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 Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 141128C00029000 C 11/28/14 29.0 11.40 12.90
BP 141128C00030000 C 11/28/14 30.0 10.40 11.90
BP 141128C00031000 C 11/28/14 31.0 9.40 10.90
BP 141128C00032000 C 11/28/14 32.0 8.40 9.80
BP 141128C00033000 C 11/28/14 33.0 7.70 8.80
BP 141128C00034000 C 11/28/14 34.0 7.35 7.80
BP 141128C00034500 C 11/28/14 34.5 6.95 7.45
BP 141128C00035000 C 11/28/14 35.0 6.45 6.95
BP 141128C00035500 C 11/28/14 35.5 5.90 6.30
BP 141128C00036000 C 11/28/14 36.0 5.45 5.80
BP 141128C00036500 C 11/28/14 36.5 5.00 5.30
BP 141128C00037000 C 11/28/14 37.0 4.50 4.80
BP 141128C00037500 C 11/28/14 37.5 4.00 4.35
BP 141128C00038000 C 11/28/14 38.0 3.50 3.80
BP 141128C00038500 C 11/28/14 38.5 3.00 3.30
BP 141128C00039000 C 11/28/14 39.0 2.51 2.84
BP 141128C00039500 C 11/28/14 39.5 2.02 2.58
BP 141128C00040000 C 11/28/14 40.0 1.52 1.76
BP 141128C00040500 C 11/28/14 40.5 1.04 1.32
BP 141128C00041000 C 11/28/14 41.0 0.61 0.76
BP 141128C00041500 C 11/28/14 41.5 0.27 0.30
BP 141128C00042000 C 11/28/14 42.0 0.08 0.09
BP 141128C00042500 C 11/28/14 42.5 0.02 0.10
BP 141128C00043000 C 11/28/14 43.0 0.00 0.04
BP 141128C00043500 C 11/28/14 43.5 0.00 0.04
BP 141128C00044000 C 11/28/14 44.0 0.00 0.04
BP 141128C00044500 C 11/28/14 44.5 0.00 0.03
BP 141128C00045000 C 11/28/14 45.0 0.00 0.03
BP 141128C00045500 C 11/28/14 45.5 0.00 0.03
BP 141128C00046000 C 11/28/14 46.0 0.00 0.04
BP 141128C00046500 C 11/28/14 46.5 0.00 0.04
BP 141128C00047000 C 11/28/14 47.0 0.00 0.03
BP 141128C00047500 C 11/28/14 47.5 0.00 0.03
BP 141128C00048000 C 11/28/14 48.0 0.00 0.03
BP 141128C00048500 C 11/28/14 48.5 0.00 0.03
BP 141128C00049000 C 11/28/14 49.0 0.00 0.03
BP 141128C00049500 C 11/28/14 49.5 0.00 0.03
BP 141128C00050000 C 11/28/14 50.0 0.00 0.03
BP 141128C00050500 C 11/28/14 50.5 0.00 0.03
BP 141128C00051000 C 11/28/14 51.0 0.00 0.04
BP 141128C00051500 C 11/28/14 51.5 0.00 0.04
BP 141128C00052000 C 11/28/14 52.0 0.00 0.03
BP 141128C00052500 C 11/28/14 52.5 0.00 0.04
BP 141128C00053000 C 11/28/14 53.0 0.00 0.04
BP 141128P00029000 P 11/28/14 29.0 0.00 0.03
BP 141128P00030000 P 11/28/14 30.0 0.00 0.03
BP 141128P00031000 P 11/28/14 31.0 0.00 0.03
BP 141128P00032000 P 11/28/14 32.0 0.00 0.03
BP 141128P00033000 P 11/28/14 33.0 0.00 0.03
BP 141128P00034000 P 11/28/14 34.0 0.00 0.04
BP 141128P00034500 P 11/28/14 34.5 0.00 0.03
BP 141128P00035000 P 11/28/14 35.0 0.00 0.03
BP 141128P00035500 P 11/28/14 35.5 0.00 0.03
BP 141128P00036000 P 11/28/14 36.0 0.00 0.03
BP 141128P00036500 P 11/28/14 36.5 0.00 0.03
BP 141128P00037000 P 11/28/14 37.0 0.00 0.03
BP 141128P00037500 P 11/28/14 37.5 0.00 0.02
BP 141128P00038000 P 11/28/14 38.0 0.00 0.02
BP 141128P00038500 P 11/28/14 38.5 0.00 0.03
BP 141128P00039000 P 11/28/14 39.0 0.00 0.02
BP 141128P00039500 P 11/28/14 39.5 0.00 0.03
BP 141128P00040000 P 11/28/14 40.0 0.00 0.04
BP 141128P00040500 P 11/28/14 40.5 0.02 0.06
BP 141128P00041000 P 11/28/14 41.0 0.07 0.09
BP 141128P00041500 P 11/28/14 41.5 0.21 0.25
BP 141128P00042000 P 11/28/14 42.0 0.50 0.55
BP 141128P00042500 P 11/28/14 42.5 0.72 1.01
BP 141128P00043000 P 11/28/14 43.0 0.96 1.50
BP 141128P00043500 P 11/28/14 43.5 1.42 2.00
BP 141128P00044000 P 11/28/14 44.0 1.91 2.50
BP 141128P00044500 P 11/28/14 44.5 2.42 3.00
BP 141128P00045000 P 11/28/14 45.0 2.92 3.50
BP 141128P00045500 P 11/28/14 45.5 3.40 4.00
BP 141128P00046000 P 11/28/14 46.0 3.90 4.50
BP 141128P00046500 P 11/28/14 46.5 4.40 5.00
BP 141128P00047000 P 11/28/14 47.0 4.90 5.50
BP 141128P00047500 P 11/28/14 47.5 5.40 6.00
BP 141128P00048000 P 11/28/14 48.0 5.90 6.55
BP 141128P00048500 P 11/28/14 48.5 6.40 7.05
BP 141128P00049000 P 11/28/14 49.0 6.90 7.65
BP 141128P00049500 P 11/28/14 49.5 7.40 8.15
BP 141128P00050000 P 11/28/14 50.0 6.45 9.50
BP 141128P00050500 P 11/28/14 50.5 7.00 9.95
BP 141128P00051000 P 11/28/14 51.0 7.40 10.50
BP 141128P00051500 P 11/28/14 51.5 7.95 11.20
BP 141128P00052000 P 11/28/14 52.0 8.35 11.60
BP 141128P00052500 P 11/28/14 52.5 8.85 12.10
BP 141128P00053000 P 11/28/14 53.0 9.50 11.80
BP 141205C00031000 C 12/05/14 31.0 9.40 10.85
BP 141205C00032000 C 12/05/14 32.0 9.30 9.85
BP 141205C00033000 C 12/05/14 33.0 8.50 9.20
BP 141205C00034000 C 12/05/14 34.0 7.50 7.85
BP 141205C00034500 C 12/05/14 34.5 7.00 7.35
BP 141205C00035000 C 12/05/14 35.0 6.50 7.15
BP 141205C00035500 C 12/05/14 35.5 6.00 6.35
BP 141205C00036000 C 12/05/14 36.0 5.50 6.15
BP 141205C00036500 C 12/05/14 36.5 5.00 5.35
BP 141205C00037000 C 12/05/14 37.0 4.50 5.15
BP 141205C00037500 C 12/05/14 37.5 4.00 4.65
BP 141205C00038000 C 12/05/14 38.0 3.55 4.15
BP 141205C00038500 C 12/05/14 38.5 3.05 3.50
BP 141205C00039000 C 12/05/14 39.0 2.58 2.87
BP 141205C00039500 C 12/05/14 39.5 2.10 2.34
BP 141205C00040000 C 12/05/14 40.0 1.64 1.85
BP 141205C00040500 C 12/05/14 40.5 1.22 1.29
BP 141205C00041000 C 12/05/14 41.0 0.83 0.90
BP 141205C00041500 C 12/05/14 41.5 0.50 0.58
BP 141205C00042000 C 12/05/14 42.0 0.28 0.33
BP 141205C00042500 C 12/05/14 42.5 0.15 0.18
BP 141205C00043000 C 12/05/14 43.0 0.07 0.10
BP 141205C00043500 C 12/05/14 43.5 0.03 0.06
BP 141205C00044000 C 12/05/14 44.0 0.01 0.04
BP 141205C00044500 C 12/05/14 44.5 0.00 0.03
BP 141205C00045000 C 12/05/14 45.0 0.00 0.03
BP 141205C00045500 C 12/05/14 45.5 0.00 0.03
BP 141205C00046000 C 12/05/14 46.0 0.00 0.03
BP 141205C00046500 C 12/05/14 46.5 0.00 0.02
BP 141205C00047000 C 12/05/14 47.0 0.00 0.02
BP 141205C00047500 C 12/05/14 47.5 0.00 0.02
BP 141205C00048000 C 12/05/14 48.0 0.00 0.02
BP 141205C00048500 C 12/05/14 48.5 0.00 0.02
BP 141205C00049000 C 12/05/14 49.0 0.00 0.02
BP 141205C00049500 C 12/05/14 49.5 0.00 0.02
BP 141205C00050000 C 12/05/14 50.0 0.00 0.02
BP 141205C00050500 C 12/05/14 50.5 0.00 0.02
BP 141205C00051000 C 12/05/14 51.0 0.00 0.02
BP 141205C00051500 C 12/05/14 51.5 0.00 0.02
BP 141205C00052000 C 12/05/14 52.0 0.00 0.02
BP 141205C00052500 C 12/05/14 52.5 0.00 0.02
BP 141205C00053000 C 12/05/14 53.0 0.00 0.02
BP 141205P00031000 P 12/05/14 31.0 0.00 0.02
BP 141205P00032000 P 12/05/14 32.0 0.00 0.02
BP 141205P00033000 P 12/05/14 33.0 0.00 0.02
BP 141205P00034000 P 12/05/14 34.0 0.00 0.03
BP 141205P00034500 P 12/05/14 34.5 0.00 0.03
BP 141205P00035000 P 12/05/14 35.0 0.00 0.02
BP 141205P00035500 P 12/05/14 35.5 0.00 0.03
BP 141205P00036000 P 12/05/14 36.0 0.00 0.04
BP 141205P00036500 P 12/05/14 36.5 0.01 0.04
BP 141205P00037000 P 12/05/14 37.0 0.01 0.05
BP 141205P00037500 P 12/05/14 37.5 0.01 0.05
BP 141205P00038000 P 12/05/14 38.0 0.02 0.04
BP 141205P00038500 P 12/05/14 38.5 0.03 0.05
BP 141205P00039000 P 12/05/14 39.0 0.04 0.08
BP 141205P00039500 P 12/05/14 39.5 0.05 0.10
BP 141205P00040000 P 12/05/14 40.0 0.08 0.14
BP 141205P00040500 P 12/05/14 40.5 0.16 0.21
BP 141205P00041000 P 12/05/14 41.0 0.27 0.30
BP 141205P00041500 P 12/05/14 41.5 0.45 0.50
BP 141205P00042000 P 12/05/14 42.0 0.71 0.77
BP 141205P00042500 P 12/05/14 42.5 0.96 1.13
BP 141205P00043000 P 12/05/14 43.0 1.18 1.55
BP 141205P00043500 P 12/05/14 43.5 1.47 2.02
BP 141205P00044000 P 12/05/14 44.0 1.93 2.50
BP 141205P00044500 P 12/05/14 44.5 2.36 3.00
BP 141205P00045000 P 12/05/14 45.0 2.82 3.50
BP 141205P00045500 P 12/05/14 45.5 3.30 4.00
BP 141205P00046000 P 12/05/14 46.0 3.80 4.50
BP 141205P00046500 P 12/05/14 46.5 4.30 5.00
BP 141205P00047000 P 12/05/14 47.0 4.80 5.50
BP 141205P00047500 P 12/05/14 47.5 5.30 6.00
BP 141205P00048000 P 12/05/14 48.0 5.80 6.60
BP 141205P00048500 P 12/05/14 48.5 6.30 7.00
BP 141205P00049000 P 12/05/14 49.0 6.80 7.55
BP 141205P00049500 P 12/05/14 49.5 7.30 8.10
BP 141205P00050000 P 12/05/14 50.0 6.65 9.25
BP 141205P00050500 P 12/05/14 50.5 7.20 9.75
BP 141205P00051000 P 12/05/14 51.0 7.45 10.70
BP 141205P00051500 P 12/05/14 51.5 7.90 11.25
BP 141205P00052000 P 12/05/14 52.0 8.35 11.65
BP 141205P00052500 P 12/05/14 52.5 8.85 12.15
BP 141205P00053000 P 12/05/14 53.0 9.35 12.65
BP 141212C00033000 C 12/12/14 33.0 8.50 8.95
BP 141212C00034000 C 12/12/14 34.0 7.50 8.30
BP 141212C00034500 C 12/12/14 34.5 7.00 7.65
BP 141212C00035000 C 12/12/14 35.0 6.50 7.15
BP 141212C00035500 C 12/12/14 35.5 6.05 6.65
BP 141212C00036000 C 12/12/14 36.0 5.55 6.15
BP 141212C00036500 C 12/12/14 36.5 5.05 5.65
BP 141212C00037000 C 12/12/14 37.0 4.55 5.20
BP 141212C00037500 C 12/12/14 37.5 4.05 4.80
BP 141212C00038000 C 12/12/14 38.0 3.55 3.95
BP 141212C00038500 C 12/12/14 38.5 3.10 3.50
BP 141212C00039000 C 12/12/14 39.0 2.63 3.05
BP 141212C00039500 C 12/12/14 39.5 2.17 2.46
BP 141212C00040000 C 12/12/14 40.0 1.74 1.85
BP 141212C00040500 C 12/12/14 40.5 1.34 1.44
BP 141212C00041000 C 12/12/14 41.0 0.95 1.07
BP 141212C00041500 C 12/12/14 41.5 0.64 0.74
BP 141212C00042000 C 12/12/14 42.0 0.41 0.49
BP 141212C00042500 C 12/12/14 42.5 0.27 0.30
BP 141212C00043000 C 12/12/14 43.0 0.18 0.19
BP 141212C00043500 C 12/12/14 43.5 0.07 0.14
BP 141212C00044000 C 12/12/14 44.0 0.04 0.08
BP 141212C00044500 C 12/12/14 44.5 0.02 0.07
BP 141212C00045000 C 12/12/14 45.0 0.01 0.06
BP 141212C00045500 C 12/12/14 45.5 0.00 0.05
BP 141212C00046000 C 12/12/14 46.0 0.00 0.05
BP 141212C00046500 C 12/12/14 46.5 0.00 0.13
BP 141212C00047000 C 12/12/14 47.0 0.00 0.07
BP 141212C00047500 C 12/12/14 47.5 0.00 0.04
BP 141212C00048000 C 12/12/14 48.0 0.00 0.09
BP 141212C00048500 C 12/12/14 48.5 0.00 0.07
BP 141212C00049000 C 12/12/14 49.0 0.00 0.05
BP 141212C00049500 C 12/12/14 49.5 0.00 0.06
BP 141212C00050000 C 12/12/14 50.0 0.00 0.04
BP 141212C00050500 C 12/12/14 50.5 0.00 0.03
BP 141212C00051000 C 12/12/14 51.0 0.00 0.02
BP 141212C00051500 C 12/12/14 51.5 0.00 0.02
BP 141212C00052000 C 12/12/14 52.0 0.00 0.09
BP 141212C00052500 C 12/12/14 52.5 0.00 0.02
BP 141212C00053000 C 12/12/14 53.0 0.00 0.02
BP 141212P00033000 P 12/12/14 33.0 0.00 0.05
BP 141212P00034000 P 12/12/14 34.0 0.00 0.05
BP 141212P00034500 P 12/12/14 34.5 0.01 0.05
BP 141212P00035000 P 12/12/14 35.0 0.01 0.10
BP 141212P00035500 P 12/12/14 35.5 0.01 0.06
BP 141212P00036000 P 12/12/14 36.0 0.01 0.06
BP 141212P00036500 P 12/12/14 36.5 0.01 0.07
BP 141212P00037000 P 12/12/14 37.0 0.01 0.07
BP 141212P00037500 P 12/12/14 37.5 0.02 0.08
BP 141212P00038000 P 12/12/14 38.0 0.03 0.09
BP 141212P00038500 P 12/12/14 38.5 0.04 0.10
BP 141212P00039000 P 12/12/14 39.0 0.07 0.13
BP 141212P00039500 P 12/12/14 39.5 0.09 0.17
BP 141212P00040000 P 12/12/14 40.0 0.19 0.23
BP 141212P00040500 P 12/12/14 40.5 0.28 0.32
BP 141212P00041000 P 12/12/14 41.0 0.41 0.46
BP 141212P00041500 P 12/12/14 41.5 0.60 0.65
BP 141212P00042000 P 12/12/14 42.0 0.84 0.91
BP 141212P00042500 P 12/12/14 42.5 1.09 1.24
BP 141212P00043000 P 12/12/14 43.0 1.24 1.63
BP 141212P00043500 P 12/12/14 43.5 1.52 2.06
BP 141212P00044000 P 12/12/14 44.0 1.97 2.53
BP 141212P00044500 P 12/12/14 44.5 2.43 3.05
BP 141212P00045000 P 12/12/14 45.0 2.78 3.50
BP 141212P00045500 P 12/12/14 45.5 3.25 4.00
BP 141212P00046000 P 12/12/14 46.0 3.70 4.55
BP 141212P00046500 P 12/12/14 46.5 4.20 5.00
BP 141212P00047000 P 12/12/14 47.0 4.70 5.50
BP 141212P00047500 P 12/12/14 47.5 5.20 6.00
BP 141212P00048000 P 12/12/14 48.0 5.70 6.50
BP 141212P00048500 P 12/12/14 48.5 6.20 7.00
BP 141212P00049000 P 12/12/14 49.0 6.70 7.55
BP 141212P00049500 P 12/12/14 49.5 7.20 8.10
BP 141212P00050000 P 12/12/14 50.0 7.00 9.10
BP 141212P00050500 P 12/12/14 50.5 7.85 9.15
BP 141212P00051000 P 12/12/14 51.0 8.35 9.65
BP 141212P00051500 P 12/12/14 51.5 7.95 11.15
BP 141212P00052000 P 12/12/14 52.0 8.35 11.65
BP 141212P00052500 P 12/12/14 52.5 8.80 12.15
BP 141212P00053000 P 12/12/14 53.0 9.35 12.65
BP 141220C00029000 C 12/20/14 29.0 11.40 12.95
BP 141220C00030000 C 12/20/14 30.0 10.40 11.95
BP 141220C00031000 C 12/20/14 31.0 9.40 10.95
BP 141220C00032000 C 12/20/14 32.0 8.40 9.95
BP 141220C00033000 C 12/20/14 33.0 8.50 9.05
BP 141220C00034000 C 12/20/14 34.0 7.55 8.05
BP 141220C00034500 C 12/20/14 34.5 7.05 7.55
BP 141220C00035000 C 12/20/14 35.0 6.55 7.00
BP 141220C00035500 C 12/20/14 35.5 6.05 6.50
BP 141220C00036000 C 12/20/14 36.0 5.55 6.10
BP 141220C00036500 C 12/20/14 36.5 5.05 5.60
BP 141220C00037000 C 12/20/14 37.0 4.55 5.10
BP 141220C00037500 C 12/20/14 37.5 4.10 4.60
BP 141220C00038000 C 12/20/14 38.0 3.60 3.95
BP 141220C00038500 C 12/20/14 38.5 3.15 3.45
BP 141220C00039000 C 12/20/14 39.0 2.68 2.93
BP 141220C00039500 C 12/20/14 39.5 2.24 2.39
BP 141220C00040000 C 12/20/14 40.0 1.83 1.93
BP 141220C00040500 C 12/20/14 40.5 1.44 1.50
BP 141220C00041000 C 12/20/14 41.0 1.08 1.13
BP 141220C00041500 C 12/20/14 41.5 0.79 0.83
BP 141220C00042000 C 12/20/14 42.0 0.54 0.57
BP 141220C00042500 C 12/20/14 42.5 0.36 0.40
BP 141220C00043000 C 12/20/14 43.0 0.23 0.26
BP 141220C00043500 C 12/20/14 43.5 0.13 0.17
BP 141220C00044000 C 12/20/14 44.0 0.09 0.11
BP 141220C00044500 C 12/20/14 44.5 0.04 0.09
BP 141220C00045000 C 12/20/14 45.0 0.04 0.05
BP 141220C00045500 C 12/20/14 45.5 0.01 0.05
BP 141220C00046000 C 12/20/14 46.0 0.01 0.04
BP 141220C00046500 C 12/20/14 46.5 0.01 0.04
BP 141220C00047000 C 12/20/14 47.0 0.00 0.02
BP 141220C00047500 C 12/20/14 47.5 0.00 0.03
BP 141220C00048000 C 12/20/14 48.0 0.00 0.02
BP 141220C00048500 C 12/20/14 48.5 0.00 0.03
BP 141220C00049000 C 12/20/14 49.0 0.00 0.03
BP 141220C00049500 C 12/20/14 49.5 0.00 0.03
BP 141220C00050000 C 12/20/14 50.0 0.00 0.02
BP 141220C00050500 C 12/20/14 50.5 0.00 0.02
BP 141220C00051000 C 12/20/14 51.0 0.00 0.02
BP 141220C00051500 C 12/20/14 51.5 0.00 0.02
BP 141220C00052000 C 12/20/14 52.0 0.00 0.02
BP 141220C00052500 C 12/20/14 52.5 0.00 0.02
BP 141220C00053000 C 12/20/14 53.0 0.00 0.02
BP 141220C00055000 C 12/20/14 55.0 0.00 0.02
BP 141220C00060000 C 12/20/14 60.0 0.00 0.02
BP 141220P00029000 P 12/20/14 29.0 0.00 0.02
BP 141220P00030000 P 12/20/14 30.0 0.00 0.03
BP 141220P00031000 P 12/20/14 31.0 0.00 0.03
BP 141220P00032000 P 12/20/14 32.0 0.00 0.04
BP 141220P00033000 P 12/20/14 33.0 0.01 0.04
BP 141220P00034000 P 12/20/14 34.0 0.01 0.05
BP 141220P00034500 P 12/20/14 34.5 0.01 0.05
BP 141220P00035000 P 12/20/14 35.0 0.02 0.06
BP 141220P00035500 P 12/20/14 35.5 0.01 0.06
BP 141220P00036000 P 12/20/14 36.0 0.02 0.07
BP 141220P00036500 P 12/20/14 36.5 0.02 0.07
BP 141220P00037000 P 12/20/14 37.0 0.03 0.08
BP 141220P00037500 P 12/20/14 37.5 0.07 0.10
BP 141220P00038000 P 12/20/14 38.0 0.09 0.10
BP 141220P00038500 P 12/20/14 38.5 0.08 0.14
BP 141220P00039000 P 12/20/14 39.0 0.14 0.17
BP 141220P00039500 P 12/20/14 39.5 0.20 0.21
BP 141220P00040000 P 12/20/14 40.0 0.27 0.28
BP 141220P00040500 P 12/20/14 40.5 0.37 0.41
BP 141220P00041000 P 12/20/14 41.0 0.51 0.54
BP 141220P00041500 P 12/20/14 41.5 0.71 0.74
BP 141220P00042000 P 12/20/14 42.0 0.96 1.00
BP 141220P00042500 P 12/20/14 42.5 1.27 1.33
BP 141220P00043000 P 12/20/14 43.0 1.63 1.70
BP 141220P00043500 P 12/20/14 43.5 1.92 2.12
BP 141220P00044000 P 12/20/14 44.0 2.41 2.56
BP 141220P00044500 P 12/20/14 44.5 2.58 3.05
BP 141220P00045000 P 12/20/14 45.0 3.00 3.55
BP 141220P00045500 P 12/20/14 45.5 3.50 4.05
BP 141220P00046000 P 12/20/14 46.0 4.00 4.50
BP 141220P00046500 P 12/20/14 46.5 4.50 5.00
BP 141220P00047000 P 12/20/14 47.0 5.00 5.50
BP 141220P00047500 P 12/20/14 47.5 5.50 6.05
BP 141220P00048000 P 12/20/14 48.0 6.00 6.50
BP 141220P00048500 P 12/20/14 48.5 6.50 7.05
BP 141220P00049000 P 12/20/14 49.0 7.00 7.50
BP 141220P00049500 P 12/20/14 49.5 7.50 8.05
BP 141220P00050000 P 12/20/14 50.0 6.55 9.20
BP 141220P00050500 P 12/20/14 50.5 7.45 9.55
BP 141220P00051000 P 12/20/14 51.0 7.40 10.50
BP 141220P00051500 P 12/20/14 51.5 7.95 11.25
BP 141220P00052000 P 12/20/14 52.0 8.35 11.65
BP 141220P00052500 P 12/20/14 52.5 8.85 12.15
BP 141220P00053000 P 12/20/14 53.0 9.35 12.65
BP 141220P00055000 P 12/20/14 55.0 11.35 14.65
BP 141220P00060000 P 12/20/14 60.0 16.35 19.65
BP 141226C00033000 C 12/26/14 33.0 8.55 9.50
BP 141226C00034000 C 12/26/14 34.0 7.55 8.45
BP 141226C00034500 C 12/26/14 34.5 7.05 7.95
BP 141226C00035000 C 12/26/14 35.0 6.55 7.40
BP 141226C00035500 C 12/26/14 35.5 6.05 6.75
BP 141226C00036000 C 12/26/14 36.0 5.55 6.25
BP 141226C00036500 C 12/26/14 36.5 5.10 5.80
BP 141226C00037000 C 12/26/14 37.0 4.60 5.40
BP 141226C00037500 C 12/26/14 37.5 4.10 4.90
BP 141226C00038000 C 12/26/14 38.0 3.65 4.45
BP 141226C00038500 C 12/26/14 38.5 3.20 3.80
BP 141226C00039000 C 12/26/14 39.0 2.73 3.30
BP 141226C00039500 C 12/26/14 39.5 2.30 2.84
BP 141226C00040000 C 12/26/14 40.0 1.88 2.02
BP 141226C00040500 C 12/26/14 40.5 1.49 1.63
BP 141226C00041000 C 12/26/14 41.0 1.15 1.27
BP 141226C00041500 C 12/26/14 41.5 0.86 0.92
BP 141226C00042000 C 12/26/14 42.0 0.60 0.69
BP 141226C00042500 C 12/26/14 42.5 0.41 0.50
BP 141226C00043000 C 12/26/14 43.0 0.27 0.35
BP 141226C00043500 C 12/26/14 43.5 0.18 0.21
BP 141226C00044000 C 12/26/14 44.0 0.11 0.17
BP 141226C00044500 C 12/26/14 44.5 0.07 0.10
BP 141226C00045000 C 12/26/14 45.0 0.04 0.09
BP 141226C00045500 C 12/26/14 45.5 0.03 0.06
BP 141226C00046000 C 12/26/14 46.0 0.02 0.05
BP 141226C00046500 C 12/26/14 46.5 0.01 0.04
BP 141226C00047000 C 12/26/14 47.0 0.01 0.04
BP 141226C00047500 C 12/26/14 47.5 0.00 0.04
BP 141226C00048000 C 12/26/14 48.0 0.00 0.03
BP 141226C00048500 C 12/26/14 48.5 0.00 0.03
BP 141226C00049000 C 12/26/14 49.0 0.00 0.03
BP 141226C00050000 C 12/26/14 50.0 0.00 0.03
BP 141226P00033000 P 12/26/14 33.0 0.01 0.05
BP 141226P00034000 P 12/26/14 34.0 0.02 0.07
BP 141226P00034500 P 12/26/14 34.5 0.02 0.08
BP 141226P00035000 P 12/26/14 35.0 0.02 0.08
BP 141226P00035500 P 12/26/14 35.5 0.03 0.09
BP 141226P00036000 P 12/26/14 36.0 0.03 0.09
BP 141226P00036500 P 12/26/14 36.5 0.04 0.10
BP 141226P00037000 P 12/26/14 37.0 0.05 0.11
BP 141226P00037500 P 12/26/14 37.5 0.06 0.12
BP 141226P00038000 P 12/26/14 38.0 0.08 0.14
BP 141226P00038500 P 12/26/14 38.5 0.12 0.17
BP 141226P00039000 P 12/26/14 39.0 0.14 0.21
BP 141226P00039500 P 12/26/14 39.5 0.21 0.27
BP 141226P00040000 P 12/26/14 40.0 0.27 0.36
BP 141226P00040500 P 12/26/14 40.5 0.40 0.47
BP 141226P00041000 P 12/26/14 41.0 0.55 0.63
BP 141226P00041500 P 12/26/14 41.5 0.74 0.82
BP 141226P00042000 P 12/26/14 42.0 0.96 1.08
BP 141226P00042500 P 12/26/14 42.5 1.25 1.39
BP 141226P00043000 P 12/26/14 43.0 1.61 1.75
BP 141226P00043500 P 12/26/14 43.5 1.91 2.16
BP 141226P00044000 P 12/26/14 44.0 2.40 2.58
BP 141226P00044500 P 12/26/14 44.5 2.48 3.05
BP 141226P00045000 P 12/26/14 45.0 2.80 3.55
BP 141226P00045500 P 12/26/14 45.5 3.15 4.05
BP 141226P00046000 P 12/26/14 46.0 3.65 4.50
BP 141226P00046500 P 12/26/14 46.5 4.15 5.00
BP 141226P00047000 P 12/26/14 47.0 4.60 5.50
BP 141226P00047500 P 12/26/14 47.5 5.10 6.00
BP 141226P00048000 P 12/26/14 48.0 5.50 6.50
BP 141226P00048500 P 12/26/14 48.5 6.00 7.00
BP 141226P00049000 P 12/26/14 49.0 6.50 7.50
BP 141226P00050000 P 12/26/14 50.0 7.50 8.50
BP 150102C00033000 C 01/02/15 33.0 8.55 9.50
BP 150102C00034000 C 01/02/15 34.0 7.55 8.50
BP 150102C00034500 C 01/02/15 34.5 7.05 7.90
BP 150102C00035000 C 01/02/15 35.0 6.55 7.40
BP 150102C00035500 C 01/02/15 35.5 6.10 6.75
BP 150102C00036000 C 01/02/15 36.0 5.60 6.25
BP 150102C00036500 C 01/02/15 36.5 5.10 5.95
BP 150102C00037000 C 01/02/15 37.0 4.60 5.40
BP 150102C00037500 C 01/02/15 37.5 4.15 4.95
BP 150102C00038000 C 01/02/15 38.0 3.65 4.35
BP 150102C00038500 C 01/02/15 38.5 3.20 3.85
BP 150102C00039000 C 01/02/15 39.0 2.77 3.35
BP 150102C00039500 C 01/02/15 39.5 2.34 2.82
BP 150102C00040000 C 01/02/15 40.0 1.95 2.04
BP 150102C00040500 C 01/02/15 40.5 1.56 1.65
BP 150102C00041000 C 01/02/15 41.0 1.22 1.34
BP 150102C00041500 C 01/02/15 41.5 0.92 1.02
BP 150102C00042000 C 01/02/15 42.0 0.68 0.74
BP 150102C00042500 C 01/02/15 42.5 0.49 0.53
BP 150102C00043000 C 01/02/15 43.0 0.33 0.39
BP 150102C00043500 C 01/02/15 43.5 0.22 0.30
BP 150102C00044000 C 01/02/15 44.0 0.16 0.18
BP 150102C00044500 C 01/02/15 44.5 0.09 0.16
BP 150102C00045000 C 01/02/15 45.0 0.06 0.12
BP 150102C00045500 C 01/02/15 45.5 0.04 0.09
BP 150102C00046000 C 01/02/15 46.0 0.03 0.07
BP 150102C00046500 C 01/02/15 46.5 0.02 0.06
BP 150102C00047000 C 01/02/15 47.0 0.01 0.05
BP 150102C00047500 C 01/02/15 47.5 0.01 0.04
BP 150102C00048000 C 01/02/15 48.0 0.01 0.04
BP 150102C00048500 C 01/02/15 48.5 0.00 0.04
BP 150102C00049000 C 01/02/15 49.0 0.00 0.04
BP 150102C00050000 C 01/02/15 50.0 0.00 0.03
BP 150102P00033000 P 01/02/15 33.0 0.02 0.07
BP 150102P00034000 P 01/02/15 34.0 0.02 0.08
BP 150102P00034500 P 01/02/15 34.5 0.03 0.09
BP 150102P00035000 P 01/02/15 35.0 0.03 0.10
BP 150102P00035500 P 01/02/15 35.5 0.04 0.10
BP 150102P00036000 P 01/02/15 36.0 0.04 0.11
BP 150102P00036500 P 01/02/15 36.5 0.05 0.12
BP 150102P00037000 P 01/02/15 37.0 0.06 0.12
BP 150102P00037500 P 01/02/15 37.5 0.08 0.15
BP 150102P00038000 P 01/02/15 38.0 0.12 0.17
BP 150102P00038500 P 01/02/15 38.5 0.13 0.21
BP 150102P00039000 P 01/02/15 39.0 0.17 0.25
BP 150102P00039500 P 01/02/15 39.5 0.24 0.32
BP 150102P00040000 P 01/02/15 40.0 0.36 0.42
BP 150102P00040500 P 01/02/15 40.5 0.49 0.54
BP 150102P00041000 P 01/02/15 41.0 0.63 0.70
BP 150102P00041500 P 01/02/15 41.5 0.83 0.90
BP 150102P00042000 P 01/02/15 42.0 1.09 1.15
BP 150102P00042500 P 01/02/15 42.5 1.34 1.45
BP 150102P00043000 P 01/02/15 43.0 1.73 1.79
BP 150102P00043500 P 01/02/15 43.5 2.06 2.21
BP 150102P00044000 P 01/02/15 44.0 2.41 2.63
BP 150102P00044500 P 01/02/15 44.5 2.49 3.10
BP 150102P00045000 P 01/02/15 45.0 2.99 3.55
BP 150102P00045500 P 01/02/15 45.5 3.45 4.05
BP 150102P00046000 P 01/02/15 46.0 3.75 4.55
BP 150102P00046500 P 01/02/15 46.5 4.25 5.00
BP 150102P00047000 P 01/02/15 47.0 4.75 5.50
BP 150102P00047500 P 01/02/15 47.5 5.15 6.05
BP 150102P00048000 P 01/02/15 48.0 5.65 6.55
BP 150102P00048500 P 01/02/15 48.5 6.20 7.00
BP 150102P00049000 P 01/02/15 49.0 6.65 7.55
BP 150102P00050000 P 01/02/15 50.0 7.50 8.55
BP 150117C00020000 C 01/17/15 20.0 20.40 22.50
BP 150117C00021000 C 01/17/15 21.0 19.35 21.50
BP 150117C00023000 C 01/17/15 23.0 17.35 19.50
BP 150117C00024000 C 01/17/15 24.0 16.05 18.50
BP 150117C00025000 C 01/17/15 25.0 15.40 17.50
BP 150117C00026000 C 01/17/15 26.0 14.40 16.45
BP 150117C00027000 C 01/17/15 27.0 13.45 15.70
BP 150117C00028000 C 01/17/15 28.0 12.45 15.70
BP 150117C00029000 C 01/17/15 29.0 11.45 14.70
BP 150117C00030000 C 01/17/15 30.0 11.45 12.20
BP 150117C00031000 C 01/17/15 31.0 10.45 11.20
BP 150117C00032000 C 01/17/15 32.0 9.50 10.20
BP 150117C00033000 C 01/17/15 33.0 8.55 9.20
BP 150117C00034000 C 01/17/15 34.0 7.60 8.25
BP 150117C00035000 C 01/17/15 35.0 6.60 7.20
BP 150117C00036000 C 01/17/15 36.0 5.65 6.20
BP 150117C00037000 C 01/17/15 37.0 4.70 5.05
BP 150117C00038000 C 01/17/15 38.0 3.75 4.30
BP 150117C00039000 C 01/17/15 39.0 2.91 3.25
BP 150117C00040000 C 01/17/15 40.0 2.12 2.26
BP 150117C00041000 C 01/17/15 41.0 1.42 1.48
BP 150117C00042000 C 01/17/15 42.0 0.88 0.92
BP 150117C00043000 C 01/17/15 43.0 0.51 0.53
BP 150117C00044000 C 01/17/15 44.0 0.29 0.30
BP 150117C00045000 C 01/17/15 45.0 0.14 0.16
BP 150117C00046000 C 01/17/15 46.0 0.07 0.12
BP 150117C00047000 C 01/17/15 47.0 0.05 0.07
BP 150117C00048000 C 01/17/15 48.0 0.02 0.05
BP 150117C00049000 C 01/17/15 49.0 0.01 0.05
BP 150117C00050000 C 01/17/15 50.0 0.01 0.04
BP 150117C00052500 C 01/17/15 52.5 0.00 0.03
BP 150117C00055000 C 01/17/15 55.0 0.00 0.01
BP 150117C00057500 C 01/17/15 57.5 0.00 0.02
BP 150117C00060000 C 01/17/15 60.0 0.00 0.01
BP 150117C00062500 C 01/17/15 62.5 0.00 0.02
BP 150117C00065000 C 01/17/15 65.0 0.00 0.01
BP 150117C00070000 C 01/17/15 70.0 0.00 0.01
BP 150117P00020000 P 01/17/15 20.0 0.00 0.02
BP 150117P00021000 P 01/17/15 21.0 0.00 0.02
BP 150117P00023000 P 01/17/15 23.0 0.01 0.02
BP 150117P00024000 P 01/17/15 24.0 0.00 0.03
BP 150117P00025000 P 01/17/15 25.0 0.00 0.03
BP 150117P00026000 P 01/17/15 26.0 0.00 0.03
BP 150117P00027000 P 01/17/15 27.0 0.00 0.04
BP 150117P00028000 P 01/17/15 28.0 0.00 0.04
BP 150117P00029000 P 01/17/15 29.0 0.01 0.05
BP 150117P00030000 P 01/17/15 30.0 0.02 0.06
BP 150117P00031000 P 01/17/15 31.0 0.02 0.06
BP 150117P00032000 P 01/17/15 32.0 0.03 0.07
BP 150117P00033000 P 01/17/15 33.0 0.04 0.09
BP 150117P00034000 P 01/17/15 34.0 0.06 0.10
BP 150117P00035000 P 01/17/15 35.0 0.07 0.12
BP 150117P00036000 P 01/17/15 36.0 0.11 0.14
BP 150117P00037000 P 01/17/15 37.0 0.12 0.18
BP 150117P00038000 P 01/17/15 38.0 0.21 0.26
BP 150117P00039000 P 01/17/15 39.0 0.33 0.35
BP 150117P00040000 P 01/17/15 40.0 0.53 0.56
BP 150117P00041000 P 01/17/15 41.0 0.85 0.87
BP 150117P00042000 P 01/17/15 42.0 1.29 1.33
BP 150117P00043000 P 01/17/15 43.0 1.88 1.95
BP 150117P00044000 P 01/17/15 44.0 2.63 2.72
BP 150117P00045000 P 01/17/15 45.0 3.30 3.60
BP 150117P00046000 P 01/17/15 46.0 3.95 4.55
BP 150117P00047000 P 01/17/15 47.0 4.90 5.55
BP 150117P00048000 P 01/17/15 48.0 5.90 6.50
BP 150117P00049000 P 01/17/15 49.0 6.90 7.50
BP 150117P00050000 P 01/17/15 50.0 7.35 8.55
BP 150117P00052500 P 01/17/15 52.5 10.15 11.25
BP 150117P00055000 P 01/17/15 55.0 11.35 14.65
BP 150117P00057500 P 01/17/15 57.5 13.85 17.15
BP 150117P00060000 P 01/17/15 60.0 16.35 19.65
BP 150117P00062500 P 01/17/15 62.5 18.85 22.10
BP 150117P00065000 P 01/17/15 65.0 21.35 24.65
BP 150117P00070000 P 01/17/15 70.0 26.35 29.65
BP 150220C00036000 C 02/20/15 36.0 5.75 6.40
BP 150220C00037000 C 02/20/15 37.0 4.80 5.40
BP 150220C00038000 C 02/20/15 38.0 3.95 4.50
BP 150220C00039000 C 02/20/15 39.0 3.10 3.25
BP 150220C00040000 C 02/20/15 40.0 2.38 2.46
BP 150220C00041000 C 02/20/15 41.0 1.73 1.80
BP 150220C00042000 C 02/20/15 42.0 1.20 1.25
BP 150220C00043000 C 02/20/15 43.0 0.81 0.88
BP 150220C00044000 C 02/20/15 44.0 0.51 0.55
BP 150220C00045000 C 02/20/15 45.0 0.32 0.37
BP 150220P00036000 P 02/20/15 36.0 0.24 0.31
BP 150220P00037000 P 02/20/15 37.0 0.35 0.42
BP 150220P00038000 P 02/20/15 38.0 0.53 0.57
BP 150220P00039000 P 02/20/15 39.0 0.74 0.79
BP 150220P00040000 P 02/20/15 40.0 1.05 1.09
BP 150220P00041000 P 02/20/15 41.0 1.46 1.50
BP 150220P00042000 P 02/20/15 42.0 1.98 2.04
BP 150220P00043000 P 02/20/15 43.0 2.63 2.70
BP 150220P00044000 P 02/20/15 44.0 3.35 3.45
BP 150220P00045000 P 02/20/15 45.0 3.65 4.30
BP 150417C00021000 C 04/17/15 21.0 18.55 22.75
BP 150417C00023000 C 04/17/15 23.0 16.55 20.45
BP 150417C00024000 C 04/17/15 24.0 15.55 19.45
BP 150417C00025000 C 04/17/15 25.0 14.60 18.40
BP 150417C00026000 C 04/17/15 26.0 13.65 18.00
BP 150417C00027000 C 04/17/15 27.0 13.35 15.40
BP 150417C00028000 C 04/17/15 28.0 12.95 14.50
BP 150417C00029000 C 04/17/15 29.0 12.30 13.45
BP 150417C00030000 C 04/17/15 30.0 11.30 12.45
BP 150417C00031000 C 04/17/15 31.0 10.35 11.45
BP 150417C00032000 C 04/17/15 32.0 9.35 10.45
BP 150417C00033000 C 04/17/15 33.0 8.40 9.45
BP 150417C00034000 C 04/17/15 34.0 7.05 8.50
BP 150417C00035000 C 04/17/15 35.0 6.75 7.50
BP 150417C00036000 C 04/17/15 36.0 5.80 6.40
BP 150417C00037000 C 04/17/15 37.0 4.95 5.30
BP 150417C00038000 C 04/17/15 38.0 4.10 4.45
BP 150417C00039000 C 04/17/15 39.0 3.30 3.45
BP 150417C00040000 C 04/17/15 40.0 2.64 2.73
BP 150417C00041000 C 04/17/15 41.0 2.03 2.12
BP 150417C00042000 C 04/17/15 42.0 1.53 1.60
BP 150417C00043000 C 04/17/15 43.0 1.13 1.20
BP 150417C00044000 C 04/17/15 44.0 0.81 0.85
BP 150417C00045000 C 04/17/15 45.0 0.58 0.64
BP 150417C00046000 C 04/17/15 46.0 0.41 0.49
BP 150417C00047000 C 04/17/15 47.0 0.28 0.37
BP 150417C00048000 C 04/17/15 48.0 0.21 0.29
BP 150417C00049000 C 04/17/15 49.0 0.16 0.23
BP 150417C00050000 C 04/17/15 50.0 0.14 0.18
BP 150417C00052500 C 04/17/15 52.5 0.06 0.11
BP 150417C00055000 C 04/17/15 55.0 0.03 0.08
BP 150417C00057500 C 04/17/15 57.5 0.01 0.06
BP 150417C00060000 C 04/17/15 60.0 0.01 0.05
BP 150417P00021000 P 04/17/15 21.0 0.01 0.05
BP 150417P00023000 P 04/17/15 23.0 0.03 0.06
BP 150417P00024000 P 04/17/15 24.0 0.03 0.07
BP 150417P00025000 P 04/17/15 25.0 0.03 0.08
BP 150417P00026000 P 04/17/15 26.0 0.04 0.09
BP 150417P00027000 P 04/17/15 27.0 0.05 0.11
BP 150417P00028000 P 04/17/15 28.0 0.06 0.12
BP 150417P00029000 P 04/17/15 29.0 0.08 0.14
BP 150417P00030000 P 04/17/15 30.0 0.10 0.16
BP 150417P00031000 P 04/17/15 31.0 0.12 0.19
BP 150417P00032000 P 04/17/15 32.0 0.15 0.22
BP 150417P00033000 P 04/17/15 33.0 0.20 0.27
BP 150417P00034000 P 04/17/15 34.0 0.26 0.33
BP 150417P00035000 P 04/17/15 35.0 0.34 0.42
BP 150417P00036000 P 04/17/15 36.0 0.46 0.53
BP 150417P00037000 P 04/17/15 37.0 0.61 0.68
BP 150417P00038000 P 04/17/15 38.0 0.83 0.89
BP 150417P00039000 P 04/17/15 39.0 1.10 1.14
BP 150417P00040000 P 04/17/15 40.0 1.45 1.50
BP 150417P00041000 P 04/17/15 41.0 1.87 1.93
BP 150417P00042000 P 04/17/15 42.0 2.39 2.45
BP 150417P00043000 P 04/17/15 43.0 3.00 3.10
BP 150417P00044000 P 04/17/15 44.0 3.70 3.80
BP 150417P00045000 P 04/17/15 45.0 4.45 4.60
BP 150417P00046000 P 04/17/15 46.0 5.05 5.45
BP 150417P00047000 P 04/17/15 47.0 5.60 6.35
BP 150417P00048000 P 04/17/15 48.0 6.45 7.25
BP 150417P00049000 P 04/17/15 49.0 7.35 8.20
BP 150417P00050000 P 04/17/15 50.0 8.30 9.25
BP 150417P00052500 P 04/17/15 52.5 10.70 11.85
BP 150417P00055000 P 04/17/15 55.0 13.20 14.35
BP 150417P00057500 P 04/17/15 57.5 15.65 16.80
BP 150417P00060000 P 04/17/15 60.0 16.50 21.00
BP 150717C00030000 C 07/17/15 30.0 10.90 12.90
BP 150717C00035000 C 07/17/15 35.0 6.20 7.75
BP 150717C00036000 C 07/17/15 36.0 5.90 6.40
BP 150717C00037000 C 07/17/15 37.0 5.10 5.40
BP 150717C00038000 C 07/17/15 38.0 4.30 4.45
BP 150717C00039000 C 07/17/15 39.0 3.60 3.70
BP 150717C00040000 C 07/17/15 40.0 2.97 3.10
BP 150717C00041000 C 07/17/15 41.0 2.41 2.50
BP 150717C00042000 C 07/17/15 42.0 1.95 2.02
BP 150717C00043000 C 07/17/15 43.0 1.54 1.62
BP 150717C00044000 C 07/17/15 44.0 1.22 1.29
BP 150717C00045000 C 07/17/15 45.0 0.96 1.02
BP 150717C00046000 C 07/17/15 46.0 0.75 0.81
BP 150717C00047000 C 07/17/15 47.0 0.59 0.64
BP 150717C00048000 C 07/17/15 48.0 0.47 0.57
BP 150717C00049000 C 07/17/15 49.0 0.37 0.46
BP 150717C00050000 C 07/17/15 50.0 0.29 0.38
BP 150717C00055000 C 07/17/15 55.0 0.10 0.18
BP 150717P00030000 P 07/17/15 30.0 0.23 0.30
BP 150717P00035000 P 07/17/15 35.0 0.73 0.80
BP 150717P00036000 P 07/17/15 36.0 0.93 0.99
BP 150717P00037000 P 07/17/15 37.0 1.17 1.23
BP 150717P00038000 P 07/17/15 38.0 1.46 1.53
BP 150717P00039000 P 07/17/15 39.0 1.80 1.88
BP 150717P00040000 P 07/17/15 40.0 2.22 2.30
BP 150717P00041000 P 07/17/15 41.0 2.71 2.79
BP 150717P00042000 P 07/17/15 42.0 3.25 3.40
BP 150717P00043000 P 07/17/15 43.0 3.85 4.00
BP 150717P00044000 P 07/17/15 44.0 4.55 4.70
BP 150717P00045000 P 07/17/15 45.0 5.30 5.45
BP 150717P00046000 P 07/17/15 46.0 6.10 6.25
BP 150717P00047000 P 07/17/15 47.0 6.70 7.15
BP 150717P00048000 P 07/17/15 48.0 7.20 8.00
BP 150717P00049000 P 07/17/15 49.0 7.95 9.00
BP 150717P00050000 P 07/17/15 50.0 8.85 9.85
BP 150717P00055000 P 07/17/15 55.0 13.30 14.90
BP 160115C00023000 C 01/15/16 23.0 16.55 21.00
BP 160115C00025000 C 01/15/16 25.0 14.55 19.00
BP 160115C00028000 C 01/15/16 28.0 11.60 16.00
BP 160115C00030000 C 01/15/16 30.0 11.25 13.70
BP 160115C00033000 C 01/15/16 33.0 8.60 9.65
BP 160115C00035000 C 01/15/16 35.0 6.90 7.65
BP 160115C00038000 C 01/15/16 38.0 4.60 5.00
BP 160115C00040000 C 01/15/16 40.0 3.45 3.60
BP 160115C00042000 C 01/15/16 42.0 2.52 2.61
BP 160115C00045000 C 01/15/16 45.0 1.51 1.61
BP 160115C00047000 C 01/15/16 47.0 1.07 1.16
BP 160115C00050000 C 01/15/16 50.0 0.68 0.73
BP 160115C00052500 C 01/15/16 52.5 0.48 0.54
BP 160115C00055000 C 01/15/16 55.0 0.30 0.43
BP 160115C00057500 C 01/15/16 57.5 0.21 0.35
BP 160115C00060000 C 01/15/16 60.0 0.13 0.28
BP 160115C00062500 C 01/15/16 62.5 0.09 0.22
BP 160115C00065000 C 01/15/16 65.0 0.06 0.18
BP 160115P00023000 P 01/15/16 23.0 0.16 0.26
BP 160115P00025000 P 01/15/16 25.0 0.23 0.34
BP 160115P00028000 P 01/15/16 28.0 0.42 0.52
BP 160115P00030000 P 01/15/16 30.0 0.62 0.73
BP 160115P00033000 P 01/15/16 33.0 1.11 1.19
BP 160115P00035000 P 01/15/16 35.0 1.59 1.67
BP 160115P00038000 P 01/15/16 38.0 2.40 2.74
BP 160115P00040000 P 01/15/16 40.0 3.50 3.65
BP 160115P00042000 P 01/15/16 42.0 4.65 4.85
BP 160115P00045000 P 01/15/16 45.0 6.75 6.95
BP 160115P00047000 P 01/15/16 47.0 8.20 8.60
BP 160115P00050000 P 01/15/16 50.0 9.80 11.05
BP 160115P00052500 P 01/15/16 52.5 11.40 13.50
BP 160115P00055000 P 01/15/16 55.0 13.55 16.30
BP 160115P00057500 P 01/15/16 57.5 15.85 18.85
BP 160115P00060000 P 01/15/16 60.0 18.25 21.40
BP 160115P00062500 P 01/15/16 62.5 20.65 23.90
BP 160115P00065000 P 01/15/16 65.0 23.10 26.45
BP 170120C00023000 C 01/20/17 23.0 17.00 21.10
BP 170120C00025000 C 01/20/17 25.0 15.00 19.10
BP 170120C00028000 C 01/20/17 28.0 12.00 16.10
BP 170120C00030000 C 01/20/17 30.0 10.90 13.65
BP 170120C00033000 C 01/20/17 33.0 7.40 10.60
BP 170120C00035000 C 01/20/17 35.0 6.85 8.05
BP 170120C00038000 C 01/20/17 38.0 5.30 5.60
BP 170120C00040000 C 01/20/17 40.0 4.30 4.95
BP 170120C00043000 C 01/20/17 43.0 3.10 3.65
BP 170120C00045000 C 01/20/17 45.0 2.49 3.10
BP 170120C00047000 C 01/20/17 47.0 2.02 2.49
BP 170120C00050000 C 01/20/17 50.0 1.43 1.98
BP 170120C00052500 C 01/20/17 52.5 1.00 1.50
BP 170120C00055000 C 01/20/17 55.0 0.79 1.22
BP 170120C00060000 C 01/20/17 60.0 0.45 0.81
BP 170120C00065000 C 01/20/17 65.0 0.34 0.61
BP 170120P00023000 P 01/20/17 23.0 0.50 0.73
BP 170120P00025000 P 01/20/17 25.0 0.73 0.96
BP 170120P00028000 P 01/20/17 28.0 1.11 1.41
BP 170120P00030000 P 01/20/17 30.0 1.55 1.84
BP 170120P00033000 P 01/20/17 33.0 2.33 2.77
BP 170120P00035000 P 01/20/17 35.0 3.00 3.50
BP 170120P00038000 P 01/20/17 38.0 4.30 4.85
BP 170120P00040000 P 01/20/17 40.0 5.35 5.95
BP 170120P00043000 P 01/20/17 43.0 7.10 7.85
BP 170120P00045000 P 01/20/17 45.0 8.45 9.25
BP 170120P00047000 P 01/20/17 47.0 9.55 11.55
BP 170120P00050000 P 01/20/17 50.0 11.80 14.15
BP 170120P00052500 P 01/20/17 52.5 12.80 16.55
BP 170120P00055000 P 01/20/17 55.0 15.75 18.70
BP 170120P00060000 P 01/20/17 60.0 19.80 24.00
BP 170120P00065000 P 01/20/17 65.0 24.50 29.00

OPRA data is delayed 15 minutes.