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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-06-03)Premium Content

Bp Plc (BP)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 160701C00023000 C 07/01/16 23.0 11.65 12.65
BP 160701C00024000 C 07/01/16 24.0 9.45 11.75
BP 160701C00024500 C 07/01/16 24.5 8.80 12.20
BP 160701C00025000 C 07/01/16 25.0 8.45 10.70
BP 160701C00025500 C 07/01/16 25.5 8.30 11.05
BP 160701C00026000 C 07/01/16 26.0 7.50 9.70
BP 160701C00026500 C 07/01/16 26.5 6.70 10.20
BP 160701C00027000 C 07/01/16 27.0 7.65 8.70
BP 160701C00027500 C 07/01/16 27.5 7.00 8.20
BP 160701C00028000 C 07/01/16 28.0 6.65 7.70
BP 160701C00028500 C 07/01/16 28.5 6.05 7.15
BP 160701C00029000 C 07/01/16 29.0 5.65 6.70
BP 160701C00029500 C 07/01/16 29.5 5.15 6.20
BP 160701C00030000 C 07/01/16 30.0 4.65 5.70
BP 160701C00030500 C 07/01/16 30.5 4.15 5.15
BP 160701C00031000 C 07/01/16 31.0 3.65 4.70
BP 160701C00031500 C 07/01/16 31.5 4.00 4.05
BP 160701C00032000 C 07/01/16 32.0 3.45 3.65
BP 160701C00032500 C 07/01/16 32.5 3.00 3.10
BP 160701C00033000 C 07/01/16 33.0 2.49 2.56
BP 160701C00033500 C 07/01/16 33.5 1.98 2.08
BP 160701C00034000 C 07/01/16 34.0 1.49 1.58
BP 160701C00034500 C 07/01/16 34.5 0.99 1.10
BP 160701C00035000 C 07/01/16 35.0 0.55 0.64
BP 160701C00035500 C 07/01/16 35.5 0.18 0.27
BP 160701C00036000 C 07/01/16 36.0 0.01 0.09
BP 160701C00036500 C 07/01/16 36.5 0.00 0.05
BP 160701C00037000 C 07/01/16 37.0 0.00 0.08
BP 160701C00037500 C 07/01/16 37.5 0.00 0.08
BP 160701C00038000 C 07/01/16 38.0 0.00 0.08
BP 160701C00038500 C 07/01/16 38.5 0.00 0.08
BP 160701C00039000 C 07/01/16 39.0 0.00 0.08
BP 160701C00039500 C 07/01/16 39.5 0.00 0.08
BP 160701C00040000 C 07/01/16 40.0 0.00 0.08
BP 160701C00040500 C 07/01/16 40.5 0.00 0.08
BP 160701C00041000 C 07/01/16 41.0 0.00 0.13
BP 160701C00041500 C 07/01/16 41.5 0.00 0.13
BP 160701C00042000 C 07/01/16 42.0 0.00 0.13
BP 160701C00042500 C 07/01/16 42.5 0.00 0.13
BP 160701C00043000 C 07/01/16 43.0 0.00 0.13
BP 160701C00043500 C 07/01/16 43.5 0.00 0.13
BP 160701C00044000 C 07/01/16 44.0 0.00 0.13
BP 160701P00023000 P 07/01/16 23.0 0.00 0.13
BP 160701P00024000 P 07/01/16 24.0 0.00 0.13
BP 160701P00024500 P 07/01/16 24.5 0.00 0.08
BP 160701P00025000 P 07/01/16 25.0 0.00 0.08
BP 160701P00025500 P 07/01/16 25.5 0.00 0.08
BP 160701P00026000 P 07/01/16 26.0 0.00 0.08
BP 160701P00026500 P 07/01/16 26.5 0.00 0.08
BP 160701P00027000 P 07/01/16 27.0 0.00 0.08
BP 160701P00027500 P 07/01/16 27.5 0.00 0.08
BP 160701P00028000 P 07/01/16 28.0 0.00 0.08
BP 160701P00028500 P 07/01/16 28.5 0.00 0.08
BP 160701P00029000 P 07/01/16 29.0 0.00 0.08
BP 160701P00029500 P 07/01/16 29.5 0.00 0.02
BP 160701P00030000 P 07/01/16 30.0 0.00 0.01
BP 160701P00030500 P 07/01/16 30.5 0.00 0.08
BP 160701P00031000 P 07/01/16 31.0 0.00 0.06
BP 160701P00031500 P 07/01/16 31.5 0.00 0.08
BP 160701P00032000 P 07/01/16 32.0 0.01 0.02
BP 160701P00032500 P 07/01/16 32.5 0.00 0.08
BP 160701P00033000 P 07/01/16 33.0 0.01 0.08
BP 160701P00033500 P 07/01/16 33.5 0.00 0.04
BP 160701P00034000 P 07/01/16 34.0 0.00 0.05
BP 160701P00034500 P 07/01/16 34.5 0.03 0.04
BP 160701P00035000 P 07/01/16 35.0 0.06 0.09
BP 160701P00035500 P 07/01/16 35.5 0.18 0.26
BP 160701P00036000 P 07/01/16 36.0 0.49 0.59
BP 160701P00036500 P 07/01/16 36.5 0.81 1.43
BP 160701P00037000 P 07/01/16 37.0 1.34 1.91
BP 160701P00037500 P 07/01/16 37.5 1.73 2.41
BP 160701P00038000 P 07/01/16 38.0 2.29 3.05
BP 160701P00038500 P 07/01/16 38.5 2.81 3.25
BP 160701P00039000 P 07/01/16 39.0 3.30 3.90
BP 160701P00039500 P 07/01/16 39.5 3.80 4.45
BP 160701P00040000 P 07/01/16 40.0 3.70 4.95
BP 160701P00040500 P 07/01/16 40.5 4.80 5.35
BP 160701P00041000 P 07/01/16 41.0 4.60 6.50
BP 160701P00041500 P 07/01/16 41.5 5.10 6.65
BP 160701P00042000 P 07/01/16 42.0 5.60 6.95
BP 160701P00042500 P 07/01/16 42.5 5.45 8.00
BP 160701P00043000 P 07/01/16 43.0 5.95 8.10
BP 160701P00043500 P 07/01/16 43.5 6.60 8.60
BP 160701P00044000 P 07/01/16 44.0 8.30 8.75
BP 160708C00000500 C 07/08/16 0.5 32.70 36.80
BP 160708C00001500 C 07/08/16 1.5 31.70 36.15
BP 160708C00002500 C 07/08/16 2.5 30.70 35.15
BP 160708C00023000 C 07/08/16 23.0 10.55 12.65
BP 160708C00024000 C 07/08/16 24.0 9.45 12.15
BP 160708C00025000 C 07/08/16 25.0 8.20 11.90
BP 160708C00025500 C 07/08/16 25.5 7.70 10.45
BP 160708C00026000 C 07/08/16 26.0 8.55 9.70
BP 160708C00026500 C 07/08/16 26.5 8.05 9.45
BP 160708C00027000 C 07/08/16 27.0 6.40 8.90
BP 160708C00027500 C 07/08/16 27.5 7.15 8.15
BP 160708C00028000 C 07/08/16 28.0 6.65 7.85
BP 160708C00028500 C 07/08/16 28.5 6.15 7.25
BP 160708C00029000 C 07/08/16 29.0 5.65 6.80
BP 160708C00029500 C 07/08/16 29.5 5.15 6.20
BP 160708C00030000 C 07/08/16 30.0 4.70 5.70
BP 160708C00030500 C 07/08/16 30.5 4.95 5.15
BP 160708C00031000 C 07/08/16 31.0 3.70 4.70
BP 160708C00031500 C 07/08/16 31.5 3.20 4.25
BP 160708C00032000 C 07/08/16 32.0 3.25 3.65
BP 160708C00032500 C 07/08/16 32.5 2.99 3.20
BP 160708C00033000 C 07/08/16 33.0 2.52 2.63
BP 160708C00033500 C 07/08/16 33.5 2.05 2.14
BP 160708C00034000 C 07/08/16 34.0 1.59 1.68
BP 160708C00034500 C 07/08/16 34.5 1.12 1.26
BP 160708C00035000 C 07/08/16 35.0 0.76 0.88
BP 160708C00035500 C 07/08/16 35.5 0.47 0.59
BP 160708C00036000 C 07/08/16 36.0 0.25 0.36
BP 160708C00036500 C 07/08/16 36.5 0.10 0.19
BP 160708C00037000 C 07/08/16 37.0 0.02 0.09
BP 160708C00037500 C 07/08/16 37.5 0.00 0.05
BP 160708C00038000 C 07/08/16 38.0 0.00 0.04
BP 160708C00038500 C 07/08/16 38.5 0.00 0.04
BP 160708C00039000 C 07/08/16 39.0 0.00 0.03
BP 160708C00039500 C 07/08/16 39.5 0.00 0.03
BP 160708C00040000 C 07/08/16 40.0 0.00 0.03
BP 160708C00040500 C 07/08/16 40.5 0.00 0.03
BP 160708C00041000 C 07/08/16 41.0 0.00 0.03
BP 160708C00041500 C 07/08/16 41.5 0.00 0.03
BP 160708C00042000 C 07/08/16 42.0 0.00 0.03
BP 160708C00042500 C 07/08/16 42.5 0.00 0.03
BP 160708C00043000 C 07/08/16 43.0 0.00 0.03
BP 160708C00043500 C 07/08/16 43.5 0.00 0.03
BP 160708C00044000 C 07/08/16 44.0 0.00 0.03
BP 160708P00000500 P 07/08/16 0.5 0.00 4.80
BP 160708P00001500 P 07/08/16 1.5 0.00 4.80
BP 160708P00002500 P 07/08/16 2.5 0.00 4.80
BP 160708P00023000 P 07/08/16 23.0 0.00 0.03
BP 160708P00024000 P 07/08/16 24.0 0.00 0.03
BP 160708P00025000 P 07/08/16 25.0 0.00 0.03
BP 160708P00025500 P 07/08/16 25.5 0.00 0.03
BP 160708P00026000 P 07/08/16 26.0 0.00 0.03
BP 160708P00026500 P 07/08/16 26.5 0.00 0.03
BP 160708P00027000 P 07/08/16 27.0 0.00 0.03
BP 160708P00027500 P 07/08/16 27.5 0.00 0.03
BP 160708P00028000 P 07/08/16 28.0 0.00 0.01
BP 160708P00028500 P 07/08/16 28.5 0.00 0.03
BP 160708P00029000 P 07/08/16 29.0 0.00 0.04
BP 160708P00029500 P 07/08/16 29.5 0.00 0.04
BP 160708P00030000 P 07/08/16 30.0 0.00 0.05
BP 160708P00030500 P 07/08/16 30.5 0.00 0.06
BP 160708P00031000 P 07/08/16 31.0 0.00 0.07
BP 160708P00031500 P 07/08/16 31.5 0.00 0.08
BP 160708P00032000 P 07/08/16 32.0 0.00 0.06
BP 160708P00032500 P 07/08/16 32.5 0.01 0.06
BP 160708P00033000 P 07/08/16 33.0 0.03 0.08
BP 160708P00033500 P 07/08/16 33.5 0.04 0.11
BP 160708P00034000 P 07/08/16 34.0 0.10 0.17
BP 160708P00034500 P 07/08/16 34.5 0.15 0.26
BP 160708P00035000 P 07/08/16 35.0 0.27 0.38
BP 160708P00035500 P 07/08/16 35.5 0.43 0.57
BP 160708P00036000 P 07/08/16 36.0 0.71 0.85
BP 160708P00036500 P 07/08/16 36.5 1.08 1.23
BP 160708P00037000 P 07/08/16 37.0 1.38 1.94
BP 160708P00037500 P 07/08/16 37.5 1.84 2.17
BP 160708P00038000 P 07/08/16 38.0 2.38 2.67
BP 160708P00038500 P 07/08/16 38.5 2.81 3.30
BP 160708P00039000 P 07/08/16 39.0 3.35 3.80
BP 160708P00039500 P 07/08/16 39.5 3.80 4.40
BP 160708P00040000 P 07/08/16 40.0 4.30 4.85
BP 160708P00040500 P 07/08/16 40.5 4.80 5.35
BP 160708P00041000 P 07/08/16 41.0 5.30 5.80
BP 160708P00041500 P 07/08/16 41.5 5.15 6.95
BP 160708P00042000 P 07/08/16 42.0 6.30 7.05
BP 160708P00042500 P 07/08/16 42.5 5.80 7.20
BP 160708P00043000 P 07/08/16 43.0 6.20 8.10
BP 160708P00043500 P 07/08/16 43.5 6.95 8.60
BP 160708P00044000 P 07/08/16 44.0 8.25 8.80
BP 160715C00015000 C 07/15/16 15.0 19.10 21.45
BP 160715C00016000 C 07/15/16 16.0 17.40 19.75
BP 160715C00017000 C 07/15/16 17.0 16.45 19.45
BP 160715C00018000 C 07/15/16 18.0 15.20 18.90
BP 160715C00019000 C 07/15/16 19.0 14.20 17.90
BP 160715C00020000 C 07/15/16 20.0 13.35 16.85
BP 160715C00021000 C 07/15/16 21.0 12.35 15.70
BP 160715C00022000 C 07/15/16 22.0 11.20 14.90
BP 160715C00023000 C 07/15/16 23.0 10.30 13.70
BP 160715C00024000 C 07/15/16 24.0 9.30 12.70
BP 160715C00024500 C 07/15/16 24.5 8.70 12.60
BP 160715C00025000 C 07/15/16 25.0 8.35 11.15
BP 160715C00025500 C 07/15/16 25.5 9.05 11.35
BP 160715C00026000 C 07/15/16 26.0 8.70 9.75
BP 160715C00026500 C 07/15/16 26.5 8.20 9.30
BP 160715C00027000 C 07/15/16 27.0 7.70 8.75
BP 160715C00027500 C 07/15/16 27.5 7.20 8.20
BP 160715C00028000 C 07/15/16 28.0 7.40 7.70
BP 160715C00028500 C 07/15/16 28.5 6.20 7.25
BP 160715C00029000 C 07/15/16 29.0 5.70 6.70
BP 160715C00029500 C 07/15/16 29.5 5.20 6.20
BP 160715C00030000 C 07/15/16 30.0 5.15 5.70
BP 160715C00030500 C 07/15/16 30.5 4.25 5.25
BP 160715C00031000 C 07/15/16 31.0 4.45 4.70
BP 160715C00031500 C 07/15/16 31.5 4.00 4.20
BP 160715C00032000 C 07/15/16 32.0 3.50 3.75
BP 160715C00032500 C 07/15/16 32.5 3.05 3.25
BP 160715C00033000 C 07/15/16 33.0 2.62 2.73
BP 160715C00033500 C 07/15/16 33.5 2.18 2.26
BP 160715C00034000 C 07/15/16 34.0 1.75 1.84
BP 160715C00034500 C 07/15/16 34.5 1.35 1.46
BP 160715C00035000 C 07/15/16 35.0 1.00 1.08
BP 160715C00035500 C 07/15/16 35.5 0.69 0.78
BP 160715C00036000 C 07/15/16 36.0 0.47 0.51
BP 160715C00036500 C 07/15/16 36.5 0.29 0.36
BP 160715C00037000 C 07/15/16 37.0 0.17 0.22
BP 160715C00037500 C 07/15/16 37.5 0.09 0.14
BP 160715C00038000 C 07/15/16 38.0 0.04 0.08
BP 160715C00038500 C 07/15/16 38.5 0.01 0.06
BP 160715C00039000 C 07/15/16 39.0 0.03 0.04
BP 160715C00039500 C 07/15/16 39.5 0.00 0.04
BP 160715C00040000 C 07/15/16 40.0 0.00 0.03
BP 160715C00040500 C 07/15/16 40.5 0.00 0.03
BP 160715C00041000 C 07/15/16 41.0 0.00 0.03
BP 160715C00041500 C 07/15/16 41.5 0.00 0.03
BP 160715C00042000 C 07/15/16 42.0 0.00 0.03
BP 160715C00042500 C 07/15/16 42.5 0.00 0.03
BP 160715C00043000 C 07/15/16 43.0 0.00 0.02
BP 160715C00043500 C 07/15/16 43.5 0.00 0.03
BP 160715C00044000 C 07/15/16 44.0 0.00 0.02
BP 160715C00045000 C 07/15/16 45.0 0.00 0.02
BP 160715C00046000 C 07/15/16 46.0 0.00 0.02
BP 160715C00047000 C 07/15/16 47.0 0.00 0.02
BP 160715P00015000 P 07/15/16 15.0 0.00 0.02
BP 160715P00016000 P 07/15/16 16.0 0.00 0.02
BP 160715P00017000 P 07/15/16 17.0 0.00 0.02
BP 160715P00018000 P 07/15/16 18.0 0.00 0.02
BP 160715P00019000 P 07/15/16 19.0 0.00 0.02
BP 160715P00020000 P 07/15/16 20.0 0.00 0.02
BP 160715P00021000 P 07/15/16 21.0 0.00 0.02
BP 160715P00022000 P 07/15/16 22.0 0.00 0.02
BP 160715P00023000 P 07/15/16 23.0 0.00 0.02
BP 160715P00024000 P 07/15/16 24.0 0.00 0.02
BP 160715P00024500 P 07/15/16 24.5 0.00 0.03
BP 160715P00025000 P 07/15/16 25.0 0.00 0.02
BP 160715P00025500 P 07/15/16 25.5 0.00 0.03
BP 160715P00026000 P 07/15/16 26.0 0.00 0.03
BP 160715P00026500 P 07/15/16 26.5 0.00 0.03
BP 160715P00027000 P 07/15/16 27.0 0.00 0.01
BP 160715P00027500 P 07/15/16 27.5 0.00 0.04
BP 160715P00028000 P 07/15/16 28.0 0.01 0.04
BP 160715P00028500 P 07/15/16 28.5 0.00 0.05
BP 160715P00029000 P 07/15/16 29.0 0.00 0.06
BP 160715P00029500 P 07/15/16 29.5 0.01 0.07
BP 160715P00030000 P 07/15/16 30.0 0.03 0.04
BP 160715P00030500 P 07/15/16 30.5 0.02 0.08
BP 160715P00031000 P 07/15/16 31.0 0.04 0.05
BP 160715P00031500 P 07/15/16 31.5 0.04 0.08
BP 160715P00032000 P 07/15/16 32.0 0.08 0.10
BP 160715P00032500 P 07/15/16 32.5 0.10 0.13
BP 160715P00033000 P 07/15/16 33.0 0.12 0.18
BP 160715P00033500 P 07/15/16 33.5 0.17 0.24
BP 160715P00034000 P 07/15/16 34.0 0.27 0.28
BP 160715P00034500 P 07/15/16 34.5 0.35 0.40
BP 160715P00035000 P 07/15/16 35.0 0.50 0.54
BP 160715P00035500 P 07/15/16 35.5 0.68 0.77
BP 160715P00036000 P 07/15/16 36.0 0.95 1.04
BP 160715P00036500 P 07/15/16 36.5 1.27 1.37
BP 160715P00037000 P 07/15/16 37.0 1.64 1.75
BP 160715P00037500 P 07/15/16 37.5 2.03 2.38
BP 160715P00038000 P 07/15/16 38.0 2.51 2.65
BP 160715P00038500 P 07/15/16 38.5 2.88 3.55
BP 160715P00039000 P 07/15/16 39.0 3.40 3.60
BP 160715P00039500 P 07/15/16 39.5 3.85 4.20
BP 160715P00040000 P 07/15/16 40.0 4.35 5.05
BP 160715P00040500 P 07/15/16 40.5 4.85 5.15
BP 160715P00041000 P 07/15/16 41.0 5.35 5.60
BP 160715P00041500 P 07/15/16 41.5 5.70 6.55
BP 160715P00042000 P 07/15/16 42.0 6.30 7.00
BP 160715P00042500 P 07/15/16 42.5 6.75 7.10
BP 160715P00043000 P 07/15/16 43.0 7.25 8.05
BP 160715P00043500 P 07/15/16 43.5 7.05 9.00
BP 160715P00044000 P 07/15/16 44.0 7.55 9.05
BP 160715P00045000 P 07/15/16 45.0 8.20 10.70
BP 160715P00046000 P 07/15/16 46.0 9.20 11.10
BP 160715P00047000 P 07/15/16 47.0 11.15 11.70
BP 160722C00022000 C 07/22/16 22.0 12.65 15.10
BP 160722C00023000 C 07/22/16 23.0 10.20 14.20
BP 160722C00024000 C 07/22/16 24.0 9.20 13.20
BP 160722C00024500 C 07/22/16 24.5 8.70 12.65
BP 160722C00025000 C 07/22/16 25.0 8.15 12.15
BP 160722C00025500 C 07/22/16 25.5 9.10 11.70
BP 160722C00026000 C 07/22/16 26.0 8.65 10.45
BP 160722C00026500 C 07/22/16 26.5 8.15 9.40
BP 160722C00027000 C 07/22/16 27.0 7.70 8.75
BP 160722C00027500 C 07/22/16 27.5 7.20 8.25
BP 160722C00028000 C 07/22/16 28.0 6.70 7.75
BP 160722C00028500 C 07/22/16 28.5 6.20 7.25
BP 160722C00029000 C 07/22/16 29.0 5.75 6.80
BP 160722C00029500 C 07/22/16 29.5 5.30 6.25
BP 160722C00030000 C 07/22/16 30.0 4.75 5.75
BP 160722C00030500 C 07/22/16 30.5 4.30 5.25
BP 160722C00031000 C 07/22/16 31.0 3.80 4.80
BP 160722C00031500 C 07/22/16 31.5 4.00 4.30
BP 160722C00032000 C 07/22/16 32.0 3.25 3.85
BP 160722C00032500 C 07/22/16 32.5 3.05 3.30
BP 160722C00033000 C 07/22/16 33.0 2.70 2.80
BP 160722C00033500 C 07/22/16 33.5 2.20 2.38
BP 160722C00034000 C 07/22/16 34.0 1.84 1.96
BP 160722C00034500 C 07/22/16 34.5 1.49 1.61
BP 160722C00035000 C 07/22/16 35.0 1.14 1.25
BP 160722C00035500 C 07/22/16 35.5 0.83 0.96
BP 160722C00036000 C 07/22/16 36.0 0.58 0.70
BP 160722C00036500 C 07/22/16 36.5 0.38 0.51
BP 160722C00037000 C 07/22/16 37.0 0.25 0.35
BP 160722C00037500 C 07/22/16 37.5 0.15 0.25
BP 160722C00038000 C 07/22/16 38.0 0.09 0.17
BP 160722C00038500 C 07/22/16 38.5 0.05 0.11
BP 160722C00039000 C 07/22/16 39.0 0.05 0.08
BP 160722C00039500 C 07/22/16 39.5 0.03 0.06
BP 160722C00040000 C 07/22/16 40.0 0.00 0.04
BP 160722C00040500 C 07/22/16 40.5 0.00 0.04
BP 160722C00041000 C 07/22/16 41.0 0.00 0.04
BP 160722C00041500 C 07/22/16 41.5 0.00 0.03
BP 160722C00042000 C 07/22/16 42.0 0.00 0.03
BP 160722C00042500 C 07/22/16 42.5 0.00 0.03
BP 160722C00043000 C 07/22/16 43.0 0.00 0.03
BP 160722C00043500 C 07/22/16 43.5 0.00 0.03
BP 160722C00044000 C 07/22/16 44.0 0.00 0.03
BP 160722P00022000 P 07/22/16 22.0 0.00 0.03
BP 160722P00023000 P 07/22/16 23.0 0.00 0.03
BP 160722P00024000 P 07/22/16 24.0 0.00 0.03
BP 160722P00024500 P 07/22/16 24.5 0.00 0.03
BP 160722P00025000 P 07/22/16 25.0 0.00 0.03
BP 160722P00025500 P 07/22/16 25.5 0.00 0.04
BP 160722P00026000 P 07/22/16 26.0 0.00 0.05
BP 160722P00026500 P 07/22/16 26.5 0.00 0.05
BP 160722P00027000 P 07/22/16 27.0 0.00 0.06
BP 160722P00027500 P 07/22/16 27.5 0.00 0.07
BP 160722P00028000 P 07/22/16 28.0 0.00 0.08
BP 160722P00028500 P 07/22/16 28.5 0.00 0.08
BP 160722P00029000 P 07/22/16 29.0 0.00 0.08
BP 160722P00029500 P 07/22/16 29.5 0.01 0.08
BP 160722P00030000 P 07/22/16 30.0 0.01 0.08
BP 160722P00030500 P 07/22/16 30.5 0.02 0.08
BP 160722P00031000 P 07/22/16 31.0 0.06 0.10
BP 160722P00031500 P 07/22/16 31.5 0.06 0.12
BP 160722P00032000 P 07/22/16 32.0 0.10 0.16
BP 160722P00032500 P 07/22/16 32.5 0.14 0.21
BP 160722P00033000 P 07/22/16 33.0 0.20 0.27
BP 160722P00033500 P 07/22/16 33.5 0.26 0.35
BP 160722P00034000 P 07/22/16 34.0 0.34 0.45
BP 160722P00034500 P 07/22/16 34.5 0.45 0.57
BP 160722P00035000 P 07/22/16 35.0 0.62 0.74
BP 160722P00035500 P 07/22/16 35.5 0.85 0.95
BP 160722P00036000 P 07/22/16 36.0 1.04 1.22
BP 160722P00036500 P 07/22/16 36.5 1.42 1.53
BP 160722P00037000 P 07/22/16 37.0 1.71 1.92
BP 160722P00037500 P 07/22/16 37.5 2.13 2.31
BP 160722P00038000 P 07/22/16 38.0 2.55 2.75
BP 160722P00038500 P 07/22/16 38.5 2.92 3.55
BP 160722P00039000 P 07/22/16 39.0 3.35 4.10
BP 160722P00039500 P 07/22/16 39.5 3.85 4.25
BP 160722P00040000 P 07/22/16 40.0 4.35 5.10
BP 160722P00040500 P 07/22/16 40.5 4.80 5.25
BP 160722P00041000 P 07/22/16 41.0 5.30 6.00
BP 160722P00041500 P 07/22/16 41.5 5.70 6.50
BP 160722P00042000 P 07/22/16 42.0 5.55 6.75
BP 160722P00042500 P 07/22/16 42.5 6.70 8.95
BP 160722P00043000 P 07/22/16 43.0 5.90 8.05
BP 160722P00043500 P 07/22/16 43.5 6.40 9.85
BP 160722P00044000 P 07/22/16 44.0 8.30 9.05
BP 160729C00024000 C 07/29/16 24.0 10.10 11.95
BP 160729C00025000 C 07/29/16 25.0 9.40 11.05
BP 160729C00026000 C 07/29/16 26.0 8.45 9.85
BP 160729C00027000 C 07/29/16 27.0 7.45 8.90
BP 160729C00028000 C 07/29/16 28.0 6.55 7.85
BP 160729C00028500 C 07/29/16 28.5 5.95 7.45
BP 160729C00029000 C 07/29/16 29.0 5.55 6.85
BP 160729C00029500 C 07/29/16 29.5 5.10 6.35
BP 160729C00030000 C 07/29/16 30.0 4.80 5.85
BP 160729C00030500 C 07/29/16 30.5 4.20 5.40
BP 160729C00031000 C 07/29/16 31.0 3.75 4.90
BP 160729C00031500 C 07/29/16 31.5 3.75 4.45
BP 160729C00032000 C 07/29/16 32.0 3.35 3.90
BP 160729C00032500 C 07/29/16 32.5 3.15 3.40
BP 160729C00033000 C 07/29/16 33.0 2.80 2.92
BP 160729C00033500 C 07/29/16 33.5 2.26 2.51
BP 160729C00034000 C 07/29/16 34.0 1.97 2.12
BP 160729C00034500 C 07/29/16 34.5 1.60 1.77
BP 160729C00035000 C 07/29/16 35.0 1.26 1.44
BP 160729C00035500 C 07/29/16 35.5 1.02 1.16
BP 160729C00036000 C 07/29/16 36.0 0.71 0.90
BP 160729C00036500 C 07/29/16 36.5 0.52 0.67
BP 160729C00037000 C 07/29/16 37.0 0.38 0.52
BP 160729C00037500 C 07/29/16 37.5 0.25 0.38
BP 160729C00038000 C 07/29/16 38.0 0.19 0.27
BP 160729C00038500 C 07/29/16 38.5 0.08 0.19
BP 160729C00039000 C 07/29/16 39.0 0.04 0.14
BP 160729C00039500 C 07/29/16 39.5 0.02 0.10
BP 160729C00040000 C 07/29/16 40.0 0.01 0.08
BP 160729C00040500 C 07/29/16 40.5 0.00 0.07
BP 160729C00041000 C 07/29/16 41.0 0.00 0.06
BP 160729C00041500 C 07/29/16 41.5 0.00 0.05
BP 160729C00042000 C 07/29/16 42.0 0.00 0.04
BP 160729C00042500 C 07/29/16 42.5 0.00 0.04
BP 160729C00043000 C 07/29/16 43.0 0.00 0.03
BP 160729C00043500 C 07/29/16 43.5 0.00 0.03
BP 160729C00044000 C 07/29/16 44.0 0.00 0.03
BP 160729P00024000 P 07/29/16 24.0 0.00 0.04
BP 160729P00025000 P 07/29/16 25.0 0.00 0.06
BP 160729P00026000 P 07/29/16 26.0 0.00 0.08
BP 160729P00027000 P 07/29/16 27.0 0.00 0.08
BP 160729P00028000 P 07/29/16 28.0 0.01 0.08
BP 160729P00028500 P 07/29/16 28.5 0.01 0.08
BP 160729P00029000 P 07/29/16 29.0 0.03 0.08
BP 160729P00029500 P 07/29/16 29.5 0.05 0.09
BP 160729P00030000 P 07/29/16 30.0 0.06 0.11
BP 160729P00030500 P 07/29/16 30.5 0.09 0.14
BP 160729P00031000 P 07/29/16 31.0 0.11 0.16
BP 160729P00031500 P 07/29/16 31.5 0.14 0.20
BP 160729P00032000 P 07/29/16 32.0 0.18 0.25
BP 160729P00032500 P 07/29/16 32.5 0.23 0.31
BP 160729P00033000 P 07/29/16 33.0 0.30 0.39
BP 160729P00033500 P 07/29/16 33.5 0.37 0.48
BP 160729P00034000 P 07/29/16 34.0 0.50 0.60
BP 160729P00034500 P 07/29/16 34.5 0.61 0.74
BP 160729P00035000 P 07/29/16 35.0 0.82 0.92
BP 160729P00035500 P 07/29/16 35.5 1.01 1.14
BP 160729P00036000 P 07/29/16 36.0 1.23 1.39
BP 160729P00036500 P 07/29/16 36.5 1.49 1.68
BP 160729P00037000 P 07/29/16 37.0 1.82 2.12
BP 160729P00037500 P 07/29/16 37.5 2.16 2.48
BP 160729P00038000 P 07/29/16 38.0 2.50 2.89
BP 160729P00038500 P 07/29/16 38.5 2.88 3.80
BP 160729P00039000 P 07/29/16 39.0 3.35 3.95
BP 160729P00039500 P 07/29/16 39.5 3.80 4.45
BP 160729P00040000 P 07/29/16 40.0 4.25 4.95
BP 160729P00040500 P 07/29/16 40.5 4.75 5.45
BP 160729P00041000 P 07/29/16 41.0 5.25 5.95
BP 160729P00041500 P 07/29/16 41.5 5.75 7.10
BP 160729P00042000 P 07/29/16 42.0 5.40 6.95
BP 160729P00042500 P 07/29/16 42.5 5.30 9.00
BP 160729P00043000 P 07/29/16 43.0 7.20 8.05
BP 160729P00043500 P 07/29/16 43.5 7.70 8.55
BP 160729P00044000 P 07/29/16 44.0 8.20 9.45
BP 160805C00025000 C 08/05/16 25.0 9.40 11.50
BP 160805C00026000 C 08/05/16 26.0 7.70 11.00
BP 160805C00027000 C 08/05/16 27.0 7.45 8.85
BP 160805C00027500 C 08/05/16 27.5 6.95 8.35
BP 160805C00028000 C 08/05/16 28.0 6.45 7.85
BP 160805C00028500 C 08/05/16 28.5 6.00 7.40
BP 160805C00029000 C 08/05/16 29.0 5.50 6.90
BP 160805C00029500 C 08/05/16 29.5 5.05 6.40
BP 160805C00030000 C 08/05/16 30.0 4.65 5.90
BP 160805C00030500 C 08/05/16 30.5 4.20 5.45
BP 160805C00031000 C 08/05/16 31.0 3.75 4.95
BP 160805C00031500 C 08/05/16 31.5 3.45 4.40
BP 160805C00032000 C 08/05/16 32.0 3.60 3.90
BP 160805C00032500 C 08/05/16 32.5 3.20 3.45
BP 160805C00033000 C 08/05/16 33.0 2.82 2.93
BP 160805C00033500 C 08/05/16 33.5 2.30 2.54
BP 160805C00034000 C 08/05/16 34.0 2.00 2.14
BP 160805C00034500 C 08/05/16 34.5 1.68 1.79
BP 160805C00035000 C 08/05/16 35.0 1.35 1.47
BP 160805C00035500 C 08/05/16 35.5 1.05 1.19
BP 160805C00036000 C 08/05/16 36.0 0.84 0.94
BP 160805C00036500 C 08/05/16 36.5 0.60 0.71
BP 160805C00037000 C 08/05/16 37.0 0.42 0.54
BP 160805C00037500 C 08/05/16 37.5 0.33 0.40
BP 160805C00038000 C 08/05/16 38.0 0.23 0.29
BP 160805C00038500 C 08/05/16 38.5 0.12 0.22
BP 160805C00039000 C 08/05/16 39.0 0.05 0.16
BP 160805C00039500 C 08/05/16 39.5 0.03 0.12
BP 160805C00040000 C 08/05/16 40.0 0.02 0.09
BP 160805C00040500 C 08/05/16 40.5 0.01 0.08
BP 160805C00041000 C 08/05/16 41.0 0.00 0.08
BP 160805C00041500 C 08/05/16 41.5 0.00 0.06
BP 160805C00042000 C 08/05/16 42.0 0.00 0.05
BP 160805C00042500 C 08/05/16 42.5 0.00 0.04
BP 160805C00043000 C 08/05/16 43.0 0.00 0.04
BP 160805C00043500 C 08/05/16 43.5 0.00 0.04
BP 160805C00044000 C 08/05/16 44.0 0.00 0.03
BP 160805P00025000 P 08/05/16 25.0 0.00 0.08
BP 160805P00026000 P 08/05/16 26.0 0.02 0.08
BP 160805P00027000 P 08/05/16 27.0 0.01 0.08
BP 160805P00027500 P 08/05/16 27.5 0.02 0.08
BP 160805P00028000 P 08/05/16 28.0 0.03 0.09
BP 160805P00028500 P 08/05/16 28.5 0.05 0.10
BP 160805P00029000 P 08/05/16 29.0 0.08 0.12
BP 160805P00029500 P 08/05/16 29.5 0.10 0.14
BP 160805P00030000 P 08/05/16 30.0 0.11 0.17
BP 160805P00030500 P 08/05/16 30.5 0.14 0.21
BP 160805P00031000 P 08/05/16 31.0 0.19 0.25
BP 160805P00031500 P 08/05/16 31.5 0.23 0.31
BP 160805P00032000 P 08/05/16 32.0 0.30 0.38
BP 160805P00032500 P 08/05/16 32.5 0.38 0.47
BP 160805P00033000 P 08/05/16 33.0 0.50 0.58
BP 160805P00033500 P 08/05/16 33.5 0.59 0.70
BP 160805P00034000 P 08/05/16 34.0 0.76 0.86
BP 160805P00034500 P 08/05/16 34.5 0.91 1.05
BP 160805P00035000 P 08/05/16 35.0 1.15 1.27
BP 160805P00035500 P 08/05/16 35.5 1.38 1.53
BP 160805P00036000 P 08/05/16 36.0 1.67 1.81
BP 160805P00036500 P 08/05/16 36.5 1.98 2.25
BP 160805P00037000 P 08/05/16 37.0 2.32 2.53
BP 160805P00037500 P 08/05/16 37.5 2.72 3.05
BP 160805P00038000 P 08/05/16 38.0 3.10 3.50
BP 160805P00038500 P 08/05/16 38.5 3.55 4.05
BP 160805P00039000 P 08/05/16 39.0 3.95 4.45
BP 160805P00039500 P 08/05/16 39.5 4.35 5.05
BP 160805P00040000 P 08/05/16 40.0 4.85 5.55
BP 160805P00040500 P 08/05/16 40.5 5.35 6.05
BP 160805P00041000 P 08/05/16 41.0 5.70 6.55
BP 160805P00041500 P 08/05/16 41.5 6.25 6.95
BP 160805P00042000 P 08/05/16 42.0 6.70 8.05
BP 160805P00042500 P 08/05/16 42.5 7.00 8.70
BP 160805P00043000 P 08/05/16 43.0 7.75 8.55
BP 160805P00043500 P 08/05/16 43.5 6.90 9.10
BP 160805P00044000 P 08/05/16 44.0 8.05 10.15
BP 160812C00025000 C 08/12/16 25.0 8.70 12.10
BP 160812C00026000 C 08/12/16 26.0 7.10 11.15
BP 160812C00027000 C 08/12/16 27.0 7.50 9.30
BP 160812C00027500 C 08/12/16 27.5 6.00 8.75
BP 160812C00028000 C 08/12/16 28.0 6.45 8.00
BP 160812C00028500 C 08/12/16 28.5 5.90 7.50
BP 160812C00029000 C 08/12/16 29.0 5.50 7.00
BP 160812C00029500 C 08/12/16 29.5 5.05 6.50
BP 160812C00030000 C 08/12/16 30.0 4.65 6.00
BP 160812C00030500 C 08/12/16 30.5 4.20 5.55
BP 160812C00031000 C 08/12/16 31.0 3.75 5.10
BP 160812C00031500 C 08/12/16 31.5 3.30 4.60
BP 160812C00032000 C 08/12/16 32.0 3.50 3.95
BP 160812C00032500 C 08/12/16 32.5 3.20 3.55
BP 160812C00033000 C 08/12/16 33.0 2.73 3.05
BP 160812C00033500 C 08/12/16 33.5 2.39 2.64
BP 160812C00034000 C 08/12/16 34.0 2.06 2.24
BP 160812C00034500 C 08/12/16 34.5 1.70 1.89
BP 160812C00035000 C 08/12/16 35.0 1.43 1.57
BP 160812C00035500 C 08/12/16 35.5 1.15 1.30
BP 160812C00036000 C 08/12/16 36.0 0.91 1.00
BP 160812C00036500 C 08/12/16 36.5 0.68 0.78
BP 160812C00037000 C 08/12/16 37.0 0.50 0.62
BP 160812C00037500 C 08/12/16 37.5 0.37 0.49
BP 160812C00038000 C 08/12/16 38.0 0.27 0.35
BP 160812C00038500 C 08/12/16 38.5 0.16 0.27
BP 160812C00039000 C 08/12/16 39.0 0.07 0.21
BP 160812C00039500 C 08/12/16 39.5 0.04 0.17
BP 160812C00040000 C 08/12/16 40.0 0.02 0.13
BP 160812C00040500 C 08/12/16 40.5 0.01 0.11
BP 160812C00041000 C 08/12/16 41.0 0.00 0.09
BP 160812C00041500 C 08/12/16 41.5 0.00 0.07
BP 160812C00042000 C 08/12/16 42.0 0.00 0.06
BP 160812C00043000 C 08/12/16 43.0 0.00 0.05
BP 160812C00044000 C 08/12/16 44.0 0.00 0.04
BP 160812P00025000 P 08/12/16 25.0 0.00 0.12
BP 160812P00026000 P 08/12/16 26.0 0.03 0.13
BP 160812P00027000 P 08/12/16 27.0 0.02 0.18
BP 160812P00027500 P 08/12/16 27.5 0.04 0.19
BP 160812P00028000 P 08/12/16 28.0 0.06 0.21
BP 160812P00028500 P 08/12/16 28.5 0.08 0.23
BP 160812P00029000 P 08/12/16 29.0 0.09 0.26
BP 160812P00029500 P 08/12/16 29.5 0.11 0.28
BP 160812P00030000 P 08/12/16 30.0 0.16 0.31
BP 160812P00030500 P 08/12/16 30.5 0.20 0.37
BP 160812P00031000 P 08/12/16 31.0 0.26 0.33
BP 160812P00031500 P 08/12/16 31.5 0.31 0.39
BP 160812P00032000 P 08/12/16 32.0 0.36 0.47
BP 160812P00032500 P 08/12/16 32.5 0.45 0.56
BP 160812P00033000 P 08/12/16 33.0 0.56 0.68
BP 160812P00033500 P 08/12/16 33.5 0.68 0.82
BP 160812P00034000 P 08/12/16 34.0 0.86 0.97
BP 160812P00034500 P 08/12/16 34.5 1.02 1.23
BP 160812P00035000 P 08/12/16 35.0 1.24 1.40
BP 160812P00035500 P 08/12/16 35.5 1.48 1.77
BP 160812P00036000 P 08/12/16 36.0 1.74 1.96
BP 160812P00036500 P 08/12/16 36.5 2.06 2.40
BP 160812P00037000 P 08/12/16 37.0 2.46 2.59
BP 160812P00037500 P 08/12/16 37.5 2.77 3.15
BP 160812P00038000 P 08/12/16 38.0 3.15 3.50
BP 160812P00038500 P 08/12/16 38.5 3.55 4.05
BP 160812P00039000 P 08/12/16 39.0 4.00 4.45
BP 160812P00039500 P 08/12/16 39.5 3.75 5.00
BP 160812P00040000 P 08/12/16 40.0 4.05 5.65
BP 160812P00040500 P 08/12/16 40.5 5.15 6.75
BP 160812P00041000 P 08/12/16 41.0 5.35 6.85
BP 160812P00041500 P 08/12/16 41.5 5.95 7.10
BP 160812P00042000 P 08/12/16 42.0 5.75 8.70
BP 160812P00043000 P 08/12/16 43.0 6.70 9.70
BP 160812P00044000 P 08/12/16 44.0 7.50 10.70
BP 160819C00019000 C 08/19/16 19.0 14.45 17.65
BP 160819C00020000 C 08/19/16 20.0 13.40 17.25
BP 160819C00021000 C 08/19/16 21.0 12.20 16.30
BP 160819C00022000 C 08/19/16 22.0 11.25 15.25
BP 160819C00023000 C 08/19/16 23.0 10.20 14.05
BP 160819C00024000 C 08/19/16 24.0 9.25 13.00
BP 160819C00025000 C 08/19/16 25.0 8.20 12.00
BP 160819C00026000 C 08/19/16 26.0 8.45 9.80
BP 160819C00027000 C 08/19/16 27.0 7.45 8.80
BP 160819C00028000 C 08/19/16 28.0 6.70 7.80
BP 160819C00029000 C 08/19/16 29.0 5.55 6.80
BP 160819C00030000 C 08/19/16 30.0 4.80 5.85
BP 160819C00031000 C 08/19/16 31.0 4.60 4.85
BP 160819C00032000 C 08/19/16 32.0 3.70 3.95
BP 160819C00033000 C 08/19/16 33.0 2.91 3.05
BP 160819C00034000 C 08/19/16 34.0 2.16 2.23
BP 160819C00035000 C 08/19/16 35.0 1.51 1.57
BP 160819C00036000 C 08/19/16 36.0 0.99 1.04
BP 160819C00037000 C 08/19/16 37.0 0.61 0.65
BP 160819C00038000 C 08/19/16 38.0 0.34 0.37
BP 160819C00039000 C 08/19/16 39.0 0.16 0.21
BP 160819C00040000 C 08/19/16 40.0 0.04 0.13
BP 160819C00041000 C 08/19/16 41.0 0.01 0.09
BP 160819C00042000 C 08/19/16 42.0 0.00 0.06
BP 160819C00043000 C 08/19/16 43.0 0.00 0.05
BP 160819C00044000 C 08/19/16 44.0 0.00 0.04
BP 160819C00045000 C 08/19/16 45.0 0.00 0.04
BP 160819P00019000 P 08/19/16 19.0 0.00 0.04
BP 160819P00020000 P 08/19/16 20.0 0.00 0.04
BP 160819P00021000 P 08/19/16 21.0 0.00 0.04
BP 160819P00022000 P 08/19/16 22.0 0.00 0.05
BP 160819P00023000 P 08/19/16 23.0 0.01 0.04
BP 160819P00024000 P 08/19/16 24.0 0.02 0.06
BP 160819P00025000 P 08/19/16 25.0 0.03 0.08
BP 160819P00026000 P 08/19/16 26.0 0.05 0.10
BP 160819P00027000 P 08/19/16 27.0 0.07 0.11
BP 160819P00028000 P 08/19/16 28.0 0.10 0.13
BP 160819P00029000 P 08/19/16 29.0 0.15 0.18
BP 160819P00030000 P 08/19/16 30.0 0.23 0.25
BP 160819P00031000 P 08/19/16 31.0 0.32 0.36
BP 160819P00032000 P 08/19/16 32.0 0.47 0.51
BP 160819P00033000 P 08/19/16 33.0 0.69 0.73
BP 160819P00034000 P 08/19/16 34.0 0.99 1.04
BP 160819P00035000 P 08/19/16 35.0 1.38 1.44
BP 160819P00036000 P 08/19/16 36.0 1.90 1.97
BP 160819P00037000 P 08/19/16 37.0 2.50 2.65
BP 160819P00038000 P 08/19/16 38.0 3.20 3.45
BP 160819P00039000 P 08/19/16 39.0 4.05 4.55
BP 160819P00040000 P 08/19/16 40.0 4.95 5.45
BP 160819P00041000 P 08/19/16 41.0 5.90 7.00
BP 160819P00042000 P 08/19/16 42.0 6.85 7.45
BP 160819P00043000 P 08/19/16 43.0 7.85 8.55
BP 160819P00044000 P 08/19/16 44.0 7.90 9.60
BP 160819P00045000 P 08/19/16 45.0 8.75 10.55
BP 160916C00019000 C 09/16/16 19.0 14.25 17.60
BP 160916C00020000 C 09/16/16 20.0 13.15 17.15
BP 160916C00021000 C 09/16/16 21.0 12.20 16.00
BP 160916C00022000 C 09/16/16 22.0 11.20 15.25
BP 160916C00023000 C 09/16/16 23.0 10.35 14.05
BP 160916C00024000 C 09/16/16 24.0 10.15 11.80
BP 160916C00025000 C 09/16/16 25.0 9.45 10.80
BP 160916C00026000 C 09/16/16 26.0 8.45 9.85
BP 160916C00027000 C 09/16/16 27.0 7.50 8.90
BP 160916C00028000 C 09/16/16 28.0 6.70 7.80
BP 160916C00029000 C 09/16/16 29.0 6.50 6.80
BP 160916C00030000 C 09/16/16 30.0 5.55 5.85
BP 160916C00031000 C 09/16/16 31.0 4.70 4.90
BP 160916C00032000 C 09/16/16 32.0 3.75 4.05
BP 160916C00033000 C 09/16/16 33.0 3.00 3.15
BP 160916C00034000 C 09/16/16 34.0 2.37 2.43
BP 160916C00035000 C 09/16/16 35.0 1.76 1.81
BP 160916C00036000 C 09/16/16 36.0 1.24 1.28
BP 160916C00037000 C 09/16/16 37.0 0.84 0.88
BP 160916C00038000 C 09/16/16 38.0 0.54 0.59
BP 160916C00039000 C 09/16/16 39.0 0.35 0.38
BP 160916C00040000 C 09/16/16 40.0 0.20 0.23
BP 160916C00041000 C 09/16/16 41.0 0.08 0.16
BP 160916C00042000 C 09/16/16 42.0 0.03 0.10
BP 160916C00043000 C 09/16/16 43.0 0.01 0.07
BP 160916C00044000 C 09/16/16 44.0 0.01 0.06
BP 160916C00045000 C 09/16/16 45.0 0.00 0.05
BP 160916P00019000 P 09/16/16 19.0 0.01 0.04
BP 160916P00020000 P 09/16/16 20.0 0.01 0.05
BP 160916P00021000 P 09/16/16 21.0 0.02 0.06
BP 160916P00022000 P 09/16/16 22.0 0.03 0.07
BP 160916P00023000 P 09/16/16 23.0 0.04 0.09
BP 160916P00024000 P 09/16/16 24.0 0.06 0.11
BP 160916P00025000 P 09/16/16 25.0 0.08 0.14
BP 160916P00026000 P 09/16/16 26.0 0.11 0.17
BP 160916P00027000 P 09/16/16 27.0 0.15 0.21
BP 160916P00028000 P 09/16/16 28.0 0.21 0.24
BP 160916P00029000 P 09/16/16 29.0 0.28 0.33
BP 160916P00030000 P 09/16/16 30.0 0.38 0.42
BP 160916P00031000 P 09/16/16 31.0 0.52 0.55
BP 160916P00032000 P 09/16/16 32.0 0.71 0.75
BP 160916P00033000 P 09/16/16 33.0 0.95 1.00
BP 160916P00034000 P 09/16/16 34.0 1.27 1.32
BP 160916P00035000 P 09/16/16 35.0 1.69 1.73
BP 160916P00036000 P 09/16/16 36.0 2.18 2.25
BP 160916P00037000 P 09/16/16 37.0 2.80 2.87
BP 160916P00038000 P 09/16/16 38.0 3.45 3.65
BP 160916P00039000 P 09/16/16 39.0 4.25 4.75
BP 160916P00040000 P 09/16/16 40.0 5.10 5.75
BP 160916P00041000 P 09/16/16 41.0 5.95 6.80
BP 160916P00042000 P 09/16/16 42.0 6.90 7.55
BP 160916P00043000 P 09/16/16 43.0 7.85 8.75
BP 160916P00044000 P 09/16/16 44.0 8.80 9.75
BP 160916P00045000 P 09/16/16 45.0 9.15 10.55
BP 161021C00015000 C 10/21/16 15.0 18.35 21.95
BP 161021C00016000 C 10/21/16 16.0 17.15 21.15
BP 161021C00017000 C 10/21/16 17.0 16.10 20.15
BP 161021C00018000 C 10/21/16 18.0 15.25 19.15
BP 161021C00019000 C 10/21/16 19.0 14.25 18.15
BP 161021C00020000 C 10/21/16 20.0 13.20 17.10
BP 161021C00021000 C 10/21/16 21.0 12.15 16.10
BP 161021C00022000 C 10/21/16 22.0 11.10 15.10
BP 161021C00023000 C 10/21/16 23.0 10.15 14.10
BP 161021C00024000 C 10/21/16 24.0 9.20 12.50
BP 161021C00025000 C 10/21/16 25.0 8.25 11.55
BP 161021C00026000 C 10/21/16 26.0 8.50 9.90
BP 161021C00027000 C 10/21/16 27.0 7.55 8.95
BP 161021C00028000 C 10/21/16 28.0 6.75 7.85
BP 161021C00029000 C 10/21/16 29.0 5.85 6.90
BP 161021C00030000 C 10/21/16 30.0 5.60 5.95
BP 161021C00031000 C 10/21/16 31.0 4.75 5.05
BP 161021C00032000 C 10/21/16 32.0 3.95 4.20
BP 161021C00033000 C 10/21/16 33.0 3.20 3.45
BP 161021C00034000 C 10/21/16 34.0 2.61 2.70
BP 161021C00035000 C 10/21/16 35.0 2.05 2.08
BP 161021C00036000 C 10/21/16 36.0 1.51 1.59
BP 161021C00037000 C 10/21/16 37.0 1.10 1.17
BP 161021C00038000 C 10/21/16 38.0 0.77 0.84
BP 161021C00039000 C 10/21/16 39.0 0.53 0.61
BP 161021C00040000 C 10/21/16 40.0 0.35 0.40
BP 161021C00041000 C 10/21/16 41.0 0.20 0.28
BP 161021C00042000 C 10/21/16 42.0 0.11 0.18
BP 161021C00043000 C 10/21/16 43.0 0.05 0.13
BP 161021P00015000 P 10/21/16 15.0 0.00 0.04
BP 161021P00016000 P 10/21/16 16.0 0.00 0.05
BP 161021P00017000 P 10/21/16 17.0 0.01 0.05
BP 161021P00018000 P 10/21/16 18.0 0.02 0.06
BP 161021P00019000 P 10/21/16 19.0 0.03 0.06
BP 161021P00020000 P 10/21/16 20.0 0.03 0.08
BP 161021P00021000 P 10/21/16 21.0 0.04 0.09
BP 161021P00022000 P 10/21/16 22.0 0.06 0.11
BP 161021P00023000 P 10/21/16 23.0 0.09 0.14
BP 161021P00024000 P 10/21/16 24.0 0.11 0.17
BP 161021P00025000 P 10/21/16 25.0 0.15 0.20
BP 161021P00026000 P 10/21/16 26.0 0.19 0.24
BP 161021P00027000 P 10/21/16 27.0 0.25 0.32
BP 161021P00028000 P 10/21/16 28.0 0.33 0.36
BP 161021P00029000 P 10/21/16 29.0 0.43 0.47
BP 161021P00030000 P 10/21/16 30.0 0.55 0.60
BP 161021P00031000 P 10/21/16 31.0 0.73 0.79
BP 161021P00032000 P 10/21/16 32.0 0.95 1.02
BP 161021P00033000 P 10/21/16 33.0 1.22 1.28
BP 161021P00034000 P 10/21/16 34.0 1.56 1.63
BP 161021P00035000 P 10/21/16 35.0 2.00 2.05
BP 161021P00036000 P 10/21/16 36.0 2.47 2.55
BP 161021P00037000 P 10/21/16 37.0 3.00 3.20
BP 161021P00038000 P 10/21/16 38.0 3.70 3.85
BP 161021P00039000 P 10/21/16 39.0 4.45 4.60
BP 161021P00040000 P 10/21/16 40.0 5.20 5.60
BP 161021P00041000 P 10/21/16 41.0 6.05 6.55
BP 161021P00042000 P 10/21/16 42.0 6.95 7.55
BP 161021P00043000 P 10/21/16 43.0 7.85 8.55
BP 170120C00015000 C 01/20/17 15.0 18.20 22.40
BP 170120C00016000 C 01/20/17 16.0 17.10 21.40
BP 170120C00017000 C 01/20/17 17.0 16.10 20.40
BP 170120C00018000 C 01/20/17 18.0 15.20 19.40
BP 170120C00019000 C 01/20/17 19.0 14.20 18.55
BP 170120C00020000 C 01/20/17 20.0 13.20 17.40
BP 170120C00021000 C 01/20/17 21.0 12.10 16.30
BP 170120C00022000 C 01/20/17 22.0 11.35 15.65
BP 170120C00023000 C 01/20/17 23.0 11.15 12.95
BP 170120C00024000 C 01/20/17 24.0 9.10 13.35
BP 170120C00025000 C 01/20/17 25.0 10.30 10.80
BP 170120C00026000 C 01/20/17 26.0 8.55 9.90
BP 170120C00027000 C 01/20/17 27.0 7.90 8.95
BP 170120C00028000 C 01/20/17 28.0 7.50 7.90
BP 170120C00029000 C 01/20/17 29.0 6.50 7.00
BP 170120C00030000 C 01/20/17 30.0 5.90 6.10
BP 170120C00031000 C 01/20/17 31.0 5.10 5.30
BP 170120C00032000 C 01/20/17 32.0 4.30 4.55
BP 170120C00033000 C 01/20/17 33.0 3.65 3.85
BP 170120C00034000 C 01/20/17 34.0 3.05 3.20
BP 170120C00035000 C 01/20/17 35.0 2.48 2.60
BP 170120C00036000 C 01/20/17 36.0 1.99 2.11
BP 170120C00037000 C 01/20/17 37.0 1.54 1.69
BP 170120C00038000 C 01/20/17 38.0 1.25 1.35
BP 170120C00039000 C 01/20/17 39.0 0.93 1.00
BP 170120C00040000 C 01/20/17 40.0 0.70 0.77
BP 170120C00041000 C 01/20/17 41.0 0.50 0.57
BP 170120C00042000 C 01/20/17 42.0 0.38 0.44
BP 170120C00043000 C 01/20/17 43.0 0.29 0.35
BP 170120C00044000 C 01/20/17 44.0 0.19 0.26
BP 170120C00045000 C 01/20/17 45.0 0.13 0.20
BP 170120C00046000 C 01/20/17 46.0 0.08 0.18
BP 170120C00047000 C 01/20/17 47.0 0.06 0.16
BP 170120C00050000 C 01/20/17 50.0 0.03 0.04
BP 170120C00052500 C 01/20/17 52.5 0.01 0.08
BP 170120C00055000 C 01/20/17 55.0 0.00 0.05
BP 170120C00060000 C 01/20/17 60.0 0.00 0.04
BP 170120C00065000 C 01/20/17 65.0 0.00 0.03
BP 170120P00015000 P 01/20/17 15.0 0.02 0.13
BP 170120P00016000 P 01/20/17 16.0 0.03 0.15
BP 170120P00017000 P 01/20/17 17.0 0.05 0.17
BP 170120P00018000 P 01/20/17 18.0 0.07 0.20
BP 170120P00019000 P 01/20/17 19.0 0.09 0.23
BP 170120P00020000 P 01/20/17 20.0 0.14 0.23
BP 170120P00021000 P 01/20/17 21.0 0.17 0.31
BP 170120P00022000 P 01/20/17 22.0 0.21 0.34
BP 170120P00023000 P 01/20/17 23.0 0.27 0.41
BP 170120P00024000 P 01/20/17 24.0 0.32 0.47
BP 170120P00025000 P 01/20/17 25.0 0.40 0.50
BP 170120P00026000 P 01/20/17 26.0 0.49 0.57
BP 170120P00027000 P 01/20/17 27.0 0.60 0.67
BP 170120P00028000 P 01/20/17 28.0 0.76 0.81
BP 170120P00029000 P 01/20/17 29.0 0.88 0.97
BP 170120P00030000 P 01/20/17 30.0 1.09 1.20
BP 170120P00031000 P 01/20/17 31.0 1.35 1.45
BP 170120P00032000 P 01/20/17 32.0 1.61 1.75
BP 170120P00033000 P 01/20/17 33.0 1.94 2.08
BP 170120P00034000 P 01/20/17 34.0 2.35 2.49
BP 170120P00035000 P 01/20/17 35.0 2.83 2.97
BP 170120P00036000 P 01/20/17 36.0 3.35 3.55
BP 170120P00037000 P 01/20/17 37.0 3.90 4.10
BP 170120P00038000 P 01/20/17 38.0 4.60 4.80
BP 170120P00039000 P 01/20/17 39.0 5.30 5.50
BP 170120P00040000 P 01/20/17 40.0 6.05 6.30
BP 170120P00041000 P 01/20/17 41.0 6.80 7.30
BP 170120P00042000 P 01/20/17 42.0 7.65 8.25
BP 170120P00043000 P 01/20/17 43.0 8.55 9.00
BP 170120P00044000 P 01/20/17 44.0 9.30 10.75
BP 170120P00045000 P 01/20/17 45.0 10.30 11.25
BP 170120P00046000 P 01/20/17 46.0 11.15 12.75
BP 170120P00047000 P 01/20/17 47.0 12.20 13.25
BP 170120P00050000 P 01/20/17 50.0 15.20 16.20
BP 170120P00052500 P 01/20/17 52.5 15.85 20.20
BP 170120P00055000 P 01/20/17 55.0 18.45 22.60
BP 170120P00060000 P 01/20/17 60.0 23.60 27.60
BP 170120P00065000 P 01/20/17 65.0 28.60 32.60
BP 180119C00015000 C 01/19/18 15.0 18.10 21.75
BP 180119C00018000 C 01/19/18 18.0 15.10 19.50
BP 180119C00020000 C 01/19/18 20.0 14.10 17.50
BP 180119C00023000 C 01/19/18 23.0 10.80 13.65
BP 180119C00025000 C 01/19/18 25.0 9.80 11.05
BP 180119C00028000 C 01/19/18 28.0 7.45 8.60
BP 180119C00030000 C 01/19/18 30.0 6.45 6.65
BP 180119C00032000 C 01/19/18 32.0 4.80 5.50
BP 180119C00035000 C 01/19/18 35.0 3.55 3.85
BP 180119C00037000 C 01/19/18 37.0 2.70 2.90
BP 180119C00040000 C 01/19/18 40.0 1.78 1.85
BP 180119C00042000 C 01/19/18 42.0 1.27 1.50
BP 180119C00045000 C 01/19/18 45.0 0.65 0.90
BP 180119C00050000 C 01/19/18 50.0 0.09 0.40
BP 180119P00015000 P 01/19/18 15.0 0.25 0.64
BP 180119P00018000 P 01/19/18 18.0 0.39 0.89
BP 180119P00020000 P 01/19/18 20.0 0.60 1.24
BP 180119P00023000 P 01/19/18 23.0 1.08 1.40
BP 180119P00025000 P 01/19/18 25.0 1.52 1.69
BP 180119P00028000 P 01/19/18 28.0 2.31 2.45
BP 180119P00030000 P 01/19/18 30.0 3.00 3.20
BP 180119P00032000 P 01/19/18 32.0 3.75 4.10
BP 180119P00035000 P 01/19/18 35.0 5.25 5.65
BP 180119P00037000 P 01/19/18 37.0 6.40 6.70
BP 180119P00040000 P 01/19/18 40.0 8.35 8.75
BP 180119P00042000 P 01/19/18 42.0 9.85 10.75
BP 180119P00045000 P 01/19/18 45.0 12.00 13.55
BP 180119P00050000 P 01/19/18 50.0 16.35 18.70

OPRA data is delayed 15 minutes.