
BP 151016P00055000 P 10/16/15 55.0 11.75 13.25
BP 160115C00023000 C 01/15/16 23.0 18.90 22.05
BP 160115C00024000 C 01/15/16 24.0 17.65 21.10
BP 160115C00025000 C 01/15/16 25.0 16.80 20.05
BP 160115C00026000 C 01/15/16 26.0 15.50 19.10
BP 160115C00027000 C 01/15/16 27.0 14.55 18.05
BP 160115C00028000 C 01/15/16 28.0 13.80 17.10
BP 160115C00029000 C 01/15/16 29.0 12.65 14.85
BP 160115C00030000 C 01/15/16 30.0 11.80 15.05
BP 160115C00031000 C 01/15/16 31.0 10.55 13.90
BP 160115C00032000 C 01/15/16 32.0 9.35 13.00
BP 160115C00033000 C 01/15/16 33.0 9.55 10.70
BP 160115C00034000 C 01/15/16 34.0 8.70 9.60
BP 160115C00035000 C 01/15/16 35.0 8.15 8.60
BP 160115C00036000 C 01/15/16 36.0 7.20 7.75
BP 160115C00037000 C 01/15/16 37.0 6.35 6.75
BP 160115C00038000 C 01/15/16 38.0 5.50 5.85
BP 160115C00039000 C 01/15/16 39.0 4.75 5.15
BP 160115C00040000 C 01/15/16 40.0 4.20 4.35
BP 160115C00041000 C 01/15/16 41.0 3.55 3.70
BP 160115C00042000 C 01/15/16 42.0 2.99 3.10
BP 160115C00043000 C 01/15/16 43.0 2.48 2.57
BP 160115C00044000 C 01/15/16 44.0 2.03 2.11
BP 160115C00045000 C 01/15/16 45.0 1.64 1.71
BP 160115C00046000 C 01/15/16 46.0 1.31 1.39
BP 160115C00047000 C 01/15/16 47.0 1.05 1.14
BP 160115C00048000 C 01/15/16 48.0 0.84 0.91
BP 160115C00049000 C 01/15/16 49.0 0.67 0.73
BP 160115C00050000 C 01/15/16 50.0 0.53 0.58
BP 160115C00052500 C 01/15/16 52.5 0.31 0.35
BP 160115C00055000 C 01/15/16 55.0 0.19 0.29
BP 160115C00057500 C 01/15/16 57.5 0.10 0.18
BP 160115C00060000 C 01/15/16 60.0 0.08 0.15
BP 160115C00062500 C 01/15/16 62.5 0.06 0.12
BP 160115C00065000 C 01/15/16 65.0 0.04 0.10
BP 160115P00023000 P 01/15/16 23.0 0.09 0.17
BP 160115P00024000 P 01/15/16 24.0 0.11 0.18
BP 160115P00025000 P 01/15/16 25.0 0.13 0.19
BP 160115P00026000 P 01/15/16 26.0 0.15 0.21
BP 160115P00027000 P 01/15/16 27.0 0.18 0.24
BP 160115P00028000 P 01/15/16 28.0 0.24 0.27
BP 160115P00029000 P 01/15/16 29.0 0.25 0.31
BP 160115P00030000 P 01/15/16 30.0 0.32 0.37
BP 160115P00031000 P 01/15/16 31.0 0.36 0.43
BP 160115P00032000 P 01/15/16 32.0 0.44 0.50
BP 160115P00033000 P 01/15/16 33.0 0.54 0.63
BP 160115P00034000 P 01/15/16 34.0 0.65 0.70
BP 160115P00035000 P 01/15/16 35.0 0.79 0.84
BP 160115P00036000 P 01/15/16 36.0 0.94 1.01
BP 160115P00037000 P 01/15/16 37.0 1.15 1.22
BP 160115P00038000 P 01/15/16 38.0 1.40 1.46
BP 160115P00039000 P 01/15/16 39.0 1.68 1.76
BP 160115P00040000 P 01/15/16 40.0 2.02 2.10
BP 160115P00041000 P 01/15/16 41.0 2.40 2.50
BP 160115P00042000 P 01/15/16 42.0 2.86 2.95
BP 160115P00043000 P 01/15/16 43.0 3.35 3.50
BP 160115P00044000 P 01/15/16 44.0 3.90 4.05
BP 160115P00045000 P 01/15/16 45.0 4.55 4.70
BP 160115P00046000 P 01/15/16 46.0 5.25 5.40
BP 160115P00047000 P 01/15/16 47.0 6.00 6.15
BP 160115P00048000 P 01/15/16 48.0 6.75 7.15
BP 160115P00049000 P 01/15/16 49.0 7.55 8.00
BP 160115P00050000 P 01/15/16 50.0 8.45 8.85
BP 160115P00052500 P 01/15/16 52.5 10.05 11.60
BP 160115P00055000 P 01/15/16 55.0 12.25 13.75
BP 160115P00057500 P 01/15/16 57.5 15.45 16.15
BP 160115P00060000 P 01/15/16 60.0 17.15 18.60
BP 160115P00062500 P 01/15/16 62.5 19.60 21.10
BP 160115P00065000 P 01/15/16 65.0 22.90 23.35
BP 170120C00018000 C 01/20/17 18.0 23.30 27.60
BP 170120C00020000 C 01/20/17 20.0 21.15 25.75
BP 170120C00023000 C 01/20/17 23.0 18.15 22.75
BP 170120C00025000 C 01/20/17 25.0 16.25 20.60
BP 170120C00028000 C 01/20/17 28.0 13.25 17.60
BP 170120C00030000 C 01/20/17 30.0 12.45 14.50
BP 170120C00033000 C 01/20/17 33.0 9.75 11.10
BP 170120C00035000 C 01/20/17 35.0 7.90 8.90
BP 170120C00038000 C 01/20/17 38.0 6.10 6.55
BP 170120C00040000 C 01/20/17 40.0 4.85 5.50
BP 170120C00043000 C 01/20/17 43.0 3.50 3.95
BP 170120C00045000 C 01/20/17 45.0 2.70 3.05
BP 170120C00047000 C 01/20/17 47.0 2.07 2.35
BP 170120C00050000 C 01/20/17 50.0 1.31 1.60
BP 170120C00052500 C 01/20/17 52.5 0.90 1.20
BP 170120C00055000 C 01/20/17 55.0 0.65 0.82
BP 170120C00060000 C 01/20/17 60.0 0.25 0.76
BP 170120C00065000 C 01/20/17 65.0 0.15 0.30
BP 170120P00018000 P 01/20/17 18.0 0.13 0.43
BP 170120P00020000 P 01/20/17 20.0 0.20 0.40
BP 170120P00023000 P 01/20/17 23.0 0.33 0.62
BP 170120P00025000 P 01/20/17 25.0 0.45 0.98
BP 170120P00028000 P 01/20/17 28.0 0.73 1.28
BP 170120P00030000 P 01/20/17 30.0 1.05 1.24
BP 170120P00033000 P 01/20/17 33.0 1.58 1.88
BP 170120P00035000 P 01/20/17 35.0 2.05 2.39
BP 170120P00038000 P 01/20/17 38.0 3.05 3.45
BP 170120P00040000 P 01/20/17 40.0 3.95 4.30
BP 170120P00043000 P 01/20/17 43.0 5.30 5.95
BP 170120P00045000 P 01/20/17 45.0 6.55 7.25
BP 170120P00047000 P 01/20/17 47.0 8.00 8.65
BP 170120P00050000 P 01/20/17 50.0 9.95 11.40
BP 170120P00052500 P 01/20/17 52.5 10.90 14.05
BP 170120P00055000 P 01/20/17 55.0 13.10 16.20
BP 170120P00060000 P 01/20/17 60.0 17.70 20.80
BP 170120P00065000 P 01/20/17 65.0 22.50 25.95

OPRA data is delayed 15 minutes.