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 Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 160826C00024000 C 08/26/16 24.0 8.40 10.55
BP 160826C00025000 C 08/26/16 25.0 7.20 9.50
BP 160826C00026000 C 08/26/16 26.0 6.70 8.45
BP 160826C00027000 C 08/26/16 27.0 7.00 7.30
BP 160826C00028000 C 08/26/16 28.0 6.00 6.30
BP 160826C00028500 C 08/26/16 28.5 5.50 5.80
BP 160826C00029000 C 08/26/16 29.0 5.00 5.30
BP 160826C00029500 C 08/26/16 29.5 4.60 4.80
BP 160826C00030000 C 08/26/16 30.0 4.00 4.30
BP 160826C00030500 C 08/26/16 30.5 3.50 3.80
BP 160826C00031000 C 08/26/16 31.0 3.05 3.30
BP 160826C00031500 C 08/26/16 31.5 2.72 2.76
BP 160826C00032000 C 08/26/16 32.0 2.22 2.25
BP 160826C00032500 C 08/26/16 32.5 1.72 1.76
BP 160826C00033000 C 08/26/16 33.0 1.22 1.26
BP 160826C00033500 C 08/26/16 33.5 0.73 0.77
BP 160826C00034000 C 08/26/16 34.0 0.29 0.32
BP 160826C00034500 C 08/26/16 34.5 0.04 0.08
BP 160826C00035000 C 08/26/16 35.0 0.00 0.03
BP 160826C00035500 C 08/26/16 35.5 0.00 0.03
BP 160826C00036000 C 08/26/16 36.0 0.00 0.03
BP 160826C00036500 C 08/26/16 36.5 0.00 0.03
BP 160826C00037000 C 08/26/16 37.0 0.00 0.03
BP 160826C00037500 C 08/26/16 37.5 0.00 0.03
BP 160826C00038000 C 08/26/16 38.0 0.00 0.03
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 0.01
BP 160826C00041500 C 08/26/16 41.5 0.00 0.03
BP 160826C00042000 C 08/26/16 42.0 0.00 0.03
BP 160826C00042500 C 08/26/16 42.5 0.00 0.03
BP 160826C00043000 C 08/26/16 43.0 0.00 0.03
BP 160826C00044000 C 08/26/16 44.0 0.00 0.03
BP 160826C00045000 C 08/26/16 45.0 0.00 0.03
BP 160826P00024000 P 08/26/16 24.0 0.00 0.03
BP 160826P00025000 P 08/26/16 25.0 0.00 0.03
BP 160826P00026000 P 08/26/16 26.0 0.00 0.03
BP 160826P00027000 P 08/26/16 27.0 0.00 0.03
BP 160826P00028000 P 08/26/16 28.0 0.00 0.03
BP 160826P00028500 P 08/26/16 28.5 0.00 0.03
BP 160826P00029000 P 08/26/16 29.0 0.00 0.02
BP 160826P00029500 P 08/26/16 29.5 0.00 0.03
BP 160826P00030000 P 08/26/16 30.0 0.00 0.03
BP 160826P00030500 P 08/26/16 30.5 0.00 0.03
BP 160826P00031000 P 08/26/16 31.0 0.00 0.03
BP 160826P00031500 P 08/26/16 31.5 0.00 0.03
BP 160826P00032000 P 08/26/16 32.0 0.00 0.03
BP 160826P00032500 P 08/26/16 32.5 0.00 0.01
BP 160826P00033000 P 08/26/16 33.0 0.00 0.01
BP 160826P00033500 P 08/26/16 33.5 0.01 0.07
BP 160826P00034000 P 08/26/16 34.0 0.06 0.10
BP 160826P00034500 P 08/26/16 34.5 0.30 0.34
BP 160826P00035000 P 08/26/16 35.0 0.75 0.79
BP 160826P00035500 P 08/26/16 35.5 1.25 1.28
BP 160826P00036000 P 08/26/16 36.0 1.75 1.78
BP 160826P00036500 P 08/26/16 36.5 2.24 2.37
BP 160826P00037000 P 08/26/16 37.0 2.73 2.78
BP 160826P00037500 P 08/26/16 37.5 3.05 3.35
BP 160826P00038000 P 08/26/16 38.0 3.40 3.90
BP 160826P00038500 P 08/26/16 38.5 3.90 4.40
BP 160826P00039000 P 08/26/16 39.0 4.40 4.90
BP 160826P00039500 P 08/26/16 39.5 4.90 5.40
BP 160826P00040000 P 08/26/16 40.0 5.30 5.95
BP 160826P00040500 P 08/26/16 40.5 5.80 6.45
BP 160826P00041000 P 08/26/16 41.0 6.30 6.95
BP 160826P00041500 P 08/26/16 41.5 6.80 7.50
BP 160826P00042000 P 08/26/16 42.0 5.30 8.50
BP 160826P00042500 P 08/26/16 42.5 5.90 9.00
BP 160826P00043000 P 08/26/16 43.0 6.30 10.65
BP 160826P00044000 P 08/26/16 44.0 7.30 11.65
BP 160826P00045000 P 08/26/16 45.0 9.50 11.20
BP 160902C00024000 C 09/02/16 24.0 8.75 10.85
BP 160902C00025000 C 09/02/16 25.0 7.10 9.45
BP 160902C00026000 C 09/02/16 26.0 5.90 8.45
BP 160902C00027000 C 09/02/16 27.0 6.75 7.40
BP 160902C00028000 C 09/02/16 28.0 6.00 6.30
BP 160902C00028500 C 09/02/16 28.5 5.50 5.80
BP 160902C00029000 C 09/02/16 29.0 5.00 5.60
BP 160902C00029500 C 09/02/16 29.5 4.65 4.85
BP 160902C00030000 C 09/02/16 30.0 4.15 4.45
BP 160902C00030500 C 09/02/16 30.5 3.65 3.95
BP 160902C00031000 C 09/02/16 31.0 3.15 3.30
BP 160902C00031500 C 09/02/16 31.5 2.73 2.77
BP 160902C00032000 C 09/02/16 32.0 2.24 2.29
BP 160902C00032500 C 09/02/16 32.5 1.76 1.80
BP 160902C00033000 C 09/02/16 33.0 1.30 1.33
BP 160902C00033500 C 09/02/16 33.5 0.87 0.90
BP 160902C00034000 C 09/02/16 34.0 0.51 0.54
BP 160902C00034500 C 09/02/16 34.5 0.25 0.27
BP 160902C00035000 C 09/02/16 35.0 0.09 0.12
BP 160902C00035500 C 09/02/16 35.5 0.03 0.06
BP 160902C00036000 C 09/02/16 36.0 0.00 0.04
BP 160902C00036500 C 09/02/16 36.5 0.00 0.03
BP 160902C00037000 C 09/02/16 37.0 0.00 0.03
BP 160902C00037500 C 09/02/16 37.5 0.00 0.03
BP 160902C00038000 C 09/02/16 38.0 0.00 0.03
BP 160902C00038500 C 09/02/16 38.5 0.00 0.03
BP 160902C00039000 C 09/02/16 39.0 0.00 0.03
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 0.03
BP 160902C00043000 C 09/02/16 43.0 0.00 0.03
BP 160902C00043500 C 09/02/16 43.5 0.00 0.03
BP 160902C00044000 C 09/02/16 44.0 0.00 0.03
BP 160902C00045000 C 09/02/16 45.0 0.00 0.03
BP 160902P00024000 P 09/02/16 24.0 0.00 0.03
BP 160902P00025000 P 09/02/16 25.0 0.00 0.03
BP 160902P00026000 P 09/02/16 26.0 0.00 0.03
BP 160902P00027000 P 09/02/16 27.0 0.00 0.03
BP 160902P00028000 P 09/02/16 28.0 0.00 0.03
BP 160902P00028500 P 09/02/16 28.5 0.00 0.03
BP 160902P00029000 P 09/02/16 29.0 0.00 0.01
BP 160902P00029500 P 09/02/16 29.5 0.00 0.03
BP 160902P00030000 P 09/02/16 30.0 0.01 0.03
BP 160902P00030500 P 09/02/16 30.5 0.00 0.03
BP 160902P00031000 P 09/02/16 31.0 0.00 0.04
BP 160902P00031500 P 09/02/16 31.5 0.00 0.05
BP 160902P00032000 P 09/02/16 32.0 0.00 0.06
BP 160902P00032500 P 09/02/16 32.5 0.00 0.07
BP 160902P00033000 P 09/02/16 33.0 0.05 0.09
BP 160902P00033500 P 09/02/16 33.5 0.13 0.15
BP 160902P00034000 P 09/02/16 34.0 0.27 0.28
BP 160902P00034500 P 09/02/16 34.5 0.50 0.53
BP 160902P00035000 P 09/02/16 35.0 0.84 0.88
BP 160902P00035500 P 09/02/16 35.5 1.28 1.31
BP 160902P00036000 P 09/02/16 36.0 1.76 1.79
BP 160902P00036500 P 09/02/16 36.5 2.25 2.28
BP 160902P00037000 P 09/02/16 37.0 2.74 2.79
BP 160902P00037500 P 09/02/16 37.5 3.10 3.35
BP 160902P00038000 P 09/02/16 38.0 3.40 3.90
BP 160902P00038500 P 09/02/16 38.5 3.90 4.40
BP 160902P00039000 P 09/02/16 39.0 4.40 4.90
BP 160902P00039500 P 09/02/16 39.5 4.90 5.40
BP 160902P00040000 P 09/02/16 40.0 5.30 6.00
BP 160902P00040500 P 09/02/16 40.5 5.80 6.50
BP 160902P00041000 P 09/02/16 41.0 6.30 7.00
BP 160902P00041500 P 09/02/16 41.5 6.80 7.50
BP 160902P00042000 P 09/02/16 42.0 6.55 8.55
BP 160902P00042500 P 09/02/16 42.5 5.90 10.15
BP 160902P00043000 P 09/02/16 43.0 6.30 10.60
BP 160902P00043500 P 09/02/16 43.5 6.90 10.45
BP 160902P00044000 P 09/02/16 44.0 7.30 11.55
BP 160902P00045000 P 09/02/16 45.0 9.50 11.55
BP 160909C00024000 C 09/09/16 24.0 9.20 10.80
BP 160909C00025000 C 09/09/16 25.0 6.90 9.45
BP 160909C00026000 C 09/09/16 26.0 6.05 8.75
BP 160909C00027000 C 09/09/16 27.0 5.80 7.50
BP 160909C00027500 C 09/09/16 27.5 6.65 6.85
BP 160909C00028000 C 09/09/16 28.0 6.15 6.35
BP 160909C00028500 C 09/09/16 28.5 5.65 5.85
BP 160909C00029000 C 09/09/16 29.0 5.15 5.35
BP 160909C00029500 C 09/09/16 29.5 4.65 4.85
BP 160909C00030000 C 09/09/16 30.0 4.15 4.35
BP 160909C00030500 C 09/09/16 30.5 3.65 3.85
BP 160909C00031000 C 09/09/16 31.0 3.15 3.35
BP 160909C00031500 C 09/09/16 31.5 2.77 2.80
BP 160909C00032000 C 09/09/16 32.0 2.29 2.32
BP 160909C00032500 C 09/09/16 32.5 1.83 1.87
BP 160909C00033000 C 09/09/16 33.0 1.39 1.42
BP 160909C00033500 C 09/09/16 33.5 0.99 1.01
BP 160909C00034000 C 09/09/16 34.0 0.65 0.68
BP 160909C00034500 C 09/09/16 34.5 0.37 0.40
BP 160909C00035000 C 09/09/16 35.0 0.19 0.23
BP 160909C00035500 C 09/09/16 35.5 0.08 0.14
BP 160909C00036000 C 09/09/16 36.0 0.03 0.07
BP 160909C00036500 C 09/09/16 36.5 0.00 0.04
BP 160909C00037000 C 09/09/16 37.0 0.00 0.03
BP 160909C00037500 C 09/09/16 37.5 0.00 0.03
BP 160909C00038000 C 09/09/16 38.0 0.00 0.03
BP 160909C00038500 C 09/09/16 38.5 0.00 0.03
BP 160909C00039000 C 09/09/16 39.0 0.00 0.03
BP 160909C00039500 C 09/09/16 39.5 0.00 0.03
BP 160909C00040000 C 09/09/16 40.0 0.00 0.03
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 160909C00042500 C 09/09/16 42.5 0.00 0.03
BP 160909C00043000 C 09/09/16 43.0 0.00 0.50
BP 160909C00043500 C 09/09/16 43.5 0.00 0.03
BP 160909C00044000 C 09/09/16 44.0 0.00 0.50
BP 160909P00024000 P 09/09/16 24.0 0.00 0.03
BP 160909P00025000 P 09/09/16 25.0 0.00 0.03
BP 160909P00026000 P 09/09/16 26.0 0.00 0.50
BP 160909P00027000 P 09/09/16 27.0 0.00 0.50
BP 160909P00027500 P 09/09/16 27.5 0.00 0.03
BP 160909P00028000 P 09/09/16 28.0 0.00 0.03
BP 160909P00028500 P 09/09/16 28.5 0.00 0.03
BP 160909P00029000 P 09/09/16 29.0 0.00 0.04
BP 160909P00029500 P 09/09/16 29.5 0.00 0.04
BP 160909P00030000 P 09/09/16 30.0 0.00 0.04
BP 160909P00030500 P 09/09/16 30.5 0.00 0.05
BP 160909P00031000 P 09/09/16 31.0 0.00 0.06
BP 160909P00031500 P 09/09/16 31.5 0.01 0.08
BP 160909P00032000 P 09/09/16 32.0 0.04 0.09
BP 160909P00032500 P 09/09/16 32.5 0.08 0.11
BP 160909P00033000 P 09/09/16 33.0 0.14 0.17
BP 160909P00033500 P 09/09/16 33.5 0.24 0.27
BP 160909P00034000 P 09/09/16 34.0 0.40 0.42
BP 160909P00034500 P 09/09/16 34.5 0.63 0.66
BP 160909P00035000 P 09/09/16 35.0 0.94 0.97
BP 160909P00035500 P 09/09/16 35.5 1.33 1.37
BP 160909P00036000 P 09/09/16 36.0 1.79 1.82
BP 160909P00036500 P 09/09/16 36.5 2.26 2.30
BP 160909P00037000 P 09/09/16 37.0 2.75 2.78
BP 160909P00037500 P 09/09/16 37.5 3.10 3.35
BP 160909P00038000 P 09/09/16 38.0 3.55 3.85
BP 160909P00038500 P 09/09/16 38.5 3.90 4.40
BP 160909P00039000 P 09/09/16 39.0 4.35 4.90
BP 160909P00039500 P 09/09/16 39.5 4.85 5.50
BP 160909P00040000 P 09/09/16 40.0 5.30 6.00
BP 160909P00040500 P 09/09/16 40.5 5.80 6.50
BP 160909P00041000 P 09/09/16 41.0 6.30 7.00
BP 160909P00041500 P 09/09/16 41.5 6.80 7.50
BP 160909P00042000 P 09/09/16 42.0 6.10 8.50
BP 160909P00042500 P 09/09/16 42.5 5.90 10.30
BP 160909P00043000 P 09/09/16 43.0 6.30 9.00
BP 160909P00043500 P 09/09/16 43.5 6.90 11.30
BP 160909P00044000 P 09/09/16 44.0 8.35 10.75
BP 160916C00019000 C 09/16/16 19.0 15.00 15.50
BP 160916C00020000 C 09/16/16 20.0 13.55 14.50
BP 160916C00021000 C 09/16/16 21.0 13.00 13.60
BP 160916C00022000 C 09/16/16 22.0 11.55 12.50
BP 160916C00023000 C 09/16/16 23.0 10.55 11.50
BP 160916C00024000 C 09/16/16 24.0 10.00 10.55
BP 160916C00024500 C 09/16/16 24.5 9.35 10.00
BP 160916C00025000 C 09/16/16 25.0 9.15 9.50
BP 160916C00025500 C 09/16/16 25.5 8.35 9.25
BP 160916C00026000 C 09/16/16 26.0 8.00 8.65
BP 160916C00026500 C 09/16/16 26.5 6.50 8.20
BP 160916C00027000 C 09/16/16 27.0 7.15 7.50
BP 160916C00027500 C 09/16/16 27.5 6.65 7.00
BP 160916C00028000 C 09/16/16 28.0 6.15 6.50
BP 160916C00028500 C 09/16/16 28.5 5.65 6.00
BP 160916C00029000 C 09/16/16 29.0 5.15 5.50
BP 160916C00029500 C 09/16/16 29.5 4.65 5.00
BP 160916C00030000 C 09/16/16 30.0 4.20 4.50
BP 160916C00030500 C 09/16/16 30.5 3.70 4.05
BP 160916C00031000 C 09/16/16 31.0 3.20 3.35
BP 160916C00031500 C 09/16/16 31.5 2.81 2.85
BP 160916C00032000 C 09/16/16 32.0 2.34 2.39
BP 160916C00032500 C 09/16/16 32.5 1.90 1.95
BP 160916C00033000 C 09/16/16 33.0 1.48 1.51
BP 160916C00033500 C 09/16/16 33.5 1.09 1.12
BP 160916C00034000 C 09/16/16 34.0 0.76 0.79
BP 160916C00034500 C 09/16/16 34.5 0.48 0.52
BP 160916C00035000 C 09/16/16 35.0 0.28 0.32
BP 160916C00035500 C 09/16/16 35.5 0.15 0.20
BP 160916C00036000 C 09/16/16 36.0 0.08 0.12
BP 160916C00036500 C 09/16/16 36.5 0.04 0.07
BP 160916C00037000 C 09/16/16 37.0 0.00 0.04
BP 160916C00037500 C 09/16/16 37.5 0.00 0.03
BP 160916C00038000 C 09/16/16 38.0 0.01 0.02
BP 160916C00038500 C 09/16/16 38.5 0.00 0.03
BP 160916C00039000 C 09/16/16 39.0 0.01 0.03
BP 160916C00039500 C 09/16/16 39.5 0.00 0.03
BP 160916C00040000 C 09/16/16 40.0 0.00 0.03
BP 160916C00040500 C 09/16/16 40.5 0.00 0.03
BP 160916C00041000 C 09/16/16 41.0 0.00 0.03
BP 160916C00041500 C 09/16/16 41.5 0.00 0.03
BP 160916C00042000 C 09/16/16 42.0 0.00 0.03
BP 160916C00042500 C 09/16/16 42.5 0.00 0.03
BP 160916C00043000 C 09/16/16 43.0 0.00 0.03
BP 160916C00043500 C 09/16/16 43.5 0.00 0.03
BP 160916C00044000 C 09/16/16 44.0 0.00 0.02
BP 160916C00045000 C 09/16/16 45.0 0.00 0.02
BP 160916C00046000 C 09/16/16 46.0 0.00 0.02
BP 160916C00047000 C 09/16/16 47.0 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 0.02
BP 160916P00022000 P 09/16/16 22.0 0.00 0.02
BP 160916P00023000 P 09/16/16 23.0 0.00 0.02
BP 160916P00024000 P 09/16/16 24.0 0.00 0.02
BP 160916P00024500 P 09/16/16 24.5 0.00 0.02
BP 160916P00025000 P 09/16/16 25.0 0.00 0.02
BP 160916P00025500 P 09/16/16 25.5 0.00 0.02
BP 160916P00026000 P 09/16/16 26.0 0.00 0.03
BP 160916P00026500 P 09/16/16 26.5 0.00 0.03
BP 160916P00027000 P 09/16/16 27.0 0.00 0.03
BP 160916P00027500 P 09/16/16 27.5 0.00 0.03
BP 160916P00028000 P 09/16/16 28.0 0.00 0.04
BP 160916P00028500 P 09/16/16 28.5 0.00 0.04
BP 160916P00029000 P 09/16/16 29.0 0.00 0.05
BP 160916P00029500 P 09/16/16 29.5 0.00 0.06
BP 160916P00030000 P 09/16/16 30.0 0.03 0.07
BP 160916P00030500 P 09/16/16 30.5 0.02 0.08
BP 160916P00031000 P 09/16/16 31.0 0.05 0.10
BP 160916P00031500 P 09/16/16 31.5 0.07 0.10
BP 160916P00032000 P 09/16/16 32.0 0.11 0.13
BP 160916P00032500 P 09/16/16 32.5 0.16 0.19
BP 160916P00033000 P 09/16/16 33.0 0.24 0.27
BP 160916P00033500 P 09/16/16 33.5 0.34 0.37
BP 160916P00034000 P 09/16/16 34.0 0.51 0.54
BP 160916P00034500 P 09/16/16 34.5 0.75 0.76
BP 160916P00035000 P 09/16/16 35.0 1.04 1.07
BP 160916P00035500 P 09/16/16 35.5 1.41 1.43
BP 160916P00036000 P 09/16/16 36.0 1.83 1.86
BP 160916P00036500 P 09/16/16 36.5 2.28 2.32
BP 160916P00037000 P 09/16/16 37.0 2.76 2.80
BP 160916P00037500 P 09/16/16 37.5 3.10 3.35
BP 160916P00038000 P 09/16/16 38.0 3.55 3.85
BP 160916P00038500 P 09/16/16 38.5 4.05 4.35
BP 160916P00039000 P 09/16/16 39.0 4.45 4.90
BP 160916P00039500 P 09/16/16 39.5 4.85 5.40
BP 160916P00040000 P 09/16/16 40.0 5.30 6.00
BP 160916P00040500 P 09/16/16 40.5 5.80 6.50
BP 160916P00041000 P 09/16/16 41.0 6.30 6.90
BP 160916P00041500 P 09/16/16 41.5 6.80 7.45
BP 160916P00042000 P 09/16/16 42.0 7.20 8.00
BP 160916P00042500 P 09/16/16 42.5 7.65 8.40
BP 160916P00043000 P 09/16/16 43.0 8.15 8.90
BP 160916P00043500 P 09/16/16 43.5 8.65 9.40
BP 160916P00044000 P 09/16/16 44.0 9.15 10.00
BP 160916P00045000 P 09/16/16 45.0 8.30 11.00
BP 160916P00046000 P 09/16/16 46.0 10.85 12.00
BP 160916P00047000 P 09/16/16 47.0 11.85 13.00
BP 160916P00050000 P 09/16/16 50.0 15.20 15.95
BP 160923C00024000 C 09/23/16 24.0 9.95 10.50
BP 160923C00025000 C 09/23/16 25.0 8.95 9.35
BP 160923C00025500 C 09/23/16 25.5 8.35 9.15
BP 160923C00026000 C 09/23/16 26.0 7.55 10.40
BP 160923C00026500 C 09/23/16 26.5 7.65 7.90
BP 160923C00027000 C 09/23/16 27.0 7.15 7.55
BP 160923C00027500 C 09/23/16 27.5 6.65 7.00
BP 160923C00028000 C 09/23/16 28.0 6.15 6.50
BP 160923C00028500 C 09/23/16 28.5 5.70 6.00
BP 160923C00029000 C 09/23/16 29.0 5.20 5.50
BP 160923C00029500 C 09/23/16 29.5 4.70 5.00
BP 160923C00030000 C 09/23/16 30.0 4.20 4.35
BP 160923C00030500 C 09/23/16 30.5 3.75 3.90
BP 160923C00031000 C 09/23/16 31.0 3.25 3.65
BP 160923C00031500 C 09/23/16 31.5 2.86 2.91
BP 160923C00032000 C 09/23/16 32.0 2.41 2.45
BP 160923C00032500 C 09/23/16 32.5 1.97 2.01
BP 160923C00033000 C 09/23/16 33.0 1.57 1.60
BP 160923C00033500 C 09/23/16 33.5 1.20 1.23
BP 160923C00034000 C 09/23/16 34.0 0.87 0.90
BP 160923C00034500 C 09/23/16 34.5 0.60 0.63
BP 160923C00035000 C 09/23/16 35.0 0.39 0.42
BP 160923C00035500 C 09/23/16 35.5 0.23 0.29
BP 160923C00036000 C 09/23/16 36.0 0.14 0.19
BP 160923C00036500 C 09/23/16 36.5 0.06 0.13
BP 160923C00037000 C 09/23/16 37.0 0.02 0.07
BP 160923C00037500 C 09/23/16 37.5 0.00 0.06
BP 160923C00038000 C 09/23/16 38.0 0.00 0.04
BP 160923C00038500 C 09/23/16 38.5 0.00 0.04
BP 160923C00039000 C 09/23/16 39.0 0.00 0.03
BP 160923C00039500 C 09/23/16 39.5 0.00 0.03
BP 160923C00040000 C 09/23/16 40.0 0.00 0.03
BP 160923C00040500 C 09/23/16 40.5 0.00 0.03
BP 160923C00041000 C 09/23/16 41.0 0.00 0.03
BP 160923C00041500 C 09/23/16 41.5 0.00 0.03
BP 160923C00042000 C 09/23/16 42.0 0.00 0.03
BP 160923C00042500 C 09/23/16 42.5 0.00 0.03
BP 160923C00043000 C 09/23/16 43.0 0.00 0.03
BP 160923C00043500 C 09/23/16 43.5 0.00 0.03
BP 160923C00044000 C 09/23/16 44.0 0.00 0.03
BP 160923P00024000 P 09/23/16 24.0 0.00 0.03
BP 160923P00025000 P 09/23/16 25.0 0.00 0.03
BP 160923P00025500 P 09/23/16 25.5 0.00 0.03
BP 160923P00026000 P 09/23/16 26.0 0.00 0.04
BP 160923P00026500 P 09/23/16 26.5 0.00 0.04
BP 160923P00027000 P 09/23/16 27.0 0.00 0.04
BP 160923P00027500 P 09/23/16 27.5 0.00 0.04
BP 160923P00028000 P 09/23/16 28.0 0.00 0.05
BP 160923P00028500 P 09/23/16 28.5 0.00 0.06
BP 160923P00029000 P 09/23/16 29.0 0.00 0.07
BP 160923P00029500 P 09/23/16 29.5 0.01 0.08
BP 160923P00030000 P 09/23/16 30.0 0.02 0.10
BP 160923P00030500 P 09/23/16 30.5 0.04 0.12
BP 160923P00031000 P 09/23/16 31.0 0.06 0.14
BP 160923P00031500 P 09/23/16 31.5 0.09 0.18
BP 160923P00032000 P 09/23/16 32.0 0.14 0.21
BP 160923P00032500 P 09/23/16 32.5 0.23 0.26
BP 160923P00033000 P 09/23/16 33.0 0.32 0.35
BP 160923P00033500 P 09/23/16 33.5 0.44 0.47
BP 160923P00034000 P 09/23/16 34.0 0.62 0.64
BP 160923P00034500 P 09/23/16 34.5 0.84 0.87
BP 160923P00035000 P 09/23/16 35.0 1.13 1.16
BP 160923P00035500 P 09/23/16 35.5 1.48 1.51
BP 160923P00036000 P 09/23/16 36.0 1.87 1.92
BP 160923P00036500 P 09/23/16 36.5 2.31 2.35
BP 160923P00037000 P 09/23/16 37.0 2.78 2.82
BP 160923P00037500 P 09/23/16 37.5 3.05 3.40
BP 160923P00038000 P 09/23/16 38.0 3.55 3.85
BP 160923P00038500 P 09/23/16 38.5 4.05 4.35
BP 160923P00039000 P 09/23/16 39.0 4.45 4.95
BP 160923P00039500 P 09/23/16 39.5 4.90 5.45
BP 160923P00040000 P 09/23/16 40.0 5.30 5.85
BP 160923P00040500 P 09/23/16 40.5 5.80 6.55
BP 160923P00041000 P 09/23/16 41.0 6.30 7.00
BP 160923P00041500 P 09/23/16 41.5 6.80 7.45
BP 160923P00042000 P 09/23/16 42.0 6.20 10.10
BP 160923P00042500 P 09/23/16 42.5 5.90 10.15
BP 160923P00043000 P 09/23/16 43.0 6.35 10.70
BP 160923P00043500 P 09/23/16 43.5 7.10 11.60
BP 160923P00044000 P 09/23/16 44.0 8.10 10.40
BP 160930C00026000 C 09/30/16 26.0 8.10 8.70
BP 160930C00026500 C 09/30/16 26.5 7.65 8.10
BP 160930C00027000 C 09/30/16 27.0 7.15 7.55
BP 160930C00027500 C 09/30/16 27.5 6.65 7.00
BP 160930C00028000 C 09/30/16 28.0 6.20 6.50
BP 160930C00028500 C 09/30/16 28.5 5.70 6.00
BP 160930C00029000 C 09/30/16 29.0 5.20 5.55
BP 160930C00029500 C 09/30/16 29.5 4.70 5.10
BP 160930C00030000 C 09/30/16 30.0 4.25 4.60
BP 160930C00030500 C 09/30/16 30.5 3.75 4.10
BP 160930C00031000 C 09/30/16 31.0 3.30 3.70
BP 160930C00031500 C 09/30/16 31.5 2.91 3.25
BP 160930C00032000 C 09/30/16 32.0 2.47 2.51
BP 160930C00032500 C 09/30/16 32.5 2.05 2.08
BP 160930C00033000 C 09/30/16 33.0 1.65 1.69
BP 160930C00033500 C 09/30/16 33.5 1.29 1.32
BP 160930C00034000 C 09/30/16 34.0 0.97 1.01
BP 160930C00034500 C 09/30/16 34.5 0.70 0.73
BP 160930C00035000 C 09/30/16 35.0 0.48 0.51
BP 160930C00035500 C 09/30/16 35.5 0.31 0.36
BP 160930C00036000 C 09/30/16 36.0 0.19 0.25
BP 160930C00036500 C 09/30/16 36.5 0.11 0.15
BP 160930C00037000 C 09/30/16 37.0 0.05 0.13
BP 160930C00037500 C 09/30/16 37.5 0.02 0.08
BP 160930C00038000 C 09/30/16 38.0 0.00 0.06
BP 160930C00038500 C 09/30/16 38.5 0.00 0.04
BP 160930C00039000 C 09/30/16 39.0 0.00 0.04
BP 160930C00039500 C 09/30/16 39.5 0.00 0.04
BP 160930C00040000 C 09/30/16 40.0 0.00 0.03
BP 160930C00040500 C 09/30/16 40.5 0.00 0.03
BP 160930C00041000 C 09/30/16 41.0 0.00 0.03
BP 160930C00041500 C 09/30/16 41.5 0.00 0.03
BP 160930C00042000 C 09/30/16 42.0 0.00 0.03
BP 160930C00042500 C 09/30/16 42.5 0.00 0.03
BP 160930C00043000 C 09/30/16 43.0 0.00 0.03
BP 160930C00043500 C 09/30/16 43.5 0.00 0.03
BP 160930C00044000 C 09/30/16 44.0 0.00 0.03
BP 160930P00026000 P 09/30/16 26.0 0.00 0.04
BP 160930P00026500 P 09/30/16 26.5 0.00 0.05
BP 160930P00027000 P 09/30/16 27.0 0.00 0.05
BP 160930P00027500 P 09/30/16 27.5 0.00 0.06
BP 160930P00028000 P 09/30/16 28.0 0.00 0.07
BP 160930P00028500 P 09/30/16 28.5 0.01 0.08
BP 160930P00029000 P 09/30/16 29.0 0.01 0.09
BP 160930P00029500 P 09/30/16 29.5 0.03 0.11
BP 160930P00030000 P 09/30/16 30.0 0.04 0.13
BP 160930P00030500 P 09/30/16 30.5 0.06 0.16
BP 160930P00031000 P 09/30/16 31.0 0.09 0.19
BP 160930P00031500 P 09/30/16 31.5 0.13 0.20
BP 160930P00032000 P 09/30/16 32.0 0.22 0.26
BP 160930P00032500 P 09/30/16 32.5 0.30 0.34
BP 160930P00033000 P 09/30/16 33.0 0.39 0.43
BP 160930P00033500 P 09/30/16 33.5 0.53 0.57
BP 160930P00034000 P 09/30/16 34.0 0.71 0.74
BP 160930P00034500 P 09/30/16 34.5 0.94 0.97
BP 160930P00035000 P 09/30/16 35.0 1.22 1.25
BP 160930P00035500 P 09/30/16 35.5 1.55 1.59
BP 160930P00036000 P 09/30/16 36.0 1.93 1.97
BP 160930P00036500 P 09/30/16 36.5 2.34 2.40
BP 160930P00037000 P 09/30/16 37.0 2.79 2.85
BP 160930P00037500 P 09/30/16 37.5 3.05 3.40
BP 160930P00038000 P 09/30/16 38.0 3.50 3.90
BP 160930P00038500 P 09/30/16 38.5 4.05 4.35
BP 160930P00039000 P 09/30/16 39.0 4.45 4.95
BP 160930P00039500 P 09/30/16 39.5 4.85 5.45
BP 160930P00040000 P 09/30/16 40.0 5.30 6.00
BP 160930P00040500 P 09/30/16 40.5 5.80 6.50
BP 160930P00041000 P 09/30/16 41.0 6.30 7.00
BP 160930P00041500 P 09/30/16 41.5 6.80 7.45
BP 160930P00042000 P 09/30/16 42.0 5.65 10.15
BP 160930P00042500 P 09/30/16 42.5 5.90 10.20
BP 160930P00043000 P 09/30/16 43.0 6.30 10.75
BP 160930P00043500 P 09/30/16 43.5 6.90 11.05
BP 160930P00044000 P 09/30/16 44.0 8.05 10.20
BP 161007C00027000 C 10/07/16 27.0 7.00 7.75
BP 161007C00027500 C 10/07/16 27.5 6.50 7.25
BP 161007C00028000 C 10/07/16 28.0 5.95 6.75
BP 161007C00028500 C 10/07/16 28.5 5.45 6.25
BP 161007C00029000 C 10/07/16 29.0 5.10 5.75
BP 161007C00029500 C 10/07/16 29.5 4.60 5.25
BP 161007C00030000 C 10/07/16 30.0 4.10 4.75
BP 161007C00030500 C 10/07/16 30.5 3.65 4.35
BP 161007C00031000 C 10/07/16 31.0 3.25 3.60
BP 161007C00031500 C 10/07/16 31.5 2.92 3.15
BP 161007C00032000 C 10/07/16 32.0 2.49 2.60
BP 161007C00032500 C 10/07/16 32.5 2.08 2.19
BP 161007C00033000 C 10/07/16 33.0 1.70 1.80
BP 161007C00033500 C 10/07/16 33.5 1.35 1.44
BP 161007C00034000 C 10/07/16 34.0 1.03 1.12
BP 161007C00034500 C 10/07/16 34.5 0.75 0.85
BP 161007C00035000 C 10/07/16 35.0 0.53 0.62
BP 161007C00035500 C 10/07/16 35.5 0.36 0.45
BP 161007C00036000 C 10/07/16 36.0 0.23 0.32
BP 161007C00036500 C 10/07/16 36.5 0.14 0.21
BP 161007C00037000 C 10/07/16 37.0 0.07 0.18
BP 161007C00037500 C 10/07/16 37.5 0.02 0.12
BP 161007C00038000 C 10/07/16 38.0 0.00 0.08
BP 161007C00038500 C 10/07/16 38.5 0.00 0.06
BP 161007C00039000 C 10/07/16 39.0 0.00 0.05
BP 161007C00039500 C 10/07/16 39.5 0.00 0.04
BP 161007C00040000 C 10/07/16 40.0 0.00 0.04
BP 161007C00040500 C 10/07/16 40.5 0.00 0.03
BP 161007C00041000 C 10/07/16 41.0 0.00 0.03
BP 161007C00041500 C 10/07/16 41.5 0.00 0.03
BP 161007C00042000 C 10/07/16 42.0 0.00 0.03
BP 161007C00042500 C 10/07/16 42.5 0.00 0.03
BP 161007C00043000 C 10/07/16 43.0 0.00 0.03
BP 161007C00043500 C 10/07/16 43.5 0.00 0.03
BP 161007C00044000 C 10/07/16 44.0 0.00 0.03
BP 161007P00027000 P 10/07/16 27.0 0.00 0.07
BP 161007P00027500 P 10/07/16 27.5 0.00 0.08
BP 161007P00028000 P 10/07/16 28.0 0.00 0.09
BP 161007P00028500 P 10/07/16 28.5 0.01 0.10
BP 161007P00029000 P 10/07/16 29.0 0.02 0.12
BP 161007P00029500 P 10/07/16 29.5 0.03 0.14
BP 161007P00030000 P 10/07/16 30.0 0.05 0.16
BP 161007P00030500 P 10/07/16 30.5 0.07 0.20
BP 161007P00031000 P 10/07/16 31.0 0.10 0.24
BP 161007P00031500 P 10/07/16 31.5 0.18 0.29
BP 161007P00032000 P 10/07/16 32.0 0.27 0.34
BP 161007P00032500 P 10/07/16 32.5 0.35 0.42
BP 161007P00033000 P 10/07/16 33.0 0.45 0.55
BP 161007P00033500 P 10/07/16 33.5 0.59 0.69
BP 161007P00034000 P 10/07/16 34.0 0.78 0.86
BP 161007P00034500 P 10/07/16 34.5 1.02 1.06
BP 161007P00035000 P 10/07/16 35.0 1.26 1.37
BP 161007P00035500 P 10/07/16 35.5 1.58 1.68
BP 161007P00036000 P 10/07/16 36.0 1.95 2.06
BP 161007P00036500 P 10/07/16 36.5 2.37 2.50
BP 161007P00037000 P 10/07/16 37.0 2.80 2.89
BP 161007P00037500 P 10/07/16 37.5 3.05 3.55
BP 161007P00038000 P 10/07/16 38.0 3.40 4.05
BP 161007P00038500 P 10/07/16 38.5 3.95 4.55
BP 161007P00039000 P 10/07/16 39.0 4.45 4.95
BP 161007P00039500 P 10/07/16 39.5 4.80 5.55
BP 161007P00040000 P 10/07/16 40.0 4.20 7.35
BP 161007P00040500 P 10/07/16 40.5 5.75 6.45
BP 161007P00041000 P 10/07/16 41.0 6.25 6.95
BP 161007P00041500 P 10/07/16 41.5 5.00 9.60
BP 161007P00042000 P 10/07/16 42.0 5.30 9.70
BP 161007P00042500 P 10/07/16 42.5 5.90 9.45
BP 161007P00043000 P 10/07/16 43.0 6.50 10.80
BP 161007P00043500 P 10/07/16 43.5 6.90 11.35
BP 161007P00044000 P 10/07/16 44.0 7.50 10.25
BP 161021C00015000 C 10/21/16 15.0 19.00 19.55
BP 161021C00016000 C 10/21/16 16.0 17.00 18.70
BP 161021C00017000 C 10/21/16 17.0 17.00 17.45
BP 161021C00018000 C 10/21/16 18.0 16.00 16.45
BP 161021C00019000 C 10/21/16 19.0 15.00 15.45
BP 161021C00020000 C 10/21/16 20.0 14.15 14.45
BP 161021C00021000 C 10/21/16 21.0 13.05 13.45
BP 161021C00022000 C 10/21/16 22.0 12.00 12.45
BP 161021C00023000 C 10/21/16 23.0 11.05 11.65
BP 161021C00024000 C 10/21/16 24.0 9.90 10.60
BP 161021C00025000 C 10/21/16 25.0 9.15 9.65
BP 161021C00026000 C 10/21/16 26.0 8.10 8.60
BP 161021C00027000 C 10/21/16 27.0 7.15 7.55
BP 161021C00028000 C 10/21/16 28.0 6.25 6.60
BP 161021C00029000 C 10/21/16 29.0 5.25 5.65
BP 161021C00030000 C 10/21/16 30.0 4.35 4.60
BP 161021C00031000 C 10/21/16 31.0 3.45 3.65
BP 161021C00032000 C 10/21/16 32.0 2.66 2.70
BP 161021C00033000 C 10/21/16 33.0 1.89 1.91
BP 161021C00034000 C 10/21/16 34.0 1.24 1.26
BP 161021C00035000 C 10/21/16 35.0 0.73 0.75
BP 161021C00036000 C 10/21/16 36.0 0.38 0.41
BP 161021C00037000 C 10/21/16 37.0 0.17 0.21
BP 161021C00038000 C 10/21/16 38.0 0.08 0.11
BP 161021C00039000 C 10/21/16 39.0 0.03 0.04
BP 161021C00040000 C 10/21/16 40.0 0.00 0.04
BP 161021C00041000 C 10/21/16 41.0 0.00 0.03
BP 161021C00042000 C 10/21/16 42.0 0.00 0.03
BP 161021C00043000 C 10/21/16 43.0 0.00 0.03
BP 161021C00044000 C 10/21/16 44.0 0.00 0.02
BP 161021P00015000 P 10/21/16 15.0 0.00 0.02
BP 161021P00016000 P 10/21/16 16.0 0.00 0.02
BP 161021P00017000 P 10/21/16 17.0 0.00 0.02
BP 161021P00018000 P 10/21/16 18.0 0.00 0.02
BP 161021P00019000 P 10/21/16 19.0 0.00 0.02
BP 161021P00020000 P 10/21/16 20.0 0.00 0.03
BP 161021P00021000 P 10/21/16 21.0 0.00 0.03
BP 161021P00022000 P 10/21/16 22.0 0.00 0.03
BP 161021P00023000 P 10/21/16 23.0 0.00 0.03
BP 161021P00024000 P 10/21/16 24.0 0.00 0.04
BP 161021P00025000 P 10/21/16 25.0 0.00 0.05
BP 161021P00026000 P 10/21/16 26.0 0.01 0.06
BP 161021P00027000 P 10/21/16 27.0 0.02 0.06
BP 161021P00028000 P 10/21/16 28.0 0.05 0.11
BP 161021P00029000 P 10/21/16 29.0 0.09 0.15
BP 161021P00030000 P 10/21/16 30.0 0.16 0.19
BP 161021P00031000 P 10/21/16 31.0 0.24 0.28
BP 161021P00032000 P 10/21/16 32.0 0.39 0.44
BP 161021P00033000 P 10/21/16 33.0 0.62 0.65
BP 161021P00034000 P 10/21/16 34.0 0.97 1.00
BP 161021P00035000 P 10/21/16 35.0 1.46 1.49
BP 161021P00036000 P 10/21/16 36.0 2.11 2.16
BP 161021P00037000 P 10/21/16 37.0 2.91 2.96
BP 161021P00038000 P 10/21/16 38.0 3.60 3.95
BP 161021P00039000 P 10/21/16 39.0 4.50 4.90
BP 161021P00040000 P 10/21/16 40.0 5.55 5.85
BP 161021P00041000 P 10/21/16 41.0 6.30 6.90
BP 161021P00042000 P 10/21/16 42.0 7.20 8.00
BP 161021P00043000 P 10/21/16 43.0 8.30 9.00
BP 161021P00044000 P 10/21/16 44.0 9.30 10.00
BP 161118C00025000 C 11/18/16 25.0 8.95 9.95
BP 161118C00026000 C 11/18/16 26.0 7.95 8.95
BP 161118C00027000 C 11/18/16 27.0 7.00 7.95
BP 161118C00028000 C 11/18/16 28.0 6.05 7.00
BP 161118C00029000 C 11/18/16 29.0 5.10 6.05
BP 161118C00030000 C 11/18/16 30.0 4.30 4.75
BP 161118C00031000 C 11/18/16 31.0 3.55 3.85
BP 161118C00032000 C 11/18/16 32.0 2.75 2.90
BP 161118C00033000 C 11/18/16 33.0 2.07 2.11
BP 161118C00034000 C 11/18/16 34.0 1.45 1.46
BP 161118C00035000 C 11/18/16 35.0 0.94 0.98
BP 161118C00036000 C 11/18/16 36.0 0.58 0.61
BP 161118C00037000 C 11/18/16 37.0 0.33 0.35
BP 161118C00038000 C 11/18/16 38.0 0.17 0.20
BP 161118C00039000 C 11/18/16 39.0 0.07 0.11
BP 161118C00040000 C 11/18/16 40.0 0.02 0.07
BP 161118P00025000 P 11/18/16 25.0 0.05 0.11
BP 161118P00026000 P 11/18/16 26.0 0.08 0.14
BP 161118P00027000 P 11/18/16 27.0 0.13 0.19
BP 161118P00028000 P 11/18/16 28.0 0.19 0.24
BP 161118P00029000 P 11/18/16 29.0 0.27 0.30
BP 161118P00030000 P 11/18/16 30.0 0.39 0.43
BP 161118P00031000 P 11/18/16 31.0 0.55 0.60
BP 161118P00032000 P 11/18/16 32.0 0.78 0.83
BP 161118P00033000 P 11/18/16 33.0 1.11 1.13
BP 161118P00034000 P 11/18/16 34.0 1.54 1.57
BP 161118P00035000 P 11/18/16 35.0 2.10 2.16
BP 161118P00036000 P 11/18/16 36.0 2.77 2.83
BP 161118P00037000 P 11/18/16 37.0 3.40 3.70
BP 161118P00038000 P 11/18/16 38.0 4.25 4.50
BP 161118P00039000 P 11/18/16 39.0 4.90 5.55
BP 161118P00040000 P 11/18/16 40.0 5.75 6.55
BP 170120C00015000 C 01/20/17 15.0 17.15 19.85
BP 170120C00016000 C 01/20/17 16.0 16.00 19.25
BP 170120C00017000 C 01/20/17 17.0 15.10 19.40
BP 170120C00018000 C 01/20/17 18.0 15.95 16.55
BP 170120C00019000 C 01/20/17 19.0 13.10 17.40
BP 170120C00020000 C 01/20/17 20.0 13.95 14.65
BP 170120C00021000 C 01/20/17 21.0 11.40 15.40
BP 170120C00022000 C 01/20/17 22.0 11.90 12.85
BP 170120C00023000 C 01/20/17 23.0 10.65 12.25
BP 170120C00024000 C 01/20/17 24.0 9.95 10.95
BP 170120C00025000 C 01/20/17 25.0 9.15 9.50
BP 170120C00026000 C 01/20/17 26.0 8.00 9.00
BP 170120C00027000 C 01/20/17 27.0 7.05 8.05
BP 170120C00028000 C 01/20/17 28.0 6.15 7.10
BP 170120C00029000 C 01/20/17 29.0 5.20 6.20
BP 170120C00030000 C 01/20/17 30.0 4.60 4.95
BP 170120C00031000 C 01/20/17 31.0 3.75 3.95
BP 170120C00032000 C 01/20/17 32.0 3.00 3.25
BP 170120C00033000 C 01/20/17 33.0 2.34 2.39
BP 170120C00034000 C 01/20/17 34.0 1.76 1.83
BP 170120C00035000 C 01/20/17 35.0 1.30 1.38
BP 170120C00036000 C 01/20/17 36.0 0.88 0.95
BP 170120C00037000 C 01/20/17 37.0 0.59 0.69
BP 170120C00038000 C 01/20/17 38.0 0.41 0.44
BP 170120C00039000 C 01/20/17 39.0 0.22 0.29
BP 170120C00040000 C 01/20/17 40.0 0.16 0.20
BP 170120C00041000 C 01/20/17 41.0 0.06 0.13
BP 170120C00042000 C 01/20/17 42.0 0.05 0.09
BP 170120C00043000 C 01/20/17 43.0 0.03 0.07
BP 170120C00044000 C 01/20/17 44.0 0.01 0.07
BP 170120C00045000 C 01/20/17 45.0 0.00 0.05
BP 170120C00046000 C 01/20/17 46.0 0.01 0.04
BP 170120C00047000 C 01/20/17 47.0 0.00 0.04
BP 170120C00048000 C 01/20/17 48.0 0.00 0.03
BP 170120C00049000 C 01/20/17 49.0 0.00 0.03
BP 170120C00050000 C 01/20/17 50.0 0.01 0.03
BP 170120C00052500 C 01/20/17 52.5 0.00 0.03
BP 170120C00055000 C 01/20/17 55.0 0.00 0.02
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 0.00 0.04
BP 170120P00016000 P 01/20/17 16.0 0.00 0.04
BP 170120P00017000 P 01/20/17 17.0 0.00 0.05
BP 170120P00018000 P 01/20/17 18.0 0.01 0.06
BP 170120P00019000 P 01/20/17 19.0 0.02 0.07
BP 170120P00020000 P 01/20/17 20.0 0.05 0.09
BP 170120P00021000 P 01/20/17 21.0 0.04 0.11
BP 170120P00022000 P 01/20/17 22.0 0.06 0.14
BP 170120P00023000 P 01/20/17 23.0 0.10 0.17
BP 170120P00024000 P 01/20/17 24.0 0.12 0.21
BP 170120P00025000 P 01/20/17 25.0 0.16 0.26
BP 170120P00026000 P 01/20/17 26.0 0.21 0.30
BP 170120P00027000 P 01/20/17 27.0 0.30 0.39
BP 170120P00028000 P 01/20/17 28.0 0.40 0.46
BP 170120P00029000 P 01/20/17 29.0 0.51 0.59
BP 170120P00030000 P 01/20/17 30.0 0.68 0.77
BP 170120P00031000 P 01/20/17 31.0 0.89 0.97
BP 170120P00032000 P 01/20/17 32.0 1.16 1.28
BP 170120P00033000 P 01/20/17 33.0 1.50 1.54
BP 170120P00034000 P 01/20/17 34.0 1.86 1.99
BP 170120P00035000 P 01/20/17 35.0 2.47 2.52
BP 170120P00036000 P 01/20/17 36.0 3.05 3.30
BP 170120P00037000 P 01/20/17 37.0 3.70 3.95
BP 170120P00038000 P 01/20/17 38.0 4.50 4.75
BP 170120P00039000 P 01/20/17 39.0 5.05 5.85
BP 170120P00040000 P 01/20/17 40.0 5.85 6.75
BP 170120P00041000 P 01/20/17 41.0 6.80 7.75
BP 170120P00042000 P 01/20/17 42.0 7.75 8.75
BP 170120P00043000 P 01/20/17 43.0 8.75 9.70
BP 170120P00044000 P 01/20/17 44.0 9.70 10.70
BP 170120P00045000 P 01/20/17 45.0 10.55 11.95
BP 170120P00046000 P 01/20/17 46.0 10.65 13.80
BP 170120P00047000 P 01/20/17 47.0 11.55 14.85
BP 170120P00048000 P 01/20/17 48.0 11.75 15.30
BP 170120P00049000 P 01/20/17 49.0 12.95 17.45
BP 170120P00050000 P 01/20/17 50.0 15.35 17.10
BP 170120P00052500 P 01/20/17 52.5 16.50 20.45
BP 170120P00055000 P 01/20/17 55.0 18.90 22.90
BP 170120P00060000 P 01/20/17 60.0 23.90 27.80
BP 170120P00065000 P 01/20/17 65.0 28.90 32.85
BP 170421C00019000 C 04/21/17 19.0 13.55 16.10
BP 170421C00020000 C 04/21/17 20.0 11.90 16.35
BP 170421C00021000 C 04/21/17 21.0 10.90 15.30
BP 170421C00022000 C 04/21/17 22.0 11.65 13.20
BP 170421C00023000 C 04/21/17 23.0 10.65 12.25
BP 170421C00024000 C 04/21/17 24.0 10.00 11.00
BP 170421C00025000 C 04/21/17 25.0 9.05 10.00
BP 170421C00026000 C 04/21/17 26.0 8.10 9.05
BP 170421C00027000 C 04/21/17 27.0 7.15 8.15
BP 170421C00028000 C 04/21/17 28.0 6.25 7.20
BP 170421C00029000 C 04/21/17 29.0 5.65 6.00
BP 170421C00030000 C 04/21/17 30.0 4.80 5.20
BP 170421C00031000 C 04/21/17 31.0 4.05 4.45
BP 170421C00032000 C 04/21/17 32.0 3.35 3.50
BP 170421C00033000 C 04/21/17 33.0 2.72 2.85
BP 170421C00034000 C 04/21/17 34.0 2.19 2.29
BP 170421C00035000 C 04/21/17 35.0 1.69 1.81
BP 170421C00036000 C 04/21/17 36.0 1.30 1.39
BP 170421C00037000 C 04/21/17 37.0 0.97 1.06
BP 170421C00038000 C 04/21/17 38.0 0.72 0.79
BP 170421C00039000 C 04/21/17 39.0 0.52 0.58
BP 170421C00040000 C 04/21/17 40.0 0.37 0.42
BP 170421C00041000 C 04/21/17 41.0 0.25 0.31
BP 170421C00042000 C 04/21/17 42.0 0.16 0.22
BP 170421C00043000 C 04/21/17 43.0 0.10 0.16
BP 170421C00044000 C 04/21/17 44.0 0.06 0.11
BP 170421C00045000 C 04/21/17 45.0 0.04 0.08
BP 170421P00019000 P 04/21/17 19.0 0.14 0.18
BP 170421P00020000 P 04/21/17 20.0 0.13 0.22
BP 170421P00021000 P 04/21/17 21.0 0.16 0.26
BP 170421P00022000 P 04/21/17 22.0 0.21 0.32
BP 170421P00023000 P 04/21/17 23.0 0.27 0.38
BP 170421P00024000 P 04/21/17 24.0 0.34 0.46
BP 170421P00025000 P 04/21/17 25.0 0.43 0.52
BP 170421P00026000 P 04/21/17 26.0 0.53 0.61
BP 170421P00027000 P 04/21/17 27.0 0.66 0.79
BP 170421P00028000 P 04/21/17 28.0 0.82 0.94
BP 170421P00029000 P 04/21/17 29.0 1.02 1.13
BP 170421P00030000 P 04/21/17 30.0 1.25 1.36
BP 170421P00031000 P 04/21/17 31.0 1.56 1.65
BP 170421P00032000 P 04/21/17 32.0 1.90 1.99
BP 170421P00033000 P 04/21/17 33.0 2.29 2.39
BP 170421P00034000 P 04/21/17 34.0 2.76 2.87
BP 170421P00035000 P 04/21/17 35.0 3.30 3.45
BP 170421P00036000 P 04/21/17 36.0 3.90 4.05
BP 170421P00037000 P 04/21/17 37.0 4.55 4.75
BP 170421P00038000 P 04/21/17 38.0 5.30 5.50
BP 170421P00039000 P 04/21/17 39.0 6.00 6.40
BP 170421P00040000 P 04/21/17 40.0 6.55 7.40
BP 170421P00041000 P 04/21/17 41.0 7.40 8.40
BP 170421P00042000 P 04/21/17 42.0 8.30 9.30
BP 170421P00043000 P 04/21/17 43.0 9.25 10.25
BP 170421P00044000 P 04/21/17 44.0 10.05 11.65
BP 170421P00045000 P 04/21/17 45.0 10.85 12.45
BP 180119C00015000 C 01/19/18 15.0 17.10 21.70
BP 180119C00018000 C 01/19/18 18.0 14.80 18.00
BP 180119C00020000 C 01/19/18 20.0 12.85 15.95
BP 180119C00023000 C 01/19/18 23.0 10.55 12.55
BP 180119C00025000 C 01/19/18 25.0 8.65 9.85
BP 180119C00028000 C 01/19/18 28.0 6.55 7.55
BP 180119C00030000 C 01/19/18 30.0 5.25 5.60
BP 180119C00032000 C 01/19/18 32.0 4.10 4.30
BP 180119C00035000 C 01/19/18 35.0 2.55 2.76
BP 180119C00037000 C 01/19/18 37.0 1.85 2.14
BP 180119C00040000 C 01/19/18 40.0 1.07 1.20
BP 180119C00042000 C 01/19/18 42.0 0.68 0.89
BP 180119C00045000 C 01/19/18 45.0 0.37 0.55
BP 180119C00050000 C 01/19/18 50.0 0.08 0.28
BP 180119P00015000 P 01/19/18 15.0 0.14 0.40
BP 180119P00018000 P 01/19/18 18.0 0.31 0.50
BP 180119P00020000 P 01/19/18 20.0 0.47 0.76
BP 180119P00023000 P 01/19/18 23.0 0.82 1.00
BP 180119P00025000 P 01/19/18 25.0 1.15 1.36
BP 180119P00028000 P 01/19/18 28.0 1.99 2.17
BP 180119P00030000 P 01/19/18 30.0 2.68 2.84
BP 180119P00032000 P 01/19/18 32.0 3.50 3.75
BP 180119P00035000 P 01/19/18 35.0 5.00 5.30
BP 180119P00037000 P 01/19/18 37.0 6.25 6.55
BP 180119P00040000 P 01/19/18 40.0 8.20 9.20
BP 180119P00042000 P 01/19/18 42.0 9.40 10.85
BP 180119P00045000 P 01/19/18 45.0 11.95 13.95
BP 180119P00050000 P 01/19/18 50.0 16.65 18.65

OPRA data is delayed 15 minutes.