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


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 160805C00025000 C 08/05/16 25.0 8.50 9.80
BP 160805C00026000 C 08/05/16 26.0 6.05 10.50
BP 160805C00027000 C 08/05/16 27.0 5.05 7.50
BP 160805C00027500 C 08/05/16 27.5 6.45 7.00
BP 160805C00028000 C 08/05/16 28.0 5.55 6.50
BP 160805C00028500 C 08/05/16 28.5 5.45 6.00
BP 160805C00029000 C 08/05/16 29.0 4.95 5.50
BP 160805C00029500 C 08/05/16 29.5 4.65 5.00
BP 160805C00030000 C 08/05/16 30.0 4.10 4.50
BP 160805C00030500 C 08/05/16 30.5 3.65 4.00
BP 160805C00031000 C 08/05/16 31.0 3.25 3.50
BP 160805C00031500 C 08/05/16 31.5 2.89 2.94
BP 160805C00032000 C 08/05/16 32.0 2.39 2.44
BP 160805C00032500 C 08/05/16 32.5 1.89 1.94
BP 160805C00033000 C 08/05/16 33.0 1.40 1.44
BP 160805C00033500 C 08/05/16 33.5 0.93 0.97
BP 160805C00034000 C 08/05/16 34.0 0.53 0.56
BP 160805C00034500 C 08/05/16 34.5 0.24 0.27
BP 160805C00035000 C 08/05/16 35.0 0.07 0.11
BP 160805C00035500 C 08/05/16 35.5 0.00 0.05
BP 160805C00036000 C 08/05/16 36.0 0.00 0.04
BP 160805C00036500 C 08/05/16 36.5 0.00 0.03
BP 160805C00037000 C 08/05/16 37.0 0.00 0.03
BP 160805C00037500 C 08/05/16 37.5 0.00 0.03
BP 160805C00038000 C 08/05/16 38.0 0.00 0.03
BP 160805C00038500 C 08/05/16 38.5 0.00 0.03
BP 160805C00039000 C 08/05/16 39.0 0.00 0.03
BP 160805C00039500 C 08/05/16 39.5 0.00 0.03
BP 160805C00040000 C 08/05/16 40.0 0.00 0.03
BP 160805C00040500 C 08/05/16 40.5 0.00 0.03
BP 160805C00041000 C 08/05/16 41.0 0.00 0.03
BP 160805C00041500 C 08/05/16 41.5 0.00 0.03
BP 160805C00042000 C 08/05/16 42.0 0.00 0.03
BP 160805C00042500 C 08/05/16 42.5 0.00 0.03
BP 160805C00043000 C 08/05/16 43.0 0.00 0.03
BP 160805C00043500 C 08/05/16 43.5 0.00 0.03
BP 160805C00044000 C 08/05/16 44.0 0.00 0.03
BP 160805C00045000 C 08/05/16 45.0 0.00 0.03
BP 160805P00025000 P 08/05/16 25.0 0.00 0.03
BP 160805P00026000 P 08/05/16 26.0 0.00 0.03
BP 160805P00027000 P 08/05/16 27.0 0.00 0.03
BP 160805P00027500 P 08/05/16 27.5 0.00 0.03
BP 160805P00028000 P 08/05/16 28.0 0.00 0.03
BP 160805P00028500 P 08/05/16 28.5 0.00 0.03
BP 160805P00029000 P 08/05/16 29.0 0.00 0.04
BP 160805P00029500 P 08/05/16 29.5 0.00 0.02
BP 160805P00030000 P 08/05/16 30.0 0.00 0.04
BP 160805P00030500 P 08/05/16 30.5 0.00 0.05
BP 160805P00031000 P 08/05/16 31.0 0.00 0.06
BP 160805P00031500 P 08/05/16 31.5 0.02 0.06
BP 160805P00032000 P 08/05/16 32.0 0.04 0.08
BP 160805P00032500 P 08/05/16 32.5 0.08 0.11
BP 160805P00033000 P 08/05/16 33.0 0.16 0.19
BP 160805P00033500 P 08/05/16 33.5 0.29 0.33
BP 160805P00034000 P 08/05/16 34.0 0.52 0.56
BP 160805P00034500 P 08/05/16 34.5 0.84 0.88
BP 160805P00035000 P 08/05/16 35.0 1.24 1.28
BP 160805P00035500 P 08/05/16 35.5 1.70 1.74
BP 160805P00036000 P 08/05/16 36.0 2.17 2.22
BP 160805P00036500 P 08/05/16 36.5 2.66 2.71
BP 160805P00037000 P 08/05/16 37.0 3.10 3.30
BP 160805P00037500 P 08/05/16 37.5 3.60 3.75
BP 160805P00038000 P 08/05/16 38.0 4.10 5.35
BP 160805P00038500 P 08/05/16 38.5 4.60 4.80
BP 160805P00039000 P 08/05/16 39.0 5.10 5.35
BP 160805P00039500 P 08/05/16 39.5 5.60 5.80
BP 160805P00040000 P 08/05/16 40.0 6.10 6.35
BP 160805P00040500 P 08/05/16 40.5 5.80 6.80
BP 160805P00041000 P 08/05/16 41.0 5.30 7.40
BP 160805P00041500 P 08/05/16 41.5 5.55 9.95
BP 160805P00042000 P 08/05/16 42.0 5.90 10.25
BP 160805P00042500 P 08/05/16 42.5 6.35 10.80
BP 160805P00043000 P 08/05/16 43.0 6.90 11.05
BP 160805P00043500 P 08/05/16 43.5 7.90 12.10
BP 160805P00044000 P 08/05/16 44.0 8.25 12.60
BP 160805P00045000 P 08/05/16 45.0 10.80 11.30
BP 160812C00025000 C 08/12/16 25.0 8.50 9.80
BP 160812C00026000 C 08/12/16 26.0 6.00 9.50
BP 160812C00027000 C 08/12/16 27.0 6.95 7.50
BP 160812C00027500 C 08/12/16 27.5 6.55 7.00
BP 160812C00028000 C 08/12/16 28.0 6.00 6.50
BP 160812C00028500 C 08/12/16 28.5 5.50 6.00
BP 160812C00029000 C 08/12/16 29.0 5.05 5.50
BP 160812C00029500 C 08/12/16 29.5 4.55 5.00
BP 160812C00030000 C 08/12/16 30.0 4.05 4.50
BP 160812C00030500 C 08/12/16 30.5 3.65 4.00
BP 160812C00031000 C 08/12/16 31.0 3.25 3.50
BP 160812C00031500 C 08/12/16 31.5 2.89 2.94
BP 160812C00032000 C 08/12/16 32.0 2.39 2.44
BP 160812C00032500 C 08/12/16 32.5 1.90 1.94
BP 160812C00033000 C 08/12/16 33.0 1.41 1.45
BP 160812C00033500 C 08/12/16 33.5 0.97 1.00
BP 160812C00034000 C 08/12/16 34.0 0.60 0.63
BP 160812C00034500 C 08/12/16 34.5 0.34 0.37
BP 160812C00035000 C 08/12/16 35.0 0.17 0.20
BP 160812C00035500 C 08/12/16 35.5 0.09 0.12
BP 160812C00036000 C 08/12/16 36.0 0.04 0.07
BP 160812C00036500 C 08/12/16 36.5 0.01 0.04
BP 160812C00037000 C 08/12/16 37.0 0.01 0.04
BP 160812C00037500 C 08/12/16 37.5 0.00 0.03
BP 160812C00038000 C 08/12/16 38.0 0.00 0.03
BP 160812C00038500 C 08/12/16 38.5 0.00 0.03
BP 160812C00039000 C 08/12/16 39.0 0.00 0.03
BP 160812C00039500 C 08/12/16 39.5 0.00 0.03
BP 160812C00040000 C 08/12/16 40.0 0.00 0.03
BP 160812C00040500 C 08/12/16 40.5 0.00 0.03
BP 160812C00041000 C 08/12/16 41.0 0.00 0.03
BP 160812C00041500 C 08/12/16 41.5 0.00 0.03
BP 160812C00042000 C 08/12/16 42.0 0.00 0.03
BP 160812C00043000 C 08/12/16 43.0 0.00 0.03
BP 160812C00044000 C 08/12/16 44.0 0.00 0.03
BP 160812C00045000 C 08/12/16 45.0 0.00 0.03
BP 160812P00025000 P 08/12/16 25.0 0.00 0.03
BP 160812P00026000 P 08/12/16 26.0 0.00 0.03
BP 160812P00027000 P 08/12/16 27.0 0.00 0.04
BP 160812P00027500 P 08/12/16 27.5 0.00 0.04
BP 160812P00028000 P 08/12/16 28.0 0.00 0.04
BP 160812P00028500 P 08/12/16 28.5 0.00 0.04
BP 160812P00029000 P 08/12/16 29.0 0.00 0.05
BP 160812P00029500 P 08/12/16 29.5 0.00 0.06
BP 160812P00030000 P 08/12/16 30.0 0.02 0.07
BP 160812P00030500 P 08/12/16 30.5 0.03 0.08
BP 160812P00031000 P 08/12/16 31.0 0.05 0.09
BP 160812P00031500 P 08/12/16 31.5 0.08 0.13
BP 160812P00032000 P 08/12/16 32.0 0.13 0.17
BP 160812P00032500 P 08/12/16 32.5 0.20 0.22
BP 160812P00033000 P 08/12/16 33.0 0.31 0.34
BP 160812P00033500 P 08/12/16 33.5 0.47 0.50
BP 160812P00034000 P 08/12/16 34.0 0.69 0.72
BP 160812P00034500 P 08/12/16 34.5 0.98 1.02
BP 160812P00035000 P 08/12/16 35.0 1.31 1.39
BP 160812P00035500 P 08/12/16 35.5 1.77 1.81
BP 160812P00036000 P 08/12/16 36.0 2.20 2.26
BP 160812P00036500 P 08/12/16 36.5 2.68 2.74
BP 160812P00037000 P 08/12/16 37.0 3.15 3.40
BP 160812P00037500 P 08/12/16 37.5 3.60 3.95
BP 160812P00038000 P 08/12/16 38.0 4.10 4.30
BP 160812P00038500 P 08/12/16 38.5 4.60 4.85
BP 160812P00039000 P 08/12/16 39.0 5.10 5.45
BP 160812P00039500 P 08/12/16 39.5 5.60 5.80
BP 160812P00040000 P 08/12/16 40.0 6.10 6.30
BP 160812P00040500 P 08/12/16 40.5 6.60 6.80
BP 160812P00041000 P 08/12/16 41.0 5.75 7.35
BP 160812P00041500 P 08/12/16 41.5 5.75 9.15
BP 160812P00042000 P 08/12/16 42.0 6.00 10.20
BP 160812P00043000 P 08/12/16 43.0 7.75 9.45
BP 160812P00044000 P 08/12/16 44.0 8.00 12.50
BP 160812P00045000 P 08/12/16 45.0 10.80 11.50
BP 160819C00019000 C 08/19/16 19.0 14.20 16.10
BP 160819C00020000 C 08/19/16 20.0 12.05 16.40
BP 160819C00021000 C 08/19/16 21.0 11.05 13.50
BP 160819C00022000 C 08/19/16 22.0 10.00 13.45
BP 160819C00023000 C 08/19/16 23.0 9.00 13.10
BP 160819C00024000 C 08/19/16 24.0 7.90 12.20
BP 160819C00024500 C 08/19/16 24.5 7.60 10.10
BP 160819C00025000 C 08/19/16 25.0 7.10 9.55
BP 160819C00025500 C 08/19/16 25.5 6.60 10.85
BP 160819C00026000 C 08/19/16 26.0 6.05 10.30
BP 160819C00026500 C 08/19/16 26.5 7.25 8.00
BP 160819C00027000 C 08/19/16 27.0 7.00 7.50
BP 160819C00027500 C 08/19/16 27.5 6.50 7.00
BP 160819C00028000 C 08/19/16 28.0 5.95 6.50
BP 160819C00028500 C 08/19/16 28.5 5.40 6.00
BP 160819C00029000 C 08/19/16 29.0 5.00 5.50
BP 160819C00029500 C 08/19/16 29.5 4.50 5.00
BP 160819C00030000 C 08/19/16 30.0 4.15 4.50
BP 160819C00030500 C 08/19/16 30.5 3.65 4.00
BP 160819C00031000 C 08/19/16 31.0 3.30 3.50
BP 160819C00031500 C 08/19/16 31.5 2.89 2.94
BP 160819C00032000 C 08/19/16 32.0 2.40 2.43
BP 160819C00032500 C 08/19/16 32.5 1.90 1.94
BP 160819C00033000 C 08/19/16 33.0 1.44 1.48
BP 160819C00033500 C 08/19/16 33.5 1.02 1.06
BP 160819C00034000 C 08/19/16 34.0 0.70 0.73
BP 160819C00034500 C 08/19/16 34.5 0.45 0.48
BP 160819C00035000 C 08/19/16 35.0 0.28 0.30
BP 160819C00035500 C 08/19/16 35.5 0.15 0.19
BP 160819C00036000 C 08/19/16 36.0 0.10 0.12
BP 160819C00036500 C 08/19/16 36.5 0.04 0.07
BP 160819C00037000 C 08/19/16 37.0 0.03 0.05
BP 160819C00037500 C 08/19/16 37.5 0.02 0.04
BP 160819C00038000 C 08/19/16 38.0 0.01 0.03
BP 160819C00038500 C 08/19/16 38.5 0.00 0.03
BP 160819C00039000 C 08/19/16 39.0 0.00 0.03
BP 160819C00039500 C 08/19/16 39.5 0.00 0.03
BP 160819C00040000 C 08/19/16 40.0 0.00 0.02
BP 160819C00040500 C 08/19/16 40.5 0.00 0.03
BP 160819C00041000 C 08/19/16 41.0 0.00 0.03
BP 160819C00041500 C 08/19/16 41.5 0.00 0.03
BP 160819C00042000 C 08/19/16 42.0 0.00 0.03
BP 160819C00042500 C 08/19/16 42.5 0.00 0.03
BP 160819C00043000 C 08/19/16 43.0 0.00 0.03
BP 160819C00043500 C 08/19/16 43.5 0.00 0.03
BP 160819C00044000 C 08/19/16 44.0 0.00 0.03
BP 160819C00045000 C 08/19/16 45.0 0.00 0.02
BP 160819C00046000 C 08/19/16 46.0 0.00 0.02
BP 160819C00047000 C 08/19/16 47.0 0.00 0.02
BP 160819P00019000 P 08/19/16 19.0 0.00 0.02
BP 160819P00020000 P 08/19/16 20.0 0.00 0.02
BP 160819P00021000 P 08/19/16 21.0 0.00 0.02
BP 160819P00022000 P 08/19/16 22.0 0.00 0.02
BP 160819P00023000 P 08/19/16 23.0 0.00 0.02
BP 160819P00024000 P 08/19/16 24.0 0.00 0.02
BP 160819P00024500 P 08/19/16 24.5 0.00 0.02
BP 160819P00025000 P 08/19/16 25.0 0.00 0.03
BP 160819P00025500 P 08/19/16 25.5 0.00 0.03
BP 160819P00026000 P 08/19/16 26.0 0.00 0.03
BP 160819P00026500 P 08/19/16 26.5 0.00 0.03
BP 160819P00027000 P 08/19/16 27.0 0.00 0.03
BP 160819P00027500 P 08/19/16 27.5 0.00 0.04
BP 160819P00028000 P 08/19/16 28.0 0.01 0.05
BP 160819P00028500 P 08/19/16 28.5 0.00 0.05
BP 160819P00029000 P 08/19/16 29.0 0.02 0.05
BP 160819P00029500 P 08/19/16 29.5 0.03 0.07
BP 160819P00030000 P 08/19/16 30.0 0.05 0.08
BP 160819P00030500 P 08/19/16 30.5 0.06 0.09
BP 160819P00031000 P 08/19/16 31.0 0.10 0.13
BP 160819P00031500 P 08/19/16 31.5 0.14 0.17
BP 160819P00032000 P 08/19/16 32.0 0.21 0.22
BP 160819P00032500 P 08/19/16 32.5 0.30 0.33
BP 160819P00033000 P 08/19/16 33.0 0.43 0.46
BP 160819P00033500 P 08/19/16 33.5 0.61 0.63
BP 160819P00034000 P 08/19/16 34.0 0.84 0.86
BP 160819P00034500 P 08/19/16 34.5 1.12 1.15
BP 160819P00035000 P 08/19/16 35.0 1.45 1.49
BP 160819P00035500 P 08/19/16 35.5 1.84 1.88
BP 160819P00036000 P 08/19/16 36.0 2.25 2.31
BP 160819P00036500 P 08/19/16 36.5 2.70 2.76
BP 160819P00037000 P 08/19/16 37.0 3.15 3.35
BP 160819P00037500 P 08/19/16 37.5 3.65 3.85
BP 160819P00038000 P 08/19/16 38.0 4.10 4.30
BP 160819P00038500 P 08/19/16 38.5 4.60 4.85
BP 160819P00039000 P 08/19/16 39.0 5.10 5.35
BP 160819P00039500 P 08/19/16 39.5 5.60 5.85
BP 160819P00040000 P 08/19/16 40.0 6.10 6.35
BP 160819P00040500 P 08/19/16 40.5 6.60 6.80
BP 160819P00041000 P 08/19/16 41.0 6.75 7.45
BP 160819P00041500 P 08/19/16 41.5 6.20 7.90
BP 160819P00042000 P 08/19/16 42.0 7.85 8.45
BP 160819P00042500 P 08/19/16 42.5 6.50 11.10
BP 160819P00043000 P 08/19/16 43.0 8.85 9.45
BP 160819P00043500 P 08/19/16 43.5 7.65 11.95
BP 160819P00044000 P 08/19/16 44.0 9.75 10.85
BP 160819P00045000 P 08/19/16 45.0 8.85 11.35
BP 160819P00046000 P 08/19/16 46.0 10.05 13.75
BP 160819P00047000 P 08/19/16 47.0 12.80 13.45
BP 160826C00025000 C 08/26/16 25.0 8.50 10.05
BP 160826C00026000 C 08/26/16 26.0 6.00 8.60
BP 160826C00027000 C 08/26/16 27.0 7.00 7.50
BP 160826C00028000 C 08/26/16 28.0 5.95 6.50
BP 160826C00028500 C 08/26/16 28.5 5.50 6.00
BP 160826C00029000 C 08/26/16 29.0 4.95 5.50
BP 160826C00029500 C 08/26/16 29.5 4.50 5.00
BP 160826C00030000 C 08/26/16 30.0 4.10 4.50
BP 160826C00030500 C 08/26/16 30.5 3.70 4.00
BP 160826C00031000 C 08/26/16 31.0 3.25 3.50
BP 160826C00031500 C 08/26/16 31.5 2.89 2.94
BP 160826C00032000 C 08/26/16 32.0 2.40 2.44
BP 160826C00032500 C 08/26/16 32.5 1.92 1.96
BP 160826C00033000 C 08/26/16 33.0 1.47 1.52
BP 160826C00033500 C 08/26/16 33.5 1.09 1.13
BP 160826C00034000 C 08/26/16 34.0 0.75 0.83
BP 160826C00034500 C 08/26/16 34.5 0.55 0.58
BP 160826C00035000 C 08/26/16 35.0 0.37 0.39
BP 160826C00035500 C 08/26/16 35.5 0.22 0.27
BP 160826C00036000 C 08/26/16 36.0 0.13 0.17
BP 160826C00036500 C 08/26/16 36.5 0.06 0.11
BP 160826C00037000 C 08/26/16 37.0 0.04 0.08
BP 160826C00037500 C 08/26/16 37.5 0.01 0.06
BP 160826C00038000 C 08/26/16 38.0 0.02 0.04
BP 160826C00038500 C 08/26/16 38.5 0.00 0.03
BP 160826C00039000 C 08/26/16 39.0 0.00 0.03
BP 160826C00039500 C 08/26/16 39.5 0.00 0.03
BP 160826C00040000 C 08/26/16 40.0 0.00 0.03
BP 160826C00040500 C 08/26/16 40.5 0.00 0.03
BP 160826C00041000 C 08/26/16 41.0 0.00 0.03
BP 160826C00041500 C 08/26/16 41.5 0.00 0.03
BP 160826C00042000 C 08/26/16 42.0 0.00 0.02
BP 160826C00042500 C 08/26/16 42.5 0.00 0.02
BP 160826C00043000 C 08/26/16 43.0 0.00 0.02
BP 160826C00044000 C 08/26/16 44.0 0.00 0.02
BP 160826C00045000 C 08/26/16 45.0 0.00 0.02
BP 160826P00025000 P 08/26/16 25.0 0.00 0.03
BP 160826P00026000 P 08/26/16 26.0 0.00 0.04
BP 160826P00027000 P 08/26/16 27.0 0.01 0.05
BP 160826P00028000 P 08/26/16 28.0 0.02 0.07
BP 160826P00028500 P 08/26/16 28.5 0.03 0.08
BP 160826P00029000 P 08/26/16 29.0 0.04 0.10
BP 160826P00029500 P 08/26/16 29.5 0.06 0.12
BP 160826P00030000 P 08/26/16 30.0 0.08 0.15
BP 160826P00030500 P 08/26/16 30.5 0.11 0.19
BP 160826P00031000 P 08/26/16 31.0 0.16 0.23
BP 160826P00031500 P 08/26/16 31.5 0.21 0.26
BP 160826P00032000 P 08/26/16 32.0 0.29 0.33
BP 160826P00032500 P 08/26/16 32.5 0.39 0.42
BP 160826P00033000 P 08/26/16 33.0 0.53 0.56
BP 160826P00033500 P 08/26/16 33.5 0.70 0.75
BP 160826P00034000 P 08/26/16 34.0 0.93 0.97
BP 160826P00034500 P 08/26/16 34.5 1.21 1.24
BP 160826P00035000 P 08/26/16 35.0 1.54 1.58
BP 160826P00035500 P 08/26/16 35.5 1.89 1.95
BP 160826P00036000 P 08/26/16 36.0 2.31 2.36
BP 160826P00036500 P 08/26/16 36.5 2.74 2.80
BP 160826P00037000 P 08/26/16 37.0 3.15 3.35
BP 160826P00037500 P 08/26/16 37.5 3.65 3.90
BP 160826P00038000 P 08/26/16 38.0 4.15 4.35
BP 160826P00038500 P 08/26/16 38.5 4.60 4.90
BP 160826P00039000 P 08/26/16 39.0 5.10 5.40
BP 160826P00039500 P 08/26/16 39.5 5.50 5.90
BP 160826P00040000 P 08/26/16 40.0 6.10 6.30
BP 160826P00040500 P 08/26/16 40.5 6.60 6.80
BP 160826P00041000 P 08/26/16 41.0 4.95 9.30
BP 160826P00041500 P 08/26/16 41.5 5.50 10.00
BP 160826P00042000 P 08/26/16 42.0 6.15 8.35
BP 160826P00042500 P 08/26/16 42.5 6.50 9.15
BP 160826P00043000 P 08/26/16 43.0 7.05 11.60
BP 160826P00044000 P 08/26/16 44.0 9.75 10.45
BP 160826P00045000 P 08/26/16 45.0 10.80 11.45
BP 160902C00026000 C 09/02/16 26.0 7.50 8.60
BP 160902C00027000 C 09/02/16 27.0 6.85 8.30
BP 160902C00028000 C 09/02/16 28.0 5.85 7.30
BP 160902C00028500 C 09/02/16 28.5 5.40 6.85
BP 160902C00029000 C 09/02/16 29.0 5.00 6.25
BP 160902C00029500 C 09/02/16 29.5 4.45 5.70
BP 160902C00030000 C 09/02/16 30.0 4.00 4.55
BP 160902C00030500 C 09/02/16 30.5 3.55 4.90
BP 160902C00031000 C 09/02/16 31.0 3.25 3.50
BP 160902C00031500 C 09/02/16 31.5 2.89 2.94
BP 160902C00032000 C 09/02/16 32.0 2.39 2.46
BP 160902C00032500 C 09/02/16 32.5 1.94 1.99
BP 160902C00033000 C 09/02/16 33.0 1.51 1.58
BP 160902C00033500 C 09/02/16 33.5 1.16 1.21
BP 160902C00034000 C 09/02/16 34.0 0.86 0.93
BP 160902C00034500 C 09/02/16 34.5 0.63 0.68
BP 160902C00035000 C 09/02/16 35.0 0.45 0.48
BP 160902C00035500 C 09/02/16 35.5 0.29 0.34
BP 160902C00036000 C 09/02/16 36.0 0.19 0.24
BP 160902C00036500 C 09/02/16 36.5 0.10 0.16
BP 160902C00037000 C 09/02/16 37.0 0.06 0.11
BP 160902C00037500 C 09/02/16 37.5 0.03 0.08
BP 160902C00038000 C 09/02/16 38.0 0.02 0.06
BP 160902C00038500 C 09/02/16 38.5 0.00 0.05
BP 160902C00039000 C 09/02/16 39.0 0.00 0.04
BP 160902C00039500 C 09/02/16 39.5 0.00 0.03
BP 160902C00040000 C 09/02/16 40.0 0.00 0.03
BP 160902C00040500 C 09/02/16 40.5 0.00 0.03
BP 160902C00041000 C 09/02/16 41.0 0.00 0.03
BP 160902C00041500 C 09/02/16 41.5 0.00 0.03
BP 160902C00042000 C 09/02/16 42.0 0.00 0.03
BP 160902C00042500 C 09/02/16 42.5 0.00 0.02
BP 160902C00043000 C 09/02/16 43.0 0.00 0.03
BP 160902C00044000 C 09/02/16 44.0 0.00 0.02
BP 160902C00045000 C 09/02/16 45.0 0.00 0.02
BP 160902P00026000 P 09/02/16 26.0 0.00 0.05
BP 160902P00027000 P 09/02/16 27.0 0.01 0.07
BP 160902P00028000 P 09/02/16 28.0 0.03 0.09
BP 160902P00028500 P 09/02/16 28.5 0.05 0.11
BP 160902P00029000 P 09/02/16 29.0 0.07 0.13
BP 160902P00029500 P 09/02/16 29.5 0.09 0.16
BP 160902P00030000 P 09/02/16 30.0 0.12 0.20
BP 160902P00030500 P 09/02/16 30.5 0.16 0.24
BP 160902P00031000 P 09/02/16 31.0 0.21 0.29
BP 160902P00031500 P 09/02/16 31.5 0.27 0.33
BP 160902P00032000 P 09/02/16 32.0 0.36 0.41
BP 160902P00032500 P 09/02/16 32.5 0.48 0.52
BP 160902P00033000 P 09/02/16 33.0 0.62 0.66
BP 160902P00033500 P 09/02/16 33.5 0.78 0.85
BP 160902P00034000 P 09/02/16 34.0 1.01 1.07
BP 160902P00034500 P 09/02/16 34.5 1.27 1.34
BP 160902P00035000 P 09/02/16 35.0 1.58 1.67
BP 160902P00035500 P 09/02/16 35.5 1.94 2.02
BP 160902P00036000 P 09/02/16 36.0 2.35 2.42
BP 160902P00036500 P 09/02/16 36.5 2.78 2.84
BP 160902P00037000 P 09/02/16 37.0 3.20 3.45
BP 160902P00037500 P 09/02/16 37.5 3.65 3.85
BP 160902P00038000 P 09/02/16 38.0 4.15 4.35
BP 160902P00038500 P 09/02/16 38.5 4.60 4.90
BP 160902P00039000 P 09/02/16 39.0 5.10 5.35
BP 160902P00039500 P 09/02/16 39.5 5.60 5.90
BP 160902P00040000 P 09/02/16 40.0 5.20 6.40
BP 160902P00040500 P 09/02/16 40.5 5.70 6.90
BP 160902P00041000 P 09/02/16 41.0 6.70 7.50
BP 160902P00041500 P 09/02/16 41.5 6.20 9.20
BP 160902P00042000 P 09/02/16 42.0 7.50 8.85
BP 160902P00042500 P 09/02/16 42.5 6.50 10.55
BP 160902P00043000 P 09/02/16 43.0 6.95 11.15
BP 160902P00044000 P 09/02/16 44.0 8.35 10.35
BP 160902P00045000 P 09/02/16 45.0 10.80 11.40
BP 160909C00026000 C 09/09/16 26.0 5.90 10.35
BP 160909C00027000 C 09/09/16 27.0 4.95 9.30
BP 160909C00027500 C 09/09/16 27.5 6.35 7.80
BP 160909C00028000 C 09/09/16 28.0 5.85 7.30
BP 160909C00028500 C 09/09/16 28.5 5.40 6.85
BP 160909C00029000 C 09/09/16 29.0 4.95 6.35
BP 160909C00029500 C 09/09/16 29.5 4.45 5.85
BP 160909C00030000 C 09/09/16 30.0 4.05 5.55
BP 160909C00030500 C 09/09/16 30.5 3.50 4.05
BP 160909C00031000 C 09/09/16 31.0 3.15 3.50
BP 160909C00031500 C 09/09/16 31.5 2.89 2.95
BP 160909C00032000 C 09/09/16 32.0 2.40 2.49
BP 160909C00032500 C 09/09/16 32.5 1.94 2.06
BP 160909C00033000 C 09/09/16 33.0 1.59 1.64
BP 160909C00033500 C 09/09/16 33.5 1.25 1.29
BP 160909C00034000 C 09/09/16 34.0 0.97 1.00
BP 160909C00034500 C 09/09/16 34.5 0.73 0.78
BP 160909C00035000 C 09/09/16 35.0 0.54 0.58
BP 160909C00035500 C 09/09/16 35.5 0.36 0.43
BP 160909C00036000 C 09/09/16 36.0 0.25 0.31
BP 160909C00036500 C 09/09/16 36.5 0.16 0.21
BP 160909C00037000 C 09/09/16 37.0 0.08 0.15
BP 160909C00037500 C 09/09/16 37.5 0.05 0.11
BP 160909C00038000 C 09/09/16 38.0 0.03 0.08
BP 160909C00038500 C 09/09/16 38.5 0.02 0.06
BP 160909C00039000 C 09/09/16 39.0 0.00 0.05
BP 160909C00039500 C 09/09/16 39.5 0.00 0.04
BP 160909C00040000 C 09/09/16 40.0 0.00 0.04
BP 160909C00040500 C 09/09/16 40.5 0.00 0.03
BP 160909C00041000 C 09/09/16 41.0 0.00 0.03
BP 160909C00041500 C 09/09/16 41.5 0.00 0.03
BP 160909C00042000 C 09/09/16 42.0 0.00 0.03
BP 160909C00043000 C 09/09/16 43.0 0.00 0.03
BP 160909C00044000 C 09/09/16 44.0 0.00 0.03
BP 160909P00026000 P 09/09/16 26.0 0.01 0.06
BP 160909P00027000 P 09/09/16 27.0 0.02 0.08
BP 160909P00027500 P 09/09/16 27.5 0.04 0.10
BP 160909P00028000 P 09/09/16 28.0 0.05 0.11
BP 160909P00028500 P 09/09/16 28.5 0.07 0.13
BP 160909P00029000 P 09/09/16 29.0 0.10 0.16
BP 160909P00029500 P 09/09/16 29.5 0.12 0.19
BP 160909P00030000 P 09/09/16 30.0 0.16 0.23
BP 160909P00030500 P 09/09/16 30.5 0.21 0.27
BP 160909P00031000 P 09/09/16 31.0 0.26 0.32
BP 160909P00031500 P 09/09/16 31.5 0.34 0.39
BP 160909P00032000 P 09/09/16 32.0 0.44 0.48
BP 160909P00032500 P 09/09/16 32.5 0.56 0.60
BP 160909P00033000 P 09/09/16 33.0 0.71 0.75
BP 160909P00033500 P 09/09/16 33.5 0.87 0.96
BP 160909P00034000 P 09/09/16 34.0 1.09 1.20
BP 160909P00034500 P 09/09/16 34.5 1.33 1.52
BP 160909P00035000 P 09/09/16 35.0 1.66 1.78
BP 160909P00035500 P 09/09/16 35.5 2.01 2.11
BP 160909P00036000 P 09/09/16 36.0 2.40 2.50
BP 160909P00036500 P 09/09/16 36.5 2.81 3.05
BP 160909P00037000 P 09/09/16 37.0 3.20 3.45
BP 160909P00037500 P 09/09/16 37.5 3.65 4.05
BP 160909P00038000 P 09/09/16 38.0 4.15 4.35
BP 160909P00038500 P 09/09/16 38.5 4.60 5.00
BP 160909P00039000 P 09/09/16 39.0 5.15 5.35
BP 160909P00039500 P 09/09/16 39.5 5.60 5.90
BP 160909P00040000 P 09/09/16 40.0 6.10 6.35
BP 160909P00040500 P 09/09/16 40.5 5.65 6.90
BP 160909P00041000 P 09/09/16 41.0 5.10 9.55
BP 160909P00041500 P 09/09/16 41.5 5.70 10.10
BP 160909P00042000 P 09/09/16 42.0 5.95 10.20
BP 160909P00043000 P 09/09/16 43.0 7.20 11.60
BP 160909P00044000 P 09/09/16 44.0 8.65 12.60
BP 160916C00019000 C 09/16/16 19.0 14.20 16.10
BP 160916C00020000 C 09/16/16 20.0 12.05 16.35
BP 160916C00021000 C 09/16/16 21.0 10.95 15.35
BP 160916C00022000 C 09/16/16 22.0 10.05 14.35
BP 160916C00023000 C 09/16/16 23.0 9.30 13.30
BP 160916C00024000 C 09/16/16 24.0 8.15 12.20
BP 160916C00025000 C 09/16/16 25.0 8.50 10.05
BP 160916C00026000 C 09/16/16 26.0 6.20 10.00
BP 160916C00027000 C 09/16/16 27.0 7.00 8.65
BP 160916C00028000 C 09/16/16 28.0 6.00 6.50
BP 160916C00029000 C 09/16/16 29.0 5.15 5.50
BP 160916C00030000 C 09/16/16 30.0 4.15 4.50
BP 160916C00031000 C 09/16/16 31.0 3.15 3.50
BP 160916C00032000 C 09/16/16 32.0 2.45 2.49
BP 160916C00033000 C 09/16/16 33.0 1.65 1.68
BP 160916C00034000 C 09/16/16 34.0 1.05 1.06
BP 160916C00035000 C 09/16/16 35.0 0.61 0.63
BP 160916C00036000 C 09/16/16 36.0 0.32 0.35
BP 160916C00037000 C 09/16/16 37.0 0.16 0.18
BP 160916C00038000 C 09/16/16 38.0 0.05 0.10
BP 160916C00039000 C 09/16/16 39.0 0.03 0.06
BP 160916C00040000 C 09/16/16 40.0 0.02 0.04
BP 160916C00041000 C 09/16/16 41.0 0.00 0.03
BP 160916C00042000 C 09/16/16 42.0 0.00 0.03
BP 160916C00043000 C 09/16/16 43.0 0.00 0.03
BP 160916C00044000 C 09/16/16 44.0 0.00 0.03
BP 160916C00045000 C 09/16/16 45.0 0.00 0.02
BP 160916C00050000 C 09/16/16 50.0 0.00 0.02
BP 160916P00019000 P 09/16/16 19.0 0.00 0.02
BP 160916P00020000 P 09/16/16 20.0 0.00 0.02
BP 160916P00021000 P 09/16/16 21.0 0.00 0.03
BP 160916P00022000 P 09/16/16 22.0 0.00 0.03
BP 160916P00023000 P 09/16/16 23.0 0.00 0.03
BP 160916P00024000 P 09/16/16 24.0 0.00 0.04
BP 160916P00025000 P 09/16/16 25.0 0.01 0.05
BP 160916P00026000 P 09/16/16 26.0 0.02 0.06
BP 160916P00027000 P 09/16/16 27.0 0.04 0.09
BP 160916P00028000 P 09/16/16 28.0 0.07 0.11
BP 160916P00029000 P 09/16/16 29.0 0.12 0.16
BP 160916P00030000 P 09/16/16 30.0 0.20 0.23
BP 160916P00031000 P 09/16/16 31.0 0.31 0.34
BP 160916P00032000 P 09/16/16 32.0 0.50 0.53
BP 160916P00033000 P 09/16/16 33.0 0.78 0.80
BP 160916P00034000 P 09/16/16 34.0 1.20 1.22
BP 160916P00035000 P 09/16/16 35.0 1.77 1.78
BP 160916P00036000 P 09/16/16 36.0 2.47 2.52
BP 160916P00037000 P 09/16/16 37.0 3.25 3.55
BP 160916P00038000 P 09/16/16 38.0 4.20 4.35
BP 160916P00039000 P 09/16/16 39.0 5.10 5.40
BP 160916P00040000 P 09/16/16 40.0 6.10 6.40
BP 160916P00041000 P 09/16/16 41.0 6.55 7.55
BP 160916P00042000 P 09/16/16 42.0 7.85 8.75
BP 160916P00043000 P 09/16/16 43.0 7.65 9.50
BP 160916P00044000 P 09/16/16 44.0 9.75 10.45
BP 160916P00045000 P 09/16/16 45.0 9.85 11.50
BP 160916P00050000 P 09/16/16 50.0 15.80 16.50
BP 161021C00015000 C 10/21/16 15.0 18.20 19.60
BP 161021C00016000 C 10/21/16 16.0 16.00 20.30
BP 161021C00017000 C 10/21/16 17.0 15.10 19.35
BP 161021C00018000 C 10/21/16 18.0 14.00 18.25
BP 161021C00019000 C 10/21/16 19.0 13.10 17.35
BP 161021C00020000 C 10/21/16 20.0 12.10 14.60
BP 161021C00021000 C 10/21/16 21.0 11.10 13.60
BP 161021C00022000 C 10/21/16 22.0 9.95 14.10
BP 161021C00023000 C 10/21/16 23.0 8.90 13.10
BP 161021C00024000 C 10/21/16 24.0 8.30 12.20
BP 161021C00025000 C 10/21/16 25.0 7.10 11.15
BP 161021C00026000 C 10/21/16 26.0 7.50 8.75
BP 161021C00027000 C 10/21/16 27.0 6.65 7.85
BP 161021C00028000 C 10/21/16 28.0 5.55 6.55
BP 161021C00029000 C 10/21/16 29.0 4.70 5.55
BP 161021C00030000 C 10/21/16 30.0 3.85 4.55
BP 161021C00031000 C 10/21/16 31.0 3.40 3.60
BP 161021C00032000 C 10/21/16 32.0 2.70 2.74
BP 161021C00033000 C 10/21/16 33.0 2.01 2.06
BP 161021C00034000 C 10/21/16 34.0 1.45 1.48
BP 161021C00035000 C 10/21/16 35.0 0.98 1.02
BP 161021C00036000 C 10/21/16 36.0 0.62 0.66
BP 161021C00037000 C 10/21/16 37.0 0.37 0.41
BP 161021C00038000 C 10/21/16 38.0 0.21 0.25
BP 161021C00039000 C 10/21/16 39.0 0.10 0.16
BP 161021C00040000 C 10/21/16 40.0 0.05 0.10
BP 161021C00041000 C 10/21/16 41.0 0.02 0.07
BP 161021C00042000 C 10/21/16 42.0 0.00 0.05
BP 161021C00043000 C 10/21/16 43.0 0.00 0.04
BP 161021C00044000 C 10/21/16 44.0 0.00 0.03
BP 161021P00015000 P 10/21/16 15.0 0.00 0.02
BP 161021P00016000 P 10/21/16 16.0 0.00 0.03
BP 161021P00017000 P 10/21/16 17.0 0.00 0.03
BP 161021P00018000 P 10/21/16 18.0 0.00 0.03
BP 161021P00019000 P 10/21/16 19.0 0.00 0.03
BP 161021P00020000 P 10/21/16 20.0 0.00 0.04
BP 161021P00021000 P 10/21/16 21.0 0.00 0.04
BP 161021P00022000 P 10/21/16 22.0 0.01 0.05
BP 161021P00023000 P 10/21/16 23.0 0.02 0.06
BP 161021P00024000 P 10/21/16 24.0 0.04 0.08
BP 161021P00025000 P 10/21/16 25.0 0.06 0.10
BP 161021P00026000 P 10/21/16 26.0 0.09 0.14
BP 161021P00027000 P 10/21/16 27.0 0.14 0.16
BP 161021P00028000 P 10/21/16 28.0 0.20 0.24
BP 161021P00029000 P 10/21/16 29.0 0.29 0.32
BP 161021P00030000 P 10/21/16 30.0 0.41 0.44
BP 161021P00031000 P 10/21/16 31.0 0.58 0.63
BP 161021P00032000 P 10/21/16 32.0 0.82 0.86
BP 161021P00033000 P 10/21/16 33.0 1.15 1.18
BP 161021P00034000 P 10/21/16 34.0 1.58 1.61
BP 161021P00035000 P 10/21/16 35.0 2.11 2.15
BP 161021P00036000 P 10/21/16 36.0 2.77 2.81
BP 161021P00037000 P 10/21/16 37.0 3.45 3.65
BP 161021P00038000 P 10/21/16 38.0 4.30 4.60
BP 161021P00039000 P 10/21/16 39.0 5.15 5.60
BP 161021P00040000 P 10/21/16 40.0 6.10 6.60
BP 161021P00041000 P 10/21/16 41.0 7.05 7.60
BP 161021P00042000 P 10/21/16 42.0 7.80 8.60
BP 161021P00043000 P 10/21/16 43.0 8.85 9.60
BP 161021P00044000 P 10/21/16 44.0 9.50 11.05
BP 170120C00015000 C 01/20/17 15.0 18.20 20.10
BP 170120C00016000 C 01/20/17 16.0 15.95 19.55
BP 170120C00017000 C 01/20/17 17.0 15.10 18.55
BP 170120C00018000 C 01/20/17 18.0 15.20 17.10
BP 170120C00019000 C 01/20/17 19.0 13.10 16.55
BP 170120C00020000 C 01/20/17 20.0 13.20 14.80
BP 170120C00021000 C 01/20/17 21.0 12.20 14.10
BP 170120C00022000 C 01/20/17 22.0 10.00 14.30
BP 170120C00023000 C 01/20/17 23.0 10.20 11.80
BP 170120C00024000 C 01/20/17 24.0 8.35 12.30
BP 170120C00025000 C 01/20/17 25.0 8.50 9.75
BP 170120C00026000 C 01/20/17 26.0 7.50 8.80
BP 170120C00027000 C 01/20/17 27.0 6.60 7.70
BP 170120C00028000 C 01/20/17 28.0 6.15 6.55
BP 170120C00029000 C 01/20/17 29.0 5.05 5.60
BP 170120C00030000 C 01/20/17 30.0 4.50 4.70
BP 170120C00031000 C 01/20/17 31.0 3.70 3.90
BP 170120C00032000 C 01/20/17 32.0 3.00 3.20
BP 170120C00033000 C 01/20/17 33.0 2.45 2.54
BP 170120C00034000 C 01/20/17 34.0 1.82 1.98
BP 170120C00035000 C 01/20/17 35.0 1.47 1.56
BP 170120C00036000 C 01/20/17 36.0 1.06 1.14
BP 170120C00037000 C 01/20/17 37.0 0.78 0.85
BP 170120C00038000 C 01/20/17 38.0 0.53 0.65
BP 170120C00039000 C 01/20/17 39.0 0.38 0.45
BP 170120C00040000 C 01/20/17 40.0 0.26 0.30
BP 170120C00041000 C 01/20/17 41.0 0.17 0.23
BP 170120C00042000 C 01/20/17 42.0 0.11 0.17
BP 170120C00043000 C 01/20/17 43.0 0.07 0.10
BP 170120C00044000 C 01/20/17 44.0 0.04 0.09
BP 170120C00045000 C 01/20/17 45.0 0.04 0.07
BP 170120C00046000 C 01/20/17 46.0 0.01 0.06
BP 170120C00047000 C 01/20/17 47.0 0.00 0.05
BP 170120C00048000 C 01/20/17 48.0 0.00 0.04
BP 170120C00049000 C 01/20/17 49.0 0.00 0.04
BP 170120C00050000 C 01/20/17 50.0 0.01 0.03
BP 170120C00052500 C 01/20/17 52.5 0.00 0.01
BP 170120C00055000 C 01/20/17 55.0 0.00 0.03
BP 170120C00060000 C 01/20/17 60.0 0.00 0.02
BP 170120C00065000 C 01/20/17 65.0 0.00 0.02
BP 170120P00015000 P 01/20/17 15.0 0.01 0.05
BP 170120P00016000 P 01/20/17 16.0 0.01 0.05
BP 170120P00017000 P 01/20/17 17.0 0.02 0.07
BP 170120P00018000 P 01/20/17 18.0 0.03 0.08
BP 170120P00019000 P 01/20/17 19.0 0.05 0.11
BP 170120P00020000 P 01/20/17 20.0 0.07 0.14
BP 170120P00021000 P 01/20/17 21.0 0.10 0.16
BP 170120P00022000 P 01/20/17 22.0 0.13 0.21
BP 170120P00023000 P 01/20/17 23.0 0.17 0.26
BP 170120P00024000 P 01/20/17 24.0 0.22 0.30
BP 170120P00025000 P 01/20/17 25.0 0.29 0.35
BP 170120P00026000 P 01/20/17 26.0 0.36 0.43
BP 170120P00027000 P 01/20/17 27.0 0.47 0.55
BP 170120P00028000 P 01/20/17 28.0 0.60 0.70
BP 170120P00029000 P 01/20/17 29.0 0.77 0.84
BP 170120P00030000 P 01/20/17 30.0 0.99 1.10
BP 170120P00031000 P 01/20/17 31.0 1.26 1.30
BP 170120P00032000 P 01/20/17 32.0 1.58 1.63
BP 170120P00033000 P 01/20/17 33.0 1.97 2.07
BP 170120P00034000 P 01/20/17 34.0 2.45 2.53
BP 170120P00035000 P 01/20/17 35.0 3.00 3.15
BP 170120P00036000 P 01/20/17 36.0 3.60 3.85
BP 170120P00037000 P 01/20/17 37.0 4.30 4.50
BP 170120P00038000 P 01/20/17 38.0 5.10 5.40
BP 170120P00039000 P 01/20/17 39.0 5.90 6.55
BP 170120P00040000 P 01/20/17 40.0 6.80 7.45
BP 170120P00041000 P 01/20/17 41.0 7.55 8.70
BP 170120P00042000 P 01/20/17 42.0 8.50 9.60
BP 170120P00043000 P 01/20/17 43.0 9.40 10.55
BP 170120P00044000 P 01/20/17 44.0 10.40 11.50
BP 170120P00045000 P 01/20/17 45.0 11.30 12.85
BP 170120P00046000 P 01/20/17 46.0 12.25 13.85
BP 170120P00047000 P 01/20/17 47.0 13.25 14.90
BP 170120P00048000 P 01/20/17 48.0 12.45 16.95
BP 170120P00049000 P 01/20/17 49.0 13.40 17.95
BP 170120P00050000 P 01/20/17 50.0 14.80 17.90
BP 170120P00052500 P 01/20/17 52.5 17.35 20.40
BP 170120P00055000 P 01/20/17 55.0 20.10 23.10
BP 170120P00060000 P 01/20/17 60.0 24.60 27.35
BP 170120P00065000 P 01/20/17 65.0 29.55 32.35
BP 180119C00015000 C 01/19/18 15.0 17.40 20.60
BP 180119C00018000 C 01/19/18 18.0 13.90 18.50
BP 180119C00020000 C 01/19/18 20.0 12.40 15.50
BP 180119C00023000 C 01/19/18 23.0 10.00 12.00
BP 180119C00025000 C 01/19/18 25.0 8.05 10.00
BP 180119C00028000 C 01/19/18 28.0 6.35 6.90
BP 180119C00030000 C 01/19/18 30.0 4.85 5.45
BP 180119C00032000 C 01/19/18 32.0 4.10 4.30
BP 180119C00035000 C 01/19/18 35.0 2.60 2.83
BP 180119C00037000 C 01/19/18 37.0 2.05 2.11
BP 180119C00040000 C 01/19/18 40.0 1.19 1.35
BP 180119C00042000 C 01/19/18 42.0 0.83 0.98
BP 180119C00045000 C 01/19/18 45.0 0.44 0.58
BP 180119C00050000 C 01/19/18 50.0 0.08 0.38
BP 180119P00015000 P 01/19/18 15.0 0.14 0.46
BP 180119P00018000 P 01/19/18 18.0 0.33 0.73
BP 180119P00020000 P 01/19/18 20.0 0.52 0.76
BP 180119P00023000 P 01/19/18 23.0 1.05 1.25
BP 180119P00025000 P 01/19/18 25.0 1.48 1.65
BP 180119P00028000 P 01/19/18 28.0 2.35 2.42
BP 180119P00030000 P 01/19/18 30.0 3.10 3.30
BP 180119P00032000 P 01/19/18 32.0 4.00 4.25
BP 180119P00035000 P 01/19/18 35.0 5.70 5.90
BP 180119P00037000 P 01/19/18 37.0 6.95 7.15
BP 180119P00040000 P 01/19/18 40.0 9.00 10.15
BP 180119P00042000 P 01/19/18 42.0 10.60 11.85
BP 180119P00045000 P 01/19/18 45.0 12.45 15.25
BP 180119P00050000 P 01/19/18 50.0 17.10 20.30

OPRA data is delayed 15 minutes.