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 (2015-12-04)Premium Content

Bp Plc (BP)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 160212C00020000 C 02/12/16 20.0 8.75 11.90
BP 160212C00021000 C 02/12/16 21.0 7.65 11.10
BP 160212C00022000 C 02/12/16 22.0 6.65 10.15
BP 160212C00023000 C 02/12/16 23.0 6.90 7.85
BP 160212C00024000 C 02/12/16 24.0 6.05 7.00
BP 160212C00024500 C 02/12/16 24.5 5.45 6.45
BP 160212C00025000 C 02/12/16 25.0 5.05 5.95
BP 160212C00025500 C 02/12/16 25.5 4.55 5.45
BP 160212C00026000 C 02/12/16 26.0 4.05 4.75
BP 160212C00026500 C 02/12/16 26.5 3.60 4.25
BP 160212C00027000 C 02/12/16 27.0 3.30 3.65
BP 160212C00027500 C 02/12/16 27.5 2.74 3.15
BP 160212C00028000 C 02/12/16 28.0 2.22 2.55
BP 160212C00028500 C 02/12/16 28.5 1.86 2.06
BP 160212C00029000 C 02/12/16 29.0 1.42 1.64
BP 160212C00029500 C 02/12/16 29.5 1.05 1.22
BP 160212C00030000 C 02/12/16 30.0 0.72 0.80
BP 160212C00030500 C 02/12/16 30.5 0.47 0.52
BP 160212C00031000 C 02/12/16 31.0 0.27 0.32
BP 160212C00031500 C 02/12/16 31.5 0.16 0.19
BP 160212C00032000 C 02/12/16 32.0 0.08 0.13
BP 160212C00032500 C 02/12/16 32.5 0.04 0.10
BP 160212C00033000 C 02/12/16 33.0 0.02 0.10
BP 160212C00033500 C 02/12/16 33.5 0.00 0.06
BP 160212C00034000 C 02/12/16 34.0 0.00 0.13
BP 160212C00034500 C 02/12/16 34.5 0.00 0.25
BP 160212C00035000 C 02/12/16 35.0 0.00 0.14
BP 160212C00035500 C 02/12/16 35.5 0.00 0.25
BP 160212C00036000 C 02/12/16 36.0 0.00 0.16
BP 160212C00036500 C 02/12/16 36.5 0.00 0.25
BP 160212C00037000 C 02/12/16 37.0 0.00 0.18
BP 160212C00037500 C 02/12/16 37.5 0.00 0.25
BP 160212C00038000 C 02/12/16 38.0 0.00 0.25
BP 160212C00038500 C 02/12/16 38.5 0.00 0.25
BP 160212C00039000 C 02/12/16 39.0 0.00 0.15
BP 160212C00039500 C 02/12/16 39.5 0.00 0.25
BP 160212C00040000 C 02/12/16 40.0 0.00 0.18
BP 160212C00041000 C 02/12/16 41.0 0.00 0.25
BP 160212P00020000 P 02/12/16 20.0 0.00 0.03
BP 160212P00021000 P 02/12/16 21.0 0.00 0.25
BP 160212P00022000 P 02/12/16 22.0 0.00 0.13
BP 160212P00023000 P 02/12/16 23.0 0.00 0.10
BP 160212P00024000 P 02/12/16 24.0 0.00 0.02
BP 160212P00024500 P 02/12/16 24.5 0.00 0.21
BP 160212P00025000 P 02/12/16 25.0 0.01 0.10
BP 160212P00025500 P 02/12/16 25.5 0.01 0.08
BP 160212P00026000 P 02/12/16 26.0 0.01 0.24
BP 160212P00026500 P 02/12/16 26.5 0.03 0.13
BP 160212P00027000 P 02/12/16 27.0 0.05 0.15
BP 160212P00027500 P 02/12/16 27.5 0.09 0.14
BP 160212P00028000 P 02/12/16 28.0 0.15 0.18
BP 160212P00028500 P 02/12/16 28.5 0.23 0.27
BP 160212P00029000 P 02/12/16 29.0 0.35 0.39
BP 160212P00029500 P 02/12/16 29.5 0.51 0.56
BP 160212P00030000 P 02/12/16 30.0 0.73 0.80
BP 160212P00030500 P 02/12/16 30.5 1.01 1.10
BP 160212P00031000 P 02/12/16 31.0 1.33 1.49
BP 160212P00031500 P 02/12/16 31.5 1.66 1.90
BP 160212P00032000 P 02/12/16 32.0 1.97 2.40
BP 160212P00032500 P 02/12/16 32.5 2.31 2.95
BP 160212P00033000 P 02/12/16 33.0 2.75 3.45
BP 160212P00033500 P 02/12/16 33.5 3.20 3.90
BP 160212P00034000 P 02/12/16 34.0 3.70 4.40
BP 160212P00034500 P 02/12/16 34.5 4.25 4.90
BP 160212P00035000 P 02/12/16 35.0 4.65 5.50
BP 160212P00035500 P 02/12/16 35.5 5.10 6.05
BP 160212P00036000 P 02/12/16 36.0 5.65 6.50
BP 160212P00036500 P 02/12/16 36.5 6.05 7.00
BP 160212P00037000 P 02/12/16 37.0 6.55 7.70
BP 160212P00037500 P 02/12/16 37.5 7.15 8.05
BP 160212P00038000 P 02/12/16 38.0 7.55 8.70
BP 160212P00038500 P 02/12/16 38.5 6.65 9.10
BP 160212P00039000 P 02/12/16 39.0 7.45 9.60
BP 160212P00039500 P 02/12/16 39.5 7.85 11.45
BP 160212P00040000 P 02/12/16 40.0 8.40 10.65
BP 160212P00041000 P 02/12/16 41.0 10.35 11.90
BP 160219C00020000 C 02/19/16 20.0 9.90 11.25
BP 160219C00021000 C 02/19/16 21.0 9.10 9.85
BP 160219C00022000 C 02/19/16 22.0 7.85 8.80
BP 160219C00022500 C 02/19/16 22.5 6.50 9.65
BP 160219C00023000 C 02/19/16 23.0 6.00 9.15
BP 160219C00023500 C 02/19/16 23.5 6.60 7.10
BP 160219C00024000 C 02/19/16 24.0 6.10 6.95
BP 160219C00024500 C 02/19/16 24.5 5.60 6.20
BP 160219C00025000 C 02/19/16 25.0 5.30 5.70
BP 160219C00025500 C 02/19/16 25.5 4.60 5.45
BP 160219C00026000 C 02/19/16 26.0 4.30 4.55
BP 160219C00026500 C 02/19/16 26.5 3.80 4.25
BP 160219C00027000 C 02/19/16 27.0 3.30 3.70
BP 160219C00027500 C 02/19/16 27.5 2.90 3.05
BP 160219C00028000 C 02/19/16 28.0 2.37 2.54
BP 160219C00028500 C 02/19/16 28.5 1.92 2.10
BP 160219C00029000 C 02/19/16 29.0 1.59 1.65
BP 160219C00029500 C 02/19/16 29.5 1.13 1.26
BP 160219C00030000 C 02/19/16 30.0 0.87 0.94
BP 160219C00030500 C 02/19/16 30.5 0.62 0.67
BP 160219C00031000 C 02/19/16 31.0 0.42 0.47
BP 160219C00031500 C 02/19/16 31.5 0.28 0.32
BP 160219C00032000 C 02/19/16 32.0 0.18 0.23
BP 160219C00032500 C 02/19/16 32.5 0.13 0.16
BP 160219C00033000 C 02/19/16 33.0 0.09 0.11
BP 160219C00033500 C 02/19/16 33.5 0.03 0.21
BP 160219C00034000 C 02/19/16 34.0 0.05 0.07
BP 160219C00034500 C 02/19/16 34.5 0.01 0.11
BP 160219C00035000 C 02/19/16 35.0 0.00 0.19
BP 160219C00035500 C 02/19/16 35.5 0.00 0.25
BP 160219C00036000 C 02/19/16 36.0 0.01 0.08
BP 160219C00036500 C 02/19/16 36.5 0.00 0.25
BP 160219C00037000 C 02/19/16 37.0 0.00 0.25
BP 160219C00037500 C 02/19/16 37.5 0.00 0.25
BP 160219C00038000 C 02/19/16 38.0 0.00 0.04
BP 160219C00038500 C 02/19/16 38.5 0.00 0.25
BP 160219C00039000 C 02/19/16 39.0 0.00 0.15
BP 160219C00039500 C 02/19/16 39.5 0.00 0.25
BP 160219C00040000 C 02/19/16 40.0 0.00 0.08
BP 160219C00040500 C 02/19/16 40.5 0.00 0.25
BP 160219C00041000 C 02/19/16 41.0 0.00 0.25
BP 160219C00041500 C 02/19/16 41.5 0.00 0.25
BP 160219C00042000 C 02/19/16 42.0 0.00 0.25
BP 160219P00020000 P 02/19/16 20.0 0.00 0.08
BP 160219P00021000 P 02/19/16 21.0 0.00 0.18
BP 160219P00022000 P 02/19/16 22.0 0.00 0.20
BP 160219P00022500 P 02/19/16 22.5 0.00 0.19
BP 160219P00023000 P 02/19/16 23.0 0.01 0.12
BP 160219P00023500 P 02/19/16 23.5 0.01 0.25
BP 160219P00024000 P 02/19/16 24.0 0.01 0.09
BP 160219P00024500 P 02/19/16 24.5 0.01 0.13
BP 160219P00025000 P 02/19/16 25.0 0.05 0.11
BP 160219P00025500 P 02/19/16 25.5 0.01 0.24
BP 160219P00026000 P 02/19/16 26.0 0.10 0.13
BP 160219P00026500 P 02/19/16 26.5 0.12 0.15
BP 160219P00027000 P 02/19/16 27.0 0.16 0.20
BP 160219P00027500 P 02/19/16 27.5 0.22 0.27
BP 160219P00028000 P 02/19/16 28.0 0.33 0.35
BP 160219P00028500 P 02/19/16 28.5 0.41 0.47
BP 160219P00029000 P 02/19/16 29.0 0.55 0.62
BP 160219P00029500 P 02/19/16 29.5 0.73 0.80
BP 160219P00030000 P 02/19/16 30.0 0.96 1.02
BP 160219P00030500 P 02/19/16 30.5 1.22 1.32
BP 160219P00031000 P 02/19/16 31.0 1.49 1.64
BP 160219P00031500 P 02/19/16 31.5 1.86 1.99
BP 160219P00032000 P 02/19/16 32.0 2.23 2.49
BP 160219P00032500 P 02/19/16 32.5 2.52 2.95
BP 160219P00033000 P 02/19/16 33.0 2.80 3.45
BP 160219P00033500 P 02/19/16 33.5 3.25 4.05
BP 160219P00034000 P 02/19/16 34.0 3.95 4.50
BP 160219P00034500 P 02/19/16 34.5 4.20 5.00
BP 160219P00035000 P 02/19/16 35.0 4.70 5.50
BP 160219P00035500 P 02/19/16 35.5 5.10 6.00
BP 160219P00036000 P 02/19/16 36.0 5.70 6.45
BP 160219P00036500 P 02/19/16 36.5 6.05 7.15
BP 160219P00037000 P 02/19/16 37.0 6.70 7.65
BP 160219P00037500 P 02/19/16 37.5 7.05 8.20
BP 160219P00038000 P 02/19/16 38.0 7.70 8.65
BP 160219P00038500 P 02/19/16 38.5 8.05 9.00
BP 160219P00039000 P 02/19/16 39.0 8.70 9.55
BP 160219P00039500 P 02/19/16 39.5 7.90 10.10
BP 160219P00040000 P 02/19/16 40.0 9.45 10.55
BP 160219P00040500 P 02/19/16 40.5 8.90 12.30
BP 160219P00041000 P 02/19/16 41.0 10.30 11.90
BP 160219P00041500 P 02/19/16 41.5 9.85 13.40
BP 160219P00042000 P 02/19/16 42.0 11.35 12.90
BP 160226C00020000 C 02/26/16 20.0 9.95 10.90
BP 160226C00021000 C 02/26/16 21.0 8.90 9.85
BP 160226C00022000 C 02/26/16 22.0 6.85 10.10
BP 160226C00023000 C 02/26/16 23.0 6.85 8.05
BP 160226C00023500 C 02/26/16 23.5 6.65 7.55
BP 160226C00024000 C 02/26/16 24.0 6.00 7.05
BP 160226C00024500 C 02/26/16 24.5 5.50 6.50
BP 160226C00025000 C 02/26/16 25.0 5.05 6.00
BP 160226C00025500 C 02/26/16 25.5 4.55 5.45
BP 160226C00026000 C 02/26/16 26.0 4.05 4.75
BP 160226C00026500 C 02/26/16 26.5 3.60 4.25
BP 160226C00027000 C 02/26/16 27.0 3.25 4.00
BP 160226C00027500 C 02/26/16 27.5 2.78 3.15
BP 160226C00028000 C 02/26/16 28.0 2.43 2.61
BP 160226C00028500 C 02/26/16 28.5 1.96 2.16
BP 160226C00029000 C 02/26/16 29.0 1.60 1.75
BP 160226C00029500 C 02/26/16 29.5 1.26 1.39
BP 160226C00030000 C 02/26/16 30.0 1.04 1.10
BP 160226C00030500 C 02/26/16 30.5 0.74 0.85
BP 160226C00031000 C 02/26/16 31.0 0.56 0.64
BP 160226C00031500 C 02/26/16 31.5 0.41 0.48
BP 160226C00032000 C 02/26/16 32.0 0.31 0.36
BP 160226C00032500 C 02/26/16 32.5 0.20 0.27
BP 160226C00033000 C 02/26/16 33.0 0.12 0.21
BP 160226C00033500 C 02/26/16 33.5 0.08 0.16
BP 160226C00034000 C 02/26/16 34.0 0.06 0.11
BP 160226C00034500 C 02/26/16 34.5 0.02 0.12
BP 160226C00035000 C 02/26/16 35.0 0.02 0.09
BP 160226C00035500 C 02/26/16 35.5 0.01 0.07
BP 160226C00036000 C 02/26/16 36.0 0.00 0.07
BP 160226C00036500 C 02/26/16 36.5 0.00 0.06
BP 160226C00037000 C 02/26/16 37.0 0.00 0.06
BP 160226C00037500 C 02/26/16 37.5 0.00 0.05
BP 160226C00038000 C 02/26/16 38.0 0.00 0.04
BP 160226C00038500 C 02/26/16 38.5 0.00 0.04
BP 160226C00039000 C 02/26/16 39.0 0.00 0.04
BP 160226C00039500 C 02/26/16 39.5 0.00 0.03
BP 160226C00040000 C 02/26/16 40.0 0.00 0.03
BP 160226P00020000 P 02/26/16 20.0 0.00 0.07
BP 160226P00021000 P 02/26/16 21.0 0.00 0.09
BP 160226P00022000 P 02/26/16 22.0 0.01 0.11
BP 160226P00023000 P 02/26/16 23.0 0.02 0.13
BP 160226P00023500 P 02/26/16 23.5 0.04 0.14
BP 160226P00024000 P 02/26/16 24.0 0.03 0.13
BP 160226P00024500 P 02/26/16 24.5 0.04 0.18
BP 160226P00025000 P 02/26/16 25.0 0.07 0.15
BP 160226P00025500 P 02/26/16 25.5 0.10 0.19
BP 160226P00026000 P 02/26/16 26.0 0.14 0.22
BP 160226P00026500 P 02/26/16 26.5 0.20 0.26
BP 160226P00027000 P 02/26/16 27.0 0.26 0.33
BP 160226P00027500 P 02/26/16 27.5 0.35 0.41
BP 160226P00028000 P 02/26/16 28.0 0.43 0.53
BP 160226P00028500 P 02/26/16 28.5 0.55 0.67
BP 160226P00029000 P 02/26/16 29.0 0.70 0.82
BP 160226P00029500 P 02/26/16 29.5 0.90 1.02
BP 160226P00030000 P 02/26/16 30.0 1.12 1.25
BP 160226P00030500 P 02/26/16 30.5 1.37 1.53
BP 160226P00031000 P 02/26/16 31.0 1.70 1.84
BP 160226P00031500 P 02/26/16 31.5 1.98 2.16
BP 160226P00032000 P 02/26/16 32.0 2.36 2.60
BP 160226P00032500 P 02/26/16 32.5 2.77 3.05
BP 160226P00033000 P 02/26/16 33.0 3.10 3.50
BP 160226P00033500 P 02/26/16 33.5 3.35 4.15
BP 160226P00034000 P 02/26/16 34.0 3.80 4.60
BP 160226P00034500 P 02/26/16 34.5 4.20 5.10
BP 160226P00035000 P 02/26/16 35.0 4.70 5.55
BP 160226P00035500 P 02/26/16 35.5 5.20 6.05
BP 160226P00036000 P 02/26/16 36.0 5.70 6.55
BP 160226P00036500 P 02/26/16 36.5 6.15 7.05
BP 160226P00037000 P 02/26/16 37.0 6.70 7.55
BP 160226P00037500 P 02/26/16 37.5 6.05 9.50
BP 160226P00038000 P 02/26/16 38.0 7.65 8.80
BP 160226P00038500 P 02/26/16 38.5 8.15 9.00
BP 160226P00039000 P 02/26/16 39.0 7.80 9.65
BP 160226P00039500 P 02/26/16 39.5 8.90 10.15
BP 160226P00040000 P 02/26/16 40.0 9.45 10.65
BP 160304C00020000 C 03/04/16 20.0 9.95 11.10
BP 160304C00021000 C 03/04/16 21.0 7.95 11.25
BP 160304C00021500 C 03/04/16 21.5 7.35 10.75
BP 160304C00022000 C 03/04/16 22.0 7.85 8.80
BP 160304C00022500 C 03/04/16 22.5 7.45 8.35
BP 160304C00023000 C 03/04/16 23.0 5.90 9.15
BP 160304C00023500 C 03/04/16 23.5 6.50 7.50
BP 160304C00024000 C 03/04/16 24.0 6.00 6.95
BP 160304C00024500 C 03/04/16 24.5 5.50 6.45
BP 160304C00025000 C 03/04/16 25.0 5.25 5.85
BP 160304C00025500 C 03/04/16 25.5 4.55 5.50
BP 160304C00026000 C 03/04/16 26.0 4.05 5.00
BP 160304C00026500 C 03/04/16 26.5 3.55 4.50
BP 160304C00027000 C 03/04/16 27.0 3.10 3.70
BP 160304C00027500 C 03/04/16 27.5 2.85 3.35
BP 160304C00028000 C 03/04/16 28.0 2.43 2.65
BP 160304C00028500 C 03/04/16 28.5 2.03 2.26
BP 160304C00029000 C 03/04/16 29.0 1.69 1.89
BP 160304C00029500 C 03/04/16 29.5 1.44 1.54
BP 160304C00030000 C 03/04/16 30.0 1.17 1.22
BP 160304C00030500 C 03/04/16 30.5 0.94 0.98
BP 160304C00031000 C 03/04/16 31.0 0.69 0.79
BP 160304C00031500 C 03/04/16 31.5 0.52 0.63
BP 160304C00032000 C 03/04/16 32.0 0.39 0.49
BP 160304C00032500 C 03/04/16 32.5 0.30 0.37
BP 160304C00033000 C 03/04/16 33.0 0.22 0.30
BP 160304C00033500 C 03/04/16 33.5 0.16 0.24
BP 160304C00034000 C 03/04/16 34.0 0.09 0.21
BP 160304C00034500 C 03/04/16 34.5 0.06 0.17
BP 160304C00035000 C 03/04/16 35.0 0.04 0.14
BP 160304C00035500 C 03/04/16 35.5 0.02 0.12
BP 160304C00036000 C 03/04/16 36.0 0.03 0.10
BP 160304C00036500 C 03/04/16 36.5 0.02 0.09
BP 160304C00037000 C 03/04/16 37.0 0.01 0.08
BP 160304C00037500 C 03/04/16 37.5 0.01 0.07
BP 160304C00038000 C 03/04/16 38.0 0.01 0.06
BP 160304C00038500 C 03/04/16 38.5 0.01 0.06
BP 160304C00039000 C 03/04/16 39.0 0.00 0.05
BP 160304C00039500 C 03/04/16 39.5 0.00 0.04
BP 160304P00020000 P 03/04/16 20.0 0.01 0.05
BP 160304P00021000 P 03/04/16 21.0 0.01 0.12
BP 160304P00021500 P 03/04/16 21.5 0.01 0.13
BP 160304P00022000 P 03/04/16 22.0 0.03 0.14
BP 160304P00022500 P 03/04/16 22.5 0.02 0.13
BP 160304P00023000 P 03/04/16 23.0 0.03 0.14
BP 160304P00023500 P 03/04/16 23.5 0.05 0.16
BP 160304P00024000 P 03/04/16 24.0 0.06 0.18
BP 160304P00024500 P 03/04/16 24.5 0.09 0.20
BP 160304P00025000 P 03/04/16 25.0 0.12 0.25
BP 160304P00025500 P 03/04/16 25.5 0.18 0.24
BP 160304P00026000 P 03/04/16 26.0 0.22 0.29
BP 160304P00026500 P 03/04/16 26.5 0.29 0.36
BP 160304P00027000 P 03/04/16 27.0 0.37 0.44
BP 160304P00027500 P 03/04/16 27.5 0.43 0.53
BP 160304P00028000 P 03/04/16 28.0 0.56 0.65
BP 160304P00028500 P 03/04/16 28.5 0.69 0.81
BP 160304P00029000 P 03/04/16 29.0 0.85 0.98
BP 160304P00029500 P 03/04/16 29.5 1.05 1.18
BP 160304P00030000 P 03/04/16 30.0 1.27 1.42
BP 160304P00030500 P 03/04/16 30.5 1.53 1.70
BP 160304P00031000 P 03/04/16 31.0 1.83 2.00
BP 160304P00031500 P 03/04/16 31.5 2.11 2.35
BP 160304P00032000 P 03/04/16 32.0 2.45 2.73
BP 160304P00032500 P 03/04/16 32.5 2.85 3.15
BP 160304P00033000 P 03/04/16 33.0 3.25 3.60
BP 160304P00033500 P 03/04/16 33.5 3.35 4.15
BP 160304P00034000 P 03/04/16 34.0 3.80 4.65
BP 160304P00034500 P 03/04/16 34.5 4.25 5.10
BP 160304P00035000 P 03/04/16 35.0 4.70 5.60
BP 160304P00035500 P 03/04/16 35.5 5.15 6.15
BP 160304P00036000 P 03/04/16 36.0 5.65 6.60
BP 160304P00036500 P 03/04/16 36.5 6.15 7.10
BP 160304P00037000 P 03/04/16 37.0 6.65 7.60
BP 160304P00037500 P 03/04/16 37.5 7.05 8.15
BP 160304P00038000 P 03/04/16 38.0 7.60 8.70
BP 160304P00038500 P 03/04/16 38.5 7.75 10.05
BP 160304P00039000 P 03/04/16 39.0 7.35 10.90
BP 160304P00039500 P 03/04/16 39.5 8.90 10.15
BP 160311C00021000 C 03/11/16 21.0 8.95 10.15
BP 160311C00022000 C 03/11/16 22.0 6.90 10.30
BP 160311C00023000 C 03/11/16 23.0 5.95 8.95
BP 160311C00023500 C 03/11/16 23.5 6.45 7.50
BP 160311C00024000 C 03/11/16 24.0 5.95 7.00
BP 160311C00024500 C 03/11/16 24.5 5.45 6.35
BP 160311C00025000 C 03/11/16 25.0 5.15 5.95
BP 160311C00025500 C 03/11/16 25.5 4.70 5.30
BP 160311C00026000 C 03/11/16 26.0 4.20 4.85
BP 160311C00026500 C 03/11/16 26.5 3.60 4.55
BP 160311C00027000 C 03/11/16 27.0 3.20 3.75
BP 160311C00027500 C 03/11/16 27.5 2.92 3.15
BP 160311C00028000 C 03/11/16 28.0 2.49 2.75
BP 160311C00028500 C 03/11/16 28.5 2.10 2.35
BP 160311C00029000 C 03/11/16 29.0 1.78 2.04
BP 160311C00029500 C 03/11/16 29.5 1.55 1.65
BP 160311C00030000 C 03/11/16 30.0 1.26 1.37
BP 160311C00030500 C 03/11/16 30.5 1.03 1.12
BP 160311C00031000 C 03/11/16 31.0 0.83 0.91
BP 160311C00031500 C 03/11/16 31.5 0.63 0.74
BP 160311C00032000 C 03/11/16 32.0 0.49 0.60
BP 160311C00032500 C 03/11/16 32.5 0.38 0.49
BP 160311C00033000 C 03/11/16 33.0 0.29 0.38
BP 160311C00033500 C 03/11/16 33.5 0.21 0.30
BP 160311C00034000 C 03/11/16 34.0 0.17 0.23
BP 160311C00034500 C 03/11/16 34.5 0.11 0.23
BP 160311C00035000 C 03/11/16 35.0 0.07 0.19
BP 160311C00035500 C 03/11/16 35.5 0.06 0.16
BP 160311C00036000 C 03/11/16 36.0 0.03 0.13
BP 160311C00036500 C 03/11/16 36.5 0.03 0.12
BP 160311C00037000 C 03/11/16 37.0 0.02 0.10
BP 160311C00037500 C 03/11/16 37.5 0.01 0.09
BP 160311C00038000 C 03/11/16 38.0 0.01 0.08
BP 160311C00038500 C 03/11/16 38.5 0.00 0.07
BP 160311C00039000 C 03/11/16 39.0 0.00 0.07
BP 160311C00039500 C 03/11/16 39.5 0.00 0.06
BP 160311P00021000 P 03/11/16 21.0 0.04 0.12
BP 160311P00022000 P 03/11/16 22.0 0.03 0.18
BP 160311P00023000 P 03/11/16 23.0 0.06 0.21
BP 160311P00023500 P 03/11/16 23.5 0.08 0.19
BP 160311P00024000 P 03/11/16 24.0 0.10 0.25
BP 160311P00024500 P 03/11/16 24.5 0.13 0.28
BP 160311P00025000 P 03/11/16 25.0 0.17 0.31
BP 160311P00025500 P 03/11/16 25.5 0.24 0.31
BP 160311P00026000 P 03/11/16 26.0 0.31 0.37
BP 160311P00026500 P 03/11/16 26.5 0.36 0.45
BP 160311P00027000 P 03/11/16 27.0 0.45 0.53
BP 160311P00027500 P 03/11/16 27.5 0.55 0.64
BP 160311P00028000 P 03/11/16 28.0 0.66 0.78
BP 160311P00028500 P 03/11/16 28.5 0.80 0.94
BP 160311P00029000 P 03/11/16 29.0 0.97 1.12
BP 160311P00029500 P 03/11/16 29.5 1.16 1.31
BP 160311P00030000 P 03/11/16 30.0 1.39 1.55
BP 160311P00030500 P 03/11/16 30.5 1.60 1.83
BP 160311P00031000 P 03/11/16 31.0 1.91 2.13
BP 160311P00031500 P 03/11/16 31.5 2.24 2.47
BP 160311P00032000 P 03/11/16 32.0 2.55 2.86
BP 160311P00032500 P 03/11/16 32.5 2.93 3.25
BP 160311P00033000 P 03/11/16 33.0 3.35 3.65
BP 160311P00033500 P 03/11/16 33.5 3.45 4.15
BP 160311P00034000 P 03/11/16 34.0 3.85 4.70
BP 160311P00034500 P 03/11/16 34.5 4.30 5.15
BP 160311P00035000 P 03/11/16 35.0 4.75 5.65
BP 160311P00035500 P 03/11/16 35.5 5.20 6.10
BP 160311P00036000 P 03/11/16 36.0 5.75 6.45
BP 160311P00036500 P 03/11/16 36.5 6.15 7.10
BP 160311P00037000 P 03/11/16 37.0 6.65 7.75
BP 160311P00037500 P 03/11/16 37.5 7.00 8.15
BP 160311P00038000 P 03/11/16 38.0 7.75 8.45
BP 160311P00038500 P 03/11/16 38.5 8.00 9.15
BP 160311P00039000 P 03/11/16 39.0 8.35 9.60
BP 160311P00039500 P 03/11/16 39.5 8.75 10.15
BP 160318C00020000 C 03/18/16 20.0 10.05 11.00
BP 160318C00021000 C 03/18/16 21.0 8.95 10.05
BP 160318C00022000 C 03/18/16 22.0 7.90 9.70
BP 160318C00023000 C 03/18/16 23.0 6.30 9.15
BP 160318C00024000 C 03/18/16 24.0 6.05 7.00
BP 160318C00025000 C 03/18/16 25.0 5.05 6.00
BP 160318C00026000 C 03/18/16 26.0 4.15 5.00
BP 160318C00027000 C 03/18/16 27.0 3.25 4.05
BP 160318C00028000 C 03/18/16 28.0 2.61 2.79
BP 160318C00029000 C 03/18/16 29.0 1.93 2.07
BP 160318C00030000 C 03/18/16 30.0 1.44 1.48
BP 160318C00031000 C 03/18/16 31.0 0.98 1.02
BP 160318C00032000 C 03/18/16 32.0 0.64 0.68
BP 160318C00033000 C 03/18/16 33.0 0.36 0.46
BP 160318C00034000 C 03/18/16 34.0 0.25 0.29
BP 160318C00035000 C 03/18/16 35.0 0.12 0.23
BP 160318C00036000 C 03/18/16 36.0 0.09 0.13
BP 160318C00037000 C 03/18/16 37.0 0.04 0.12
BP 160318C00038000 C 03/18/16 38.0 0.02 0.08
BP 160318C00039000 C 03/18/16 39.0 0.01 0.08
BP 160318P00020000 P 03/18/16 20.0 0.04 0.15
BP 160318P00021000 P 03/18/16 21.0 0.06 0.10
BP 160318P00022000 P 03/18/16 22.0 0.05 0.21
BP 160318P00023000 P 03/18/16 23.0 0.13 0.16
BP 160318P00024000 P 03/18/16 24.0 0.16 0.22
BP 160318P00025000 P 03/18/16 25.0 0.23 0.36
BP 160318P00026000 P 03/18/16 26.0 0.39 0.43
BP 160318P00027000 P 03/18/16 27.0 0.56 0.60
BP 160318P00028000 P 03/18/16 28.0 0.79 0.85
BP 160318P00029000 P 03/18/16 29.0 1.11 1.19
BP 160318P00030000 P 03/18/16 30.0 1.53 1.64
BP 160318P00031000 P 03/18/16 31.0 2.08 2.21
BP 160318P00032000 P 03/18/16 32.0 2.72 2.88
BP 160318P00033000 P 03/18/16 33.0 3.45 3.65
BP 160318P00034000 P 03/18/16 34.0 4.15 4.65
BP 160318P00035000 P 03/18/16 35.0 4.80 5.60
BP 160318P00036000 P 03/18/16 36.0 5.70 6.55
BP 160318P00037000 P 03/18/16 37.0 6.70 7.55
BP 160318P00038000 P 03/18/16 38.0 7.60 8.65
BP 160318P00039000 P 03/18/16 39.0 8.65 9.65
BP 160324C00020000 C 03/24/16 20.0 9.50 11.45
BP 160324C00021000 C 03/24/16 21.0 7.65 11.30
BP 160324C00022000 C 03/24/16 22.0 6.65 10.15
BP 160324C00022500 C 03/24/16 22.5 7.30 8.25
BP 160324C00023000 C 03/24/16 23.0 5.95 7.80
BP 160324C00023500 C 03/24/16 23.5 6.60 7.50
BP 160324C00024000 C 03/24/16 24.0 6.10 7.00
BP 160324C00024500 C 03/24/16 24.5 5.55 6.50
BP 160324C00025000 C 03/24/16 25.0 5.05 6.00
BP 160324C00025500 C 03/24/16 25.5 4.60 5.55
BP 160324C00026000 C 03/24/16 26.0 4.10 5.00
BP 160324C00026500 C 03/24/16 26.5 3.65 4.55
BP 160324C00027000 C 03/24/16 27.0 3.40 3.70
BP 160324C00027500 C 03/24/16 27.5 3.00 3.30
BP 160324C00028000 C 03/24/16 28.0 2.64 2.93
BP 160324C00028500 C 03/24/16 28.5 2.30 2.58
BP 160324C00029000 C 03/24/16 29.0 1.99 2.26
BP 160324C00029500 C 03/24/16 29.5 1.79 1.85
BP 160324C00030000 C 03/24/16 30.0 1.50 1.59
BP 160324C00030500 C 03/24/16 30.5 1.26 1.33
BP 160324C00031000 C 03/24/16 31.0 1.00 1.13
BP 160324C00031500 C 03/24/16 31.5 0.82 0.94
BP 160324C00032000 C 03/24/16 32.0 0.70 0.76
BP 160324C00032500 C 03/24/16 32.5 0.55 0.63
BP 160324C00033000 C 03/24/16 33.0 0.44 0.51
BP 160324C00033500 C 03/24/16 33.5 0.35 0.43
BP 160324C00034000 C 03/24/16 34.0 0.28 0.34
BP 160324C00034500 C 03/24/16 34.5 0.22 0.28
BP 160324C00035000 C 03/24/16 35.0 0.13 0.28
BP 160324C00035500 C 03/24/16 35.5 0.10 0.23
BP 160324C00036000 C 03/24/16 36.0 0.07 0.20
BP 160324C00036500 C 03/24/16 36.5 0.05 0.16
BP 160324C00037000 C 03/24/16 37.0 0.04 0.15
BP 160324C00037500 C 03/24/16 37.5 0.02 0.13
BP 160324C00038000 C 03/24/16 38.0 0.01 0.11
BP 160324C00038500 C 03/24/16 38.5 0.02 0.10
BP 160324C00039000 C 03/24/16 39.0 0.02 0.08
BP 160324C00039500 C 03/24/16 39.5 0.01 0.08
BP 160324P00020000 P 03/24/16 20.0 0.02 0.14
BP 160324P00021000 P 03/24/16 21.0 0.04 0.19
BP 160324P00022000 P 03/24/16 22.0 0.07 0.23
BP 160324P00022500 P 03/24/16 22.5 0.09 0.20
BP 160324P00023000 P 03/24/16 23.0 0.11 0.26
BP 160324P00023500 P 03/24/16 23.5 0.14 0.29
BP 160324P00024000 P 03/24/16 24.0 0.22 0.26
BP 160324P00024500 P 03/24/16 24.5 0.22 0.36
BP 160324P00025000 P 03/24/16 25.0 0.26 0.40
BP 160324P00025500 P 03/24/16 25.5 0.32 0.42
BP 160324P00026000 P 03/24/16 26.0 0.41 0.49
BP 160324P00026500 P 03/24/16 26.5 0.49 0.58
BP 160324P00027000 P 03/24/16 27.0 0.59 0.68
BP 160324P00027500 P 03/24/16 27.5 0.72 0.81
BP 160324P00028000 P 03/24/16 28.0 0.85 0.96
BP 160324P00028500 P 03/24/16 28.5 1.00 1.11
BP 160324P00029000 P 03/24/16 29.0 1.18 1.30
BP 160324P00029500 P 03/24/16 29.5 1.38 1.51
BP 160324P00030000 P 03/24/16 30.0 1.61 1.75
BP 160324P00030500 P 03/24/16 30.5 1.78 2.02
BP 160324P00031000 P 03/24/16 31.0 2.05 2.32
BP 160324P00031500 P 03/24/16 31.5 2.36 2.64
BP 160324P00032000 P 03/24/16 32.0 2.69 3.05
BP 160324P00032500 P 03/24/16 32.5 3.05 3.40
BP 160324P00033000 P 03/24/16 33.0 3.50 3.80
BP 160324P00033500 P 03/24/16 33.5 3.85 4.20
BP 160324P00034000 P 03/24/16 34.0 4.00 4.75
BP 160324P00034500 P 03/24/16 34.5 4.40 5.70
BP 160324P00035000 P 03/24/16 35.0 4.85 5.60
BP 160324P00035500 P 03/24/16 35.5 5.30 6.30
BP 160324P00036000 P 03/24/16 36.0 5.70 6.65
BP 160324P00036500 P 03/24/16 36.5 6.20 7.10
BP 160324P00037000 P 03/24/16 37.0 6.65 7.60
BP 160324P00037500 P 03/24/16 37.5 7.10 8.25
BP 160324P00038000 P 03/24/16 38.0 7.60 8.70
BP 160324P00038500 P 03/24/16 38.5 8.10 9.20
BP 160324P00039000 P 03/24/16 39.0 8.60 9.60
BP 160324P00039500 P 03/24/16 39.5 9.05 10.20
BP 160415C00017000 C 04/15/16 17.0 11.80 14.40
BP 160415C00018000 C 04/15/16 18.0 10.80 14.25
BP 160415C00019000 C 04/15/16 19.0 9.80 13.25
BP 160415C00020000 C 04/15/16 20.0 9.60 11.15
BP 160415C00021000 C 04/15/16 21.0 7.80 11.15
BP 160415C00022000 C 04/15/16 22.0 8.05 9.05
BP 160415C00023000 C 04/15/16 23.0 7.10 8.00
BP 160415C00024000 C 04/15/16 24.0 6.10 7.05
BP 160415C00025000 C 04/15/16 25.0 5.20 6.05
BP 160415C00026000 C 04/15/16 26.0 4.35 5.10
BP 160415C00027000 C 04/15/16 27.0 3.60 3.90
BP 160415C00028000 C 04/15/16 28.0 2.89 3.20
BP 160415C00029000 C 04/15/16 29.0 2.30 2.39
BP 160415C00030000 C 04/15/16 30.0 1.77 1.83
BP 160415C00031000 C 04/15/16 31.0 1.30 1.35
BP 160415C00032000 C 04/15/16 32.0 0.93 0.98
BP 160415C00033000 C 04/15/16 33.0 0.62 0.70
BP 160415C00034000 C 04/15/16 34.0 0.42 0.49
BP 160415C00035000 C 04/15/16 35.0 0.29 0.34
BP 160415C00036000 C 04/15/16 36.0 0.15 0.33
BP 160415C00037000 C 04/15/16 37.0 0.09 0.24
BP 160415C00038000 C 04/15/16 38.0 0.08 0.13
BP 160415C00039000 C 04/15/16 39.0 0.07 0.13
BP 160415C00040000 C 04/15/16 40.0 0.01 0.10
BP 160415C00041000 C 04/15/16 41.0 0.01 0.10
BP 160415C00042000 C 04/15/16 42.0 0.01 0.08
BP 160415C00043000 C 04/15/16 43.0 0.00 0.07
BP 160415C00044000 C 04/15/16 44.0 0.00 0.06
BP 160415C00045000 C 04/15/16 45.0 0.00 0.06
BP 160415C00046000 C 04/15/16 46.0 0.00 0.05
BP 160415C00047000 C 04/15/16 47.0 0.00 0.05
BP 160415P00017000 P 04/15/16 17.0 0.02 0.14
BP 160415P00018000 P 04/15/16 18.0 0.02 0.14
BP 160415P00019000 P 04/15/16 19.0 0.04 0.15
BP 160415P00020000 P 04/15/16 20.0 0.06 0.19
BP 160415P00021000 P 04/15/16 21.0 0.09 0.23
BP 160415P00022000 P 04/15/16 22.0 0.14 0.26
BP 160415P00023000 P 04/15/16 23.0 0.20 0.35
BP 160415P00024000 P 04/15/16 24.0 0.28 0.43
BP 160415P00025000 P 04/15/16 25.0 0.45 0.52
BP 160415P00026000 P 04/15/16 26.0 0.61 0.68
BP 160415P00027000 P 04/15/16 27.0 0.81 0.89
BP 160415P00028000 P 04/15/16 28.0 1.08 1.17
BP 160415P00029000 P 04/15/16 29.0 1.43 1.53
BP 160415P00030000 P 04/15/16 30.0 1.86 1.98
BP 160415P00031000 P 04/15/16 31.0 2.29 2.53
BP 160415P00032000 P 04/15/16 32.0 2.90 3.20
BP 160415P00033000 P 04/15/16 33.0 3.65 3.95
BP 160415P00034000 P 04/15/16 34.0 4.45 4.75
BP 160415P00035000 P 04/15/16 35.0 4.95 5.70
BP 160415P00036000 P 04/15/16 36.0 5.85 6.60
BP 160415P00037000 P 04/15/16 37.0 6.95 7.60
BP 160415P00038000 P 04/15/16 38.0 7.70 8.60
BP 160415P00039000 P 04/15/16 39.0 8.65 9.55
BP 160415P00040000 P 04/15/16 40.0 9.60 10.55
BP 160415P00041000 P 04/15/16 41.0 10.60 11.55
BP 160415P00042000 P 04/15/16 42.0 11.45 13.80
BP 160415P00043000 P 04/15/16 43.0 12.45 14.65
BP 160415P00044000 P 04/15/16 44.0 13.45 15.80
BP 160415P00045000 P 04/15/16 45.0 14.45 16.80
BP 160415P00046000 P 04/15/16 46.0 15.45 17.80
BP 160415P00047000 P 04/15/16 47.0 16.40 18.20
BP 160715C00017000 C 07/15/16 17.0 11.80 14.55
BP 160715C00018000 C 07/15/16 18.0 10.10 14.55
BP 160715C00019000 C 07/15/16 19.0 9.40 13.35
BP 160715C00020000 C 07/15/16 20.0 8.10 12.70
BP 160715C00021000 C 07/15/16 21.0 7.40 9.90
BP 160715C00022000 C 07/15/16 22.0 8.00 9.10
BP 160715C00023000 C 07/15/16 23.0 7.10 8.10
BP 160715C00024000 C 07/15/16 24.0 6.20 7.05
BP 160715C00025000 C 07/15/16 25.0 5.50 5.85
BP 160715C00026000 C 07/15/16 26.0 4.75 5.10
BP 160715C00027000 C 07/15/16 27.0 4.00 4.35
BP 160715C00028000 C 07/15/16 28.0 3.35 3.70
BP 160715C00029000 C 07/15/16 29.0 2.73 3.00
BP 160715C00030000 C 07/15/16 30.0 2.21 2.50
BP 160715C00031000 C 07/15/16 31.0 1.82 2.02
BP 160715C00032000 C 07/15/16 32.0 1.45 1.57
BP 160715C00033000 C 07/15/16 33.0 1.10 1.24
BP 160715C00034000 C 07/15/16 34.0 0.86 0.97
BP 160715C00035000 C 07/15/16 35.0 0.65 0.75
BP 160715C00036000 C 07/15/16 36.0 0.47 0.59
BP 160715C00037000 C 07/15/16 37.0 0.30 0.53
BP 160715C00038000 C 07/15/16 38.0 0.22 0.41
BP 160715C00039000 C 07/15/16 39.0 0.17 0.30
BP 160715C00040000 C 07/15/16 40.0 0.11 0.25
BP 160715C00041000 C 07/15/16 41.0 0.08 0.23
BP 160715C00042000 C 07/15/16 42.0 0.06 0.19
BP 160715C00043000 C 07/15/16 43.0 0.04 0.18
BP 160715C00044000 C 07/15/16 44.0 0.02 0.14
BP 160715C00045000 C 07/15/16 45.0 0.02 0.13
BP 160715C00046000 C 07/15/16 46.0 0.02 0.12
BP 160715C00047000 C 07/15/16 47.0 0.02 0.08
BP 160715P00017000 P 07/15/16 17.0 0.09 0.22
BP 160715P00018000 P 07/15/16 18.0 0.14 0.30
BP 160715P00019000 P 07/15/16 19.0 0.19 0.34
BP 160715P00020000 P 07/15/16 20.0 0.23 0.42
BP 160715P00021000 P 07/15/16 21.0 0.31 0.49
BP 160715P00022000 P 07/15/16 22.0 0.43 0.60
BP 160715P00023000 P 07/15/16 23.0 0.53 0.72
BP 160715P00024000 P 07/15/16 24.0 0.76 0.87
BP 160715P00025000 P 07/15/16 25.0 0.95 1.07
BP 160715P00026000 P 07/15/16 26.0 1.19 1.32
BP 160715P00027000 P 07/15/16 27.0 1.49 1.63
BP 160715P00028000 P 07/15/16 28.0 1.85 2.00
BP 160715P00029000 P 07/15/16 29.0 2.27 2.44
BP 160715P00030000 P 07/15/16 30.0 2.68 2.91
BP 160715P00031000 P 07/15/16 31.0 3.25 3.50
BP 160715P00032000 P 07/15/16 32.0 3.85 4.15
BP 160715P00033000 P 07/15/16 33.0 4.55 4.85
BP 160715P00034000 P 07/15/16 34.0 5.15 5.60
BP 160715P00035000 P 07/15/16 35.0 5.95 6.40
BP 160715P00036000 P 07/15/16 36.0 6.85 7.25
BP 160715P00037000 P 07/15/16 37.0 7.45 8.25
BP 160715P00038000 P 07/15/16 38.0 8.35 9.30
BP 160715P00039000 P 07/15/16 39.0 9.20 10.15
BP 160715P00040000 P 07/15/16 40.0 10.10 11.60
BP 160715P00041000 P 07/15/16 41.0 11.15 12.15
BP 160715P00042000 P 07/15/16 42.0 12.00 13.15
BP 160715P00043000 P 07/15/16 43.0 12.85 14.35
BP 160715P00044000 P 07/15/16 44.0 14.00 15.10
BP 160715P00045000 P 07/15/16 45.0 14.90 16.35
BP 160715P00046000 P 07/15/16 46.0 15.80 17.30
BP 160715P00047000 P 07/15/16 47.0 16.85 18.30
BP 170120C00015000 C 01/20/17 15.0 13.30 17.35
BP 170120C00018000 C 01/20/17 18.0 10.30 14.35
BP 170120C00020000 C 01/20/17 20.0 8.85 11.70
BP 170120C00023000 C 01/20/17 23.0 7.15 8.35
BP 170120C00025000 C 01/20/17 25.0 5.95 6.20
BP 170120C00028000 C 01/20/17 28.0 3.95 4.20
BP 170120C00030000 C 01/20/17 30.0 2.97 3.10
BP 170120C00033000 C 01/20/17 33.0 1.80 2.10
BP 170120C00035000 C 01/20/17 35.0 1.20 1.45
BP 170120C00038000 C 01/20/17 38.0 0.70 0.85
BP 170120C00040000 C 01/20/17 40.0 0.50 0.63
BP 170120C00043000 C 01/20/17 43.0 0.28 0.41
BP 170120C00045000 C 01/20/17 45.0 0.16 0.30
BP 170120C00047000 C 01/20/17 47.0 0.11 0.27
BP 170120C00050000 C 01/20/17 50.0 0.08 0.15
BP 170120C00052500 C 01/20/17 52.5 0.05 0.18
BP 170120C00055000 C 01/20/17 55.0 0.02 0.15
BP 170120C00060000 C 01/20/17 60.0 0.00 0.11
BP 170120C00065000 C 01/20/17 65.0 0.01 0.09
BP 170120P00015000 P 01/20/17 15.0 0.20 0.43
BP 170120P00018000 P 01/20/17 18.0 0.50 0.62
BP 170120P00020000 P 01/20/17 20.0 0.75 0.88
BP 170120P00023000 P 01/20/17 23.0 1.20 1.50
BP 170120P00025000 P 01/20/17 25.0 1.84 2.00
BP 170120P00028000 P 01/20/17 28.0 2.92 3.25
BP 170120P00030000 P 01/20/17 30.0 4.00 4.20
BP 170120P00033000 P 01/20/17 33.0 5.75 6.10
BP 170120P00035000 P 01/20/17 35.0 7.20 7.60
BP 170120P00038000 P 01/20/17 38.0 9.50 10.10
BP 170120P00040000 P 01/20/17 40.0 11.30 12.10
BP 170120P00043000 P 01/20/17 43.0 13.75 15.10
BP 170120P00045000 P 01/20/17 45.0 15.45 17.35
BP 170120P00047000 P 01/20/17 47.0 17.40 19.30
BP 170120P00050000 P 01/20/17 50.0 20.20 22.80
BP 170120P00052500 P 01/20/17 52.5 22.20 24.60
BP 170120P00055000 P 01/20/17 55.0 24.65 27.15
BP 170120P00060000 P 01/20/17 60.0 29.30 32.15
BP 170120P00065000 P 01/20/17 65.0 34.10 37.15
BP 180119C00015000 C 01/19/18 15.0 13.40 16.90
BP 180119C00018000 C 01/19/18 18.0 10.00 14.80
BP 180119C00020000 C 01/19/18 20.0 8.75 11.20
BP 180119C00023000 C 01/19/18 23.0 7.45 8.45
BP 180119C00025000 C 01/19/18 25.0 6.00 6.95
BP 180119C00028000 C 01/19/18 28.0 4.60 4.80
BP 180119C00030000 C 01/19/18 30.0 3.60 4.00
BP 180119C00032000 C 01/19/18 32.0 2.90 3.15
BP 180119C00035000 C 01/19/18 35.0 1.92 2.38
BP 180119C00037000 C 01/19/18 37.0 1.59 1.89
BP 180119C00040000 C 01/19/18 40.0 1.07 1.40
BP 180119C00042000 C 01/19/18 42.0 0.80 1.04
BP 180119C00045000 C 01/19/18 45.0 0.47 0.93
BP 180119C00050000 C 01/19/18 50.0 0.25 0.71
BP 180119P00015000 P 01/19/18 15.0 0.53 1.00
BP 180119P00018000 P 01/19/18 18.0 1.02 1.51
BP 180119P00020000 P 01/19/18 20.0 1.54 1.86
BP 180119P00023000 P 01/19/18 23.0 2.35 2.71
BP 180119P00025000 P 01/19/18 25.0 3.00 3.45
BP 180119P00028000 P 01/19/18 28.0 4.60 4.95
BP 180119P00030000 P 01/19/18 30.0 5.60 6.30
BP 180119P00032000 P 01/19/18 32.0 6.55 7.55
BP 180119P00035000 P 01/19/18 35.0 8.70 9.65
BP 180119P00037000 P 01/19/18 37.0 10.50 11.60
BP 180119P00040000 P 01/19/18 40.0 12.15 14.00
BP 180119P00042000 P 01/19/18 42.0 13.95 15.70
BP 180119P00045000 P 01/19/18 45.0 16.65 18.70
BP 180119P00050000 P 01/19/18 50.0 20.75 22.75

OPRA data is delayed 15 minutes.