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 (2014-09-05)Premium Content

Bp Plc (BP)
As of Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 140926C00033000 C 09/26/14 33.0 11.50 13.30
BP 140926C00034000 C 09/26/14 34.0 10.50 12.30
BP 140926C00035000 C 09/26/14 35.0 9.50 11.25
BP 140926C00036000 C 09/26/14 36.0 8.50 10.25
BP 140926C00037000 C 09/26/14 37.0 8.95 9.30
BP 140926C00038000 C 09/26/14 38.0 7.95 8.30
BP 140926C00039000 C 09/26/14 39.0 6.95 7.35
BP 140926C00039500 C 09/26/14 39.5 6.45 6.85
BP 140926C00040000 C 09/26/14 40.0 5.95 6.35
BP 140926C00040500 C 09/26/14 40.5 5.45 5.85
BP 140926C00041000 C 09/26/14 41.0 4.95 5.35
BP 140926C00041500 C 09/26/14 41.5 4.45 4.75
BP 140926C00042000 C 09/26/14 42.0 3.95 4.35
BP 140926C00042500 C 09/26/14 42.5 3.45 3.85
BP 140926C00043000 C 09/26/14 43.0 2.96 3.35
BP 140926C00043500 C 09/26/14 43.5 2.47 2.75
BP 140926C00044000 C 09/26/14 44.0 1.98 2.30
BP 140926C00044500 C 09/26/14 44.5 1.49 1.84
BP 140926C00045000 C 09/26/14 45.0 1.04 1.23
BP 140926C00045500 C 09/26/14 45.5 0.67 0.76
BP 140926C00046000 C 09/26/14 46.0 0.36 0.42
BP 140926C00046500 C 09/26/14 46.5 0.15 0.18
BP 140926C00047000 C 09/26/14 47.0 0.05 0.07
BP 140926C00047500 C 09/26/14 47.5 0.02 0.03
BP 140926C00048000 C 09/26/14 48.0 0.00 0.04
BP 140926C00048500 C 09/26/14 48.5 0.00 0.03
BP 140926C00049000 C 09/26/14 49.0 0.00 0.03
BP 140926C00049500 C 09/26/14 49.5 0.00 0.03
BP 140926C00050000 C 09/26/14 50.0 0.00 0.02
BP 140926C00050500 C 09/26/14 50.5 0.00 0.02
BP 140926C00051000 C 09/26/14 51.0 0.00 0.02
BP 140926C00051500 C 09/26/14 51.5 0.00 0.02
BP 140926C00052000 C 09/26/14 52.0 0.00 0.02
BP 140926C00052500 C 09/26/14 52.5 0.00 0.02
BP 140926C00053000 C 09/26/14 53.0 0.00 0.02
BP 140926C00053500 C 09/26/14 53.5 0.00 0.02
BP 140926C00054000 C 09/26/14 54.0 0.00 0.02
BP 140926C00054500 C 09/26/14 54.5 0.00 0.02
BP 140926C00055000 C 09/26/14 55.0 0.00 0.02
BP 140926C00055500 C 09/26/14 55.5 0.00 0.02
BP 140926C00056000 C 09/26/14 56.0 0.00 0.02
BP 140926C00056500 C 09/26/14 56.5 0.00 0.02
BP 140926C00057000 C 09/26/14 57.0 0.00 0.02
BP 140926C00057500 C 09/26/14 57.5 0.00 0.02
BP 140926C00060000 C 09/26/14 60.0 0.00 0.02
BP 140926C00062500 C 09/26/14 62.5 0.00 0.02
BP 140926P00033000 P 09/26/14 33.0 0.00 0.02
BP 140926P00034000 P 09/26/14 34.0 0.00 0.02
BP 140926P00035000 P 09/26/14 35.0 0.00 0.02
BP 140926P00036000 P 09/26/14 36.0 0.00 0.02
BP 140926P00037000 P 09/26/14 37.0 0.00 0.02
BP 140926P00038000 P 09/26/14 38.0 0.00 0.02
BP 140926P00039000 P 09/26/14 39.0 0.00 0.02
BP 140926P00039500 P 09/26/14 39.5 0.00 0.02
BP 140926P00040000 P 09/26/14 40.0 0.00 0.03
BP 140926P00040500 P 09/26/14 40.5 0.00 0.03
BP 140926P00041000 P 09/26/14 41.0 0.00 0.03
BP 140926P00041500 P 09/26/14 41.5 0.00 0.03
BP 140926P00042000 P 09/26/14 42.0 0.00 0.03
BP 140926P00042500 P 09/26/14 42.5 0.00 0.04
BP 140926P00043000 P 09/26/14 43.0 0.00 0.06
BP 140926P00043500 P 09/26/14 43.5 0.00 0.06
BP 140926P00044000 P 09/26/14 44.0 0.01 0.07
BP 140926P00044500 P 09/26/14 44.5 0.01 0.08
BP 140926P00045000 P 09/26/14 45.0 0.05 0.10
BP 140926P00045500 P 09/26/14 45.5 0.10 0.13
BP 140926P00046000 P 09/26/14 46.0 0.25 0.27
BP 140926P00046500 P 09/26/14 46.5 0.50 0.56
BP 140926P00047000 P 09/26/14 47.0 0.88 1.04
BP 140926P00047500 P 09/26/14 47.5 1.21 1.57
BP 140926P00048000 P 09/26/14 48.0 1.69 2.07
BP 140926P00048500 P 09/26/14 48.5 2.18 2.56
BP 140926P00049000 P 09/26/14 49.0 2.68 3.05
BP 140926P00049500 P 09/26/14 49.5 3.15 3.60
BP 140926P00050000 P 09/26/14 50.0 3.65 4.05
BP 140926P00050500 P 09/26/14 50.5 4.15 4.65
BP 140926P00051000 P 09/26/14 51.0 4.65 5.25
BP 140926P00051500 P 09/26/14 51.5 5.15 5.55
BP 140926P00052000 P 09/26/14 52.0 5.65 6.25
BP 140926P00052500 P 09/26/14 52.5 6.15 6.75
BP 140926P00053000 P 09/26/14 53.0 6.65 7.25
BP 140926P00053500 P 09/26/14 53.5 7.15 7.60
BP 140926P00054000 P 09/26/14 54.0 7.15 8.25
BP 140926P00054500 P 09/26/14 54.5 7.70 8.60
BP 140926P00055000 P 09/26/14 55.0 8.20 9.10
BP 140926P00055500 P 09/26/14 55.5 8.30 10.00
BP 140926P00056000 P 09/26/14 56.0 8.15 11.50
BP 140926P00056500 P 09/26/14 56.5 8.70 11.00
BP 140926P00057000 P 09/26/14 57.0 9.20 11.20
BP 140926P00057500 P 09/26/14 57.5 9.70 12.00
BP 140926P00060000 P 09/26/14 60.0 12.20 14.50
BP 140926P00062500 P 09/26/14 62.5 14.70 18.00
BP 141003C00037000 C 10/03/14 37.0 8.95 9.30
BP 141003C00038000 C 10/03/14 38.0 7.95 8.30
BP 141003C00039000 C 10/03/14 39.0 6.95 7.40
BP 141003C00040000 C 10/03/14 40.0 5.95 6.25
BP 141003C00041000 C 10/03/14 41.0 4.95 5.30
BP 141003C00041500 C 10/03/14 41.5 4.45 4.80
BP 141003C00042000 C 10/03/14 42.0 3.95 4.30
BP 141003C00042500 C 10/03/14 42.5 3.45 3.80
BP 141003C00043000 C 10/03/14 43.0 3.00 3.30
BP 141003C00043500 C 10/03/14 43.5 2.51 2.85
BP 141003C00044000 C 10/03/14 44.0 2.04 2.29
BP 141003C00044500 C 10/03/14 44.5 1.59 1.80
BP 141003C00045000 C 10/03/14 45.0 1.21 1.33
BP 141003C00045500 C 10/03/14 45.5 0.86 0.91
BP 141003C00046000 C 10/03/14 46.0 0.50 0.59
BP 141003C00046500 C 10/03/14 46.5 0.30 0.33
BP 141003C00047000 C 10/03/14 47.0 0.13 0.18
BP 141003C00047500 C 10/03/14 47.5 0.07 0.09
BP 141003C00048000 C 10/03/14 48.0 0.04 0.08
BP 141003C00048500 C 10/03/14 48.5 0.02 0.05
BP 141003C00049000 C 10/03/14 49.0 0.01 0.04
BP 141003C00049500 C 10/03/14 49.5 0.00 0.04
BP 141003C00050000 C 10/03/14 50.0 0.00 0.04
BP 141003C00050500 C 10/03/14 50.5 0.00 0.04
BP 141003C00051000 C 10/03/14 51.0 0.00 0.03
BP 141003C00051500 C 10/03/14 51.5 0.00 0.03
BP 141003C00052000 C 10/03/14 52.0 0.00 0.03
BP 141003C00052500 C 10/03/14 52.5 0.00 0.03
BP 141003C00053000 C 10/03/14 53.0 0.00 0.03
BP 141003C00053500 C 10/03/14 53.5 0.00 0.02
BP 141003C00054000 C 10/03/14 54.0 0.00 0.03
BP 141003C00054500 C 10/03/14 54.5 0.00 0.02
BP 141003C00055000 C 10/03/14 55.0 0.00 0.02
BP 141003C00055500 C 10/03/14 55.5 0.00 0.02
BP 141003C00056000 C 10/03/14 56.0 0.00 0.02
BP 141003C00056500 C 10/03/14 56.5 0.00 0.02
BP 141003C00057000 C 10/03/14 57.0 0.00 0.02
BP 141003C00057500 C 10/03/14 57.5 0.00 0.02
BP 141003P00037000 P 10/03/14 37.0 0.00 0.03
BP 141003P00038000 P 10/03/14 38.0 0.00 0.03
BP 141003P00039000 P 10/03/14 39.0 0.00 0.04
BP 141003P00040000 P 10/03/14 40.0 0.00 0.02
BP 141003P00041000 P 10/03/14 41.0 0.01 0.04
BP 141003P00041500 P 10/03/14 41.5 0.01 0.06
BP 141003P00042000 P 10/03/14 42.0 0.01 0.07
BP 141003P00042500 P 10/03/14 42.5 0.01 0.07
BP 141003P00043000 P 10/03/14 43.0 0.01 0.08
BP 141003P00043500 P 10/03/14 43.5 0.03 0.09
BP 141003P00044000 P 10/03/14 44.0 0.05 0.10
BP 141003P00044500 P 10/03/14 44.5 0.08 0.12
BP 141003P00045000 P 10/03/14 45.0 0.15 0.17
BP 141003P00045500 P 10/03/14 45.5 0.24 0.29
BP 141003P00046000 P 10/03/14 46.0 0.41 0.45
BP 141003P00046500 P 10/03/14 46.5 0.67 0.71
BP 141003P00047000 P 10/03/14 47.0 1.02 1.13
BP 141003P00047500 P 10/03/14 47.5 1.34 1.62
BP 141003P00048000 P 10/03/14 48.0 1.69 2.09
BP 141003P00048500 P 10/03/14 48.5 2.16 2.57
BP 141003P00049000 P 10/03/14 49.0 2.63 3.10
BP 141003P00049500 P 10/03/14 49.5 3.10 3.60
BP 141003P00050000 P 10/03/14 50.0 3.60 4.05
BP 141003P00050500 P 10/03/14 50.5 4.10 4.60
BP 141003P00051000 P 10/03/14 51.0 4.60 5.10
BP 141003P00051500 P 10/03/14 51.5 5.10 5.60
BP 141003P00052000 P 10/03/14 52.0 5.60 6.10
BP 141003P00052500 P 10/03/14 52.5 6.10 6.60
BP 141003P00053000 P 10/03/14 53.0 6.60 7.10
BP 141003P00053500 P 10/03/14 53.5 7.10 7.60
BP 141003P00054000 P 10/03/14 54.0 6.90 8.10
BP 141003P00054500 P 10/03/14 54.5 6.80 9.40
BP 141003P00055000 P 10/03/14 55.0 7.25 10.00
BP 141003P00055500 P 10/03/14 55.5 8.10 10.45
BP 141003P00056000 P 10/03/14 56.0 8.20 10.50
BP 141003P00056500 P 10/03/14 56.5 8.65 12.00
BP 141003P00057000 P 10/03/14 57.0 9.20 11.20
BP 141003P00057500 P 10/03/14 57.5 9.65 13.00
BP 141010C00041000 C 10/10/14 41.0 4.95 5.30
BP 141010C00041500 C 10/10/14 41.5 4.50 4.75
BP 141010C00042000 C 10/10/14 42.0 4.00 4.25
BP 141010C00042500 C 10/10/14 42.5 3.50 3.75
BP 141010C00043000 C 10/10/14 43.0 3.00 3.30
BP 141010C00043500 C 10/10/14 43.5 2.56 2.78
BP 141010C00044000 C 10/10/14 44.0 2.10 2.30
BP 141010C00044500 C 10/10/14 44.5 1.64 1.85
BP 141010C00045000 C 10/10/14 45.0 1.35 1.42
BP 141010C00045500 C 10/10/14 45.5 0.97 1.04
BP 141010C00046000 C 10/10/14 46.0 0.67 0.72
BP 141010C00046500 C 10/10/14 46.5 0.41 0.47
BP 141010C00047000 C 10/10/14 47.0 0.24 0.29
BP 141010C00047500 C 10/10/14 47.5 0.13 0.18
BP 141010C00048000 C 10/10/14 48.0 0.08 0.13
BP 141010C00048500 C 10/10/14 48.5 0.04 0.09
BP 141010C00049000 C 10/10/14 49.0 0.02 0.07
BP 141010C00049500 C 10/10/14 49.5 0.01 0.06
BP 141010C00050000 C 10/10/14 50.0 0.01 0.05
BP 141010C00050500 C 10/10/14 50.5 0.00 0.05
BP 141010C00051000 C 10/10/14 51.0 0.00 0.04
BP 141010C00051500 C 10/10/14 51.5 0.00 0.04
BP 141010C00052000 C 10/10/14 52.0 0.00 0.04
BP 141010C00052500 C 10/10/14 52.5 0.00 0.04
BP 141010C00053000 C 10/10/14 53.0 0.00 0.03
BP 141010C00053500 C 10/10/14 53.5 0.00 0.03
BP 141010C00054000 C 10/10/14 54.0 0.00 0.03
BP 141010C00054500 C 10/10/14 54.5 0.00 0.03
BP 141010C00055000 C 10/10/14 55.0 0.00 0.03
BP 141010C00055500 C 10/10/14 55.5 0.00 0.03
BP 141010C00056000 C 10/10/14 56.0 0.00 0.03
BP 141010C00056500 C 10/10/14 56.5 0.00 0.02
BP 141010C00057000 C 10/10/14 57.0 0.00 0.02
BP 141010C00057500 C 10/10/14 57.5 0.00 0.02
BP 141010P00041000 P 10/10/14 41.0 0.01 0.07
BP 141010P00041500 P 10/10/14 41.5 0.03 0.08
BP 141010P00042000 P 10/10/14 42.0 0.02 0.09
BP 141010P00042500 P 10/10/14 42.5 0.03 0.10
BP 141010P00043000 P 10/10/14 43.0 0.04 0.10
BP 141010P00043500 P 10/10/14 43.5 0.06 0.11
BP 141010P00044000 P 10/10/14 44.0 0.10 0.12
BP 141010P00044500 P 10/10/14 44.5 0.16 0.20
BP 141010P00045000 P 10/10/14 45.0 0.23 0.26
BP 141010P00045500 P 10/10/14 45.5 0.35 0.39
BP 141010P00046000 P 10/10/14 46.0 0.54 0.57
BP 141010P00046500 P 10/10/14 46.5 0.78 0.87
BP 141010P00047000 P 10/10/14 47.0 1.11 1.17
BP 141010P00047500 P 10/10/14 47.5 1.47 1.68
BP 141010P00048000 P 10/10/14 48.0 1.70 2.12
BP 141010P00048500 P 10/10/14 48.5 2.15 2.60
BP 141010P00049000 P 10/10/14 49.0 2.62 3.10
BP 141010P00049500 P 10/10/14 49.5 3.05 3.60
BP 141010P00050000 P 10/10/14 50.0 3.55 4.10
BP 141010P00050500 P 10/10/14 50.5 4.05 4.60
BP 141010P00051000 P 10/10/14 51.0 4.55 5.10
BP 141010P00051500 P 10/10/14 51.5 5.05 5.60
BP 141010P00052000 P 10/10/14 52.0 5.55 6.10
BP 141010P00052500 P 10/10/14 52.5 6.05 6.60
BP 141010P00053000 P 10/10/14 53.0 6.55 7.10
BP 141010P00053500 P 10/10/14 53.5 7.05 7.65
BP 141010P00054000 P 10/10/14 54.0 6.60 8.85
BP 141010P00054500 P 10/10/14 54.5 7.45 8.75
BP 141010P00055000 P 10/10/14 55.0 7.20 10.20
BP 141010P00055500 P 10/10/14 55.5 7.70 10.65
BP 141010P00056000 P 10/10/14 56.0 8.15 11.45
BP 141010P00056500 P 10/10/14 56.5 8.65 11.95
BP 141010P00057000 P 10/10/14 57.0 9.15 11.15
BP 141010P00057500 P 10/10/14 57.5 9.65 12.95
BP 141018C00028000 C 10/18/14 28.0 16.55 19.85
BP 141018C00029000 C 10/18/14 29.0 15.55 18.85
BP 141018C00030000 C 10/18/14 30.0 14.55 17.85
BP 141018C00031000 C 10/18/14 31.0 13.55 16.85
BP 141018C00032000 C 10/18/14 32.0 12.55 15.85
BP 141018C00033000 C 10/18/14 33.0 11.55 14.85
BP 141018C00034000 C 10/18/14 34.0 10.55 13.85
BP 141018C00035000 C 10/18/14 35.0 9.60 12.85
BP 141018C00036000 C 10/18/14 36.0 9.70 10.40
BP 141018C00037000 C 10/18/14 37.0 8.95 9.55
BP 141018C00038000 C 10/18/14 38.0 8.00 8.40
BP 141018C00039000 C 10/18/14 39.0 7.00 7.40
BP 141018C00039500 C 10/18/14 39.5 6.45 7.05
BP 141018C00040000 C 10/18/14 40.0 6.00 6.40
BP 141018C00040500 C 10/18/14 40.5 5.50 5.90
BP 141018C00041000 C 10/18/14 41.0 5.00 5.40
BP 141018C00041500 C 10/18/14 41.5 4.50 4.90
BP 141018C00042000 C 10/18/14 42.0 4.00 4.40
BP 141018C00042500 C 10/18/14 42.5 3.55 3.90
BP 141018C00043000 C 10/18/14 43.0 3.05 3.40
BP 141018C00043500 C 10/18/14 43.5 2.61 2.88
BP 141018C00044000 C 10/18/14 44.0 2.16 2.35
BP 141018C00044500 C 10/18/14 44.5 1.84 1.91
BP 141018C00045000 C 10/18/14 45.0 1.45 1.49
BP 141018C00045500 C 10/18/14 45.5 1.08 1.11
BP 141018C00046000 C 10/18/14 46.0 0.79 0.81
BP 141018C00046500 C 10/18/14 46.5 0.54 0.56
BP 141018C00047000 C 10/18/14 47.0 0.35 0.37
BP 141018C00047500 C 10/18/14 47.5 0.22 0.24
BP 141018C00048000 C 10/18/14 48.0 0.14 0.16
BP 141018C00048500 C 10/18/14 48.5 0.08 0.11
BP 141018C00049000 C 10/18/14 49.0 0.05 0.09
BP 141018C00049500 C 10/18/14 49.5 0.03 0.08
BP 141018C00050000 C 10/18/14 50.0 0.02 0.04
BP 141018C00050500 C 10/18/14 50.5 0.01 0.05
BP 141018C00051000 C 10/18/14 51.0 0.01 0.05
BP 141018C00051500 C 10/18/14 51.5 0.01 0.05
BP 141018C00052000 C 10/18/14 52.0 0.00 0.04
BP 141018C00052500 C 10/18/14 52.5 0.00 0.02
BP 141018C00053000 C 10/18/14 53.0 0.00 0.04
BP 141018C00053500 C 10/18/14 53.5 0.00 0.04
BP 141018C00054000 C 10/18/14 54.0 0.00 0.03
BP 141018C00054500 C 10/18/14 54.5 0.00 0.03
BP 141018C00055000 C 10/18/14 55.0 0.00 0.02
BP 141018C00056000 C 10/18/14 56.0 0.00 0.03
BP 141018C00057500 C 10/18/14 57.5 0.00 0.02
BP 141018C00060000 C 10/18/14 60.0 0.00 0.02
BP 141018C00062500 C 10/18/14 62.5 0.00 0.02
BP 141018C00065000 C 10/18/14 65.0 0.00 0.02
BP 141018C00070000 C 10/18/14 70.0 0.00 0.02
BP 141018P00028000 P 10/18/14 28.0 0.00 0.02
BP 141018P00029000 P 10/18/14 29.0 0.00 0.02
BP 141018P00030000 P 10/18/14 30.0 0.00 0.02
BP 141018P00031000 P 10/18/14 31.0 0.00 0.02
BP 141018P00032000 P 10/18/14 32.0 0.00 0.03
BP 141018P00033000 P 10/18/14 33.0 0.00 0.03
BP 141018P00034000 P 10/18/14 34.0 0.00 0.03
BP 141018P00035000 P 10/18/14 35.0 0.00 0.03
BP 141018P00036000 P 10/18/14 36.0 0.00 0.04
BP 141018P00037000 P 10/18/14 37.0 0.01 0.05
BP 141018P00038000 P 10/18/14 38.0 0.01 0.05
BP 141018P00039000 P 10/18/14 39.0 0.03 0.06
BP 141018P00039500 P 10/18/14 39.5 0.01 0.08
BP 141018P00040000 P 10/18/14 40.0 0.02 0.08
BP 141018P00040500 P 10/18/14 40.5 0.02 0.09
BP 141018P00041000 P 10/18/14 41.0 0.05 0.10
BP 141018P00041500 P 10/18/14 41.5 0.03 0.10
BP 141018P00042000 P 10/18/14 42.0 0.06 0.11
BP 141018P00042500 P 10/18/14 42.5 0.06 0.11
BP 141018P00043000 P 10/18/14 43.0 0.09 0.13
BP 141018P00043500 P 10/18/14 43.5 0.12 0.13
BP 141018P00044000 P 10/18/14 44.0 0.16 0.18
BP 141018P00044500 P 10/18/14 44.5 0.22 0.24
BP 141018P00045000 P 10/18/14 45.0 0.32 0.34
BP 141018P00045500 P 10/18/14 45.5 0.45 0.47
BP 141018P00046000 P 10/18/14 46.0 0.64 0.66
BP 141018P00046500 P 10/18/14 46.5 0.89 0.92
BP 141018P00047000 P 10/18/14 47.0 1.21 1.23
BP 141018P00047500 P 10/18/14 47.5 1.56 1.65
BP 141018P00048000 P 10/18/14 48.0 1.97 2.10
BP 141018P00048500 P 10/18/14 48.5 2.34 2.61
BP 141018P00049000 P 10/18/14 49.0 2.85 3.10
BP 141018P00049500 P 10/18/14 49.5 3.35 3.60
BP 141018P00050000 P 10/18/14 50.0 3.85 4.10
BP 141018P00050500 P 10/18/14 50.5 4.05 4.60
BP 141018P00051000 P 10/18/14 51.0 4.50 5.10
BP 141018P00051500 P 10/18/14 51.5 5.00 5.60
BP 141018P00052000 P 10/18/14 52.0 5.50 6.10
BP 141018P00052500 P 10/18/14 52.5 6.00 6.60
BP 141018P00053000 P 10/18/14 53.0 6.50 7.10
BP 141018P00053500 P 10/18/14 53.5 7.00 7.65
BP 141018P00054000 P 10/18/14 54.0 7.35 8.15
BP 141018P00054500 P 10/18/14 54.5 7.85 8.65
BP 141018P00055000 P 10/18/14 55.0 7.85 9.45
BP 141018P00056000 P 10/18/14 56.0 8.35 11.50
BP 141018P00057500 P 10/18/14 57.5 9.70 12.00
BP 141018P00060000 P 10/18/14 60.0 12.15 15.45
BP 141018P00062500 P 10/18/14 62.5 14.70 17.00
BP 141018P00065000 P 10/18/14 65.0 17.20 19.50
BP 141018P00070000 P 10/18/14 70.0 22.20 24.50
BP 141024C00040500 C 10/24/14 40.5 5.50 6.15
BP 141024C00041000 C 10/24/14 41.0 5.00 5.65
BP 141024C00041500 C 10/24/14 41.5 4.50 5.15
BP 141024C00042000 C 10/24/14 42.0 4.00 4.65
BP 141024C00042500 C 10/24/14 42.5 3.55 4.15
BP 141024C00043000 C 10/24/14 43.0 3.05 3.70
BP 141024C00043500 C 10/24/14 43.5 2.62 3.25
BP 141024C00044000 C 10/24/14 44.0 2.19 2.48
BP 141024C00044500 C 10/24/14 44.5 1.84 2.01
BP 141024C00045000 C 10/24/14 45.0 1.46 1.61
BP 141024C00045500 C 10/24/14 45.5 1.11 1.24
BP 141024C00046000 C 10/24/14 46.0 0.88 0.92
BP 141024C00046500 C 10/24/14 46.5 0.58 0.67
BP 141024C00047000 C 10/24/14 47.0 0.40 0.46
BP 141024C00047500 C 10/24/14 47.5 0.27 0.32
BP 141024C00048000 C 10/24/14 48.0 0.18 0.25
BP 141024C00048500 C 10/24/14 48.5 0.12 0.20
BP 141024C00049000 C 10/24/14 49.0 0.08 0.13
BP 141024C00049500 C 10/24/14 49.5 0.06 0.10
BP 141024C00050000 C 10/24/14 50.0 0.03 0.08
BP 141024C00050500 C 10/24/14 50.5 0.02 0.07
BP 141024C00051000 C 10/24/14 51.0 0.02 0.06
BP 141024C00051500 C 10/24/14 51.5 0.01 0.05
BP 141024C00052000 C 10/24/14 52.0 0.01 0.05
BP 141024C00052500 C 10/24/14 52.5 0.01 0.05
BP 141024C00053000 C 10/24/14 53.0 0.00 0.04
BP 141024C00053500 C 10/24/14 53.5 0.00 0.04
BP 141024C00054000 C 10/24/14 54.0 0.00 0.04
BP 141024C00054500 C 10/24/14 54.5 0.00 0.04
BP 141024C00055000 C 10/24/14 55.0 0.00 0.03
BP 141024C00055500 C 10/24/14 55.5 0.00 0.03
BP 141024C00056000 C 10/24/14 56.0 0.00 0.03
BP 141024C00056500 C 10/24/14 56.5 0.00 0.03
BP 141024C00057000 C 10/24/14 57.0 0.00 0.03
BP 141024C00057500 C 10/24/14 57.5 0.00 0.03
BP 141024P00040500 P 10/24/14 40.5 0.04 0.11
BP 141024P00041000 P 10/24/14 41.0 0.04 0.10
BP 141024P00041500 P 10/24/14 41.5 0.05 0.10
BP 141024P00042000 P 10/24/14 42.0 0.06 0.11
BP 141024P00042500 P 10/24/14 42.5 0.08 0.13
BP 141024P00043000 P 10/24/14 43.0 0.14 0.16
BP 141024P00043500 P 10/24/14 43.5 0.15 0.21
BP 141024P00044000 P 10/24/14 44.0 0.21 0.27
BP 141024P00044500 P 10/24/14 44.5 0.29 0.32
BP 141024P00045000 P 10/24/14 45.0 0.41 0.43
BP 141024P00045500 P 10/24/14 45.5 0.55 0.58
BP 141024P00046000 P 10/24/14 46.0 0.75 0.78
BP 141024P00046500 P 10/24/14 46.5 0.98 1.03
BP 141024P00047000 P 10/24/14 47.0 1.27 1.33
BP 141024P00047500 P 10/24/14 47.5 1.62 1.81
BP 141024P00048000 P 10/24/14 48.0 1.96 2.23
BP 141024P00048500 P 10/24/14 48.5 2.34 2.68
BP 141024P00049000 P 10/24/14 49.0 2.84 3.15
BP 141024P00049500 P 10/24/14 49.5 3.15 3.65
BP 141024P00050000 P 10/24/14 50.0 3.50 4.10
BP 141024P00050500 P 10/24/14 50.5 3.95 4.60
BP 141024P00051000 P 10/24/14 51.0 4.50 5.10
BP 141024P00051500 P 10/24/14 51.5 4.95 5.60
BP 141024P00052000 P 10/24/14 52.0 5.40 6.10
BP 141024P00052500 P 10/24/14 52.5 5.90 6.65
BP 141024P00053000 P 10/24/14 53.0 6.35 7.15
BP 141024P00053500 P 10/24/14 53.5 6.85 7.75
BP 141024P00054000 P 10/24/14 54.0 6.50 8.40
BP 141024P00054500 P 10/24/14 54.5 7.45 9.05
BP 141024P00055000 P 10/24/14 55.0 7.60 9.45
BP 141024P00055500 P 10/24/14 55.5 8.10 9.95
BP 141024P00056000 P 10/24/14 56.0 8.00 11.50
BP 141024P00056500 P 10/24/14 56.5 8.50 12.00
BP 141024P00057000 P 10/24/14 57.0 8.95 12.50
BP 141024P00057500 P 10/24/14 57.5 9.45 13.00
BP 141031C00036000 C 10/31/14 36.0 8.80 11.55
BP 141031C00037000 C 10/31/14 37.0 8.95 9.70
BP 141031C00038000 C 10/31/14 38.0 8.00 8.55
BP 141031C00039000 C 10/31/14 39.0 7.00 7.65
BP 141031C00040000 C 10/31/14 40.0 6.00 6.55
BP 141031C00040500 C 10/31/14 40.5 5.55 6.05
BP 141031C00041000 C 10/31/14 41.0 5.05 5.55
BP 141031C00041500 C 10/31/14 41.5 4.60 5.10
BP 141031C00042000 C 10/31/14 42.0 4.15 4.55
BP 141031C00042500 C 10/31/14 42.5 3.65 4.10
BP 141031C00043000 C 10/31/14 43.0 3.20 3.60
BP 141031C00043500 C 10/31/14 43.5 2.79 3.10
BP 141031C00044000 C 10/31/14 44.0 2.38 2.58
BP 141031C00044500 C 10/31/14 44.5 1.99 2.19
BP 141031C00045000 C 10/31/14 45.0 1.63 1.81
BP 141031C00045500 C 10/31/14 45.5 1.31 1.47
BP 141031C00046000 C 10/31/14 46.0 1.09 1.15
BP 141031C00046500 C 10/31/14 46.5 0.79 0.89
BP 141031C00047000 C 10/31/14 47.0 0.60 0.67
BP 141031C00047500 C 10/31/14 47.5 0.46 0.49
BP 141031C00048000 C 10/31/14 48.0 0.34 0.37
BP 141031C00048500 C 10/31/14 48.5 0.24 0.27
BP 141031C00049000 C 10/31/14 49.0 0.17 0.20
BP 141031C00049500 C 10/31/14 49.5 0.13 0.20
BP 141031C00050000 C 10/31/14 50.0 0.10 0.13
BP 141031C00050500 C 10/31/14 50.5 0.07 0.13
BP 141031C00051000 C 10/31/14 51.0 0.05 0.11
BP 141031C00051500 C 10/31/14 51.5 0.03 0.10
BP 141031C00052000 C 10/31/14 52.0 0.02 0.09
BP 141031C00052500 C 10/31/14 52.5 0.02 0.08
BP 141031C00053000 C 10/31/14 53.0 0.01 0.07
BP 141031C00053500 C 10/31/14 53.5 0.01 0.06
BP 141031C00054000 C 10/31/14 54.0 0.01 0.06
BP 141031P00036000 P 10/31/14 36.0 0.02 0.08
BP 141031P00037000 P 10/31/14 37.0 0.02 0.10
BP 141031P00038000 P 10/31/14 38.0 0.03 0.11
BP 141031P00039000 P 10/31/14 39.0 0.04 0.11
BP 141031P00040000 P 10/31/14 40.0 0.05 0.11
BP 141031P00040500 P 10/31/14 40.5 0.07 0.12
BP 141031P00041000 P 10/31/14 41.0 0.09 0.13
BP 141031P00041500 P 10/31/14 41.5 0.10 0.16
BP 141031P00042000 P 10/31/14 42.0 0.12 0.19
BP 141031P00042500 P 10/31/14 42.5 0.15 0.22
BP 141031P00043000 P 10/31/14 43.0 0.19 0.27
BP 141031P00043500 P 10/31/14 43.5 0.24 0.33
BP 141031P00044000 P 10/31/14 44.0 0.36 0.40
BP 141031P00044500 P 10/31/14 44.5 0.46 0.49
BP 141031P00045000 P 10/31/14 45.0 0.58 0.64
BP 141031P00045500 P 10/31/14 45.5 0.74 0.79
BP 141031P00046000 P 10/31/14 46.0 0.95 0.99
BP 141031P00046500 P 10/31/14 46.5 1.17 1.27
BP 141031P00047000 P 10/31/14 47.0 1.46 1.58
BP 141031P00047500 P 10/31/14 47.5 1.79 1.93
BP 141031P00048000 P 10/31/14 48.0 2.17 2.35
BP 141031P00048500 P 10/31/14 48.5 2.29 2.80
BP 141031P00049000 P 10/31/14 49.0 2.80 3.25
BP 141031P00049500 P 10/31/14 49.5 3.30 3.70
BP 141031P00050000 P 10/31/14 50.0 3.70 4.20
BP 141031P00050500 P 10/31/14 50.5 4.00 4.65
BP 141031P00051000 P 10/31/14 51.0 4.50 5.15
BP 141031P00051500 P 10/31/14 51.5 5.00 5.60
BP 141031P00052000 P 10/31/14 52.0 5.40 6.10
BP 141031P00052500 P 10/31/14 52.5 5.90 6.60
BP 141031P00053000 P 10/31/14 53.0 6.40 7.10
BP 141031P00053500 P 10/31/14 53.5 6.90 7.65
BP 141031P00054000 P 10/31/14 54.0 7.40 8.10
BP 141122C00029000 C 11/22/14 29.0 15.55 18.85
BP 141122C00030000 C 11/22/14 30.0 14.55 17.85
BP 141122C00031000 C 11/22/14 31.0 13.55 16.85
BP 141122C00032000 C 11/22/14 32.0 12.55 14.50
BP 141122C00033000 C 11/22/14 33.0 11.55 14.85
BP 141122C00034000 C 11/22/14 34.0 10.55 13.85
BP 141122C00035000 C 11/22/14 35.0 10.95 11.85
BP 141122C00036000 C 11/22/14 36.0 9.95 10.50
BP 141122C00037000 C 11/22/14 37.0 8.95 9.70
BP 141122C00038000 C 11/22/14 38.0 8.00 8.70
BP 141122C00039000 C 11/22/14 39.0 7.00 7.70
BP 141122C00040000 C 11/22/14 40.0 6.00 6.75
BP 141122C00041000 C 11/22/14 41.0 5.05 5.75
BP 141122C00042000 C 11/22/14 42.0 4.10 4.75
BP 141122C00043000 C 11/22/14 43.0 3.20 3.85
BP 141122C00044000 C 11/22/14 44.0 2.43 2.61
BP 141122C00045000 C 11/22/14 45.0 1.78 1.84
BP 141122C00046000 C 11/22/14 46.0 1.18 1.21
BP 141122C00047000 C 11/22/14 47.0 0.73 0.77
BP 141122C00048000 C 11/22/14 48.0 0.43 0.45
BP 141122C00049000 C 11/22/14 49.0 0.25 0.26
BP 141122C00050000 C 11/22/14 50.0 0.14 0.16
BP 141122C00052500 C 11/22/14 52.5 0.04 0.10
BP 141122C00055000 C 11/22/14 55.0 0.01 0.07
BP 141122C00057500 C 11/22/14 57.5 0.00 0.06
BP 141122C00060000 C 11/22/14 60.0 0.00 0.04
BP 141122C00065000 C 11/22/14 65.0 0.00 0.03
BP 141122C00070000 C 11/22/14 70.0 0.00 0.02
BP 141122P00029000 P 11/22/14 29.0 0.02 0.04
BP 141122P00030000 P 11/22/14 30.0 0.03 0.05
BP 141122P00031000 P 11/22/14 31.0 0.04 0.06
BP 141122P00032000 P 11/22/14 32.0 0.04 0.06
BP 141122P00033000 P 11/22/14 33.0 0.04 0.06
BP 141122P00034000 P 11/22/14 34.0 0.02 0.07
BP 141122P00035000 P 11/22/14 35.0 0.03 0.08
BP 141122P00036000 P 11/22/14 36.0 0.04 0.09
BP 141122P00037000 P 11/22/14 37.0 0.05 0.11
BP 141122P00038000 P 11/22/14 38.0 0.06 0.13
BP 141122P00039000 P 11/22/14 39.0 0.08 0.14
BP 141122P00040000 P 11/22/14 40.0 0.14 0.16
BP 141122P00041000 P 11/22/14 41.0 0.18 0.23
BP 141122P00042000 P 11/22/14 42.0 0.29 0.31
BP 141122P00043000 P 11/22/14 43.0 0.43 0.47
BP 141122P00044000 P 11/22/14 44.0 0.64 0.70
BP 141122P00045000 P 11/22/14 45.0 0.97 1.04
BP 141122P00046000 P 11/22/14 46.0 1.43 1.50
BP 141122P00047000 P 11/22/14 47.0 2.03 2.09
BP 141122P00048000 P 11/22/14 48.0 2.76 2.95
BP 141122P00049000 P 11/22/14 49.0 3.25 3.85
BP 141122P00050000 P 11/22/14 50.0 4.20 4.75
BP 141122P00052500 P 11/22/14 52.5 6.45 7.20
BP 141122P00055000 P 11/22/14 55.0 8.95 9.70
BP 141122P00057500 P 11/22/14 57.5 11.25 12.65
BP 141122P00060000 P 11/22/14 60.0 12.75 15.00
BP 141122P00065000 P 11/22/14 65.0 17.45 21.00
BP 141122P00070000 P 11/22/14 70.0 22.45 26.00
BP 141220C00044000 C 12/20/14 44.0 2.65 2.73
BP 141220C00045000 C 12/20/14 45.0 1.95 2.00
BP 141220C00046000 C 12/20/14 46.0 1.37 1.42
BP 141220C00047000 C 12/20/14 47.0 0.92 0.97
BP 141220C00048000 C 12/20/14 48.0 0.59 0.62
BP 141220P00044000 P 12/20/14 44.0 0.86 0.93
BP 141220P00045000 P 12/20/14 45.0 1.21 1.29
BP 141220P00046000 P 12/20/14 46.0 1.68 1.76
BP 141220P00047000 P 12/20/14 47.0 2.26 2.35
BP 141220P00048000 P 12/20/14 48.0 2.96 3.05
BP 150117C00020000 C 01/17/15 20.0 24.55 28.10
BP 150117C00023000 C 01/17/15 23.0 21.55 25.10
BP 150117C00024000 C 01/17/15 24.0 20.55 24.10
BP 150117C00025000 C 01/17/15 25.0 19.55 23.10
BP 150117C00026000 C 01/17/15 26.0 18.50 21.70
BP 150117C00027000 C 01/17/15 27.0 17.55 21.10
BP 150117C00028000 C 01/17/15 28.0 16.55 20.10
BP 150117C00029000 C 01/17/15 29.0 15.55 19.10
BP 150117C00030000 C 01/17/15 30.0 14.55 18.10
BP 150117C00031000 C 01/17/15 31.0 13.55 16.85
BP 150117C00032000 C 01/17/15 32.0 13.65 15.20
BP 150117C00033000 C 01/17/15 33.0 12.75 13.85
BP 150117C00034000 C 01/17/15 34.0 11.95 12.70
BP 150117C00035000 C 01/17/15 35.0 10.95 11.70
BP 150117C00036000 C 01/17/15 36.0 9.95 10.70
BP 150117C00037000 C 01/17/15 37.0 9.00 9.70
BP 150117C00038000 C 01/17/15 38.0 8.00 8.70
BP 150117C00039000 C 01/17/15 39.0 7.05 7.75
BP 150117C00040000 C 01/17/15 40.0 6.10 6.50
BP 150117C00041000 C 01/17/15 41.0 5.15 5.80
BP 150117C00042000 C 01/17/15 42.0 4.25 4.80
BP 150117C00043000 C 01/17/15 43.0 3.45 3.65
BP 150117C00044000 C 01/17/15 44.0 2.80 2.85
BP 150117C00045000 C 01/17/15 45.0 2.13 2.17
BP 150117C00046000 C 01/17/15 46.0 1.56 1.61
BP 150117C00047000 C 01/17/15 47.0 1.11 1.16
BP 150117C00048000 C 01/17/15 48.0 0.78 0.82
BP 150117C00049000 C 01/17/15 49.0 0.52 0.56
BP 150117C00050000 C 01/17/15 50.0 0.35 0.40
BP 150117C00052500 C 01/17/15 52.5 0.14 0.17
BP 150117C00055000 C 01/17/15 55.0 0.08 0.12
BP 150117C00057500 C 01/17/15 57.5 0.03 0.08
BP 150117C00060000 C 01/17/15 60.0 0.02 0.07
BP 150117C00062500 C 01/17/15 62.5 0.01 0.06
BP 150117C00065000 C 01/17/15 65.0 0.01 0.03
BP 150117C00070000 C 01/17/15 70.0 0.00 0.03
BP 150117P00020000 P 01/17/15 20.0 0.00 0.03
BP 150117P00023000 P 01/17/15 23.0 0.01 0.04
BP 150117P00024000 P 01/17/15 24.0 0.01 0.05
BP 150117P00025000 P 01/17/15 25.0 0.02 0.05
BP 150117P00026000 P 01/17/15 26.0 0.02 0.06
BP 150117P00027000 P 01/17/15 27.0 0.03 0.06
BP 150117P00028000 P 01/17/15 28.0 0.04 0.06
BP 150117P00029000 P 01/17/15 29.0 0.03 0.07
BP 150117P00030000 P 01/17/15 30.0 0.06 0.08
BP 150117P00031000 P 01/17/15 31.0 0.02 0.09
BP 150117P00032000 P 01/17/15 32.0 0.04 0.11
BP 150117P00033000 P 01/17/15 33.0 0.06 0.12
BP 150117P00034000 P 01/17/15 34.0 0.06 0.14
BP 150117P00035000 P 01/17/15 35.0 0.12 0.14
BP 150117P00036000 P 01/17/15 36.0 0.11 0.16
BP 150117P00037000 P 01/17/15 37.0 0.14 0.19
BP 150117P00038000 P 01/17/15 38.0 0.18 0.24
BP 150117P00039000 P 01/17/15 39.0 0.23 0.29
BP 150117P00040000 P 01/17/15 40.0 0.35 0.38
BP 150117P00041000 P 01/17/15 41.0 0.43 0.49
BP 150117P00042000 P 01/17/15 42.0 0.59 0.65
BP 150117P00043000 P 01/17/15 43.0 0.79 0.82
BP 150117P00044000 P 01/17/15 44.0 1.06 1.10
BP 150117P00045000 P 01/17/15 45.0 1.43 1.47
BP 150117P00046000 P 01/17/15 46.0 1.88 1.97
BP 150117P00047000 P 01/17/15 47.0 2.46 2.51
BP 150117P00048000 P 01/17/15 48.0 3.10 3.20
BP 150117P00049000 P 01/17/15 49.0 3.85 4.00
BP 150117P00050000 P 01/17/15 50.0 4.70 4.90
BP 150117P00052500 P 01/17/15 52.5 7.00 7.15
BP 150117P00055000 P 01/17/15 55.0 9.00 9.65
BP 150117P00057500 P 01/17/15 57.5 11.45 12.20
BP 150117P00060000 P 01/17/15 60.0 13.95 14.65
BP 150117P00062500 P 01/17/15 62.5 15.15 18.50
BP 150117P00065000 P 01/17/15 65.0 17.45 21.00
BP 150117P00070000 P 01/17/15 70.0 22.45 26.00
BP 150417C00023000 C 04/17/15 23.0 20.90 25.00
BP 150417C00024000 C 04/17/15 24.0 20.00 24.40
BP 150417C00025000 C 04/17/15 25.0 18.90 23.00
BP 150417C00026000 C 04/17/15 26.0 17.90 22.00
BP 150417C00027000 C 04/17/15 27.0 16.90 21.00
BP 150417C00028000 C 04/17/15 28.0 15.90 20.00
BP 150417C00029000 C 04/17/15 29.0 14.90 19.00
BP 150417C00030000 C 04/17/15 30.0 13.90 17.80
BP 150417C00031000 C 04/17/15 31.0 12.90 17.00
BP 150417C00032000 C 04/17/15 32.0 11.95 15.70
BP 150417C00033000 C 04/17/15 33.0 11.00 15.50
BP 150417C00034000 C 04/17/15 34.0 9.95 12.50
BP 150417C00035000 C 04/17/15 35.0 10.65 11.85
BP 150417C00036000 C 04/17/15 36.0 9.15 10.95
BP 150417C00037000 C 04/17/15 37.0 8.95 9.75
BP 150417C00038000 C 04/17/15 38.0 8.00 8.50
BP 150417C00039000 C 04/17/15 39.0 7.05 7.70
BP 150417C00040000 C 04/17/15 40.0 6.15 6.50
BP 150417C00041000 C 04/17/15 41.0 5.30 5.95
BP 150417C00042000 C 04/17/15 42.0 4.45 5.00
BP 150417C00043000 C 04/17/15 43.0 3.80 3.95
BP 150417C00044000 C 04/17/15 44.0 3.10 3.20
BP 150417C00045000 C 04/17/15 45.0 2.53 2.58
BP 150417C00046000 C 04/17/15 46.0 2.01 2.06
BP 150417C00047000 C 04/17/15 47.0 1.56 1.61
BP 150417C00048000 C 04/17/15 48.0 1.21 1.25
BP 150417C00049000 C 04/17/15 49.0 0.91 0.97
BP 150417C00050000 C 04/17/15 50.0 0.68 0.74
BP 150417C00052500 C 04/17/15 52.5 0.32 0.41
BP 150417C00055000 C 04/17/15 55.0 0.14 0.23
BP 150417C00057500 C 04/17/15 57.5 0.07 0.14
BP 150417C00060000 C 04/17/15 60.0 0.05 0.10
BP 150417P00023000 P 04/17/15 23.0 0.04 0.08
BP 150417P00024000 P 04/17/15 24.0 0.05 0.08
BP 150417P00025000 P 04/17/15 25.0 0.04 0.09
BP 150417P00026000 P 04/17/15 26.0 0.04 0.10
BP 150417P00027000 P 04/17/15 27.0 0.04 0.11
BP 150417P00028000 P 04/17/15 28.0 0.05 0.12
BP 150417P00029000 P 04/17/15 29.0 0.06 0.14
BP 150417P00030000 P 04/17/15 30.0 0.08 0.16
BP 150417P00031000 P 04/17/15 31.0 0.10 0.18
BP 150417P00032000 P 04/17/15 32.0 0.12 0.20
BP 150417P00033000 P 04/17/15 33.0 0.15 0.23
BP 150417P00034000 P 04/17/15 34.0 0.19 0.26
BP 150417P00035000 P 04/17/15 35.0 0.23 0.30
BP 150417P00036000 P 04/17/15 36.0 0.29 0.36
BP 150417P00037000 P 04/17/15 37.0 0.37 0.43
BP 150417P00038000 P 04/17/15 38.0 0.46 0.53
BP 150417P00039000 P 04/17/15 39.0 0.59 0.63
BP 150417P00040000 P 04/17/15 40.0 0.73 0.79
BP 150417P00041000 P 04/17/15 41.0 0.92 0.99
BP 150417P00042000 P 04/17/15 42.0 1.16 1.20
BP 150417P00043000 P 04/17/15 43.0 1.46 1.55
BP 150417P00044000 P 04/17/15 44.0 1.82 1.89
BP 150417P00045000 P 04/17/15 45.0 2.25 2.30
BP 150417P00046000 P 04/17/15 46.0 2.77 2.83
BP 150417P00047000 P 04/17/15 47.0 3.35 3.45
BP 150417P00048000 P 04/17/15 48.0 4.00 4.15
BP 150417P00049000 P 04/17/15 49.0 4.70 4.85
BP 150417P00050000 P 04/17/15 50.0 5.50 5.65
BP 150417P00052500 P 04/17/15 52.5 7.20 8.00
BP 150417P00055000 P 04/17/15 55.0 9.40 11.00
BP 150417P00057500 P 04/17/15 57.5 11.85 13.05
BP 150417P00060000 P 04/17/15 60.0 14.30 15.50
BP 160115C00023000 C 01/15/16 23.0 20.90 25.00
BP 160115C00025000 C 01/15/16 25.0 18.90 23.00
BP 160115C00028000 C 01/15/16 28.0 15.90 20.00
BP 160115C00030000 C 01/15/16 30.0 13.90 18.00
BP 160115C00033000 C 01/15/16 33.0 12.25 14.05
BP 160115C00035000 C 01/15/16 35.0 10.05 12.20
BP 160115C00038000 C 01/15/16 38.0 7.65 8.60
BP 160115C00040000 C 01/15/16 40.0 6.35 6.75
BP 160115C00042000 C 01/15/16 42.0 5.00 5.50
BP 160115C00045000 C 01/15/16 45.0 3.35 3.50
BP 160115C00047000 C 01/15/16 47.0 2.49 2.63
BP 160115C00050000 C 01/15/16 50.0 1.55 1.65
BP 160115C00052500 C 01/15/16 52.5 1.05 1.12
BP 160115C00055000 C 01/15/16 55.0 0.70 0.80
BP 160115C00057500 C 01/15/16 57.5 0.41 0.51
BP 160115C00060000 C 01/15/16 60.0 0.33 0.36
BP 160115C00062500 C 01/15/16 62.5 0.16 0.26
BP 160115C00065000 C 01/15/16 65.0 0.11 0.20
BP 160115P00023000 P 01/15/16 23.0 0.16 0.25
BP 160115P00025000 P 01/15/16 25.0 0.22 0.30
BP 160115P00028000 P 01/15/16 28.0 0.35 0.40
BP 160115P00030000 P 01/15/16 30.0 0.48 0.55
BP 160115P00033000 P 01/15/16 33.0 0.76 0.85
BP 160115P00035000 P 01/15/16 35.0 1.04 1.12
BP 160115P00038000 P 01/15/16 38.0 1.65 1.75
BP 160115P00040000 P 01/15/16 40.0 2.23 2.33
BP 160115P00042000 P 01/15/16 42.0 2.96 3.10
BP 160115P00045000 P 01/15/16 45.0 4.40 4.55
BP 160115P00047000 P 01/15/16 47.0 5.60 5.75
BP 160115P00050000 P 01/15/16 50.0 7.70 7.90
BP 160115P00052500 P 01/15/16 52.5 9.70 10.25
BP 160115P00055000 P 01/15/16 55.0 11.85 12.95
BP 160115P00057500 P 01/15/16 57.5 13.65 15.50
BP 160115P00060000 P 01/15/16 60.0 15.60 17.85
BP 160115P00062500 P 01/15/16 62.5 16.80 21.00
BP 160115P00065000 P 01/15/16 65.0 19.15 23.50
BP 170120C00023000 C 01/20/17 23.0 21.00 25.50
BP 170120C00025000 C 01/20/17 25.0 19.00 23.50
BP 170120C00028000 C 01/20/17 28.0 16.00 20.50
BP 170120C00030000 C 01/20/17 30.0 14.00 18.50
BP 170120C00033000 C 01/20/17 33.0 11.00 15.50
BP 170120C00035000 C 01/20/17 35.0 9.00 13.50
BP 170120C00038000 C 01/20/17 38.0 6.70 9.45
BP 170120C00040000 C 01/20/17 40.0 6.70 7.90
BP 170120C00043000 C 01/20/17 43.0 4.65 6.00
BP 170120C00045000 C 01/20/17 45.0 4.05 4.40
BP 170120C00047000 C 01/20/17 47.0 3.25 3.60
BP 170120C00050000 C 01/20/17 50.0 2.36 2.59
BP 170120C00052500 C 01/20/17 52.5 1.54 2.05
BP 170120C00055000 C 01/20/17 55.0 1.32 1.50
BP 170120C00060000 C 01/20/17 60.0 0.76 1.16
BP 170120C00065000 C 01/20/17 65.0 0.50 1.00
BP 170120P00023000 P 01/20/17 23.0 0.08 0.64
BP 170120P00025000 P 01/20/17 25.0 0.25 0.80
BP 170120P00028000 P 01/20/17 28.0 0.71 1.04
BP 170120P00030000 P 01/20/17 30.0 1.02 1.33
BP 170120P00033000 P 01/20/17 33.0 1.55 1.90
BP 170120P00035000 P 01/20/17 35.0 2.02 2.40
BP 170120P00038000 P 01/20/17 38.0 2.99 3.35
BP 170120P00040000 P 01/20/17 40.0 3.70 4.20
BP 170120P00043000 P 01/20/17 43.0 5.15 5.85
BP 170120P00045000 P 01/20/17 45.0 5.90 6.60
BP 170120P00047000 P 01/20/17 47.0 7.05 8.10
BP 170120P00050000 P 01/20/17 50.0 9.10 10.15
BP 170120P00052500 P 01/20/17 52.5 10.70 12.95
BP 170120P00055000 P 01/20/17 55.0 12.05 15.15
BP 170120P00060000 P 01/20/17 60.0 16.35 19.40
BP 170120P00065000 P 01/20/17 65.0 20.50 25.00

OPRA data is delayed 15 minutes.