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 (2016-09-02)Premium Content

Bp Plc (BP)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 160930C00026000 C 09/30/16 26.0 7.65 8.50
BP 160930C00026500 C 09/30/16 26.5 7.15 9.85
BP 160930C00027000 C 09/30/16 27.0 6.80 7.55
BP 160930C00027500 C 09/30/16 27.5 6.30 6.95
BP 160930C00028000 C 09/30/16 28.0 5.80 6.30
BP 160930C00028500 C 09/30/16 28.5 5.30 5.85
BP 160930C00029000 C 09/30/16 29.0 4.80 5.25
BP 160930C00029500 C 09/30/16 29.5 4.30 4.75
BP 160930C00030000 C 09/30/16 30.0 3.80 4.25
BP 160930C00030500 C 09/30/16 30.5 3.30 3.75
BP 160930C00031000 C 09/30/16 31.0 2.94 3.15
BP 160930C00031500 C 09/30/16 31.5 2.45 2.52
BP 160930C00032000 C 09/30/16 32.0 1.96 2.03
BP 160930C00032500 C 09/30/16 32.5 1.49 1.56
BP 160930C00033000 C 09/30/16 33.0 1.06 1.11
BP 160930C00033500 C 09/30/16 33.5 0.68 0.72
BP 160930C00034000 C 09/30/16 34.0 0.37 0.40
BP 160930C00034500 C 09/30/16 34.5 0.16 0.20
BP 160930C00035000 C 09/30/16 35.0 0.05 0.11
BP 160930C00035500 C 09/30/16 35.5 0.02 0.05
BP 160930C00036000 C 09/30/16 36.0 0.00 0.03
BP 160930C00036500 C 09/30/16 36.5 0.00 0.03
BP 160930C00037000 C 09/30/16 37.0 0.00 0.03
BP 160930C00037500 C 09/30/16 37.5 0.00 0.03
BP 160930C00038000 C 09/30/16 38.0 0.00 0.03
BP 160930C00038500 C 09/30/16 38.5 0.00 0.03
BP 160930C00039000 C 09/30/16 39.0 0.00 0.03
BP 160930C00039500 C 09/30/16 39.5 0.00 0.03
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 0.03
BP 160930P00026500 P 09/30/16 26.5 0.00 0.03
BP 160930P00027000 P 09/30/16 27.0 0.00 0.03
BP 160930P00027500 P 09/30/16 27.5 0.00 0.03
BP 160930P00028000 P 09/30/16 28.0 0.00 0.03
BP 160930P00028500 P 09/30/16 28.5 0.00 0.03
BP 160930P00029000 P 09/30/16 29.0 0.00 0.03
BP 160930P00029500 P 09/30/16 29.5 0.00 0.03
BP 160930P00030000 P 09/30/16 30.0 0.00 0.04
BP 160930P00030500 P 09/30/16 30.5 0.00 0.05
BP 160930P00031000 P 09/30/16 31.0 0.01 0.06
BP 160930P00031500 P 09/30/16 31.5 0.00 0.08
BP 160930P00032000 P 09/30/16 32.0 0.01 0.05
BP 160930P00032500 P 09/30/16 32.5 0.05 0.09
BP 160930P00033000 P 09/30/16 33.0 0.10 0.14
BP 160930P00033500 P 09/30/16 33.5 0.21 0.24
BP 160930P00034000 P 09/30/16 34.0 0.40 0.43
BP 160930P00034500 P 09/30/16 34.5 0.69 0.73
BP 160930P00035000 P 09/30/16 35.0 1.08 1.13
BP 160930P00035500 P 09/30/16 35.5 1.53 1.60
BP 160930P00036000 P 09/30/16 36.0 2.01 2.08
BP 160930P00036500 P 09/30/16 36.5 2.53 2.58
BP 160930P00037000 P 09/30/16 37.0 3.00 3.20
BP 160930P00037500 P 09/30/16 37.5 3.15 3.80
BP 160930P00038000 P 09/30/16 38.0 3.65 4.25
BP 160930P00038500 P 09/30/16 38.5 3.90 5.05
BP 160930P00039000 P 09/30/16 39.0 4.40 5.30
BP 160930P00039500 P 09/30/16 39.5 5.05 6.25
BP 160930P00040000 P 09/30/16 40.0 5.45 6.30
BP 160930P00040500 P 09/30/16 40.5 6.00 6.85
BP 160930P00041000 P 09/30/16 41.0 6.60 7.35
BP 160930P00041500 P 09/30/16 41.5 6.20 9.95
BP 160930P00042000 P 09/30/16 42.0 6.05 10.40
BP 160930P00042500 P 09/30/16 42.5 6.90 10.95
BP 160930P00043000 P 09/30/16 43.0 7.40 11.40
BP 160930P00043500 P 09/30/16 43.5 7.55 11.95
BP 160930P00044000 P 09/30/16 44.0 9.45 10.40
BP 161007C00027000 C 10/07/16 27.0 6.65 7.45
BP 161007C00027500 C 10/07/16 27.5 6.30 6.95
BP 161007C00028000 C 10/07/16 28.0 5.80 6.25
BP 161007C00028500 C 10/07/16 28.5 5.30 5.80
BP 161007C00029000 C 10/07/16 29.0 4.85 5.25
BP 161007C00029500 C 10/07/16 29.5 4.35 4.75
BP 161007C00030000 C 10/07/16 30.0 3.85 4.25
BP 161007C00030500 C 10/07/16 30.5 3.35 3.75
BP 161007C00031000 C 10/07/16 31.0 2.98 3.30
BP 161007C00031500 C 10/07/16 31.5 2.50 2.57
BP 161007C00032000 C 10/07/16 32.0 2.04 2.10
BP 161007C00032500 C 10/07/16 32.5 1.59 1.66
BP 161007C00033000 C 10/07/16 33.0 1.19 1.24
BP 161007C00033500 C 10/07/16 33.5 0.83 0.87
BP 161007C00034000 C 10/07/16 34.0 0.54 0.58
BP 161007C00034500 C 10/07/16 34.5 0.31 0.36
BP 161007C00035000 C 10/07/16 35.0 0.15 0.21
BP 161007C00035500 C 10/07/16 35.5 0.07 0.12
BP 161007C00036000 C 10/07/16 36.0 0.00 0.08
BP 161007C00036500 C 10/07/16 36.5 0.00 0.05
BP 161007C00037000 C 10/07/16 37.0 0.00 0.04
BP 161007C00037500 C 10/07/16 37.5 0.00 0.03
BP 161007C00038000 C 10/07/16 38.0 0.00 0.03
BP 161007C00038500 C 10/07/16 38.5 0.00 0.03
BP 161007C00039000 C 10/07/16 39.0 0.00 0.03
BP 161007C00039500 C 10/07/16 39.5 0.00 0.03
BP 161007C00040000 C 10/07/16 40.0 0.00 0.03
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 0.03
BP 161007P00027500 P 10/07/16 27.5 0.00 0.04
BP 161007P00028000 P 10/07/16 28.0 0.00 0.04
BP 161007P00028500 P 10/07/16 28.5 0.00 0.05
BP 161007P00029000 P 10/07/16 29.0 0.00 0.05
BP 161007P00029500 P 10/07/16 29.5 0.00 0.06
BP 161007P00030000 P 10/07/16 30.0 0.00 0.07
BP 161007P00030500 P 10/07/16 30.5 0.00 0.09
BP 161007P00031000 P 10/07/16 31.0 0.03 0.09
BP 161007P00031500 P 10/07/16 31.5 0.02 0.09
BP 161007P00032000 P 10/07/16 32.0 0.05 0.14
BP 161007P00032500 P 10/07/16 32.5 0.11 0.19
BP 161007P00033000 P 10/07/16 33.0 0.20 0.29
BP 161007P00033500 P 10/07/16 33.5 0.34 0.42
BP 161007P00034000 P 10/07/16 34.0 0.55 0.61
BP 161007P00034500 P 10/07/16 34.5 0.83 0.94
BP 161007P00035000 P 10/07/16 35.0 1.17 1.23
BP 161007P00035500 P 10/07/16 35.5 1.58 1.65
BP 161007P00036000 P 10/07/16 36.0 2.04 2.11
BP 161007P00036500 P 10/07/16 36.5 2.53 2.59
BP 161007P00037000 P 10/07/16 37.0 3.00 3.20
BP 161007P00037500 P 10/07/16 37.5 3.20 3.70
BP 161007P00038000 P 10/07/16 38.0 3.60 4.35
BP 161007P00038500 P 10/07/16 38.5 4.10 4.85
BP 161007P00039000 P 10/07/16 39.0 4.60 5.30
BP 161007P00039500 P 10/07/16 39.5 5.10 5.85
BP 161007P00040000 P 10/07/16 40.0 5.60 7.55
BP 161007P00040500 P 10/07/16 40.5 6.10 6.85
BP 161007P00041000 P 10/07/16 41.0 6.60 7.35
BP 161007P00041500 P 10/07/16 41.5 6.85 9.95
BP 161007P00042000 P 10/07/16 42.0 6.15 10.40
BP 161007P00042500 P 10/07/16 42.5 6.45 10.90
BP 161007P00043000 P 10/07/16 43.0 8.35 9.40
BP 161007P00043500 P 10/07/16 43.5 7.20 11.85
BP 161007P00044000 P 10/07/16 44.0 9.60 10.35
BP 161014C00026500 C 10/14/16 26.5 7.05 8.35
BP 161014C00027000 C 10/14/16 27.0 6.70 7.35
BP 161014C00027500 C 10/14/16 27.5 6.30 6.80
BP 161014C00028000 C 10/14/16 28.0 5.85 6.35
BP 161014C00028500 C 10/14/16 28.5 5.35 5.80
BP 161014C00029000 C 10/14/16 29.0 4.85 5.30
BP 161014C00029500 C 10/14/16 29.5 4.35 4.85
BP 161014C00030000 C 10/14/16 30.0 3.85 4.35
BP 161014C00030500 C 10/14/16 30.5 3.40 3.85
BP 161014C00031000 C 10/14/16 31.0 3.00 3.35
BP 161014C00031500 C 10/14/16 31.5 2.56 2.62
BP 161014C00032000 C 10/14/16 32.0 2.11 2.18
BP 161014C00032500 C 10/14/16 32.5 1.69 1.74
BP 161014C00033000 C 10/14/16 33.0 1.29 1.35
BP 161014C00033500 C 10/14/16 33.5 0.95 0.99
BP 161014C00034000 C 10/14/16 34.0 0.65 0.69
BP 161014C00034500 C 10/14/16 34.5 0.40 0.48
BP 161014C00035000 C 10/14/16 35.0 0.25 0.31
BP 161014C00035500 C 10/14/16 35.5 0.13 0.20
BP 161014C00036000 C 10/14/16 36.0 0.06 0.14
BP 161014C00036500 C 10/14/16 36.5 0.00 0.09
BP 161014C00037000 C 10/14/16 37.0 0.00 0.06
BP 161014C00037500 C 10/14/16 37.5 0.00 0.03
BP 161014C00038000 C 10/14/16 38.0 0.00 0.04
BP 161014C00038500 C 10/14/16 38.5 0.00 0.03
BP 161014C00039000 C 10/14/16 39.0 0.00 0.03
BP 161014C00039500 C 10/14/16 39.5 0.00 0.03
BP 161014C00040000 C 10/14/16 40.0 0.00 0.03
BP 161014C00040500 C 10/14/16 40.5 0.00 0.03
BP 161014C00041000 C 10/14/16 41.0 0.00 0.03
BP 161014C00041500 C 10/14/16 41.5 0.00 0.03
BP 161014C00042000 C 10/14/16 42.0 0.00 0.03
BP 161014C00042500 C 10/14/16 42.5 0.00 0.03
BP 161014C00043000 C 10/14/16 43.0 0.00 0.03
BP 161014C00043500 C 10/14/16 43.5 0.00 0.03
BP 161014C00044000 C 10/14/16 44.0 0.00 0.03
BP 161014P00026500 P 10/14/16 26.5 0.00 0.04
BP 161014P00027000 P 10/14/16 27.0 0.00 0.04
BP 161014P00027500 P 10/14/16 27.5 0.00 0.05
BP 161014P00028000 P 10/14/16 28.0 0.00 0.06
BP 161014P00028500 P 10/14/16 28.5 0.00 0.07
BP 161014P00029000 P 10/14/16 29.0 0.00 0.05
BP 161014P00029500 P 10/14/16 29.5 0.00 0.09
BP 161014P00030000 P 10/14/16 30.0 0.00 0.11
BP 161014P00030500 P 10/14/16 30.5 0.01 0.13
BP 161014P00031000 P 10/14/16 31.0 0.03 0.13
BP 161014P00031500 P 10/14/16 31.5 0.10 0.16
BP 161014P00032000 P 10/14/16 32.0 0.13 0.20
BP 161014P00032500 P 10/14/16 32.5 0.20 0.26
BP 161014P00033000 P 10/14/16 33.0 0.32 0.36
BP 161014P00033500 P 10/14/16 33.5 0.47 0.50
BP 161014P00034000 P 10/14/16 34.0 0.67 0.71
BP 161014P00034500 P 10/14/16 34.5 0.94 0.98
BP 161014P00035000 P 10/14/16 35.0 1.26 1.31
BP 161014P00035500 P 10/14/16 35.5 1.66 1.71
BP 161014P00036000 P 10/14/16 36.0 2.08 2.15
BP 161014P00036500 P 10/14/16 36.5 2.55 2.61
BP 161014P00037000 P 10/14/16 37.0 3.00 3.20
BP 161014P00037500 P 10/14/16 37.5 3.30 3.70
BP 161014P00038000 P 10/14/16 38.0 3.80 4.20
BP 161014P00038500 P 10/14/16 38.5 3.70 4.80
BP 161014P00039000 P 10/14/16 39.0 4.25 5.30
BP 161014P00039500 P 10/14/16 39.5 4.00 6.15
BP 161014P00040000 P 10/14/16 40.0 4.65 7.70
BP 161014P00040500 P 10/14/16 40.5 5.15 6.85
BP 161014P00041000 P 10/14/16 41.0 6.40 9.00
BP 161014P00041500 P 10/14/16 41.5 5.50 9.95
BP 161014P00042000 P 10/14/16 42.0 5.65 10.35
BP 161014P00042500 P 10/14/16 42.5 6.20 10.80
BP 161014P00043000 P 10/14/16 43.0 6.65 11.30
BP 161014P00043500 P 10/14/16 43.5 7.20 11.75
BP 161014P00044000 P 10/14/16 44.0 9.25 10.45
BP 161021C00015000 C 10/21/16 15.0 18.65 19.65
BP 161021C00016000 C 10/21/16 16.0 15.90 20.40
BP 161021C00017000 C 10/21/16 17.0 14.90 19.40
BP 161021C00018000 C 10/21/16 18.0 13.90 18.30
BP 161021C00019000 C 10/21/16 19.0 12.85 17.30
BP 161021C00020000 C 10/21/16 20.0 13.65 14.50
BP 161021C00021000 C 10/21/16 21.0 11.45 15.40
BP 161021C00022000 C 10/21/16 22.0 11.25 14.10
BP 161021C00023000 C 10/21/16 23.0 10.15 13.40
BP 161021C00024000 C 10/21/16 24.0 9.65 12.40
BP 161021C00025000 C 10/21/16 25.0 8.80 9.50
BP 161021C00026000 C 10/21/16 26.0 7.65 8.45
BP 161021C00026500 C 10/21/16 26.5 7.35 7.80
BP 161021C00027000 C 10/21/16 27.0 6.85 7.30
BP 161021C00027500 C 10/21/16 27.5 6.35 6.75
BP 161021C00028000 C 10/21/16 28.0 5.85 6.25
BP 161021C00028500 C 10/21/16 28.5 5.35 5.85
BP 161021C00029000 C 10/21/16 29.0 4.85 5.40
BP 161021C00029500 C 10/21/16 29.5 4.35 5.05
BP 161021C00030000 C 10/21/16 30.0 3.90 4.30
BP 161021C00030500 C 10/21/16 30.5 3.40 3.85
BP 161021C00031000 C 10/21/16 31.0 3.00 3.25
BP 161021C00031500 C 10/21/16 31.5 2.63 2.68
BP 161021C00032000 C 10/21/16 32.0 2.19 2.25
BP 161021C00032500 C 10/21/16 32.5 1.78 1.84
BP 161021C00033000 C 10/21/16 33.0 1.41 1.45
BP 161021C00033500 C 10/21/16 33.5 1.06 1.11
BP 161021C00034000 C 10/21/16 34.0 0.77 0.82
BP 161021C00034500 C 10/21/16 34.5 0.53 0.57
BP 161021C00035000 C 10/21/16 35.0 0.34 0.40
BP 161021C00035500 C 10/21/16 35.5 0.21 0.26
BP 161021C00036000 C 10/21/16 36.0 0.12 0.16
BP 161021C00036500 C 10/21/16 36.5 0.06 0.12
BP 161021C00037000 C 10/21/16 37.0 0.05 0.08
BP 161021C00037500 C 10/21/16 37.5 0.01 0.06
BP 161021C00038000 C 10/21/16 38.0 0.01 0.04
BP 161021C00038500 C 10/21/16 38.5 0.00 0.04
BP 161021C00039000 C 10/21/16 39.0 0.00 0.03
BP 161021C00039500 C 10/21/16 39.5 0.00 0.03
BP 161021C00040000 C 10/21/16 40.0 0.00 0.03
BP 161021C00040500 C 10/21/16 40.5 0.00 0.03
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 0.01
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 0.02
BP 161021P00021000 P 10/21/16 21.0 0.00 0.02
BP 161021P00022000 P 10/21/16 22.0 0.00 0.02
BP 161021P00023000 P 10/21/16 23.0 0.00 0.02
BP 161021P00024000 P 10/21/16 24.0 0.00 0.02
BP 161021P00025000 P 10/21/16 25.0 0.00 0.02
BP 161021P00026000 P 10/21/16 26.0 0.00 0.02
BP 161021P00026500 P 10/21/16 26.5 0.00 0.03
BP 161021P00027000 P 10/21/16 27.0 0.00 0.03
BP 161021P00027500 P 10/21/16 27.5 0.00 0.03
BP 161021P00028000 P 10/21/16 28.0 0.00 0.03
BP 161021P00028500 P 10/21/16 28.5 0.00 0.04
BP 161021P00029000 P 10/21/16 29.0 0.01 0.05
BP 161021P00029500 P 10/21/16 29.5 0.02 0.06
BP 161021P00030000 P 10/21/16 30.0 0.05 0.08
BP 161021P00030500 P 10/21/16 30.5 0.08 0.11
BP 161021P00031000 P 10/21/16 31.0 0.11 0.12
BP 161021P00031500 P 10/21/16 31.5 0.15 0.19
BP 161021P00032000 P 10/21/16 32.0 0.22 0.26
BP 161021P00032500 P 10/21/16 32.5 0.30 0.35
BP 161021P00033000 P 10/21/16 33.0 0.42 0.46
BP 161021P00033500 P 10/21/16 33.5 0.58 0.62
BP 161021P00034000 P 10/21/16 34.0 0.78 0.83
BP 161021P00034500 P 10/21/16 34.5 1.04 1.09
BP 161021P00035000 P 10/21/16 35.0 1.35 1.48
BP 161021P00035500 P 10/21/16 35.5 1.72 1.84
BP 161021P00036000 P 10/21/16 36.0 2.13 2.18
BP 161021P00036500 P 10/21/16 36.5 2.57 2.63
BP 161021P00037000 P 10/21/16 37.0 3.00 3.25
BP 161021P00037500 P 10/21/16 37.5 3.25 3.75
BP 161021P00038000 P 10/21/16 38.0 3.75 4.20
BP 161021P00038500 P 10/21/16 38.5 4.25 4.70
BP 161021P00039000 P 10/21/16 39.0 4.60 5.25
BP 161021P00039500 P 10/21/16 39.5 4.60 5.85
BP 161021P00040000 P 10/21/16 40.0 5.50 6.35
BP 161021P00040500 P 10/21/16 40.5 6.10 6.85
BP 161021P00041000 P 10/21/16 41.0 6.60 7.35
BP 161021P00042000 P 10/21/16 42.0 6.20 8.35
BP 161021P00043000 P 10/21/16 43.0 8.60 9.35
BP 161021P00044000 P 10/21/16 44.0 9.60 10.35
BP 161028C00027000 C 10/28/16 27.0 6.65 7.40
BP 161028C00028000 C 10/28/16 28.0 5.70 6.40
BP 161028C00029000 C 10/28/16 29.0 4.80 5.45
BP 161028C00030000 C 10/28/16 30.0 3.80 4.50
BP 161028C00031000 C 10/28/16 31.0 3.00 3.60
BP 161028C00031500 C 10/28/16 31.5 2.57 3.10
BP 161028C00032000 C 10/28/16 32.0 2.18 2.34
BP 161028C00032500 C 10/28/16 32.5 1.85 1.98
BP 161028C00033000 C 10/28/16 33.0 1.50 1.55
BP 161028C00033500 C 10/28/16 33.5 1.16 1.24
BP 161028C00034000 C 10/28/16 34.0 0.87 0.94
BP 161028C00034500 C 10/28/16 34.5 0.60 0.72
BP 161028C00035000 C 10/28/16 35.0 0.42 0.51
BP 161028C00035500 C 10/28/16 35.5 0.27 0.40
BP 161028C00036000 C 10/28/16 36.0 0.17 0.24
BP 161028C00036500 C 10/28/16 36.5 0.10 0.21
BP 161028C00037000 C 10/28/16 37.0 0.03 0.14
BP 161028C00037500 C 10/28/16 37.5 0.00 0.09
BP 161028C00038000 C 10/28/16 38.0 0.00 0.07
BP 161028C00038500 C 10/28/16 38.5 0.00 0.05
BP 161028C00039000 C 10/28/16 39.0 0.00 0.04
BP 161028C00039500 C 10/28/16 39.5 0.00 0.04
BP 161028C00040000 C 10/28/16 40.0 0.00 0.03
BP 161028C00040500 C 10/28/16 40.5 0.00 0.03
BP 161028C00041000 C 10/28/16 41.0 0.00 0.03
BP 161028C00041500 C 10/28/16 41.5 0.00 0.03
BP 161028C00042000 C 10/28/16 42.0 0.00 0.03
BP 161028C00042500 C 10/28/16 42.5 0.00 0.03
BP 161028C00043000 C 10/28/16 43.0 0.00 0.03
BP 161028C00043500 C 10/28/16 43.5 0.00 0.03
BP 161028C00044000 C 10/28/16 44.0 0.00 0.03
BP 161028P00027000 P 10/28/16 27.0 0.00 0.08
BP 161028P00028000 P 10/28/16 28.0 0.00 0.11
BP 161028P00029000 P 10/28/16 29.0 0.01 0.14
BP 161028P00030000 P 10/28/16 30.0 0.05 0.19
BP 161028P00031000 P 10/28/16 31.0 0.11 0.26
BP 161028P00031500 P 10/28/16 31.5 0.17 0.31
BP 161028P00032000 P 10/28/16 32.0 0.28 0.36
BP 161028P00032500 P 10/28/16 32.5 0.39 0.44
BP 161028P00033000 P 10/28/16 33.0 0.50 0.60
BP 161028P00033500 P 10/28/16 33.5 0.68 0.77
BP 161028P00034000 P 10/28/16 34.0 0.88 0.96
BP 161028P00034500 P 10/28/16 34.5 1.14 1.19
BP 161028P00035000 P 10/28/16 35.0 1.44 1.50
BP 161028P00035500 P 10/28/16 35.5 1.78 1.91
BP 161028P00036000 P 10/28/16 36.0 2.18 2.24
BP 161028P00036500 P 10/28/16 36.5 2.60 2.72
BP 161028P00037000 P 10/28/16 37.0 3.00 3.40
BP 161028P00037500 P 10/28/16 37.5 3.15 3.85
BP 161028P00038000 P 10/28/16 38.0 3.70 4.25
BP 161028P00038500 P 10/28/16 38.5 4.20 4.80
BP 161028P00039000 P 10/28/16 39.0 4.15 5.30
BP 161028P00039500 P 10/28/16 39.5 4.65 5.95
BP 161028P00040000 P 10/28/16 40.0 5.75 6.35
BP 161028P00040500 P 10/28/16 40.5 5.45 6.90
BP 161028P00041000 P 10/28/16 41.0 5.00 9.40
BP 161028P00041500 P 10/28/16 41.5 5.50 9.95
BP 161028P00042000 P 10/28/16 42.0 5.70 10.30
BP 161028P00042500 P 10/28/16 42.5 6.10 10.45
BP 161028P00043000 P 10/28/16 43.0 6.60 11.05
BP 161028P00043500 P 10/28/16 43.5 7.10 11.45
BP 161028P00044000 P 10/28/16 44.0 9.20 10.45
BP 161104C00026000 C 11/04/16 26.0 7.60 8.70
BP 161104C00026500 C 11/04/16 26.5 5.35 9.55
BP 161104C00027000 C 11/04/16 27.0 6.55 7.50
BP 161104C00027500 C 11/04/16 27.5 6.05 7.05
BP 161104C00028000 C 11/04/16 28.0 5.70 6.55
BP 161104C00028500 C 11/04/16 28.5 5.20 6.30
BP 161104C00029000 C 11/04/16 29.0 4.75 5.75
BP 161104C00029500 C 11/04/16 29.5 4.30 5.25
BP 161104C00030000 C 11/04/16 30.0 3.80 4.75
BP 161104C00030500 C 11/04/16 30.5 3.35 4.20
BP 161104C00031000 C 11/04/16 31.0 3.05 3.70
BP 161104C00031500 C 11/04/16 31.5 2.73 3.30
BP 161104C00032000 C 11/04/16 32.0 2.29 2.62
BP 161104C00032500 C 11/04/16 32.5 1.96 2.17
BP 161104C00033000 C 11/04/16 33.0 1.61 1.67
BP 161104C00033500 C 11/04/16 33.5 1.26 1.34
BP 161104C00034000 C 11/04/16 34.0 0.97 1.05
BP 161104C00034500 C 11/04/16 34.5 0.71 0.81
BP 161104C00035000 C 11/04/16 35.0 0.53 0.61
BP 161104C00035500 C 11/04/16 35.5 0.38 0.44
BP 161104C00036000 C 11/04/16 36.0 0.25 0.35
BP 161104C00036500 C 11/04/16 36.5 0.16 0.38
BP 161104C00037000 C 11/04/16 37.0 0.07 0.38
BP 161104C00037500 C 11/04/16 37.5 0.00 0.39
BP 161104C00038000 C 11/04/16 38.0 0.00 0.50
BP 161104C00038500 C 11/04/16 38.5 0.00 0.50
BP 161104C00039000 C 11/04/16 39.0 0.00 0.50
BP 161104C00039500 C 11/04/16 39.5 0.00 0.50
BP 161104C00040000 C 11/04/16 40.0 0.00 0.50
BP 161104C00040500 C 11/04/16 40.5 0.00 0.50
BP 161104C00041000 C 11/04/16 41.0 0.00 0.50
BP 161104C00041500 C 11/04/16 41.5 0.00 0.50
BP 161104C00042000 C 11/04/16 42.0 0.00 0.50
BP 161104C00042500 C 11/04/16 42.5 0.00 0.50
BP 161104C00043000 C 11/04/16 43.0 0.00 0.09
BP 161104C00043500 C 11/04/16 43.5 0.00 0.50
BP 161104C00044000 C 11/04/16 44.0 0.00 0.50
BP 161104P00026000 P 11/04/16 26.0 0.00 0.50
BP 161104P00026500 P 11/04/16 26.5 0.00 0.50
BP 161104P00027000 P 11/04/16 27.0 0.00 0.35
BP 161104P00027500 P 11/04/16 27.5 0.00 0.50
BP 161104P00028000 P 11/04/16 28.0 0.01 0.25
BP 161104P00028500 P 11/04/16 28.5 0.00 0.50
BP 161104P00029000 P 11/04/16 29.0 0.00 0.50
BP 161104P00029500 P 11/04/16 29.5 0.00 0.50
BP 161104P00030000 P 11/04/16 30.0 0.00 0.50
BP 161104P00030500 P 11/04/16 30.5 0.11 0.50
BP 161104P00031000 P 11/04/16 31.0 0.15 0.37
BP 161104P00031500 P 11/04/16 31.5 0.26 0.42
BP 161104P00032000 P 11/04/16 32.0 0.36 0.46
BP 161104P00032500 P 11/04/16 32.5 0.46 0.64
BP 161104P00033000 P 11/04/16 33.0 0.62 0.74
BP 161104P00033500 P 11/04/16 33.5 0.80 0.90
BP 161104P00034000 P 11/04/16 34.0 1.02 1.11
BP 161104P00034500 P 11/04/16 34.5 1.26 1.37
BP 161104P00035000 P 11/04/16 35.0 1.55 1.65
BP 161104P00035500 P 11/04/16 35.5 1.88 2.10
BP 161104P00036000 P 11/04/16 36.0 2.25 2.47
BP 161104P00036500 P 11/04/16 36.5 2.66 2.80
BP 161104P00037000 P 11/04/16 37.0 3.00 3.60
BP 161104P00037500 P 11/04/16 37.5 3.40 4.20
BP 161104P00038000 P 11/04/16 38.0 3.80 4.75
BP 161104P00038500 P 11/04/16 38.5 4.25 5.25
BP 161104P00039000 P 11/04/16 39.0 4.75 5.75
BP 161104P00039500 P 11/04/16 39.5 5.20 6.25
BP 161104P00040000 P 11/04/16 40.0 5.25 6.75
BP 161104P00040500 P 11/04/16 40.5 6.25 7.10
BP 161104P00041000 P 11/04/16 41.0 6.75 7.75
BP 161104P00041500 P 11/04/16 41.5 5.55 9.80
BP 161104P00042000 P 11/04/16 42.0 5.90 10.30
BP 161104P00042500 P 11/04/16 42.5 6.50 10.75
BP 161104P00043000 P 11/04/16 43.0 6.90 11.30
BP 161104P00043500 P 11/04/16 43.5 7.50 11.85
BP 161104P00044000 P 11/04/16 44.0 9.20 12.40
BP 161118C00023000 C 11/18/16 23.0 10.25 11.85
BP 161118C00024000 C 11/18/16 24.0 8.55 12.40
BP 161118C00025000 C 11/18/16 25.0 6.60 11.15
BP 161118C00026000 C 11/18/16 26.0 6.20 10.40
BP 161118C00027000 C 11/18/16 27.0 6.65 7.40
BP 161118C00028000 C 11/18/16 28.0 5.70 6.45
BP 161118C00029000 C 11/18/16 29.0 4.80 5.40
BP 161118C00030000 C 11/18/16 30.0 3.85 4.45
BP 161118C00031000 C 11/18/16 31.0 3.05 3.50
BP 161118C00032000 C 11/18/16 32.0 2.39 2.49
BP 161118C00033000 C 11/18/16 33.0 1.66 1.70
BP 161118C00034000 C 11/18/16 34.0 1.06 1.11
BP 161118C00035000 C 11/18/16 35.0 0.60 0.67
BP 161118C00036000 C 11/18/16 36.0 0.31 0.37
BP 161118C00037000 C 11/18/16 37.0 0.15 0.18
BP 161118C00038000 C 11/18/16 38.0 0.06 0.11
BP 161118C00039000 C 11/18/16 39.0 0.02 0.07
BP 161118C00040000 C 11/18/16 40.0 0.00 0.05
BP 161118C00041000 C 11/18/16 41.0 0.00 0.04
BP 161118C00042000 C 11/18/16 42.0 0.00 0.03
BP 161118C00043000 C 11/18/16 43.0 0.00 0.03
BP 161118C00045000 C 11/18/16 45.0 0.00 0.03
BP 161118P00023000 P 11/18/16 23.0 0.00 0.04
BP 161118P00024000 P 11/18/16 24.0 0.00 0.05
BP 161118P00025000 P 11/18/16 25.0 0.01 0.06
BP 161118P00026000 P 11/18/16 26.0 0.03 0.08
BP 161118P00027000 P 11/18/16 27.0 0.07 0.11
BP 161118P00028000 P 11/18/16 28.0 0.12 0.15
BP 161118P00029000 P 11/18/16 29.0 0.19 0.22
BP 161118P00030000 P 11/18/16 30.0 0.27 0.32
BP 161118P00031000 P 11/18/16 31.0 0.44 0.49
BP 161118P00032000 P 11/18/16 32.0 0.66 0.71
BP 161118P00033000 P 11/18/16 33.0 1.01 1.06
BP 161118P00034000 P 11/18/16 34.0 1.48 1.54
BP 161118P00035000 P 11/18/16 35.0 2.09 2.16
BP 161118P00036000 P 11/18/16 36.0 2.84 3.05
BP 161118P00037000 P 11/18/16 37.0 3.60 4.00
BP 161118P00038000 P 11/18/16 38.0 4.55 4.95
BP 161118P00039000 P 11/18/16 39.0 5.25 6.00
BP 161118P00040000 P 11/18/16 40.0 6.25 7.00
BP 161118P00041000 P 11/18/16 41.0 7.15 7.95
BP 161118P00042000 P 11/18/16 42.0 7.30 10.50
BP 161118P00043000 P 11/18/16 43.0 7.20 11.80
BP 161118P00045000 P 11/18/16 45.0 10.70 12.60
BP 161216C00027000 C 12/16/16 27.0 6.65 7.60
BP 161216C00028000 C 12/16/16 28.0 5.65 6.65
BP 161216C00029000 C 12/16/16 29.0 4.80 5.55
BP 161216C00030000 C 12/16/16 30.0 3.95 4.45
BP 161216C00031000 C 12/16/16 31.0 3.05 3.80
BP 161216C00032000 C 12/16/16 32.0 2.49 2.56
BP 161216C00033000 C 12/16/16 33.0 1.79 1.89
BP 161216C00034000 C 12/16/16 34.0 1.22 1.28
BP 161216C00035000 C 12/16/16 35.0 0.78 0.84
BP 161216C00036000 C 12/16/16 36.0 0.47 0.52
BP 161216C00037000 C 12/16/16 37.0 0.26 0.31
BP 161216C00038000 C 12/16/16 38.0 0.14 0.19
BP 161216C00039000 C 12/16/16 39.0 0.07 0.12
BP 161216C00040000 C 12/16/16 40.0 0.03 0.08
BP 161216P00027000 P 12/16/16 27.0 0.14 0.19
BP 161216P00028000 P 12/16/16 28.0 0.22 0.26
BP 161216P00029000 P 12/16/16 29.0 0.29 0.35
BP 161216P00030000 P 12/16/16 30.0 0.44 0.49
BP 161216P00031000 P 12/16/16 31.0 0.63 0.68
BP 161216P00032000 P 12/16/16 32.0 0.89 0.94
BP 161216P00033000 P 12/16/16 33.0 1.25 1.31
BP 161216P00034000 P 12/16/16 34.0 1.72 1.78
BP 161216P00035000 P 12/16/16 35.0 2.32 2.38
BP 161216P00036000 P 12/16/16 36.0 2.97 3.10
BP 161216P00037000 P 12/16/16 37.0 3.45 4.15
BP 161216P00038000 P 12/16/16 38.0 4.25 5.05
BP 161216P00039000 P 12/16/16 39.0 5.10 6.10
BP 161216P00040000 P 12/16/16 40.0 6.05 7.05
BP 170120C00015000 C 01/20/17 15.0 18.25 19.85
BP 170120C00016000 C 01/20/17 16.0 15.90 20.40
BP 170120C00017000 C 01/20/17 17.0 14.75 19.30
BP 170120C00018000 C 01/20/17 18.0 15.25 16.85
BP 170120C00019000 C 01/20/17 19.0 12.75 17.30
BP 170120C00020000 C 01/20/17 20.0 13.25 14.85
BP 170120C00021000 C 01/20/17 21.0 10.95 15.40
BP 170120C00022000 C 01/20/17 22.0 10.00 14.40
BP 170120C00023000 C 01/20/17 23.0 10.30 11.90
BP 170120C00024000 C 01/20/17 24.0 9.60 10.65
BP 170120C00025000 C 01/20/17 25.0 8.60 9.60
BP 170120C00026000 C 01/20/17 26.0 7.65 8.60
BP 170120C00027000 C 01/20/17 27.0 6.65 7.65
BP 170120C00028000 C 01/20/17 28.0 5.75 6.45
BP 170120C00029000 C 01/20/17 29.0 4.90 5.65
BP 170120C00030000 C 01/20/17 30.0 4.15 4.50
BP 170120C00031000 C 01/20/17 31.0 3.40 3.55
BP 170120C00032000 C 01/20/17 32.0 2.67 2.74
BP 170120C00033000 C 01/20/17 33.0 2.01 2.08
BP 170120C00034000 C 01/20/17 34.0 1.43 1.52
BP 170120C00035000 C 01/20/17 35.0 0.99 1.09
BP 170120C00036000 C 01/20/17 36.0 0.66 0.75
BP 170120C00037000 C 01/20/17 37.0 0.45 0.50
BP 170120C00038000 C 01/20/17 38.0 0.28 0.33
BP 170120C00039000 C 01/20/17 39.0 0.13 0.21
BP 170120C00040000 C 01/20/17 40.0 0.09 0.13
BP 170120C00041000 C 01/20/17 41.0 0.01 0.09
BP 170120C00042000 C 01/20/17 42.0 0.00 0.06
BP 170120C00043000 C 01/20/17 43.0 0.01 0.05
BP 170120C00044000 C 01/20/17 44.0 0.00 0.04
BP 170120C00045000 C 01/20/17 45.0 0.00 0.04
BP 170120C00046000 C 01/20/17 46.0 0.01 0.03
BP 170120C00047000 C 01/20/17 47.0 0.00 0.03
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 0.00 0.03
BP 170120C00052500 C 01/20/17 52.5 0.00 0.02
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 0.01
BP 170120P00015000 P 01/20/17 15.0 0.00 0.03
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 0.00 0.06
BP 170120P00019000 P 01/20/17 19.0 0.00 0.08
BP 170120P00020000 P 01/20/17 20.0 0.03 0.06
BP 170120P00021000 P 01/20/17 21.0 0.02 0.12
BP 170120P00022000 P 01/20/17 22.0 0.03 0.14
BP 170120P00023000 P 01/20/17 23.0 0.05 0.17
BP 170120P00024000 P 01/20/17 24.0 0.08 0.20
BP 170120P00025000 P 01/20/17 25.0 0.12 0.24
BP 170120P00026000 P 01/20/17 26.0 0.17 0.29
BP 170120P00027000 P 01/20/17 27.0 0.25 0.32
BP 170120P00028000 P 01/20/17 28.0 0.34 0.38
BP 170120P00029000 P 01/20/17 29.0 0.46 0.51
BP 170120P00030000 P 01/20/17 30.0 0.62 0.68
BP 170120P00031000 P 01/20/17 31.0 0.84 0.91
BP 170120P00032000 P 01/20/17 32.0 1.14 1.20
BP 170120P00033000 P 01/20/17 33.0 1.50 1.56
BP 170120P00034000 P 01/20/17 34.0 1.97 2.06
BP 170120P00035000 P 01/20/17 35.0 2.54 2.64
BP 170120P00036000 P 01/20/17 36.0 3.15 3.30
BP 170120P00037000 P 01/20/17 37.0 3.90 4.15
BP 170120P00038000 P 01/20/17 38.0 4.40 5.15
BP 170120P00039000 P 01/20/17 39.0 5.20 6.15
BP 170120P00040000 P 01/20/17 40.0 6.10 7.10
BP 170120P00041000 P 01/20/17 41.0 7.00 8.05
BP 170120P00042000 P 01/20/17 42.0 7.95 9.05
BP 170120P00043000 P 01/20/17 43.0 9.25 10.00
BP 170120P00044000 P 01/20/17 44.0 9.95 11.45
BP 170120P00045000 P 01/20/17 45.0 10.70 12.30
BP 170120P00046000 P 01/20/17 46.0 11.70 14.00
BP 170120P00047000 P 01/20/17 47.0 12.70 15.20
BP 170120P00048000 P 01/20/17 48.0 12.25 16.80
BP 170120P00049000 P 01/20/17 49.0 13.25 17.80
BP 170120P00050000 P 01/20/17 50.0 16.00 17.25
BP 170120P00052500 P 01/20/17 52.5 17.95 20.40
BP 170120P00055000 P 01/20/17 55.0 20.55 22.45
BP 170120P00060000 P 01/20/17 60.0 25.50 27.50
BP 170120P00065000 P 01/20/17 65.0 30.50 32.50
BP 170421C00019000 C 04/21/17 19.0 14.25 15.85
BP 170421C00020000 C 04/21/17 20.0 11.80 16.40
BP 170421C00021000 C 04/21/17 21.0 10.90 15.40
BP 170421C00022000 C 04/21/17 22.0 9.95 14.40
BP 170421C00023000 C 04/21/17 23.0 9.00 13.40
BP 170421C00024000 C 04/21/17 24.0 9.60 10.60
BP 170421C00025000 C 04/21/17 25.0 8.70 9.65
BP 170421C00026000 C 04/21/17 26.0 7.70 8.65
BP 170421C00027000 C 04/21/17 27.0 6.75 7.70
BP 170421C00028000 C 04/21/17 28.0 5.85 6.80
BP 170421C00029000 C 04/21/17 29.0 5.15 5.60
BP 170421C00030000 C 04/21/17 30.0 4.35 4.75
BP 170421C00031000 C 04/21/17 31.0 3.60 4.05
BP 170421C00032000 C 04/21/17 32.0 3.00 3.15
BP 170421C00033000 C 04/21/17 33.0 2.45 2.53
BP 170421C00034000 C 04/21/17 34.0 1.91 2.00
BP 170421C00035000 C 04/21/17 35.0 1.46 1.55
BP 170421C00036000 C 04/21/17 36.0 1.10 1.19
BP 170421C00037000 C 04/21/17 37.0 0.81 0.89
BP 170421C00038000 C 04/21/17 38.0 0.57 0.65
BP 170421C00039000 C 04/21/17 39.0 0.41 0.47
BP 170421C00040000 C 04/21/17 40.0 0.28 0.34
BP 170421C00041000 C 04/21/17 41.0 0.18 0.24
BP 170421C00042000 C 04/21/17 42.0 0.12 0.17
BP 170421C00043000 C 04/21/17 43.0 0.07 0.13
BP 170421C00044000 C 04/21/17 44.0 0.04 0.10
BP 170421C00045000 C 04/21/17 45.0 0.02 0.07
BP 170421P00019000 P 04/21/17 19.0 0.08 0.16
BP 170421P00020000 P 04/21/17 20.0 0.11 0.19
BP 170421P00021000 P 04/21/17 21.0 0.15 0.22
BP 170421P00022000 P 04/21/17 22.0 0.21 0.27
BP 170421P00023000 P 04/21/17 23.0 0.26 0.32
BP 170421P00024000 P 04/21/17 24.0 0.31 0.39
BP 170421P00025000 P 04/21/17 25.0 0.40 0.46
BP 170421P00026000 P 04/21/17 26.0 0.51 0.57
BP 170421P00027000 P 04/21/17 27.0 0.63 0.70
BP 170421P00028000 P 04/21/17 28.0 0.79 0.87
BP 170421P00029000 P 04/21/17 29.0 0.99 1.08
BP 170421P00030000 P 04/21/17 30.0 1.23 1.31
BP 170421P00031000 P 04/21/17 31.0 1.52 1.61
BP 170421P00032000 P 04/21/17 32.0 1.87 1.98
BP 170421P00033000 P 04/21/17 33.0 2.30 2.41
BP 170421P00034000 P 04/21/17 34.0 2.79 2.89
BP 170421P00035000 P 04/21/17 35.0 3.35 3.50
BP 170421P00036000 P 04/21/17 36.0 4.00 4.15
BP 170421P00037000 P 04/21/17 37.0 4.70 4.85
BP 170421P00038000 P 04/21/17 38.0 5.35 5.75
BP 170421P00039000 P 04/21/17 39.0 5.85 6.80
BP 170421P00040000 P 04/21/17 40.0 6.75 7.70
BP 170421P00041000 P 04/21/17 41.0 7.65 8.60
BP 170421P00042000 P 04/21/17 42.0 8.55 9.55
BP 170421P00043000 P 04/21/17 43.0 8.45 10.75
BP 170421P00044000 P 04/21/17 44.0 10.20 11.75
BP 170421P00045000 P 04/21/17 45.0 11.20 12.75
BP 180119C00015000 C 01/19/18 15.0 17.45 20.65
BP 180119C00018000 C 01/19/18 18.0 14.50 17.60
BP 180119C00020000 C 01/19/18 20.0 12.45 15.25
BP 180119C00023000 C 01/19/18 23.0 10.05 12.95
BP 180119C00025000 C 01/19/18 25.0 8.25 10.15
BP 180119C00028000 C 01/19/18 28.0 6.30 6.75
BP 180119C00030000 C 01/19/18 30.0 4.75 5.35
BP 180119C00032000 C 01/19/18 32.0 3.70 4.10
BP 180119C00035000 C 01/19/18 35.0 2.27 2.46
BP 180119C00037000 C 01/19/18 37.0 1.52 1.73
BP 180119C00040000 C 01/19/18 40.0 0.86 1.02
BP 180119C00042000 C 01/19/18 42.0 0.50 0.76
BP 180119C00045000 C 01/19/18 45.0 0.30 0.46
BP 180119C00050000 C 01/19/18 50.0 0.12 0.19
BP 180119P00015000 P 01/19/18 15.0 0.11 0.31
BP 180119P00018000 P 01/19/18 18.0 0.26 0.52
BP 180119P00020000 P 01/19/18 20.0 0.41 0.71
BP 180119P00023000 P 01/19/18 23.0 0.75 1.06
BP 180119P00025000 P 01/19/18 25.0 1.15 1.42
BP 180119P00028000 P 01/19/18 28.0 1.92 2.13
BP 180119P00030000 P 01/19/18 30.0 2.48 2.81
BP 180119P00032000 P 01/19/18 32.0 3.45 3.70
BP 180119P00035000 P 01/19/18 35.0 5.05 5.45
BP 180119P00037000 P 01/19/18 37.0 6.20 6.85
BP 180119P00040000 P 01/19/18 40.0 8.45 9.35
BP 180119P00042000 P 01/19/18 42.0 9.60 11.55
BP 180119P00045000 P 01/19/18 45.0 11.70 14.85
BP 180119P00050000 P 01/19/18 50.0 16.50 19.60
BP 190118C00020000 C 01/18/19 20.0 12.50 15.70
BP 190118C00023000 C 01/18/19 23.0 10.05 13.20
BP 190118C00025000 C 01/18/19 25.0 8.35 10.20
BP 190118C00028000 C 01/18/19 28.0 6.25 7.60
BP 190118C00030000 C 01/18/19 30.0 5.10 6.20
BP 190118C00032000 C 01/18/19 32.0 3.65 5.15
BP 190118C00035000 C 01/18/19 35.0 2.73 3.50
BP 190118C00037000 C 01/18/19 37.0 1.98 2.82
BP 190118C00040000 C 01/18/19 40.0 1.30 2.00
BP 190118C00042000 C 01/18/19 42.0 0.84 1.66
BP 190118C00045000 C 01/18/19 45.0 0.30 1.06
BP 190118C00047000 C 01/18/19 47.0 0.11 1.07
BP 190118C00050000 C 01/18/19 50.0 0.12 0.78
BP 190118P00020000 P 01/18/19 20.0 0.85 1.50
BP 190118P00023000 P 01/18/19 23.0 1.51 1.96
BP 190118P00025000 P 01/18/19 25.0 2.05 2.52
BP 190118P00028000 P 01/18/19 28.0 2.82 3.70
BP 190118P00030000 P 01/18/19 30.0 4.00 4.60
BP 190118P00032000 P 01/18/19 32.0 4.65 5.65
BP 190118P00035000 P 01/18/19 35.0 6.80 7.50
BP 190118P00037000 P 01/18/19 37.0 7.60 8.80
BP 190118P00040000 P 01/18/19 40.0 9.85 11.00
BP 190118P00042000 P 01/18/19 42.0 10.85 13.75
BP 190118P00045000 P 01/18/19 45.0 13.35 15.45
BP 190118P00047000 P 01/18/19 47.0 15.15 18.10
BP 190118P00050000 P 01/18/19 50.0 17.90 20.85

OPRA data is delayed 15 minutes.