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 Mar 6 2015 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 150313C00031000 C 03/13/15 31.0 9.30 9.70
BP 150313C00032000 C 03/13/15 32.0 8.25 8.60
BP 150313C00032500 C 03/13/15 32.5 7.80 8.10
BP 150313C00033000 C 03/13/15 33.0 7.30 7.80
BP 150313C00033500 C 03/13/15 33.5 6.80 7.40
BP 150313C00034000 C 03/13/15 34.0 6.30 6.85
BP 150313C00034500 C 03/13/15 34.5 5.80 6.30
BP 150313C00035000 C 03/13/15 35.0 5.30 5.80
BP 150313C00035500 C 03/13/15 35.5 4.80 5.20
BP 150313C00036000 C 03/13/15 36.0 4.30 4.70
BP 150313C00036500 C 03/13/15 36.5 3.80 4.20
BP 150313C00037000 C 03/13/15 37.0 3.30 3.70
BP 150313C00037500 C 03/13/15 37.5 2.82 3.15
BP 150313C00038000 C 03/13/15 38.0 2.34 2.61
BP 150313C00038500 C 03/13/15 38.5 1.88 2.06
BP 150313C00039000 C 03/13/15 39.0 1.40 1.67
BP 150313C00039500 C 03/13/15 39.5 1.00 1.11
BP 150313C00040000 C 03/13/15 40.0 0.69 0.72
BP 150313C00040500 C 03/13/15 40.5 0.38 0.42
BP 150313C00041000 C 03/13/15 41.0 0.19 0.21
BP 150313C00041500 C 03/13/15 41.5 0.07 0.10
BP 150313C00042000 C 03/13/15 42.0 0.02 0.06
BP 150313C00042500 C 03/13/15 42.5 0.02 0.05
BP 150313C00043000 C 03/13/15 43.0 0.00 0.03
BP 150313C00043500 C 03/13/15 43.5 0.00 0.03
BP 150313C00044000 C 03/13/15 44.0 0.00 0.03
BP 150313C00044500 C 03/13/15 44.5 0.00 0.02
BP 150313C00045000 C 03/13/15 45.0 0.00 0.02
BP 150313C00045500 C 03/13/15 45.5 0.00 0.02
BP 150313C00046000 C 03/13/15 46.0 0.00 0.02
BP 150313C00046500 C 03/13/15 46.5 0.00 0.02
BP 150313C00047000 C 03/13/15 47.0 0.00 0.02
BP 150313C00047500 C 03/13/15 47.5 0.00 0.02
BP 150313C00048000 C 03/13/15 48.0 0.00 0.02
BP 150313C00048500 C 03/13/15 48.5 0.00 0.02
BP 150313C00049000 C 03/13/15 49.0 0.00 0.02
BP 150313C00049500 C 03/13/15 49.5 0.00 0.02
BP 150313C00052500 C 03/13/15 52.5 0.00 0.02
BP 150313P00031000 P 03/13/15 31.0 0.00 0.02
BP 150313P00032000 P 03/13/15 32.0 0.00 0.02
BP 150313P00032500 P 03/13/15 32.5 0.00 0.02
BP 150313P00033000 P 03/13/15 33.0 0.00 0.03
BP 150313P00033500 P 03/13/15 33.5 0.00 0.03
BP 150313P00034000 P 03/13/15 34.0 0.00 0.03
BP 150313P00034500 P 03/13/15 34.5 0.00 0.03
BP 150313P00035000 P 03/13/15 35.0 0.00 0.03
BP 150313P00035500 P 03/13/15 35.5 0.00 0.04
BP 150313P00036000 P 03/13/15 36.0 0.00 0.05
BP 150313P00036500 P 03/13/15 36.5 0.01 0.02
BP 150313P00037000 P 03/13/15 37.0 0.01 0.06
BP 150313P00037500 P 03/13/15 37.5 0.01 0.05
BP 150313P00038000 P 03/13/15 38.0 0.01 0.08
BP 150313P00038500 P 03/13/15 38.5 0.03 0.09
BP 150313P00039000 P 03/13/15 39.0 0.08 0.11
BP 150313P00039500 P 03/13/15 39.5 0.15 0.17
BP 150313P00040000 P 03/13/15 40.0 0.27 0.28
BP 150313P00040500 P 03/13/15 40.5 0.47 0.49
BP 150313P00041000 P 03/13/15 41.0 0.75 0.80
BP 150313P00041500 P 03/13/15 41.5 1.12 1.26
BP 150313P00042000 P 03/13/15 42.0 1.46 1.72
BP 150313P00042500 P 03/13/15 42.5 1.65 2.21
BP 150313P00043000 P 03/13/15 43.0 2.13 2.71
BP 150313P00043500 P 03/13/15 43.5 2.37 3.25
BP 150313P00044000 P 03/13/15 44.0 2.96 3.70
BP 150313P00044500 P 03/13/15 44.5 3.55 4.20
BP 150313P00045000 P 03/13/15 45.0 3.85 4.75
BP 150313P00045500 P 03/13/15 45.5 4.35 5.20
BP 150313P00046000 P 03/13/15 46.0 4.85 5.75
BP 150313P00046500 P 03/13/15 46.5 5.25 6.25
BP 150313P00047000 P 03/13/15 47.0 5.85 6.75
BP 150313P00047500 P 03/13/15 47.5 6.25 7.25
BP 150313P00048000 P 03/13/15 48.0 7.25 7.75
BP 150313P00048500 P 03/13/15 48.5 7.70 8.25
BP 150313P00049000 P 03/13/15 49.0 8.20 8.75
BP 150313P00049500 P 03/13/15 49.5 8.70 9.25
BP 150313P00052500 P 03/13/15 52.5 11.60 12.25
BP 150320C00024000 C 03/20/15 24.0 16.05 16.70
BP 150320C00025000 C 03/20/15 25.0 13.85 15.75
BP 150320C00026000 C 03/20/15 26.0 13.60 14.75
BP 150320C00027000 C 03/20/15 27.0 12.60 13.75
BP 150320C00028000 C 03/20/15 28.0 11.65 12.75
BP 150320C00028500 C 03/20/15 28.5 10.25 12.50
BP 150320C00029000 C 03/20/15 29.0 9.75 12.00
BP 150320C00029500 C 03/20/15 29.5 9.35 11.50
BP 150320C00030000 C 03/20/15 30.0 8.75 10.80
BP 150320C00030500 C 03/20/15 30.5 9.45 10.45
BP 150320C00031000 C 03/20/15 31.0 7.75 10.00
BP 150320C00031500 C 03/20/15 31.5 8.80 9.30
BP 150320C00032000 C 03/20/15 32.0 8.30 8.80
BP 150320C00032500 C 03/20/15 32.5 7.80 8.30
BP 150320C00033000 C 03/20/15 33.0 7.30 7.95
BP 150320C00033500 C 03/20/15 33.5 6.80 7.30
BP 150320C00034000 C 03/20/15 34.0 6.30 6.90
BP 150320C00034500 C 03/20/15 34.5 5.80 6.35
BP 150320C00035000 C 03/20/15 35.0 5.35 5.95
BP 150320C00035500 C 03/20/15 35.5 4.85 5.20
BP 150320C00036000 C 03/20/15 36.0 4.35 4.95
BP 150320C00036500 C 03/20/15 36.5 3.85 4.40
BP 150320C00037000 C 03/20/15 37.0 3.35 3.95
BP 150320C00037500 C 03/20/15 37.5 2.90 3.20
BP 150320C00038000 C 03/20/15 38.0 2.44 2.74
BP 150320C00038500 C 03/20/15 38.5 2.00 2.22
BP 150320C00039000 C 03/20/15 39.0 1.63 1.76
BP 150320C00039500 C 03/20/15 39.5 1.23 1.27
BP 150320C00040000 C 03/20/15 40.0 0.87 0.91
BP 150320C00040500 C 03/20/15 40.5 0.58 0.61
BP 150320C00041000 C 03/20/15 41.0 0.36 0.39
BP 150320C00041500 C 03/20/15 41.5 0.21 0.23
BP 150320C00042000 C 03/20/15 42.0 0.11 0.14
BP 150320C00042500 C 03/20/15 42.5 0.06 0.09
BP 150320C00043000 C 03/20/15 43.0 0.05 0.07
BP 150320C00043500 C 03/20/15 43.5 0.02 0.05
BP 150320C00044000 C 03/20/15 44.0 0.02 0.04
BP 150320C00044500 C 03/20/15 44.5 0.00 0.03
BP 150320C00045000 C 03/20/15 45.0 0.01 0.02
BP 150320C00045500 C 03/20/15 45.5 0.00 0.03
BP 150320C00046000 C 03/20/15 46.0 0.00 0.02
BP 150320C00046500 C 03/20/15 46.5 0.00 0.03
BP 150320C00047000 C 03/20/15 47.0 0.00 0.02
BP 150320C00047500 C 03/20/15 47.5 0.00 0.02
BP 150320C00048000 C 03/20/15 48.0 0.00 0.02
BP 150320C00048500 C 03/20/15 48.5 0.00 0.02
BP 150320C00049000 C 03/20/15 49.0 0.00 0.02
BP 150320C00049500 C 03/20/15 49.5 0.00 0.02
BP 150320C00050000 C 03/20/15 50.0 0.00 0.02
BP 150320P00024000 P 03/20/15 24.0 0.00 0.02
BP 150320P00025000 P 03/20/15 25.0 0.00 0.02
BP 150320P00026000 P 03/20/15 26.0 0.00 0.02
BP 150320P00027000 P 03/20/15 27.0 0.00 0.02
BP 150320P00028000 P 03/20/15 28.0 0.00 0.02
BP 150320P00028500 P 03/20/15 28.5 0.00 0.02
BP 150320P00029000 P 03/20/15 29.0 0.00 0.02
BP 150320P00029500 P 03/20/15 29.5 0.00 0.02
BP 150320P00030000 P 03/20/15 30.0 0.00 0.03
BP 150320P00030500 P 03/20/15 30.5 0.00 0.03
BP 150320P00031000 P 03/20/15 31.0 0.00 0.03
BP 150320P00031500 P 03/20/15 31.5 0.00 0.03
BP 150320P00032000 P 03/20/15 32.0 0.00 0.03
BP 150320P00032500 P 03/20/15 32.5 0.00 0.04
BP 150320P00033000 P 03/20/15 33.0 0.01 0.04
BP 150320P00033500 P 03/20/15 33.5 0.01 0.04
BP 150320P00034000 P 03/20/15 34.0 0.01 0.04
BP 150320P00034500 P 03/20/15 34.5 0.01 0.06
BP 150320P00035000 P 03/20/15 35.0 0.04 0.07
BP 150320P00035500 P 03/20/15 35.5 0.02 0.07
BP 150320P00036000 P 03/20/15 36.0 0.02 0.05
BP 150320P00036500 P 03/20/15 36.5 0.03 0.09
BP 150320P00037000 P 03/20/15 37.0 0.05 0.09
BP 150320P00037500 P 03/20/15 37.5 0.06 0.11
BP 150320P00038000 P 03/20/15 38.0 0.11 0.14
BP 150320P00038500 P 03/20/15 38.5 0.15 0.18
BP 150320P00039000 P 03/20/15 39.0 0.22 0.24
BP 150320P00039500 P 03/20/15 39.5 0.31 0.34
BP 150320P00040000 P 03/20/15 40.0 0.46 0.47
BP 150320P00040500 P 03/20/15 40.5 0.66 0.69
BP 150320P00041000 P 03/20/15 41.0 0.93 0.97
BP 150320P00041500 P 03/20/15 41.5 1.27 1.35
BP 150320P00042000 P 03/20/15 42.0 1.54 1.79
BP 150320P00042500 P 03/20/15 42.5 2.04 2.20
BP 150320P00043000 P 03/20/15 43.0 2.53 2.73
BP 150320P00043500 P 03/20/15 43.5 3.05 3.25
BP 150320P00044000 P 03/20/15 44.0 3.55 3.75
BP 150320P00044500 P 03/20/15 44.5 4.05 4.20
BP 150320P00045000 P 03/20/15 45.0 4.50 4.70
BP 150320P00045500 P 03/20/15 45.5 4.35 5.20
BP 150320P00046000 P 03/20/15 46.0 4.85 5.70
BP 150320P00046500 P 03/20/15 46.5 5.25 6.20
BP 150320P00047000 P 03/20/15 47.0 5.75 6.70
BP 150320P00047500 P 03/20/15 47.5 6.70 7.20
BP 150320P00048000 P 03/20/15 48.0 7.20 7.75
BP 150320P00048500 P 03/20/15 48.5 7.70 8.25
BP 150320P00049000 P 03/20/15 49.0 8.20 8.75
BP 150320P00049500 P 03/20/15 49.5 8.75 9.25
BP 150320P00050000 P 03/20/15 50.0 8.75 9.75
BP 150327C00030000 C 03/27/15 30.0 10.25 10.80
BP 150327C00031000 C 03/27/15 31.0 9.25 10.00
BP 150327C00032000 C 03/27/15 32.0 8.30 8.85
BP 150327C00033000 C 03/27/15 33.0 7.30 7.90
BP 150327C00033500 C 03/27/15 33.5 6.80 7.40
BP 150327C00034000 C 03/27/15 34.0 6.35 7.05
BP 150327C00034500 C 03/27/15 34.5 5.85 6.70
BP 150327C00035000 C 03/27/15 35.0 5.35 5.85
BP 150327C00035500 C 03/27/15 35.5 4.85 5.35
BP 150327C00036000 C 03/27/15 36.0 4.35 4.95
BP 150327C00036500 C 03/27/15 36.5 3.90 4.50
BP 150327C00037000 C 03/27/15 37.0 3.40 3.95
BP 150327C00037500 C 03/27/15 37.5 2.96 3.60
BP 150327C00038000 C 03/27/15 38.0 2.53 3.10
BP 150327C00038500 C 03/27/15 38.5 2.16 2.33
BP 150327C00039000 C 03/27/15 39.0 1.69 1.86
BP 150327C00039500 C 03/27/15 39.5 1.33 1.50
BP 150327C00040000 C 03/27/15 40.0 0.99 1.15
BP 150327C00040500 C 03/27/15 40.5 0.73 0.78
BP 150327C00041000 C 03/27/15 41.0 0.51 0.54
BP 150327C00041500 C 03/27/15 41.5 0.33 0.37
BP 150327C00042000 C 03/27/15 42.0 0.21 0.23
BP 150327C00042500 C 03/27/15 42.5 0.12 0.15
BP 150327C00043000 C 03/27/15 43.0 0.07 0.13
BP 150327C00043500 C 03/27/15 43.5 0.04 0.09
BP 150327C00044000 C 03/27/15 44.0 0.02 0.07
BP 150327C00044500 C 03/27/15 44.5 0.01 0.05
BP 150327C00045000 C 03/27/15 45.0 0.02 0.04
BP 150327C00045500 C 03/27/15 45.5 0.00 0.04
BP 150327C00046000 C 03/27/15 46.0 0.00 0.03
BP 150327C00046500 C 03/27/15 46.5 0.00 0.03
BP 150327C00047000 C 03/27/15 47.0 0.00 0.03
BP 150327C00047500 C 03/27/15 47.5 0.00 0.03
BP 150327C00048000 C 03/27/15 48.0 0.00 0.03
BP 150327C00048500 C 03/27/15 48.5 0.00 0.02
BP 150327C00049000 C 03/27/15 49.0 0.00 0.02
BP 150327C00049500 C 03/27/15 49.5 0.00 0.02
BP 150327P00030000 P 03/27/15 30.0 0.00 0.04
BP 150327P00031000 P 03/27/15 31.0 0.01 0.04
BP 150327P00032000 P 03/27/15 32.0 0.01 0.03
BP 150327P00033000 P 03/27/15 33.0 0.01 0.07
BP 150327P00033500 P 03/27/15 33.5 0.01 0.08
BP 150327P00034000 P 03/27/15 34.0 0.02 0.09
BP 150327P00034500 P 03/27/15 34.5 0.02 0.09
BP 150327P00035000 P 03/27/15 35.0 0.04 0.09
BP 150327P00035500 P 03/27/15 35.5 0.03 0.10
BP 150327P00036000 P 03/27/15 36.0 0.05 0.09
BP 150327P00036500 P 03/27/15 36.5 0.06 0.12
BP 150327P00037000 P 03/27/15 37.0 0.08 0.14
BP 150327P00037500 P 03/27/15 37.5 0.13 0.17
BP 150327P00038000 P 03/27/15 38.0 0.18 0.21
BP 150327P00038500 P 03/27/15 38.5 0.24 0.27
BP 150327P00039000 P 03/27/15 39.0 0.33 0.38
BP 150327P00039500 P 03/27/15 39.5 0.44 0.48
BP 150327P00040000 P 03/27/15 40.0 0.60 0.64
BP 150327P00040500 P 03/27/15 40.5 0.81 0.85
BP 150327P00041000 P 03/27/15 41.0 1.07 1.12
BP 150327P00041500 P 03/27/15 41.5 1.39 1.45
BP 150327P00042000 P 03/27/15 42.0 1.76 1.81
BP 150327P00042500 P 03/27/15 42.5 2.04 2.31
BP 150327P00043000 P 03/27/15 43.0 2.54 2.76
BP 150327P00043500 P 03/27/15 43.5 3.05 3.25
BP 150327P00044000 P 03/27/15 44.0 3.50 3.75
BP 150327P00044500 P 03/27/15 44.5 4.05 4.25
BP 150327P00045000 P 03/27/15 45.0 4.55 4.75
BP 150327P00045500 P 03/27/15 45.5 4.70 5.25
BP 150327P00046000 P 03/27/15 46.0 5.20 5.75
BP 150327P00046500 P 03/27/15 46.5 5.70 6.30
BP 150327P00047000 P 03/27/15 47.0 5.85 6.75
BP 150327P00047500 P 03/27/15 47.5 6.70 7.25
BP 150327P00048000 P 03/27/15 48.0 7.20 7.75
BP 150327P00048500 P 03/27/15 48.5 7.65 8.45
BP 150327P00049000 P 03/27/15 49.0 8.20 8.80
BP 150327P00049500 P 03/27/15 49.5 8.70 9.30
BP 150402C00030000 C 04/02/15 30.0 10.25 11.00
BP 150402C00032000 C 04/02/15 32.0 8.30 8.85
BP 150402C00033000 C 04/02/15 33.0 7.35 7.90
BP 150402C00033500 C 04/02/15 33.5 6.80 7.40
BP 150402C00034000 C 04/02/15 34.0 6.30 6.70
BP 150402C00034500 C 04/02/15 34.5 5.85 6.60
BP 150402C00035000 C 04/02/15 35.0 5.40 5.95
BP 150402C00035500 C 04/02/15 35.5 4.85 5.50
BP 150402C00036000 C 04/02/15 36.0 4.40 4.90
BP 150402C00036500 C 04/02/15 36.5 3.90 4.50
BP 150402C00037000 C 04/02/15 37.0 3.50 4.00
BP 150402C00037500 C 04/02/15 37.5 3.05 3.50
BP 150402C00038000 C 04/02/15 38.0 2.59 3.05
BP 150402C00038500 C 04/02/15 38.5 2.18 2.39
BP 150402C00039000 C 04/02/15 39.0 1.79 2.00
BP 150402C00039500 C 04/02/15 39.5 1.42 1.63
BP 150402C00040000 C 04/02/15 40.0 1.09 1.28
BP 150402C00040500 C 04/02/15 40.5 0.83 0.96
BP 150402C00041000 C 04/02/15 41.0 0.59 0.68
BP 150402C00041500 C 04/02/15 41.5 0.41 0.47
BP 150402C00042000 C 04/02/15 42.0 0.27 0.32
BP 150402C00042500 C 04/02/15 42.5 0.18 0.27
BP 150402C00043000 C 04/02/15 43.0 0.11 0.15
BP 150402C00043500 C 04/02/15 43.5 0.07 0.10
BP 150402C00044000 C 04/02/15 44.0 0.04 0.09
BP 150402C00044500 C 04/02/15 44.5 0.03 0.07
BP 150402C00045000 C 04/02/15 45.0 0.02 0.03
BP 150402C00045500 C 04/02/15 45.5 0.01 0.04
BP 150402C00046000 C 04/02/15 46.0 0.00 0.04
BP 150402C00046500 C 04/02/15 46.5 0.00 0.03
BP 150402C00047000 C 04/02/15 47.0 0.00 0.03
BP 150402C00047500 C 04/02/15 47.5 0.00 0.03
BP 150402C00048000 C 04/02/15 48.0 0.00 0.03
BP 150402C00048500 C 04/02/15 48.5 0.00 0.03
BP 150402C00049000 C 04/02/15 49.0 0.00 0.03
BP 150402P00030000 P 04/02/15 30.0 0.01 0.04
BP 150402P00032000 P 04/02/15 32.0 0.01 0.08
BP 150402P00033000 P 04/02/15 33.0 0.02 0.09
BP 150402P00033500 P 04/02/15 33.5 0.02 0.09
BP 150402P00034000 P 04/02/15 34.0 0.03 0.12
BP 150402P00034500 P 04/02/15 34.5 0.03 0.11
BP 150402P00035000 P 04/02/15 35.0 0.04 0.13
BP 150402P00035500 P 04/02/15 35.5 0.05 0.14
BP 150402P00036000 P 04/02/15 36.0 0.07 0.15
BP 150402P00036500 P 04/02/15 36.5 0.09 0.18
BP 150402P00037000 P 04/02/15 37.0 0.14 0.18
BP 150402P00037500 P 04/02/15 37.5 0.19 0.23
BP 150402P00038000 P 04/02/15 38.0 0.25 0.28
BP 150402P00038500 P 04/02/15 38.5 0.30 0.37
BP 150402P00039000 P 04/02/15 39.0 0.39 0.47
BP 150402P00039500 P 04/02/15 39.5 0.52 0.61
BP 150402P00040000 P 04/02/15 40.0 0.71 0.77
BP 150402P00040500 P 04/02/15 40.5 0.92 0.96
BP 150402P00041000 P 04/02/15 41.0 1.11 1.28
BP 150402P00041500 P 04/02/15 41.5 1.42 1.59
BP 150402P00042000 P 04/02/15 42.0 1.78 1.96
BP 150402P00042500 P 04/02/15 42.5 1.90 2.35
BP 150402P00043000 P 04/02/15 43.0 2.54 2.79
BP 150402P00043500 P 04/02/15 43.5 2.95 3.30
BP 150402P00044000 P 04/02/15 44.0 3.55 3.75
BP 150402P00044500 P 04/02/15 44.5 4.05 4.25
BP 150402P00045000 P 04/02/15 45.0 4.50 4.75
BP 150402P00045500 P 04/02/15 45.5 4.75 5.20
BP 150402P00046000 P 04/02/15 46.0 5.25 5.75
BP 150402P00046500 P 04/02/15 46.5 5.70 6.25
BP 150402P00047000 P 04/02/15 47.0 6.20 6.80
BP 150402P00047500 P 04/02/15 47.5 6.25 7.25
BP 150402P00048000 P 04/02/15 48.0 7.20 7.80
BP 150402P00048500 P 04/02/15 48.5 7.70 8.55
BP 150402P00049000 P 04/02/15 49.0 8.20 8.90
BP 150410C00032000 C 04/10/15 32.0 8.30 8.85
BP 150410C00033000 C 04/10/15 33.0 7.30 7.90
BP 150410C00034000 C 04/10/15 34.0 6.35 6.90
BP 150410C00034500 C 04/10/15 34.5 5.85 6.40
BP 150410C00035000 C 04/10/15 35.0 5.35 6.00
BP 150410C00035500 C 04/10/15 35.5 4.90 5.50
BP 150410C00036000 C 04/10/15 36.0 4.40 5.00
BP 150410C00036500 C 04/10/15 36.5 3.95 4.50
BP 150410C00037000 C 04/10/15 37.0 3.50 4.00
BP 150410C00037500 C 04/10/15 37.5 3.05 3.55
BP 150410C00038000 C 04/10/15 38.0 2.66 3.05
BP 150410C00038500 C 04/10/15 38.5 2.25 2.50
BP 150410C00039000 C 04/10/15 39.0 1.87 2.10
BP 150410C00039500 C 04/10/15 39.5 1.52 1.75
BP 150410C00040000 C 04/10/15 40.0 1.20 1.40
BP 150410C00040500 C 04/10/15 40.5 0.92 1.03
BP 150410C00041000 C 04/10/15 41.0 0.69 0.83
BP 150410C00041500 C 04/10/15 41.5 0.50 0.60
BP 150410C00042000 C 04/10/15 42.0 0.35 0.41
BP 150410C00042500 C 04/10/15 42.5 0.24 0.30
BP 150410C00043000 C 04/10/15 43.0 0.16 0.21
BP 150410C00043500 C 04/10/15 43.5 0.11 0.17
BP 150410C00044000 C 04/10/15 44.0 0.07 0.10
BP 150410C00044500 C 04/10/15 44.5 0.05 0.10
BP 150410C00045000 C 04/10/15 45.0 0.03 0.08
BP 150410C00045500 C 04/10/15 45.5 0.02 0.06
BP 150410C00046000 C 04/10/15 46.0 0.01 0.05
BP 150410C00046500 C 04/10/15 46.5 0.01 0.04
BP 150410C00047000 C 04/10/15 47.0 0.00 0.04
BP 150410C00047500 C 04/10/15 47.5 0.00 0.03
BP 150410C00048000 C 04/10/15 48.0 0.00 0.03
BP 150410C00048500 C 04/10/15 48.5 0.00 0.03
BP 150410C00049000 C 04/10/15 49.0 0.00 0.03
BP 150410P00032000 P 04/10/15 32.0 0.02 0.09
BP 150410P00033000 P 04/10/15 33.0 0.03 0.11
BP 150410P00034000 P 04/10/15 34.0 0.04 0.12
BP 150410P00034500 P 04/10/15 34.5 0.05 0.12
BP 150410P00035000 P 04/10/15 35.0 0.06 0.14
BP 150410P00035500 P 04/10/15 35.5 0.08 0.16
BP 150410P00036000 P 04/10/15 36.0 0.10 0.19
BP 150410P00036500 P 04/10/15 36.5 0.15 0.20
BP 150410P00037000 P 04/10/15 37.0 0.19 0.25
BP 150410P00037500 P 04/10/15 37.5 0.22 0.31
BP 150410P00038000 P 04/10/15 38.0 0.32 0.37
BP 150410P00038500 P 04/10/15 38.5 0.35 0.46
BP 150410P00039000 P 04/10/15 39.0 0.50 0.58
BP 150410P00039500 P 04/10/15 39.5 0.64 0.73
BP 150410P00040000 P 04/10/15 40.0 0.80 0.91
BP 150410P00040500 P 04/10/15 40.5 1.02 1.09
BP 150410P00041000 P 04/10/15 41.0 1.21 1.39
BP 150410P00041500 P 04/10/15 41.5 1.52 1.70
BP 150410P00042000 P 04/10/15 42.0 1.86 2.07
BP 150410P00042500 P 04/10/15 42.5 2.24 2.46
BP 150410P00043000 P 04/10/15 43.0 2.59 2.90
BP 150410P00043500 P 04/10/15 43.5 3.00 3.30
BP 150410P00044000 P 04/10/15 44.0 3.50 3.80
BP 150410P00044500 P 04/10/15 44.5 4.00 4.25
BP 150410P00045000 P 04/10/15 45.0 4.50 4.75
BP 150410P00045500 P 04/10/15 45.5 4.75 5.25
BP 150410P00046000 P 04/10/15 46.0 5.20 5.75
BP 150410P00046500 P 04/10/15 46.5 5.70 6.25
BP 150410P00047000 P 04/10/15 47.0 6.20 6.80
BP 150410P00047500 P 04/10/15 47.5 6.70 7.30
BP 150410P00048000 P 04/10/15 48.0 7.20 7.80
BP 150410P00048500 P 04/10/15 48.5 7.70 8.35
BP 150410P00049000 P 04/10/15 49.0 8.20 8.85
BP 150417C00021000 C 04/17/15 21.0 18.65 19.75
BP 150417C00022000 C 04/17/15 22.0 16.85 20.25
BP 150417C00023000 C 04/17/15 23.0 16.55 17.80
BP 150417C00024000 C 04/17/15 24.0 15.60 16.75
BP 150417C00025000 C 04/17/15 25.0 14.55 15.80
BP 150417C00026000 C 04/17/15 26.0 14.25 14.80
BP 150417C00027000 C 04/17/15 27.0 13.20 13.80
BP 150417C00028000 C 04/17/15 28.0 12.20 12.80
BP 150417C00029000 C 04/17/15 29.0 11.30 12.20
BP 150417C00030000 C 04/17/15 30.0 10.30 10.70
BP 150417C00031000 C 04/17/15 31.0 9.30 9.80
BP 150417C00032000 C 04/17/15 32.0 8.35 8.90
BP 150417C00033000 C 04/17/15 33.0 7.35 8.00
BP 150417C00034000 C 04/17/15 34.0 6.40 6.90
BP 150417C00035000 C 04/17/15 35.0 5.45 5.70
BP 150417C00036000 C 04/17/15 36.0 4.50 5.05
BP 150417C00037000 C 04/17/15 37.0 3.60 4.10
BP 150417C00038000 C 04/17/15 38.0 2.75 2.99
BP 150417C00039000 C 04/17/15 39.0 2.04 2.09
BP 150417C00040000 C 04/17/15 40.0 1.36 1.42
BP 150417C00041000 C 04/17/15 41.0 0.81 0.85
BP 150417C00042000 C 04/17/15 42.0 0.45 0.49
BP 150417C00043000 C 04/17/15 43.0 0.23 0.27
BP 150417C00044000 C 04/17/15 44.0 0.12 0.15
BP 150417C00045000 C 04/17/15 45.0 0.06 0.09
BP 150417C00046000 C 04/17/15 46.0 0.03 0.06
BP 150417C00047000 C 04/17/15 47.0 0.02 0.04
BP 150417C00048000 C 04/17/15 48.0 0.02 0.04
BP 150417C00049000 C 04/17/15 49.0 0.00 0.03
BP 150417C00050000 C 04/17/15 50.0 0.01 0.03
BP 150417C00052500 C 04/17/15 52.5 0.00 0.03
BP 150417C00055000 C 04/17/15 55.0 0.00 0.02
BP 150417C00057500 C 04/17/15 57.5 0.00 0.02
BP 150417C00060000 C 04/17/15 60.0 0.00 0.02
BP 150417P00021000 P 04/17/15 21.0 0.00 0.02
BP 150417P00022000 P 04/17/15 22.0 0.00 0.02
BP 150417P00023000 P 04/17/15 23.0 0.00 0.03
BP 150417P00024000 P 04/17/15 24.0 0.00 0.03
BP 150417P00025000 P 04/17/15 25.0 0.00 0.03
BP 150417P00026000 P 04/17/15 26.0 0.00 0.04
BP 150417P00027000 P 04/17/15 27.0 0.01 0.04
BP 150417P00028000 P 04/17/15 28.0 0.02 0.05
BP 150417P00029000 P 04/17/15 29.0 0.02 0.06
BP 150417P00030000 P 04/17/15 30.0 0.02 0.08
BP 150417P00031000 P 04/17/15 31.0 0.04 0.09
BP 150417P00032000 P 04/17/15 32.0 0.05 0.09
BP 150417P00033000 P 04/17/15 33.0 0.08 0.09
BP 150417P00034000 P 04/17/15 34.0 0.09 0.10
BP 150417P00035000 P 04/17/15 35.0 0.13 0.14
BP 150417P00036000 P 04/17/15 36.0 0.18 0.19
BP 150417P00037000 P 04/17/15 37.0 0.26 0.28
BP 150417P00038000 P 04/17/15 38.0 0.39 0.42
BP 150417P00039000 P 04/17/15 39.0 0.60 0.65
BP 150417P00040000 P 04/17/15 40.0 0.92 0.96
BP 150417P00041000 P 04/17/15 41.0 1.38 1.47
BP 150417P00042000 P 04/17/15 42.0 2.01 2.09
BP 150417P00043000 P 04/17/15 43.0 2.51 2.89
BP 150417P00044000 P 04/17/15 44.0 3.25 3.80
BP 150417P00045000 P 04/17/15 45.0 4.15 4.75
BP 150417P00046000 P 04/17/15 46.0 5.25 5.75
BP 150417P00047000 P 04/17/15 47.0 6.20 6.75
BP 150417P00048000 P 04/17/15 48.0 7.10 7.75
BP 150417P00049000 P 04/17/15 49.0 8.20 8.75
BP 150417P00050000 P 04/17/15 50.0 8.75 9.75
BP 150417P00052500 P 04/17/15 52.5 11.75 12.30
BP 150417P00055000 P 04/17/15 55.0 14.25 14.80
BP 150417P00057500 P 04/17/15 57.5 16.70 17.40
BP 150417P00060000 P 04/17/15 60.0 19.20 20.15
BP 150424C00033000 C 04/24/15 33.0 7.35 8.40
BP 150424C00034000 C 04/24/15 34.0 6.40 7.45
BP 150424C00034500 C 04/24/15 34.5 5.95 6.95
BP 150424C00035000 C 04/24/15 35.0 5.50 6.45
BP 150424C00035500 C 04/24/15 35.5 5.00 6.00
BP 150424C00036000 C 04/24/15 36.0 4.55 5.40
BP 150424C00036500 C 04/24/15 36.5 4.10 4.95
BP 150424C00037000 C 04/24/15 37.0 3.65 4.25
BP 150424C00037500 C 04/24/15 37.5 3.25 3.80
BP 150424C00038000 C 04/24/15 38.0 2.84 3.05
BP 150424C00038500 C 04/24/15 38.5 2.44 2.67
BP 150424C00039000 C 04/24/15 39.0 2.07 2.30
BP 150424C00039500 C 04/24/15 39.5 1.73 1.95
BP 150424C00040000 C 04/24/15 40.0 1.43 1.58
BP 150424C00040500 C 04/24/15 40.5 1.19 1.24
BP 150424C00041000 C 04/24/15 41.0 0.91 1.04
BP 150424C00041500 C 04/24/15 41.5 0.70 0.82
BP 150424C00042000 C 04/24/15 42.0 0.53 0.63
BP 150424C00042500 C 04/24/15 42.5 0.40 0.46
BP 150424C00043000 C 04/24/15 43.0 0.29 0.41
BP 150424C00043500 C 04/24/15 43.5 0.19 0.31
BP 150424C00044000 C 04/24/15 44.0 0.13 0.23
BP 150424C00044500 C 04/24/15 44.5 0.11 0.15
BP 150424C00045000 C 04/24/15 45.0 0.08 0.13
BP 150424C00045500 C 04/24/15 45.5 0.06 0.10
BP 150424C00046000 C 04/24/15 46.0 0.04 0.08
BP 150424C00046500 C 04/24/15 46.5 0.03 0.07
BP 150424C00047000 C 04/24/15 47.0 0.02 0.05
BP 150424C00047500 C 04/24/15 47.5 0.01 0.05
BP 150424C00048000 C 04/24/15 48.0 0.01 0.04
BP 150424C00048500 C 04/24/15 48.5 0.01 0.04
BP 150424C00049000 C 04/24/15 49.0 0.01 0.04
BP 150424C00050000 C 04/24/15 50.0 0.00 0.03
BP 150424P00033000 P 04/24/15 33.0 0.06 0.14
BP 150424P00034000 P 04/24/15 34.0 0.08 0.16
BP 150424P00034500 P 04/24/15 34.5 0.10 0.18
BP 150424P00035000 P 04/24/15 35.0 0.12 0.20
BP 150424P00035500 P 04/24/15 35.5 0.14 0.23
BP 150424P00036000 P 04/24/15 36.0 0.20 0.25
BP 150424P00036500 P 04/24/15 36.5 0.23 0.29
BP 150424P00037000 P 04/24/15 37.0 0.26 0.37
BP 150424P00037500 P 04/24/15 37.5 0.33 0.43
BP 150424P00038000 P 04/24/15 38.0 0.41 0.52
BP 150424P00038500 P 04/24/15 38.5 0.55 0.62
BP 150424P00039000 P 04/24/15 39.0 0.65 0.76
BP 150424P00039500 P 04/24/15 39.5 0.80 0.91
BP 150424P00040000 P 04/24/15 40.0 0.96 1.10
BP 150424P00040500 P 04/24/15 40.5 1.17 1.29
BP 150424P00041000 P 04/24/15 41.0 1.40 1.58
BP 150424P00041500 P 04/24/15 41.5 1.68 1.88
BP 150424P00042000 P 04/24/15 42.0 2.00 2.21
BP 150424P00042500 P 04/24/15 42.5 2.36 2.58
BP 150424P00043000 P 04/24/15 43.0 2.75 2.98
BP 150424P00043500 P 04/24/15 43.5 3.05 3.40
BP 150424P00044000 P 04/24/15 44.0 3.00 3.85
BP 150424P00044500 P 04/24/15 44.5 3.45 4.35
BP 150424P00045000 P 04/24/15 45.0 3.90 4.80
BP 150424P00045500 P 04/24/15 45.5 4.40 5.30
BP 150424P00046000 P 04/24/15 46.0 4.85 5.75
BP 150424P00046500 P 04/24/15 46.5 5.25 6.25
BP 150424P00047000 P 04/24/15 47.0 5.75 6.75
BP 150424P00047500 P 04/24/15 47.5 6.25 7.25
BP 150424P00048000 P 04/24/15 48.0 6.75 7.80
BP 150424P00048500 P 04/24/15 48.5 7.05 8.35
BP 150424P00049000 P 04/24/15 49.0 7.55 8.80
BP 150424P00050000 P 04/24/15 50.0 9.20 9.80
BP 150515C00027000 C 05/15/15 27.0 13.10 14.65
BP 150515C00028000 C 05/15/15 28.0 12.10 13.65
BP 150515C00029000 C 05/15/15 29.0 11.10 12.65
BP 150515C00030000 C 05/15/15 30.0 10.15 11.70
BP 150515C00031000 C 05/15/15 31.0 8.70 10.40
BP 150515C00032000 C 05/15/15 32.0 8.40 9.40
BP 150515C00033000 C 05/15/15 33.0 7.40 8.45
BP 150515C00034000 C 05/15/15 34.0 6.45 7.45
BP 150515C00035000 C 05/15/15 35.0 5.50 6.50
BP 150515C00036000 C 05/15/15 36.0 4.65 5.45
BP 150515C00037000 C 05/15/15 37.0 3.75 4.55
BP 150515C00038000 C 05/15/15 38.0 2.97 3.20
BP 150515C00039000 C 05/15/15 39.0 2.30 2.35
BP 150515C00040000 C 05/15/15 40.0 1.66 1.71
BP 150515C00041000 C 05/15/15 41.0 1.13 1.18
BP 150515C00042000 C 05/15/15 42.0 0.72 0.78
BP 150515C00043000 C 05/15/15 43.0 0.45 0.49
BP 150515C00044000 C 05/15/15 44.0 0.28 0.30
BP 150515C00045000 C 05/15/15 45.0 0.16 0.19
BP 150515C00046000 C 05/15/15 46.0 0.10 0.13
BP 150515C00047000 C 05/15/15 47.0 0.06 0.09
BP 150515C00048000 C 05/15/15 48.0 0.03 0.09
BP 150515C00049000 C 05/15/15 49.0 0.02 0.07
BP 150515C00050000 C 05/15/15 50.0 0.01 0.05
BP 150515C00055000 C 05/15/15 55.0 0.00 0.03
BP 150515P00027000 P 05/15/15 27.0 0.04 0.09
BP 150515P00028000 P 05/15/15 28.0 0.05 0.10
BP 150515P00029000 P 05/15/15 29.0 0.07 0.13
BP 150515P00030000 P 05/15/15 30.0 0.08 0.10
BP 150515P00031000 P 05/15/15 31.0 0.11 0.16
BP 150515P00032000 P 05/15/15 32.0 0.14 0.18
BP 150515P00033000 P 05/15/15 33.0 0.18 0.22
BP 150515P00034000 P 05/15/15 34.0 0.24 0.28
BP 150515P00035000 P 05/15/15 35.0 0.33 0.37
BP 150515P00036000 P 05/15/15 36.0 0.45 0.48
BP 150515P00037000 P 05/15/15 37.0 0.61 0.65
BP 150515P00038000 P 05/15/15 38.0 0.84 0.90
BP 150515P00039000 P 05/15/15 39.0 1.15 1.20
BP 150515P00040000 P 05/15/15 40.0 1.57 1.62
BP 150515P00041000 P 05/15/15 41.0 2.09 2.18
BP 150515P00042000 P 05/15/15 42.0 2.73 2.83
BP 150515P00043000 P 05/15/15 43.0 3.40 3.65
BP 150515P00044000 P 05/15/15 44.0 3.70 4.50
BP 150515P00045000 P 05/15/15 45.0 4.55 5.45
BP 150515P00046000 P 05/15/15 46.0 5.40 6.35
BP 150515P00047000 P 05/15/15 47.0 6.35 7.30
BP 150515P00048000 P 05/15/15 48.0 7.35 8.30
BP 150515P00049000 P 05/15/15 49.0 8.30 9.25
BP 150515P00050000 P 05/15/15 50.0 9.30 10.35
BP 150515P00055000 P 05/15/15 55.0 13.95 15.80
BP 150717C00021000 C 07/17/15 21.0 19.05 20.65
BP 150717C00022000 C 07/17/15 22.0 17.00 20.45
BP 150717C00023000 C 07/17/15 23.0 16.60 19.35
BP 150717C00024000 C 07/17/15 24.0 14.95 18.45
BP 150717C00025000 C 07/17/15 25.0 13.90 17.45
BP 150717C00026000 C 07/17/15 26.0 13.20 16.15
BP 150717C00027000 C 07/17/15 27.0 12.20 15.35
BP 150717C00028000 C 07/17/15 28.0 11.05 14.35
BP 150717C00029000 C 07/17/15 29.0 11.15 12.70
BP 150717C00030000 C 07/17/15 30.0 10.15 11.70
BP 150717C00031000 C 07/17/15 31.0 8.40 11.20
BP 150717C00032000 C 07/17/15 32.0 8.40 9.45
BP 150717C00033000 C 07/17/15 33.0 7.50 8.50
BP 150717C00034000 C 07/17/15 34.0 6.55 7.55
BP 150717C00035000 C 07/17/15 35.0 5.70 6.60
BP 150717C00036000 C 07/17/15 36.0 4.85 5.30
BP 150717C00037000 C 07/17/15 37.0 4.00 4.25
BP 150717C00038000 C 07/17/15 38.0 3.25 3.50
BP 150717C00039000 C 07/17/15 39.0 2.66 2.71
BP 150717C00040000 C 07/17/15 40.0 2.06 2.12
BP 150717C00041000 C 07/17/15 41.0 1.56 1.61
BP 150717C00042000 C 07/17/15 42.0 1.15 1.20
BP 150717C00043000 C 07/17/15 43.0 0.82 0.87
BP 150717C00044000 C 07/17/15 44.0 0.58 0.62
BP 150717C00045000 C 07/17/15 45.0 0.40 0.44
BP 150717C00046000 C 07/17/15 46.0 0.27 0.31
BP 150717C00047000 C 07/17/15 47.0 0.19 0.22
BP 150717C00048000 C 07/17/15 48.0 0.13 0.16
BP 150717C00049000 C 07/17/15 49.0 0.08 0.12
BP 150717C00050000 C 07/17/15 50.0 0.05 0.11
BP 150717C00055000 C 07/17/15 55.0 0.01 0.05
BP 150717P00021000 P 07/17/15 21.0 0.03 0.06
BP 150717P00022000 P 07/17/15 22.0 0.03 0.08
BP 150717P00023000 P 07/17/15 23.0 0.04 0.09
BP 150717P00024000 P 07/17/15 24.0 0.05 0.10
BP 150717P00025000 P 07/17/15 25.0 0.07 0.12
BP 150717P00026000 P 07/17/15 26.0 0.08 0.15
BP 150717P00027000 P 07/17/15 27.0 0.10 0.14
BP 150717P00028000 P 07/17/15 28.0 0.13 0.16
BP 150717P00029000 P 07/17/15 29.0 0.15 0.19
BP 150717P00030000 P 07/17/15 30.0 0.19 0.23
BP 150717P00031000 P 07/17/15 31.0 0.24 0.28
BP 150717P00032000 P 07/17/15 32.0 0.30 0.34
BP 150717P00033000 P 07/17/15 33.0 0.38 0.42
BP 150717P00034000 P 07/17/15 34.0 0.49 0.53
BP 150717P00035000 P 07/17/15 35.0 0.62 0.67
BP 150717P00036000 P 07/17/15 36.0 0.80 0.85
BP 150717P00037000 P 07/17/15 37.0 1.03 1.08
BP 150717P00038000 P 07/17/15 38.0 1.32 1.36
BP 150717P00039000 P 07/17/15 39.0 1.66 1.72
BP 150717P00040000 P 07/17/15 40.0 2.09 2.17
BP 150717P00041000 P 07/17/15 41.0 2.61 2.69
BP 150717P00042000 P 07/17/15 42.0 3.20 3.30
BP 150717P00043000 P 07/17/15 43.0 3.85 4.00
BP 150717P00044000 P 07/17/15 44.0 4.60 4.75
BP 150717P00045000 P 07/17/15 45.0 4.80 5.60
BP 150717P00046000 P 07/17/15 46.0 5.55 6.50
BP 150717P00047000 P 07/17/15 47.0 6.45 7.40
BP 150717P00048000 P 07/17/15 48.0 7.40 8.35
BP 150717P00049000 P 07/17/15 49.0 8.35 9.30
BP 150717P00050000 P 07/17/15 50.0 9.35 10.90
BP 150717P00055000 P 07/17/15 55.0 13.95 15.55
BP 151016C00022000 C 10/16/15 22.0 17.15 20.40
BP 151016C00023000 C 10/16/15 23.0 15.90 19.35
BP 151016C00024000 C 10/16/15 24.0 14.90 18.30
BP 151016C00025000 C 10/16/15 25.0 13.95 17.35
BP 151016C00026000 C 10/16/15 26.0 13.20 16.30
BP 151016C00027000 C 10/16/15 27.0 13.10 14.65
BP 151016C00028000 C 10/16/15 28.0 11.10 14.35
BP 151016C00029000 C 10/16/15 29.0 10.25 13.35
BP 151016C00030000 C 10/16/15 30.0 9.15 12.35
BP 151016C00031000 C 10/16/15 31.0 8.75 11.15
BP 151016C00032000 C 10/16/15 32.0 8.45 9.45
BP 151016C00033000 C 10/16/15 33.0 7.50 8.50
BP 151016C00034000 C 10/16/15 34.0 6.65 7.60
BP 151016C00035000 C 10/16/15 35.0 5.80 6.75
BP 151016C00036000 C 10/16/15 36.0 5.00 5.25
BP 151016C00037000 C 10/16/15 37.0 4.25 4.50
BP 151016C00038000 C 10/16/15 38.0 3.60 3.75
BP 151016C00039000 C 10/16/15 39.0 2.97 3.10
BP 151016C00040000 C 10/16/15 40.0 2.44 2.50
BP 151016C00041000 C 10/16/15 41.0 1.95 2.01
BP 151016C00042000 C 10/16/15 42.0 1.53 1.60
BP 151016C00043000 C 10/16/15 43.0 1.20 1.26
BP 151016C00044000 C 10/16/15 44.0 0.93 0.99
BP 151016C00045000 C 10/16/15 45.0 0.71 0.77
BP 151016C00046000 C 10/16/15 46.0 0.55 0.59
BP 151016C00047000 C 10/16/15 47.0 0.42 0.46
BP 151016C00048000 C 10/16/15 48.0 0.32 0.38
BP 151016C00049000 C 10/16/15 49.0 0.25 0.31
BP 151016C00050000 C 10/16/15 50.0 0.21 0.22
BP 151016C00055000 C 10/16/15 55.0 0.07 0.11
BP 151016P00022000 P 10/16/15 22.0 0.09 0.15
BP 151016P00023000 P 10/16/15 23.0 0.11 0.17
BP 151016P00024000 P 10/16/15 24.0 0.13 0.19
BP 151016P00025000 P 10/16/15 25.0 0.15 0.19
BP 151016P00026000 P 10/16/15 26.0 0.17 0.23
BP 151016P00027000 P 10/16/15 27.0 0.21 0.26
BP 151016P00028000 P 10/16/15 28.0 0.25 0.30
BP 151016P00029000 P 10/16/15 29.0 0.30 0.36
BP 151016P00030000 P 10/16/15 30.0 0.36 0.43
BP 151016P00031000 P 10/16/15 31.0 0.46 0.50
BP 151016P00032000 P 10/16/15 32.0 0.57 0.63
BP 151016P00033000 P 10/16/15 33.0 0.71 0.77
BP 151016P00034000 P 10/16/15 34.0 0.87 0.94
BP 151016P00035000 P 10/16/15 35.0 1.09 1.15
BP 151016P00036000 P 10/16/15 36.0 1.32 1.40
BP 151016P00037000 P 10/16/15 37.0 1.63 1.70
BP 151016P00038000 P 10/16/15 38.0 1.99 2.06
BP 151016P00039000 P 10/16/15 39.0 2.40 2.47
BP 151016P00040000 P 10/16/15 40.0 2.88 2.93
BP 151016P00041000 P 10/16/15 41.0 3.40 3.50
BP 151016P00042000 P 10/16/15 42.0 4.00 4.15
BP 151016P00043000 P 10/16/15 43.0 4.65 4.80
BP 151016P00044000 P 10/16/15 44.0 5.40 5.55
BP 151016P00045000 P 10/16/15 45.0 6.05 6.40
BP 151016P00046000 P 10/16/15 46.0 6.30 7.25
BP 151016P00047000 P 10/16/15 47.0 7.20 8.15
BP 151016P00048000 P 10/16/15 48.0 8.10 9.00
BP 151016P00049000 P 10/16/15 49.0 9.00 9.95
BP 151016P00050000 P 10/16/15 50.0 9.95 10.95
BP 151016P00055000 P 10/16/15 55.0 14.45 16.00
BP 160115C00023000 C 01/15/16 23.0 16.15 19.45
BP 160115C00025000 C 01/15/16 25.0 14.15 17.50
BP 160115C00028000 C 01/15/16 28.0 11.35 14.45
BP 160115C00030000 C 01/15/16 30.0 10.00 12.00
BP 160115C00033000 C 01/15/16 33.0 7.15 9.05
BP 160115C00035000 C 01/15/16 35.0 5.95 7.35
BP 160115C00038000 C 01/15/16 38.0 3.80 3.95
BP 160115C00040000 C 01/15/16 40.0 2.71 2.81
BP 160115C00042000 C 01/15/16 42.0 1.88 1.94
BP 160115C00045000 C 01/15/16 45.0 1.00 1.06
BP 160115C00047000 C 01/15/16 47.0 0.67 0.69
BP 160115C00050000 C 01/15/16 50.0 0.34 0.45
BP 160115C00052500 C 01/15/16 52.5 0.22 0.30
BP 160115C00055000 C 01/15/16 55.0 0.14 0.28
BP 160115C00057500 C 01/15/16 57.5 0.11 0.20
BP 160115C00060000 C 01/15/16 60.0 0.08 0.13
BP 160115C00062500 C 01/15/16 62.5 0.06 0.12
BP 160115C00065000 C 01/15/16 65.0 0.04 0.09
BP 160115P00023000 P 01/15/16 23.0 0.17 0.26
BP 160115P00025000 P 01/15/16 25.0 0.23 0.30
BP 160115P00028000 P 01/15/16 28.0 0.39 0.47
BP 160115P00030000 P 01/15/16 30.0 0.58 0.66
BP 160115P00033000 P 01/15/16 33.0 1.04 1.13
BP 160115P00035000 P 01/15/16 35.0 1.45 1.61
BP 160115P00038000 P 01/15/16 38.0 2.60 2.66
BP 160115P00040000 P 01/15/16 40.0 3.55 3.65
BP 160115P00042000 P 01/15/16 42.0 4.70 4.85
BP 160115P00045000 P 01/15/16 45.0 6.85 7.00
BP 160115P00047000 P 01/15/16 47.0 8.20 9.25
BP 160115P00050000 P 01/15/16 50.0 10.30 11.50
BP 160115P00052500 P 01/15/16 52.5 11.75 14.00
BP 160115P00055000 P 01/15/16 55.0 14.15 16.50
BP 160115P00057500 P 01/15/16 57.5 16.60 19.00
BP 160115P00060000 P 01/15/16 60.0 19.05 21.50
BP 160115P00062500 P 01/15/16 62.5 21.15 24.90
BP 160115P00065000 P 01/15/16 65.0 23.65 27.45
BP 170120C00018000 C 01/20/17 18.0 20.65 24.80
BP 170120C00020000 C 01/20/17 20.0 18.65 22.80
BP 170120C00023000 C 01/20/17 23.0 16.85 19.80
BP 170120C00025000 C 01/20/17 25.0 13.65 17.80
BP 170120C00028000 C 01/20/17 28.0 12.50 14.35
BP 170120C00030000 C 01/20/17 30.0 10.20 12.40
BP 170120C00033000 C 01/20/17 33.0 8.00 9.30
BP 170120C00035000 C 01/20/17 35.0 6.00 6.70
BP 170120C00038000 C 01/20/17 38.0 4.60 5.00
BP 170120C00040000 C 01/20/17 40.0 3.75 4.00
BP 170120C00043000 C 01/20/17 43.0 2.51 3.15
BP 170120C00045000 C 01/20/17 45.0 2.00 2.50
BP 170120C00047000 C 01/20/17 47.0 1.50 1.78
BP 170120C00050000 C 01/20/17 50.0 1.10 1.25
BP 170120C00052500 C 01/20/17 52.5 0.67 0.91
BP 170120C00055000 C 01/20/17 55.0 0.48 0.80
BP 170120C00060000 C 01/20/17 60.0 0.35 0.40
BP 170120C00065000 C 01/20/17 65.0 0.20 0.30
BP 170120P00018000 P 01/20/17 18.0 0.16 0.45
BP 170120P00020000 P 01/20/17 20.0 0.26 0.55
BP 170120P00023000 P 01/20/17 23.0 0.46 0.76
BP 170120P00025000 P 01/20/17 25.0 0.66 0.96
BP 170120P00028000 P 01/20/17 28.0 1.10 1.42
BP 170120P00030000 P 01/20/17 30.0 1.60 1.93
BP 170120P00033000 P 01/20/17 33.0 2.30 2.67
BP 170120P00035000 P 01/20/17 35.0 3.20 3.45
BP 170120P00038000 P 01/20/17 38.0 4.35 4.80
BP 170120P00040000 P 01/20/17 40.0 5.45 5.90
BP 170120P00043000 P 01/20/17 43.0 7.20 7.80
BP 170120P00045000 P 01/20/17 45.0 8.40 9.20
BP 170120P00047000 P 01/20/17 47.0 9.30 11.25
BP 170120P00050000 P 01/20/17 50.0 12.00 14.25
BP 170120P00052500 P 01/20/17 52.5 12.50 17.00
BP 170120P00055000 P 01/20/17 55.0 15.55 18.65
BP 170120P00060000 P 01/20/17 60.0 19.50 24.00
BP 170120P00065000 P 01/20/17 65.0 24.60 28.80

OPRA data is delayed 15 minutes.