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 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 140905C00034000 C 09/05/14 34.0 12.45 13.95
BP 140905C00035000 C 09/05/14 35.0 11.45 12.45
BP 140905C00036000 C 09/05/14 36.0 10.45 11.95
BP 140905C00037000 C 09/05/14 37.0 9.60 10.35
BP 140905C00038000 C 09/05/14 38.0 8.95 9.45
BP 140905C00039000 C 09/05/14 39.0 7.95 8.45
BP 140905C00040000 C 09/05/14 40.0 7.05 7.45
BP 140905C00041000 C 09/05/14 41.0 6.00 6.45
BP 140905C00041500 C 09/05/14 41.5 5.50 5.95
BP 140905C00042000 C 09/05/14 42.0 5.05 5.45
BP 140905C00042500 C 09/05/14 42.5 4.55 4.90
BP 140905C00043000 C 09/05/14 43.0 4.05 4.40
BP 140905C00043500 C 09/05/14 43.5 3.55 3.90
BP 140905C00044000 C 09/05/14 44.0 3.05 3.40
BP 140905C00044500 C 09/05/14 44.5 2.59 2.81
BP 140905C00045000 C 09/05/14 45.0 2.09 2.45
BP 140905C00045500 C 09/05/14 45.5 1.60 1.81
BP 140905C00046000 C 09/05/14 46.0 1.08 1.44
BP 140905C00046500 C 09/05/14 46.5 0.65 0.80
BP 140905C00047000 C 09/05/14 47.0 0.29 0.36
BP 140905C00047500 C 09/05/14 47.5 0.10 0.11
BP 140905C00048000 C 09/05/14 48.0 0.02 0.04
BP 140905C00048500 C 09/05/14 48.5 0.00 0.02
BP 140905C00049000 C 09/05/14 49.0 0.00 0.03
BP 140905C00049500 C 09/05/14 49.5 0.00 0.03
BP 140905C00050000 C 09/05/14 50.0 0.00 0.01
BP 140905C00050500 C 09/05/14 50.5 0.00 0.02
BP 140905C00051000 C 09/05/14 51.0 0.00 0.02
BP 140905C00051500 C 09/05/14 51.5 0.00 0.02
BP 140905C00052000 C 09/05/14 52.0 0.00 0.02
BP 140905C00052500 C 09/05/14 52.5 0.00 0.02
BP 140905C00053000 C 09/05/14 53.0 0.00 0.02
BP 140905C00053500 C 09/05/14 53.5 0.00 0.02
BP 140905C00054000 C 09/05/14 54.0 0.00 0.02
BP 140905C00054500 C 09/05/14 54.5 0.00 0.02
BP 140905C00055000 C 09/05/14 55.0 0.00 0.02
BP 140905C00055500 C 09/05/14 55.5 0.00 0.02
BP 140905C00056000 C 09/05/14 56.0 0.00 0.02
BP 140905C00056500 C 09/05/14 56.5 0.00 0.02
BP 140905C00057000 C 09/05/14 57.0 0.00 0.02
BP 140905C00057500 C 09/05/14 57.5 0.00 0.02
BP 140905C00058000 C 09/05/14 58.0 0.00 0.02
BP 140905C00058500 C 09/05/14 58.5 0.00 0.02
BP 140905C00059000 C 09/05/14 59.0 0.00 0.02
BP 140905C00060000 C 09/05/14 60.0 0.00 0.02
BP 140905C00062500 C 09/05/14 62.5 0.00 0.02
BP 140905C00065000 C 09/05/14 65.0 0.00 0.02
BP 140905C00067500 C 09/05/14 67.5 0.00 0.02
BP 140905P00034000 P 09/05/14 34.0 0.00 0.02
BP 140905P00035000 P 09/05/14 35.0 0.00 0.02
BP 140905P00036000 P 09/05/14 36.0 0.00 0.02
BP 140905P00037000 P 09/05/14 37.0 0.00 0.02
BP 140905P00038000 P 09/05/14 38.0 0.00 0.02
BP 140905P00039000 P 09/05/14 39.0 0.00 0.02
BP 140905P00040000 P 09/05/14 40.0 0.00 0.02
BP 140905P00041000 P 09/05/14 41.0 0.00 0.02
BP 140905P00041500 P 09/05/14 41.5 0.00 0.02
BP 140905P00042000 P 09/05/14 42.0 0.00 0.02
BP 140905P00042500 P 09/05/14 42.5 0.00 0.03
BP 140905P00043000 P 09/05/14 43.0 0.00 0.03
BP 140905P00043500 P 09/05/14 43.5 0.00 0.02
BP 140905P00044000 P 09/05/14 44.0 0.00 0.03
BP 140905P00044500 P 09/05/14 44.5 0.00 0.04
BP 140905P00045000 P 09/05/14 45.0 0.00 0.04
BP 140905P00045500 P 09/05/14 45.5 0.00 0.06
BP 140905P00046000 P 09/05/14 46.0 0.01 0.03
BP 140905P00046500 P 09/05/14 46.5 0.04 0.06
BP 140905P00047000 P 09/05/14 47.0 0.14 0.16
BP 140905P00047500 P 09/05/14 47.5 0.40 0.48
BP 140905P00048000 P 09/05/14 48.0 0.81 0.93
BP 140905P00048500 P 09/05/14 48.5 1.24 1.38
BP 140905P00049000 P 09/05/14 49.0 1.62 1.93
BP 140905P00049500 P 09/05/14 49.5 2.09 2.43
BP 140905P00050000 P 09/05/14 50.0 2.75 2.94
BP 140905P00050500 P 09/05/14 50.5 3.10 3.45
BP 140905P00051000 P 09/05/14 51.0 3.60 3.95
BP 140905P00051500 P 09/05/14 51.5 4.10 4.45
BP 140905P00052000 P 09/05/14 52.0 4.60 4.95
BP 140905P00052500 P 09/05/14 52.5 5.05 5.45
BP 140905P00053000 P 09/05/14 53.0 5.55 5.95
BP 140905P00053500 P 09/05/14 53.5 6.05 6.45
BP 140905P00054000 P 09/05/14 54.0 6.55 7.00
BP 140905P00054500 P 09/05/14 54.5 7.05 7.45
BP 140905P00055000 P 09/05/14 55.0 7.55 8.05
BP 140905P00055500 P 09/05/14 55.5 7.95 8.45
BP 140905P00056000 P 09/05/14 56.0 8.20 9.05
BP 140905P00056500 P 09/05/14 56.5 8.95 9.45
BP 140905P00057000 P 09/05/14 57.0 9.55 9.95
BP 140905P00057500 P 09/05/14 57.5 9.70 11.20
BP 140905P00058000 P 09/05/14 58.0 10.05 11.55
BP 140905P00058500 P 09/05/14 58.5 10.55 12.05
BP 140905P00059000 P 09/05/14 59.0 11.05 12.55
BP 140905P00060000 P 09/05/14 60.0 12.05 13.55
BP 140905P00062500 P 09/05/14 62.5 14.55 16.05
BP 140905P00065000 P 09/05/14 65.0 17.05 18.55
BP 140905P00067500 P 09/05/14 67.5 18.65 21.90
BP 140912C00039000 C 09/12/14 39.0 8.05 8.45
BP 140912C00040000 C 09/12/14 40.0 7.10 7.50
BP 140912C00041000 C 09/12/14 41.0 6.10 6.50
BP 140912C00042000 C 09/12/14 42.0 5.10 5.50
BP 140912C00042500 C 09/12/14 42.5 4.60 4.95
BP 140912C00043000 C 09/12/14 43.0 4.10 4.45
BP 140912C00043500 C 09/12/14 43.5 3.60 3.95
BP 140912C00044000 C 09/12/14 44.0 3.10 3.45
BP 140912C00044500 C 09/12/14 44.5 2.62 2.79
BP 140912C00045000 C 09/12/14 45.0 2.14 2.48
BP 140912C00045500 C 09/12/14 45.5 1.65 1.86
BP 140912C00046000 C 09/12/14 46.0 1.25 1.34
BP 140912C00046500 C 09/12/14 46.5 0.85 0.89
BP 140912C00047000 C 09/12/14 47.0 0.45 0.54
BP 140912C00047500 C 09/12/14 47.5 0.26 0.28
BP 140912C00048000 C 09/12/14 48.0 0.11 0.14
BP 140912C00048500 C 09/12/14 48.5 0.05 0.09
BP 140912C00049000 C 09/12/14 49.0 0.02 0.05
BP 140912C00049500 C 09/12/14 49.5 0.00 0.04
BP 140912C00050000 C 09/12/14 50.0 0.00 0.03
BP 140912C00050500 C 09/12/14 50.5 0.00 0.03
BP 140912C00051000 C 09/12/14 51.0 0.00 0.03
BP 140912C00051500 C 09/12/14 51.5 0.00 0.03
BP 140912C00052000 C 09/12/14 52.0 0.00 0.03
BP 140912C00052500 C 09/12/14 52.5 0.00 0.02
BP 140912C00053000 C 09/12/14 53.0 0.00 0.02
BP 140912C00053500 C 09/12/14 53.5 0.00 0.02
BP 140912C00054000 C 09/12/14 54.0 0.00 0.02
BP 140912C00054500 C 09/12/14 54.5 0.00 0.02
BP 140912C00055000 C 09/12/14 55.0 0.00 0.02
BP 140912C00055500 C 09/12/14 55.5 0.00 0.02
BP 140912C00056000 C 09/12/14 56.0 0.00 0.02
BP 140912C00056500 C 09/12/14 56.5 0.00 0.02
BP 140912C00057000 C 09/12/14 57.0 0.00 0.02
BP 140912C00057500 C 09/12/14 57.5 0.00 0.02
BP 140912P00039000 P 09/12/14 39.0 0.00 0.03
BP 140912P00040000 P 09/12/14 40.0 0.00 0.03
BP 140912P00041000 P 09/12/14 41.0 0.00 0.04
BP 140912P00042000 P 09/12/14 42.0 0.00 0.04
BP 140912P00042500 P 09/12/14 42.5 0.01 0.04
BP 140912P00043000 P 09/12/14 43.0 0.01 0.05
BP 140912P00043500 P 09/12/14 43.5 0.01 0.05
BP 140912P00044000 P 09/12/14 44.0 0.02 0.04
BP 140912P00044500 P 09/12/14 44.5 0.01 0.07
BP 140912P00045000 P 09/12/14 45.0 0.02 0.06
BP 140912P00045500 P 09/12/14 45.5 0.03 0.07
BP 140912P00046000 P 09/12/14 46.0 0.09 0.10
BP 140912P00046500 P 09/12/14 46.5 0.16 0.18
BP 140912P00047000 P 09/12/14 47.0 0.30 0.33
BP 140912P00047500 P 09/12/14 47.5 0.56 0.63
BP 140912P00048000 P 09/12/14 48.0 0.90 0.94
BP 140912P00048500 P 09/12/14 48.5 1.20 1.48
BP 140912P00049000 P 09/12/14 49.0 1.69 1.94
BP 140912P00049500 P 09/12/14 49.5 2.10 2.43
BP 140912P00050000 P 09/12/14 50.0 2.60 2.92
BP 140912P00050500 P 09/12/14 50.5 3.10 3.45
BP 140912P00051000 P 09/12/14 51.0 3.60 3.95
BP 140912P00051500 P 09/12/14 51.5 4.10 4.50
BP 140912P00052000 P 09/12/14 52.0 4.60 4.95
BP 140912P00052500 P 09/12/14 52.5 5.05 5.50
BP 140912P00053000 P 09/12/14 53.0 5.55 5.95
BP 140912P00053500 P 09/12/14 53.5 6.05 6.50
BP 140912P00054000 P 09/12/14 54.0 6.55 7.00
BP 140912P00054500 P 09/12/14 54.5 7.05 7.50
BP 140912P00055000 P 09/12/14 55.0 6.85 8.20
BP 140912P00055500 P 09/12/14 55.5 7.35 8.90
BP 140912P00056000 P 09/12/14 56.0 7.20 10.10
BP 140912P00056500 P 09/12/14 56.5 9.15 9.50
BP 140912P00057000 P 09/12/14 57.0 8.15 11.40
BP 140912P00057500 P 09/12/14 57.5 8.65 10.45
BP 140920C00038000 C 09/20/14 38.0 9.10 9.45
BP 140920C00039000 C 09/20/14 39.0 8.10 8.45
BP 140920C00040000 C 09/20/14 40.0 7.10 7.45
BP 140920C00040500 C 09/20/14 40.5 6.60 6.95
BP 140920C00041000 C 09/20/14 41.0 6.10 6.45
BP 140920C00041500 C 09/20/14 41.5 5.60 5.95
BP 140920C00042000 C 09/20/14 42.0 5.10 5.45
BP 140920C00042500 C 09/20/14 42.5 4.60 4.95
BP 140920C00043000 C 09/20/14 43.0 4.10 4.45
BP 140920C00043500 C 09/20/14 43.5 3.60 3.95
BP 140920C00044000 C 09/20/14 44.0 3.15 3.30
BP 140920C00044500 C 09/20/14 44.5 2.67 2.89
BP 140920C00045000 C 09/20/14 45.0 2.19 2.32
BP 140920C00045500 C 09/20/14 45.5 1.72 1.85
BP 140920C00046000 C 09/20/14 46.0 1.28 1.41
BP 140920C00046500 C 09/20/14 46.5 0.97 1.01
BP 140920C00047000 C 09/20/14 47.0 0.64 0.67
BP 140920C00047500 C 09/20/14 47.5 0.39 0.42
BP 140920C00048000 C 09/20/14 48.0 0.22 0.25
BP 140920C00048500 C 09/20/14 48.5 0.12 0.14
BP 140920C00049000 C 09/20/14 49.0 0.06 0.10
BP 140920C00049500 C 09/20/14 49.5 0.03 0.07
BP 140920C00050000 C 09/20/14 50.0 0.03 0.04
BP 140920C00050500 C 09/20/14 50.5 0.01 0.04
BP 140920C00051000 C 09/20/14 51.0 0.00 0.04
BP 140920C00051500 C 09/20/14 51.5 0.00 0.03
BP 140920C00052000 C 09/20/14 52.0 0.00 0.03
BP 140920C00052500 C 09/20/14 52.5 0.00 0.02
BP 140920C00053000 C 09/20/14 53.0 0.00 0.03
BP 140920C00053500 C 09/20/14 53.5 0.00 0.03
BP 140920C00054000 C 09/20/14 54.0 0.00 0.02
BP 140920C00054500 C 09/20/14 54.5 0.00 0.02
BP 140920C00055000 C 09/20/14 55.0 0.00 0.01
BP 140920C00057500 C 09/20/14 57.5 0.00 0.02
BP 140920C00060000 C 09/20/14 60.0 0.00 0.02
BP 140920C00065000 C 09/20/14 65.0 0.00 0.02
BP 140920C00070000 C 09/20/14 70.0 0.00 0.02
BP 140920C00075000 C 09/20/14 75.0 0.00 0.02
BP 140920C00080000 C 09/20/14 80.0 0.00 0.02
BP 140920P00038000 P 09/20/14 38.0 0.00 0.03
BP 140920P00039000 P 09/20/14 39.0 0.00 0.04
BP 140920P00040000 P 09/20/14 40.0 0.00 0.04
BP 140920P00040500 P 09/20/14 40.5 0.00 0.02
BP 140920P00041000 P 09/20/14 41.0 0.01 0.04
BP 140920P00041500 P 09/20/14 41.5 0.01 0.05
BP 140920P00042000 P 09/20/14 42.0 0.01 0.06
BP 140920P00042500 P 09/20/14 42.5 0.01 0.06
BP 140920P00043000 P 09/20/14 43.0 0.02 0.07
BP 140920P00043500 P 09/20/14 43.5 0.02 0.07
BP 140920P00044000 P 09/20/14 44.0 0.03 0.07
BP 140920P00044500 P 09/20/14 44.5 0.04 0.10
BP 140920P00045000 P 09/20/14 45.0 0.07 0.10
BP 140920P00045500 P 09/20/14 45.5 0.10 0.13
BP 140920P00046000 P 09/20/14 46.0 0.17 0.19
BP 140920P00046500 P 09/20/14 46.5 0.27 0.30
BP 140920P00047000 P 09/20/14 47.0 0.44 0.46
BP 140920P00047500 P 09/20/14 47.5 0.69 0.71
BP 140920P00048000 P 09/20/14 48.0 1.00 1.09
BP 140920P00048500 P 09/20/14 48.5 1.40 1.52
BP 140920P00049000 P 09/20/14 49.0 1.69 1.97
BP 140920P00049500 P 09/20/14 49.5 2.25 2.44
BP 140920P00050000 P 09/20/14 50.0 2.77 2.95
BP 140920P00050500 P 09/20/14 50.5 3.10 3.45
BP 140920P00051000 P 09/20/14 51.0 3.60 3.95
BP 140920P00051500 P 09/20/14 51.5 4.10 4.45
BP 140920P00052000 P 09/20/14 52.0 4.60 4.95
BP 140920P00052500 P 09/20/14 52.5 5.10 5.45
BP 140920P00053000 P 09/20/14 53.0 5.60 5.95
BP 140920P00053500 P 09/20/14 53.5 6.10 6.45
BP 140920P00054000 P 09/20/14 54.0 6.60 6.95
BP 140920P00054500 P 09/20/14 54.5 7.10 7.45
BP 140920P00055000 P 09/20/14 55.0 7.55 7.95
BP 140920P00057500 P 09/20/14 57.5 8.65 10.85
BP 140920P00060000 P 09/20/14 60.0 12.05 13.55
BP 140920P00065000 P 09/20/14 65.0 16.15 18.20
BP 140920P00070000 P 09/20/14 70.0 22.30 23.30
BP 140920P00075000 P 09/20/14 75.0 27.30 28.30
BP 140920P00080000 P 09/20/14 80.0 32.30 33.30
BP 140926C00040000 C 09/26/14 40.0 7.10 7.55
BP 140926C00040500 C 09/26/14 40.5 6.60 7.05
BP 140926C00041000 C 09/26/14 41.0 6.10 6.55
BP 140926C00041500 C 09/26/14 41.5 5.60 6.05
BP 140926C00042000 C 09/26/14 42.0 5.15 5.55
BP 140926C00042500 C 09/26/14 42.5 4.65 5.05
BP 140926C00043000 C 09/26/14 43.0 4.15 4.55
BP 140926C00043500 C 09/26/14 43.5 3.65 4.00
BP 140926C00044000 C 09/26/14 44.0 3.15 3.55
BP 140926C00044500 C 09/26/14 44.5 2.70 3.05
BP 140926C00045000 C 09/26/14 45.0 2.20 2.57
BP 140926C00045500 C 09/26/14 45.5 1.76 1.92
BP 140926C00046000 C 09/26/14 46.0 1.44 1.50
BP 140926C00046500 C 09/26/14 46.5 1.06 1.11
BP 140926C00047000 C 09/26/14 47.0 0.73 0.79
BP 140926C00047500 C 09/26/14 47.5 0.48 0.52
BP 140926C00048000 C 09/26/14 48.0 0.29 0.33
BP 140926C00048500 C 09/26/14 48.5 0.16 0.21
BP 140926C00049000 C 09/26/14 49.0 0.10 0.13
BP 140926C00049500 C 09/26/14 49.5 0.06 0.10
BP 140926C00050000 C 09/26/14 50.0 0.03 0.05
BP 140926C00050500 C 09/26/14 50.5 0.02 0.06
BP 140926C00051000 C 09/26/14 51.0 0.01 0.05
BP 140926C00051500 C 09/26/14 51.5 0.00 0.04
BP 140926C00052000 C 09/26/14 52.0 0.00 0.04
BP 140926C00052500 C 09/26/14 52.5 0.00 0.04
BP 140926C00053000 C 09/26/14 53.0 0.00 0.04
BP 140926C00053500 C 09/26/14 53.5 0.00 0.03
BP 140926C00054000 C 09/26/14 54.0 0.00 0.03
BP 140926C00054500 C 09/26/14 54.5 0.00 0.03
BP 140926C00055000 C 09/26/14 55.0 0.00 0.03
BP 140926C00055500 C 09/26/14 55.5 0.00 0.03
BP 140926C00056000 C 09/26/14 56.0 0.00 0.03
BP 140926C00056500 C 09/26/14 56.5 0.00 0.03
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 140926P00040000 P 09/26/14 40.0 0.01 0.05
BP 140926P00040500 P 09/26/14 40.5 0.01 0.07
BP 140926P00041000 P 09/26/14 41.0 0.01 0.02
BP 140926P00041500 P 09/26/14 41.5 0.02 0.08
BP 140926P00042000 P 09/26/14 42.0 0.01 0.09
BP 140926P00042500 P 09/26/14 42.5 0.01 0.09
BP 140926P00043000 P 09/26/14 43.0 0.03 0.09
BP 140926P00043500 P 09/26/14 43.5 0.02 0.11
BP 140926P00044000 P 09/26/14 44.0 0.04 0.11
BP 140926P00044500 P 09/26/14 44.5 0.06 0.12
BP 140926P00045000 P 09/26/14 45.0 0.10 0.14
BP 140926P00045500 P 09/26/14 45.5 0.16 0.20
BP 140926P00046000 P 09/26/14 46.0 0.25 0.28
BP 140926P00046500 P 09/26/14 46.5 0.37 0.41
BP 140926P00047000 P 09/26/14 47.0 0.54 0.60
BP 140926P00047500 P 09/26/14 47.5 0.76 0.83
BP 140926P00048000 P 09/26/14 48.0 1.08 1.12
BP 140926P00048500 P 09/26/14 48.5 1.45 1.49
BP 140926P00049000 P 09/26/14 49.0 1.77 2.02
BP 140926P00049500 P 09/26/14 49.5 2.15 2.48
BP 140926P00050000 P 09/26/14 50.0 2.60 2.94
BP 140926P00050500 P 09/26/14 50.5 3.10 3.45
BP 140926P00051000 P 09/26/14 51.0 3.60 3.95
BP 140926P00051500 P 09/26/14 51.5 4.10 4.45
BP 140926P00052000 P 09/26/14 52.0 4.65 4.95
BP 140926P00052500 P 09/26/14 52.5 5.05 5.45
BP 140926P00053000 P 09/26/14 53.0 5.55 6.05
BP 140926P00053500 P 09/26/14 53.5 6.05 6.55
BP 140926P00054000 P 09/26/14 54.0 6.55 7.05
BP 140926P00054500 P 09/26/14 54.5 7.05 7.45
BP 140926P00055000 P 09/26/14 55.0 7.55 8.10
BP 140926P00055500 P 09/26/14 55.5 7.90 8.55
BP 140926P00056000 P 09/26/14 56.0 7.55 9.10
BP 140926P00056500 P 09/26/14 56.5 8.90 9.60
BP 140926P00057000 P 09/26/14 57.0 8.15 11.45
BP 140926P00057500 P 09/26/14 57.5 8.65 11.75
BP 141003C00041000 C 10/03/14 41.0 6.15 6.60
BP 141003C00041500 C 10/03/14 41.5 5.65 6.10
BP 141003C00042000 C 10/03/14 42.0 5.15 5.60
BP 141003C00042500 C 10/03/14 42.5 4.65 5.05
BP 141003C00043000 C 10/03/14 43.0 4.15 4.55
BP 141003C00043500 C 10/03/14 43.5 3.70 3.90
BP 141003C00044000 C 10/03/14 44.0 3.20 3.60
BP 141003C00044500 C 10/03/14 44.5 2.74 3.10
BP 141003C00045000 C 10/03/14 45.0 2.28 2.65
BP 141003C00045500 C 10/03/14 45.5 1.87 2.12
BP 141003C00046000 C 10/03/14 46.0 1.45 1.65
BP 141003C00046500 C 10/03/14 46.5 1.11 1.21
BP 141003C00047000 C 10/03/14 47.0 0.80 0.89
BP 141003C00047500 C 10/03/14 47.5 0.55 0.63
BP 141003C00048000 C 10/03/14 48.0 0.36 0.43
BP 141003C00048500 C 10/03/14 48.5 0.23 0.28
BP 141003C00049000 C 10/03/14 49.0 0.15 0.20
BP 141003C00049500 C 10/03/14 49.5 0.10 0.16
BP 141003C00050000 C 10/03/14 50.0 0.06 0.11
BP 141003C00050500 C 10/03/14 50.5 0.04 0.08
BP 141003C00051000 C 10/03/14 51.0 0.02 0.06
BP 141003C00051500 C 10/03/14 51.5 0.01 0.05
BP 141003C00052000 C 10/03/14 52.0 0.01 0.05
BP 141003C00052500 C 10/03/14 52.5 0.01 0.04
BP 141003C00053000 C 10/03/14 53.0 0.00 0.04
BP 141003C00053500 C 10/03/14 53.5 0.00 0.04
BP 141003C00054000 C 10/03/14 54.0 0.00 0.04
BP 141003C00054500 C 10/03/14 54.5 0.00 0.03
BP 141003C00055000 C 10/03/14 55.0 0.00 0.03
BP 141003C00055500 C 10/03/14 55.5 0.00 0.03
BP 141003C00056000 C 10/03/14 56.0 0.00 0.03
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 141003P00041000 P 10/03/14 41.0 0.02 0.08
BP 141003P00041500 P 10/03/14 41.5 0.02 0.09
BP 141003P00042000 P 10/03/14 42.0 0.02 0.10
BP 141003P00042500 P 10/03/14 42.5 0.03 0.10
BP 141003P00043000 P 10/03/14 43.0 0.05 0.11
BP 141003P00043500 P 10/03/14 43.5 0.06 0.11
BP 141003P00044000 P 10/03/14 44.0 0.07 0.12
BP 141003P00044500 P 10/03/14 44.5 0.10 0.15
BP 141003P00045000 P 10/03/14 45.0 0.16 0.19
BP 141003P00045500 P 10/03/14 45.5 0.22 0.26
BP 141003P00046000 P 10/03/14 46.0 0.30 0.36
BP 141003P00046500 P 10/03/14 46.5 0.42 0.50
BP 141003P00047000 P 10/03/14 47.0 0.62 0.70
BP 141003P00047500 P 10/03/14 47.5 0.84 0.94
BP 141003P00048000 P 10/03/14 48.0 1.15 1.26
BP 141003P00048500 P 10/03/14 48.5 1.50 1.63
BP 141003P00049000 P 10/03/14 49.0 1.81 2.05
BP 141003P00049500 P 10/03/14 49.5 2.18 2.53
BP 141003P00050000 P 10/03/14 50.0 2.65 2.96
BP 141003P00050500 P 10/03/14 50.5 3.20 3.45
BP 141003P00051000 P 10/03/14 51.0 3.55 3.95
BP 141003P00051500 P 10/03/14 51.5 4.05 4.45
BP 141003P00052000 P 10/03/14 52.0 4.65 4.95
BP 141003P00052500 P 10/03/14 52.5 5.05 5.45
BP 141003P00053000 P 10/03/14 53.0 5.55 5.95
BP 141003P00053500 P 10/03/14 53.5 6.05 6.55
BP 141003P00054000 P 10/03/14 54.0 6.55 7.05
BP 141003P00054500 P 10/03/14 54.5 7.05 7.45
BP 141003P00055000 P 10/03/14 55.0 7.55 7.95
BP 141003P00055500 P 10/03/14 55.5 8.05 8.55
BP 141003P00056000 P 10/03/14 56.0 8.55 9.05
BP 141003P00056500 P 10/03/14 56.5 9.05 9.55
BP 141003P00057000 P 10/03/14 57.0 9.55 9.95
BP 141003P00057500 P 10/03/14 57.5 8.65 11.95
BP 141010C00041000 C 10/10/14 41.0 6.15 6.60
BP 141010C00041500 C 10/10/14 41.5 5.65 6.10
BP 141010C00042000 C 10/10/14 42.0 5.15 5.60
BP 141010C00042500 C 10/10/14 42.5 4.70 5.05
BP 141010C00043000 C 10/10/14 43.0 4.20 4.55
BP 141010C00043500 C 10/10/14 43.5 3.70 4.10
BP 141010C00044000 C 10/10/14 44.0 3.25 3.60
BP 141010C00044500 C 10/10/14 44.5 2.79 3.15
BP 141010C00045000 C 10/10/14 45.0 2.33 2.71
BP 141010C00045500 C 10/10/14 45.5 1.93 2.13
BP 141010C00046000 C 10/10/14 46.0 1.56 1.74
BP 141010C00046500 C 10/10/14 46.5 1.21 1.36
BP 141010C00047000 C 10/10/14 47.0 0.90 1.04
BP 141010C00047500 C 10/10/14 47.5 0.64 0.76
BP 141010C00048000 C 10/10/14 48.0 0.48 0.52
BP 141010C00048500 C 10/10/14 48.5 0.31 0.37
BP 141010C00049000 C 10/10/14 49.0 0.21 0.27
BP 141010C00049500 C 10/10/14 49.5 0.14 0.22
BP 141010C00050000 C 10/10/14 50.0 0.10 0.14
BP 141010C00050500 C 10/10/14 50.5 0.07 0.11
BP 141010C00051000 C 10/10/14 51.0 0.04 0.09
BP 141010C00051500 C 10/10/14 51.5 0.03 0.07
BP 141010C00052000 C 10/10/14 52.0 0.02 0.06
BP 141010C00052500 C 10/10/14 52.5 0.01 0.05
BP 141010C00053000 C 10/10/14 53.0 0.01 0.05
BP 141010C00053500 C 10/10/14 53.5 0.00 0.04
BP 141010C00054000 C 10/10/14 54.0 0.00 0.04
BP 141010C00054500 C 10/10/14 54.5 0.00 0.04
BP 141010C00055000 C 10/10/14 55.0 0.00 0.04
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 0.03
BP 141010C00057000 C 10/10/14 57.0 0.00 0.03
BP 141010C00057500 C 10/10/14 57.5 0.00 0.03
BP 141010P00041000 P 10/10/14 41.0 0.03 0.10
BP 141010P00041500 P 10/10/14 41.5 0.03 0.11
BP 141010P00042000 P 10/10/14 42.0 0.04 0.11
BP 141010P00042500 P 10/10/14 42.5 0.05 0.12
BP 141010P00043000 P 10/10/14 43.0 0.07 0.14
BP 141010P00043500 P 10/10/14 43.5 0.08 0.13
BP 141010P00044000 P 10/10/14 44.0 0.10 0.16
BP 141010P00044500 P 10/10/14 44.5 0.14 0.20
BP 141010P00045000 P 10/10/14 45.0 0.19 0.25
BP 141010P00045500 P 10/10/14 45.5 0.27 0.34
BP 141010P00046000 P 10/10/14 46.0 0.40 0.45
BP 141010P00046500 P 10/10/14 46.5 0.51 0.57
BP 141010P00047000 P 10/10/14 47.0 0.70 0.80
BP 141010P00047500 P 10/10/14 47.5 0.96 1.04
BP 141010P00048000 P 10/10/14 48.0 1.22 1.35
BP 141010P00048500 P 10/10/14 48.5 1.56 1.71
BP 141010P00049000 P 10/10/14 49.0 1.95 2.13
BP 141010P00049500 P 10/10/14 49.5 2.22 2.56
BP 141010P00050000 P 10/10/14 50.0 2.65 3.05
BP 141010P00050500 P 10/10/14 50.5 3.15 3.50
BP 141010P00051000 P 10/10/14 51.0 3.60 4.00
BP 141010P00051500 P 10/10/14 51.5 4.10 4.45
BP 141010P00052000 P 10/10/14 52.0 4.60 4.95
BP 141010P00052500 P 10/10/14 52.5 5.05 5.45
BP 141010P00053000 P 10/10/14 53.0 5.55 6.10
BP 141010P00053500 P 10/10/14 53.5 6.05 6.45
BP 141010P00054000 P 10/10/14 54.0 6.55 7.05
BP 141010P00054500 P 10/10/14 54.5 7.05 7.55
BP 141010P00055000 P 10/10/14 55.0 7.55 8.00
BP 141010P00055500 P 10/10/14 55.5 8.05 8.55
BP 141010P00056000 P 10/10/14 56.0 8.55 9.05
BP 141010P00056500 P 10/10/14 56.5 7.65 10.30
BP 141010P00057000 P 10/10/14 57.0 8.20 11.40
BP 141010P00057500 P 10/10/14 57.5 8.65 11.95
BP 141018C00028000 C 10/18/14 28.0 18.85 19.65
BP 141018C00029000 C 10/18/14 29.0 17.85 18.65
BP 141018C00030000 C 10/18/14 30.0 15.60 17.65
BP 141018C00031000 C 10/18/14 31.0 14.60 16.65
BP 141018C00032000 C 10/18/14 32.0 14.85 15.65
BP 141018C00033000 C 10/18/14 33.0 13.85 14.65
BP 141018C00034000 C 10/18/14 34.0 12.85 13.65
BP 141018C00035000 C 10/18/14 35.0 12.00 12.60
BP 141018C00036000 C 10/18/14 36.0 11.10 11.80
BP 141018C00037000 C 10/18/14 37.0 10.10 10.80
BP 141018C00038000 C 10/18/14 38.0 9.15 9.55
BP 141018C00039000 C 10/18/14 39.0 8.15 8.55
BP 141018C00040000 C 10/18/14 40.0 7.15 7.65
BP 141018C00041000 C 10/18/14 41.0 6.15 6.65
BP 141018C00042000 C 10/18/14 42.0 5.20 5.70
BP 141018C00043000 C 10/18/14 43.0 4.25 4.65
BP 141018C00044000 C 10/18/14 44.0 3.30 3.75
BP 141018C00045000 C 10/18/14 45.0 2.43 2.61
BP 141018C00046000 C 10/18/14 46.0 1.68 1.73
BP 141018C00047000 C 10/18/14 47.0 1.03 1.07
BP 141018C00048000 C 10/18/14 48.0 0.56 0.61
BP 141018C00049000 C 10/18/14 49.0 0.27 0.31
BP 141018C00050000 C 10/18/14 50.0 0.14 0.15
BP 141018C00052500 C 10/18/14 52.5 0.05 0.06
BP 141018C00055000 C 10/18/14 55.0 0.00 0.03
BP 141018C00057500 C 10/18/14 57.5 0.00 0.03
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 0.03
BP 141018P00031000 P 10/18/14 31.0 0.00 0.03
BP 141018P00032000 P 10/18/14 32.0 0.00 0.04
BP 141018P00033000 P 10/18/14 33.0 0.00 0.04
BP 141018P00034000 P 10/18/14 34.0 0.00 0.04
BP 141018P00035000 P 10/18/14 35.0 0.00 0.05
BP 141018P00036000 P 10/18/14 36.0 0.01 0.05
BP 141018P00037000 P 10/18/14 37.0 0.02 0.06
BP 141018P00038000 P 10/18/14 38.0 0.01 0.07
BP 141018P00039000 P 10/18/14 39.0 0.02 0.08
BP 141018P00040000 P 10/18/14 40.0 0.03 0.07
BP 141018P00041000 P 10/18/14 41.0 0.04 0.11
BP 141018P00042000 P 10/18/14 42.0 0.06 0.13
BP 141018P00043000 P 10/18/14 43.0 0.09 0.12
BP 141018P00044000 P 10/18/14 44.0 0.15 0.19
BP 141018P00045000 P 10/18/14 45.0 0.27 0.30
BP 141018P00046000 P 10/18/14 46.0 0.47 0.51
BP 141018P00047000 P 10/18/14 47.0 0.82 0.85
BP 141018P00048000 P 10/18/14 48.0 1.34 1.43
BP 141018P00049000 P 10/18/14 49.0 2.01 2.16
BP 141018P00050000 P 10/18/14 50.0 2.55 3.05
BP 141018P00052500 P 10/18/14 52.5 5.05 5.45
BP 141018P00055000 P 10/18/14 55.0 7.55 7.95
BP 141018P00057500 P 10/18/14 57.5 9.70 10.85
BP 141018P00060000 P 10/18/14 60.0 12.05 13.20
BP 141018P00062500 P 10/18/14 62.5 13.65 15.70
BP 141018P00065000 P 10/18/14 65.0 17.05 18.55
BP 141018P00070000 P 10/18/14 70.0 21.20 23.30
BP 141122C00032000 C 11/22/14 32.0 13.65 16.05
BP 141122C00033000 C 11/22/14 33.0 12.65 15.05
BP 141122C00034000 C 11/22/14 34.0 12.45 13.95
BP 141122C00035000 C 11/22/14 35.0 11.50 13.05
BP 141122C00036000 C 11/22/14 36.0 10.50 11.95
BP 141122C00037000 C 11/22/14 37.0 9.50 11.05
BP 141122C00038000 C 11/22/14 38.0 8.55 9.60
BP 141122C00039000 C 11/22/14 39.0 7.50 8.65
BP 141122C00040000 C 11/22/14 40.0 6.55 7.60
BP 141122C00041000 C 11/22/14 41.0 6.20 6.75
BP 141122C00042000 C 11/22/14 42.0 5.25 5.80
BP 141122C00043000 C 11/22/14 43.0 4.30 4.70
BP 141122C00044000 C 11/22/14 44.0 3.45 3.80
BP 141122C00045000 C 11/22/14 45.0 2.64 2.84
BP 141122C00046000 C 11/22/14 46.0 1.96 2.03
BP 141122C00047000 C 11/22/14 47.0 1.38 1.41
BP 141122C00048000 C 11/22/14 48.0 0.89 0.93
BP 141122C00049000 C 11/22/14 49.0 0.57 0.59
BP 141122C00050000 C 11/22/14 50.0 0.34 0.37
BP 141122C00052500 C 11/22/14 52.5 0.10 0.14
BP 141122C00055000 C 11/22/14 55.0 0.02 0.08
BP 141122C00057500 C 11/22/14 57.5 0.01 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 141122P00032000 P 11/22/14 32.0 0.03 0.06
BP 141122P00033000 P 11/22/14 33.0 0.03 0.06
BP 141122P00034000 P 11/22/14 34.0 0.03 0.07
BP 141122P00035000 P 11/22/14 35.0 0.03 0.08
BP 141122P00036000 P 11/22/14 36.0 0.03 0.09
BP 141122P00037000 P 11/22/14 37.0 0.04 0.10
BP 141122P00038000 P 11/22/14 38.0 0.06 0.12
BP 141122P00039000 P 11/22/14 39.0 0.07 0.14
BP 141122P00040000 P 11/22/14 40.0 0.10 0.16
BP 141122P00041000 P 11/22/14 41.0 0.14 0.19
BP 141122P00042000 P 11/22/14 42.0 0.20 0.25
BP 141122P00043000 P 11/22/14 43.0 0.33 0.35
BP 141122P00044000 P 11/22/14 44.0 0.49 0.52
BP 141122P00045000 P 11/22/14 45.0 0.72 0.74
BP 141122P00046000 P 11/22/14 46.0 1.05 1.10
BP 141122P00047000 P 11/22/14 47.0 1.51 1.56
BP 141122P00048000 P 11/22/14 48.0 2.09 2.15
BP 141122P00049000 P 11/22/14 49.0 2.78 2.87
BP 141122P00050000 P 11/22/14 50.0 3.40 3.75
BP 141122P00052500 P 11/22/14 52.5 5.45 6.05
BP 141122P00055000 P 11/22/14 55.0 7.70 8.60
BP 141122P00057500 P 11/22/14 57.5 10.05 11.60
BP 141122P00060000 P 11/22/14 60.0 11.65 14.95
BP 141122P00065000 P 11/22/14 65.0 16.65 19.95
BP 141122P00070000 P 11/22/14 70.0 21.65 24.90
BP 150117C00020000 C 01/17/15 20.0 25.60 28.90
BP 150117C00023000 C 01/17/15 23.0 22.60 25.85
BP 150117C00024000 C 01/17/15 24.0 21.60 24.85
BP 150117C00025000 C 01/17/15 25.0 20.65 23.90
BP 150117C00026000 C 01/17/15 26.0 19.60 22.85
BP 150117C00027000 C 01/17/15 27.0 18.60 21.90
BP 150117C00028000 C 01/17/15 28.0 17.60 20.90
BP 150117C00029000 C 01/17/15 29.0 16.60 19.90
BP 150117C00030000 C 01/17/15 30.0 15.60 18.90
BP 150117C00031000 C 01/17/15 31.0 14.75 17.90
BP 150117C00032000 C 01/17/15 32.0 13.90 16.85
BP 150117C00033000 C 01/17/15 33.0 12.60 15.90
BP 150117C00034000 C 01/17/15 34.0 12.60 13.95
BP 150117C00035000 C 01/17/15 35.0 11.60 12.90
BP 150117C00036000 C 01/17/15 36.0 11.00 11.90
BP 150117C00037000 C 01/17/15 37.0 9.60 11.00
BP 150117C00038000 C 01/17/15 38.0 9.20 9.60
BP 150117C00039000 C 01/17/15 39.0 8.20 8.60
BP 150117C00040000 C 01/17/15 40.0 7.25 7.85
BP 150117C00041000 C 01/17/15 41.0 6.25 6.85
BP 150117C00042000 C 01/17/15 42.0 5.35 5.65
BP 150117C00043000 C 01/17/15 43.0 4.50 4.85
BP 150117C00044000 C 01/17/15 44.0 3.65 3.85
BP 150117C00045000 C 01/17/15 45.0 2.97 3.05
BP 150117C00046000 C 01/17/15 46.0 2.30 2.33
BP 150117C00047000 C 01/17/15 47.0 1.69 1.75
BP 150117C00048000 C 01/17/15 48.0 1.22 1.27
BP 150117C00049000 C 01/17/15 49.0 0.89 0.93
BP 150117C00050000 C 01/17/15 50.0 0.64 0.65
BP 150117C00052500 C 01/17/15 52.5 0.25 0.27
BP 150117C00055000 C 01/17/15 55.0 0.09 0.13
BP 150117C00057500 C 01/17/15 57.5 0.06 0.09
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 0.00 0.05
BP 150117P00025000 P 01/17/15 25.0 0.01 0.05
BP 150117P00026000 P 01/17/15 26.0 0.01 0.05
BP 150117P00027000 P 01/17/15 27.0 0.02 0.06
BP 150117P00028000 P 01/17/15 28.0 0.03 0.06
BP 150117P00029000 P 01/17/15 29.0 0.04 0.07
BP 150117P00030000 P 01/17/15 30.0 0.06 0.07
BP 150117P00031000 P 01/17/15 31.0 0.04 0.08
BP 150117P00032000 P 01/17/15 32.0 0.03 0.09
BP 150117P00033000 P 01/17/15 33.0 0.04 0.11
BP 150117P00034000 P 01/17/15 34.0 0.05 0.12
BP 150117P00035000 P 01/17/15 35.0 0.10 0.14
BP 150117P00036000 P 01/17/15 36.0 0.08 0.16
BP 150117P00037000 P 01/17/15 37.0 0.11 0.19
BP 150117P00038000 P 01/17/15 38.0 0.16 0.22
BP 150117P00039000 P 01/17/15 39.0 0.18 0.25
BP 150117P00040000 P 01/17/15 40.0 0.24 0.28
BP 150117P00041000 P 01/17/15 41.0 0.33 0.37
BP 150117P00042000 P 01/17/15 42.0 0.44 0.49
BP 150117P00043000 P 01/17/15 43.0 0.61 0.65
BP 150117P00044000 P 01/17/15 44.0 0.82 0.85
BP 150117P00045000 P 01/17/15 45.0 1.09 1.13
BP 150117P00046000 P 01/17/15 46.0 1.46 1.49
BP 150117P00047000 P 01/17/15 47.0 1.92 1.95
BP 150117P00048000 P 01/17/15 48.0 2.47 2.51
BP 150117P00049000 P 01/17/15 49.0 3.15 3.25
BP 150117P00050000 P 01/17/15 50.0 3.85 3.95
BP 150117P00052500 P 01/17/15 52.5 5.95 6.15
BP 150117P00055000 P 01/17/15 55.0 8.15 8.55
BP 150117P00057500 P 01/17/15 57.5 10.20 11.55
BP 150117P00060000 P 01/17/15 60.0 12.90 13.50
BP 150117P00062500 P 01/17/15 62.5 14.15 17.45
BP 150117P00065000 P 01/17/15 65.0 16.65 19.95
BP 150117P00070000 P 01/17/15 70.0 21.65 24.90
BP 150417C00024000 C 04/17/15 24.0 21.10 25.65
BP 150417C00025000 C 04/17/15 25.0 20.10 24.65
BP 150417C00026000 C 04/17/15 26.0 19.10 23.55
BP 150417C00027000 C 04/17/15 27.0 18.10 22.55
BP 150417C00028000 C 04/17/15 28.0 17.10 21.65
BP 150417C00029000 C 04/17/15 29.0 16.10 20.65
BP 150417C00030000 C 04/17/15 30.0 15.10 19.65
BP 150417C00031000 C 04/17/15 31.0 14.10 18.55
BP 150417C00032000 C 04/17/15 32.0 13.10 17.65
BP 150417C00033000 C 04/17/15 33.0 12.10 16.60
BP 150417C00034000 C 04/17/15 34.0 11.15 15.65
BP 150417C00035000 C 04/17/15 35.0 11.00 13.55
BP 150417C00036000 C 04/17/15 36.0 10.00 12.55
BP 150417C00037000 C 04/17/15 37.0 9.05 11.55
BP 150417C00038000 C 04/17/15 38.0 8.10 10.55
BP 150417C00039000 C 04/17/15 39.0 7.80 9.00
BP 150417C00040000 C 04/17/15 40.0 7.15 8.05
BP 150417C00041000 C 04/17/15 41.0 6.35 6.80
BP 150417C00042000 C 04/17/15 42.0 5.40 5.90
BP 150417C00043000 C 04/17/15 43.0 4.65 4.90
BP 150417C00044000 C 04/17/15 44.0 3.95 4.10
BP 150417C00045000 C 04/17/15 45.0 3.25 3.40
BP 150417C00046000 C 04/17/15 46.0 2.65 2.73
BP 150417C00047000 C 04/17/15 47.0 2.11 2.19
BP 150417C00048000 C 04/17/15 48.0 1.65 1.74
BP 150417C00049000 C 04/17/15 49.0 1.28 1.36
BP 150417C00050000 C 04/17/15 50.0 1.00 1.06
BP 150417C00052500 C 04/17/15 52.5 0.49 0.55
BP 150417C00055000 C 04/17/15 55.0 0.22 0.29
BP 150417C00057500 C 04/17/15 57.5 0.09 0.17
BP 150417C00060000 C 04/17/15 60.0 0.05 0.11
BP 150417P00024000 P 04/17/15 24.0 0.05 0.08
BP 150417P00025000 P 04/17/15 25.0 0.05 0.08
BP 150417P00026000 P 04/17/15 26.0 0.05 0.09
BP 150417P00027000 P 04/17/15 27.0 0.05 0.10
BP 150417P00028000 P 04/17/15 28.0 0.05 0.11
BP 150417P00029000 P 04/17/15 29.0 0.06 0.12
BP 150417P00030000 P 04/17/15 30.0 0.06 0.14
BP 150417P00031000 P 04/17/15 31.0 0.08 0.16
BP 150417P00032000 P 04/17/15 32.0 0.10 0.18
BP 150417P00033000 P 04/17/15 33.0 0.13 0.20
BP 150417P00034000 P 04/17/15 34.0 0.16 0.23
BP 150417P00035000 P 04/17/15 35.0 0.19 0.27
BP 150417P00036000 P 04/17/15 36.0 0.24 0.31
BP 150417P00037000 P 04/17/15 37.0 0.30 0.37
BP 150417P00038000 P 04/17/15 38.0 0.37 0.44
BP 150417P00039000 P 04/17/15 39.0 0.47 0.53
BP 150417P00040000 P 04/17/15 40.0 0.59 0.65
BP 150417P00041000 P 04/17/15 41.0 0.75 0.81
BP 150417P00042000 P 04/17/15 42.0 0.94 1.01
BP 150417P00043000 P 04/17/15 43.0 1.19 1.23
BP 150417P00044000 P 04/17/15 44.0 1.48 1.56
BP 150417P00045000 P 04/17/15 45.0 1.85 1.91
BP 150417P00046000 P 04/17/15 46.0 2.29 2.34
BP 150417P00047000 P 04/17/15 47.0 2.79 2.85
BP 150417P00048000 P 04/17/15 48.0 3.35 3.45
BP 150417P00049000 P 04/17/15 49.0 4.00 4.10
BP 150417P00050000 P 04/17/15 50.0 4.70 4.85
BP 150417P00052500 P 04/17/15 52.5 6.05 7.05
BP 150417P00055000 P 04/17/15 55.0 7.90 9.10
BP 150417P00057500 P 04/17/15 57.5 10.20 11.70
BP 150417P00060000 P 04/17/15 60.0 12.55 15.10
BP 160115C00023000 C 01/15/16 23.0 22.10 26.65
BP 160115C00025000 C 01/15/16 25.0 20.05 24.65
BP 160115C00028000 C 01/15/16 28.0 18.25 21.70
BP 160115C00030000 C 01/15/16 30.0 15.10 19.65
BP 160115C00033000 C 01/15/16 33.0 12.10 16.65
BP 160115C00035000 C 01/15/16 35.0 10.15 14.55
BP 160115C00038000 C 01/15/16 38.0 8.60 11.45
BP 160115C00040000 C 01/15/16 40.0 7.40 8.25
BP 160115C00042000 C 01/15/16 42.0 6.00 6.10
BP 160115C00045000 C 01/15/16 45.0 4.00 4.15
BP 160115C00047000 C 01/15/16 47.0 3.00 3.10
BP 160115C00050000 C 01/15/16 50.0 1.93 1.96
BP 160115C00052500 C 01/15/16 52.5 1.23 1.39
BP 160115C00055000 C 01/15/16 55.0 0.90 0.92
BP 160115C00057500 C 01/15/16 57.5 0.49 0.60
BP 160115C00060000 C 01/15/16 60.0 0.34 0.41
BP 160115C00062500 C 01/15/16 62.5 0.19 0.29
BP 160115C00065000 C 01/15/16 65.0 0.15 0.21
BP 160115P00023000 P 01/15/16 23.0 0.13 0.22
BP 160115P00025000 P 01/15/16 25.0 0.18 0.27
BP 160115P00028000 P 01/15/16 28.0 0.30 0.38
BP 160115P00030000 P 01/15/16 30.0 0.40 0.49
BP 160115P00033000 P 01/15/16 33.0 0.63 0.72
BP 160115P00035000 P 01/15/16 35.0 0.86 0.95
BP 160115P00038000 P 01/15/16 38.0 1.39 1.45
BP 160115P00040000 P 01/15/16 40.0 1.89 2.00
BP 160115P00042000 P 01/15/16 42.0 2.52 2.64
BP 160115P00045000 P 01/15/16 45.0 3.80 3.95
BP 160115P00047000 P 01/15/16 47.0 4.85 5.05
BP 160115P00050000 P 01/15/16 50.0 6.85 7.00
BP 160115P00052500 P 01/15/16 52.5 8.55 9.00
BP 160115P00055000 P 01/15/16 55.0 10.80 11.50
BP 160115P00057500 P 01/15/16 57.5 11.90 13.95
BP 160115P00060000 P 01/15/16 60.0 14.20 16.30
BP 160115P00062500 P 01/15/16 62.5 15.65 19.90
BP 160115P00065000 P 01/15/16 65.0 18.00 22.35

OPRA data is delayed 15 minutes.