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 (2014-12-05)Premium Content

Bp Plc (BP)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 141220C00029000 C 12/20/14 29.0 6.50 8.85
BP 141220C00030000 C 12/20/14 30.0 5.85 7.85
BP 141220C00030500 C 12/20/14 30.5 5.35 7.30
BP 141220C00031000 C 12/20/14 31.0 4.85 6.80
BP 141220C00031500 C 12/20/14 31.5 4.35 6.30
BP 141220C00032000 C 12/20/14 32.0 3.85 5.80
BP 141220C00032500 C 12/20/14 32.5 3.85 5.30
BP 141220C00033000 C 12/20/14 33.0 2.87 4.80
BP 141220C00033500 C 12/20/14 33.5 2.40 4.30
BP 141220C00034000 C 12/20/14 34.0 1.93 3.80
BP 141220C00034500 C 12/20/14 34.5 1.51 3.30
BP 141220C00035000 C 12/20/14 35.0 2.59 2.75
BP 141220C00035500 C 12/20/14 35.5 1.72 2.32
BP 141220C00036000 C 12/20/14 36.0 1.27 1.79
BP 141220C00036500 C 12/20/14 36.5 0.87 1.32
BP 141220C00037000 C 12/20/14 37.0 0.71 0.91
BP 141220C00037500 C 12/20/14 37.5 0.43 0.50
BP 141220C00038000 C 12/20/14 38.0 0.22 0.30
BP 141220C00038500 C 12/20/14 38.5 0.00 0.14
BP 141220C00039000 C 12/20/14 39.0 0.00 0.09
BP 141220C00039500 C 12/20/14 39.5 0.00 0.12
BP 141220C00040000 C 12/20/14 40.0 0.00 0.05
BP 141220C00040500 C 12/20/14 40.5 0.00 0.07
BP 141220C00041000 C 12/20/14 41.0 0.00 0.03
BP 141220C00041500 C 12/20/14 41.5 0.01 0.07
BP 141220C00042000 C 12/20/14 42.0 0.00 0.03
BP 141220C00042500 C 12/20/14 42.5 0.00 0.08
BP 141220C00043000 C 12/20/14 43.0 0.00 0.02
BP 141220C00043500 C 12/20/14 43.5 0.00 0.07
BP 141220C00044000 C 12/20/14 44.0 0.00 0.05
BP 141220C00044500 C 12/20/14 44.5 0.00 0.07
BP 141220C00045000 C 12/20/14 45.0 0.00 0.03
BP 141220C00045500 C 12/20/14 45.5 0.00 0.06
BP 141220C00046000 C 12/20/14 46.0 0.00 0.02
BP 141220C00046500 C 12/20/14 46.5 0.00 0.06
BP 141220C00047000 C 12/20/14 47.0 0.00 0.06
BP 141220C00047500 C 12/20/14 47.5 0.00 0.06
BP 141220C00048000 C 12/20/14 48.0 0.00 0.06
BP 141220C00048500 C 12/20/14 48.5 0.00 0.06
BP 141220C00049000 C 12/20/14 49.0 0.00 0.06
BP 141220C00049500 C 12/20/14 49.5 0.00 0.06
BP 141220C00050000 C 12/20/14 50.0 0.00 0.04
BP 141220C00050500 C 12/20/14 50.5 0.00 0.06
BP 141220C00051000 C 12/20/14 51.0 0.00 0.06
BP 141220C00051500 C 12/20/14 51.5 0.00 0.06
BP 141220C00052000 C 12/20/14 52.0 0.00 0.06
BP 141220C00052500 C 12/20/14 52.5 0.00 0.06
BP 141220C00053000 C 12/20/14 53.0 0.00 0.06
BP 141220C00055000 C 12/20/14 55.0 0.00 0.06
BP 141220C00060000 C 12/20/14 60.0 0.00 0.05
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 141220P00030500 P 12/20/14 30.5 0.00 0.06
BP 141220P00031000 P 12/20/14 31.0 0.00 0.07
BP 141220P00031500 P 12/20/14 31.5 0.00 0.07
BP 141220P00032000 P 12/20/14 32.0 0.00 0.08
BP 141220P00032500 P 12/20/14 32.5 0.00 0.08
BP 141220P00033000 P 12/20/14 33.0 0.00 0.09
BP 141220P00033500 P 12/20/14 33.5 0.00 0.11
BP 141220P00034000 P 12/20/14 34.0 0.01 0.13
BP 141220P00034500 P 12/20/14 34.5 0.00 0.12
BP 141220P00035000 P 12/20/14 35.0 0.02 0.07
BP 141220P00035500 P 12/20/14 35.5 0.03 0.09
BP 141220P00036000 P 12/20/14 36.0 0.05 0.07
BP 141220P00036500 P 12/20/14 36.5 0.07 0.11
BP 141220P00037000 P 12/20/14 37.0 0.14 0.20
BP 141220P00037500 P 12/20/14 37.5 0.32 0.36
BP 141220P00038000 P 12/20/14 38.0 0.53 0.64
BP 141220P00038500 P 12/20/14 38.5 0.89 1.05
BP 141220P00039000 P 12/20/14 39.0 1.28 1.64
BP 141220P00039500 P 12/20/14 39.5 1.75 2.16
BP 141220P00040000 P 12/20/14 40.0 2.28 2.64
BP 141220P00040500 P 12/20/14 40.5 2.69 3.35
BP 141220P00041000 P 12/20/14 41.0 3.25 3.85
BP 141220P00041500 P 12/20/14 41.5 3.70 4.05
BP 141220P00042000 P 12/20/14 42.0 3.25 6.05
BP 141220P00042500 P 12/20/14 42.5 3.55 5.35
BP 141220P00043000 P 12/20/14 43.0 4.45 5.55
BP 141220P00043500 P 12/20/14 43.5 4.30 6.05
BP 141220P00044000 P 12/20/14 44.0 6.25 6.85
BP 141220P00044500 P 12/20/14 44.5 5.30 7.05
BP 141220P00045000 P 12/20/14 45.0 5.75 9.35
BP 141220P00045500 P 12/20/14 45.5 6.30 8.05
BP 141220P00046000 P 12/20/14 46.0 6.80 8.65
BP 141220P00046500 P 12/20/14 46.5 7.50 9.45
BP 141220P00047000 P 12/20/14 47.0 7.70 9.55
BP 141220P00047500 P 12/20/14 47.5 8.25 11.80
BP 141220P00048000 P 12/20/14 48.0 8.75 12.30
BP 141220P00048500 P 12/20/14 48.5 9.25 11.40
BP 141220P00049000 P 12/20/14 49.0 9.85 11.70
BP 141220P00049500 P 12/20/14 49.5 10.30 12.50
BP 141220P00050000 P 12/20/14 50.0 10.75 12.70
BP 141220P00050500 P 12/20/14 50.5 11.25 14.80
BP 141220P00051000 P 12/20/14 51.0 11.75 15.35
BP 141220P00051500 P 12/20/14 51.5 12.25 14.50
BP 141220P00052000 P 12/20/14 52.0 12.75 15.00
BP 141220P00052500 P 12/20/14 52.5 13.25 16.80
BP 141220P00053000 P 12/20/14 53.0 13.80 17.35
BP 141220P00055000 P 12/20/14 55.0 15.80 19.30
BP 141220P00060000 P 12/20/14 60.0 20.75 22.75
BP 141226C00030000 C 12/26/14 30.0 5.60 7.85
BP 141226C00030500 C 12/26/14 30.5 5.20 7.40
BP 141226C00031000 C 12/26/14 31.0 4.60 6.85
BP 141226C00031500 C 12/26/14 31.5 4.25 6.40
BP 141226C00032000 C 12/26/14 32.0 3.80 5.85
BP 141226C00032500 C 12/26/14 32.5 3.20 5.40
BP 141226C00033000 C 12/26/14 33.0 2.86 4.85
BP 141226C00033500 C 12/26/14 33.5 2.39 4.45
BP 141226C00034000 C 12/26/14 34.0 2.29 3.90
BP 141226C00034500 C 12/26/14 34.5 2.71 3.40
BP 141226C00035000 C 12/26/14 35.0 2.31 2.94
BP 141226C00035500 C 12/26/14 35.5 1.87 2.45
BP 141226C00036000 C 12/26/14 36.0 1.72 1.96
BP 141226C00036500 C 12/26/14 36.5 1.35 1.54
BP 141226C00037000 C 12/26/14 37.0 1.07 1.15
BP 141226C00037500 C 12/26/14 37.5 0.73 0.83
BP 141226C00038000 C 12/26/14 38.0 0.53 0.55
BP 141226C00038500 C 12/26/14 38.5 0.29 0.40
BP 141226C00039000 C 12/26/14 39.0 0.21 0.25
BP 141226C00039500 C 12/26/14 39.5 0.07 0.19
BP 141226C00040000 C 12/26/14 40.0 0.05 0.12
BP 141226C00040500 C 12/26/14 40.5 0.01 0.11
BP 141226C00041000 C 12/26/14 41.0 0.01 0.11
BP 141226C00041500 C 12/26/14 41.5 0.00 0.10
BP 141226C00042000 C 12/26/14 42.0 0.00 0.10
BP 141226C00042500 C 12/26/14 42.5 0.00 0.10
BP 141226C00043000 C 12/26/14 43.0 0.00 0.08
BP 141226C00043500 C 12/26/14 43.5 0.00 0.09
BP 141226C00044000 C 12/26/14 44.0 0.00 0.09
BP 141226C00044500 C 12/26/14 44.5 0.00 0.09
BP 141226C00045000 C 12/26/14 45.0 0.00 0.08
BP 141226C00045500 C 12/26/14 45.5 0.00 0.08
BP 141226C00046000 C 12/26/14 46.0 0.00 0.08
BP 141226C00046500 C 12/26/14 46.5 0.00 0.07
BP 141226C00047000 C 12/26/14 47.0 0.00 0.06
BP 141226C00047500 C 12/26/14 47.5 0.00 0.06
BP 141226C00048000 C 12/26/14 48.0 0.00 0.05
BP 141226C00048500 C 12/26/14 48.5 0.00 0.04
BP 141226C00049000 C 12/26/14 49.0 0.00 0.03
BP 141226C00049500 C 12/26/14 49.5 0.00 0.02
BP 141226C00050000 C 12/26/14 50.0 0.00 0.03
BP 141226C00050500 C 12/26/14 50.5 0.00 0.02
BP 141226P00030000 P 12/26/14 30.0 0.01 0.11
BP 141226P00030500 P 12/26/14 30.5 0.01 0.12
BP 141226P00031000 P 12/26/14 31.0 0.02 0.13
BP 141226P00031500 P 12/26/14 31.5 0.02 0.14
BP 141226P00032000 P 12/26/14 32.0 0.02 0.14
BP 141226P00032500 P 12/26/14 32.5 0.02 0.16
BP 141226P00033000 P 12/26/14 33.0 0.03 0.12
BP 141226P00033500 P 12/26/14 33.5 0.04 0.15
BP 141226P00034000 P 12/26/14 34.0 0.05 0.20
BP 141226P00034500 P 12/26/14 34.5 0.07 0.14
BP 141226P00035000 P 12/26/14 35.0 0.09 0.17
BP 141226P00035500 P 12/26/14 35.5 0.13 0.20
BP 141226P00036000 P 12/26/14 36.0 0.18 0.27
BP 141226P00036500 P 12/26/14 36.5 0.27 0.36
BP 141226P00037000 P 12/26/14 37.0 0.43 0.46
BP 141226P00037500 P 12/26/14 37.5 0.59 0.66
BP 141226P00038000 P 12/26/14 38.0 0.81 0.95
BP 141226P00038500 P 12/26/14 38.5 1.12 1.30
BP 141226P00039000 P 12/26/14 39.0 1.48 1.76
BP 141226P00039500 P 12/26/14 39.5 1.89 3.05
BP 141226P00040000 P 12/26/14 40.0 2.15 3.70
BP 141226P00040500 P 12/26/14 40.5 2.60 3.30
BP 141226P00041000 P 12/26/14 41.0 3.20 3.80
BP 141226P00041500 P 12/26/14 41.5 3.70 4.25
BP 141226P00042000 P 12/26/14 42.0 4.20 4.75
BP 141226P00042500 P 12/26/14 42.5 4.70 5.55
BP 141226P00043000 P 12/26/14 43.0 5.20 6.60
BP 141226P00043500 P 12/26/14 43.5 5.70 7.15
BP 141226P00044000 P 12/26/14 44.0 4.85 7.65
BP 141226P00044500 P 12/26/14 44.5 5.35 8.60
BP 141226P00045000 P 12/26/14 45.0 5.85 8.65
BP 141226P00045500 P 12/26/14 45.5 6.35 9.15
BP 141226P00046000 P 12/26/14 46.0 6.80 9.65
BP 141226P00046500 P 12/26/14 46.5 7.30 9.40
BP 141226P00047000 P 12/26/14 47.0 7.80 9.80
BP 141226P00047500 P 12/26/14 47.5 8.25 10.30
BP 141226P00048000 P 12/26/14 48.0 8.75 10.80
BP 141226P00048500 P 12/26/14 48.5 9.30 12.85
BP 141226P00049000 P 12/26/14 49.0 9.85 12.00
BP 141226P00049500 P 12/26/14 49.5 10.35 12.50
BP 141226P00050000 P 12/26/14 50.0 10.75 13.00
BP 141226P00050500 P 12/26/14 50.5 11.35 13.45
BP 150102C00030000 C 01/02/15 30.0 5.70 7.90
BP 150102C00031000 C 01/02/15 31.0 4.85 6.90
BP 150102C00032000 C 01/02/15 32.0 3.70 5.90
BP 150102C00033000 C 01/02/15 33.0 3.00 4.95
BP 150102C00034000 C 01/02/15 34.0 2.69 4.00
BP 150102C00034500 C 01/02/15 34.5 2.86 3.50
BP 150102C00035000 C 01/02/15 35.0 2.42 3.05
BP 150102C00035500 C 01/02/15 35.5 2.33 2.55
BP 150102C00036000 C 01/02/15 36.0 1.93 2.14
BP 150102C00036500 C 01/02/15 36.5 1.47 1.74
BP 150102C00037000 C 01/02/15 37.0 1.23 1.38
BP 150102C00037500 C 01/02/15 37.5 0.93 1.07
BP 150102C00038000 C 01/02/15 38.0 0.62 0.79
BP 150102C00038500 C 01/02/15 38.5 0.46 0.60
BP 150102C00039000 C 01/02/15 39.0 0.28 0.43
BP 150102C00039500 C 01/02/15 39.5 0.20 0.31
BP 150102C00040000 C 01/02/15 40.0 0.13 0.19
BP 150102C00040500 C 01/02/15 40.5 0.09 0.17
BP 150102C00041000 C 01/02/15 41.0 0.03 0.14
BP 150102C00041500 C 01/02/15 41.5 0.03 0.13
BP 150102C00042000 C 01/02/15 42.0 0.02 0.12
BP 150102C00042500 C 01/02/15 42.5 0.02 0.11
BP 150102C00043000 C 01/02/15 43.0 0.01 0.11
BP 150102C00043500 C 01/02/15 43.5 0.00 0.11
BP 150102C00044000 C 01/02/15 44.0 0.00 0.11
BP 150102C00044500 C 01/02/15 44.5 0.00 0.10
BP 150102C00045000 C 01/02/15 45.0 0.00 0.10
BP 150102C00045500 C 01/02/15 45.5 0.00 0.10
BP 150102C00046000 C 01/02/15 46.0 0.00 0.10
BP 150102C00046500 C 01/02/15 46.5 0.00 0.10
BP 150102C00047000 C 01/02/15 47.0 0.00 0.10
BP 150102C00047500 C 01/02/15 47.5 0.00 0.10
BP 150102C00048000 C 01/02/15 48.0 0.00 0.09
BP 150102C00048500 C 01/02/15 48.5 0.00 0.09
BP 150102C00049000 C 01/02/15 49.0 0.00 0.08
BP 150102C00049500 C 01/02/15 49.5 0.00 0.07
BP 150102C00050000 C 01/02/15 50.0 0.00 0.07
BP 150102C00050500 C 01/02/15 50.5 0.00 0.05
BP 150102P00030000 P 01/02/15 30.0 0.03 0.14
BP 150102P00031000 P 01/02/15 31.0 0.03 0.17
BP 150102P00032000 P 01/02/15 32.0 0.05 0.18
BP 150102P00033000 P 01/02/15 33.0 0.07 0.21
BP 150102P00034000 P 01/02/15 34.0 0.10 0.21
BP 150102P00034500 P 01/02/15 34.5 0.15 0.26
BP 150102P00035000 P 01/02/15 35.0 0.19 0.27
BP 150102P00035500 P 01/02/15 35.5 0.26 0.33
BP 150102P00036000 P 01/02/15 36.0 0.34 0.44
BP 150102P00036500 P 01/02/15 36.5 0.44 0.55
BP 150102P00037000 P 01/02/15 37.0 0.59 0.71
BP 150102P00037500 P 01/02/15 37.5 0.78 0.90
BP 150102P00038000 P 01/02/15 38.0 1.02 1.21
BP 150102P00038500 P 01/02/15 38.5 1.31 1.43
BP 150102P00039000 P 01/02/15 39.0 1.65 1.92
BP 150102P00039500 P 01/02/15 39.5 1.98 2.42
BP 150102P00040000 P 01/02/15 40.0 2.40 3.05
BP 150102P00040500 P 01/02/15 40.5 2.85 3.40
BP 150102P00041000 P 01/02/15 41.0 3.25 3.95
BP 150102P00041500 P 01/02/15 41.5 3.75 4.45
BP 150102P00042000 P 01/02/15 42.0 4.20 4.95
BP 150102P00042500 P 01/02/15 42.5 4.70 5.45
BP 150102P00043000 P 01/02/15 43.0 5.20 5.95
BP 150102P00043500 P 01/02/15 43.5 5.70 7.10
BP 150102P00044000 P 01/02/15 44.0 6.20 7.00
BP 150102P00044500 P 01/02/15 44.5 6.70 7.50
BP 150102P00045000 P 01/02/15 45.0 7.20 7.90
BP 150102P00045500 P 01/02/15 45.5 7.70 8.40
BP 150102P00046000 P 01/02/15 46.0 8.10 8.80
BP 150102P00046500 P 01/02/15 46.5 7.55 9.40
BP 150102P00047000 P 01/02/15 47.0 8.10 9.95
BP 150102P00047500 P 01/02/15 47.5 8.30 11.80
BP 150102P00048000 P 01/02/15 48.0 8.70 10.80
BP 150102P00048500 P 01/02/15 48.5 9.30 11.30
BP 150102P00049000 P 01/02/15 49.0 9.70 11.80
BP 150102P00049500 P 01/02/15 49.5 10.25 12.35
BP 150102P00050000 P 01/02/15 50.0 10.75 12.80
BP 150102P00050500 P 01/02/15 50.5 11.35 13.50
BP 150109C00030000 C 01/09/15 30.0 5.70 7.95
BP 150109C00031000 C 01/09/15 31.0 4.60 6.95
BP 150109C00032000 C 01/09/15 32.0 3.80 5.95
BP 150109C00033000 C 01/09/15 33.0 3.25 5.00
BP 150109C00034000 C 01/09/15 34.0 3.20 4.10
BP 150109C00034500 C 01/09/15 34.5 3.00 3.65
BP 150109C00035000 C 01/09/15 35.0 2.85 3.15
BP 150109C00035500 C 01/09/15 35.5 2.41 2.69
BP 150109C00036000 C 01/09/15 36.0 2.01 2.29
BP 150109C00036500 C 01/09/15 36.5 1.71 1.92
BP 150109C00037000 C 01/09/15 37.0 1.34 1.58
BP 150109C00037500 C 01/09/15 37.5 1.09 1.27
BP 150109C00038000 C 01/09/15 38.0 0.91 1.02
BP 150109C00038500 C 01/09/15 38.5 0.61 0.79
BP 150109C00039000 C 01/09/15 39.0 0.50 0.62
BP 150109C00039500 C 01/09/15 39.5 0.40 0.47
BP 150109C00040000 C 01/09/15 40.0 0.25 0.33
BP 150109C00040500 C 01/09/15 40.5 0.16 0.31
BP 150109C00041000 C 01/09/15 41.0 0.11 0.25
BP 150109C00041500 C 01/09/15 41.5 0.07 0.19
BP 150109C00042000 C 01/09/15 42.0 0.04 0.16
BP 150109C00042500 C 01/09/15 42.5 0.03 0.15
BP 150109C00043000 C 01/09/15 43.0 0.02 0.14
BP 150109C00043500 C 01/09/15 43.5 0.02 0.13
BP 150109C00044000 C 01/09/15 44.0 0.01 0.12
BP 150109C00044500 C 01/09/15 44.5 0.01 0.12
BP 150109C00045000 C 01/09/15 45.0 0.01 0.11
BP 150109C00045500 C 01/09/15 45.5 0.02 0.11
BP 150109C00046000 C 01/09/15 46.0 0.02 0.11
BP 150109C00046500 C 01/09/15 46.5 0.02 0.11
BP 150109C00047000 C 01/09/15 47.0 0.01 0.09
BP 150109C00047500 C 01/09/15 47.5 0.01 0.11
BP 150109C00048000 C 01/09/15 48.0 0.01 0.11
BP 150109C00048500 C 01/09/15 48.5 0.01 0.10
BP 150109C00049000 C 01/09/15 49.0 0.01 0.10
BP 150109C00049500 C 01/09/15 49.5 0.01 0.10
BP 150109C00050000 C 01/09/15 50.0 0.01 0.10
BP 150109C00050500 C 01/09/15 50.5 0.01 0.10
BP 150109P00030000 P 01/09/15 30.0 0.05 0.17
BP 150109P00031000 P 01/09/15 31.0 0.06 0.21
BP 150109P00032000 P 01/09/15 32.0 0.09 0.24
BP 150109P00033000 P 01/09/15 33.0 0.13 0.24
BP 150109P00034000 P 01/09/15 34.0 0.20 0.29
BP 150109P00034500 P 01/09/15 34.5 0.26 0.37
BP 150109P00035000 P 01/09/15 35.0 0.32 0.43
BP 150109P00035500 P 01/09/15 35.5 0.40 0.52
BP 150109P00036000 P 01/09/15 36.0 0.50 0.61
BP 150109P00036500 P 01/09/15 36.5 0.62 0.72
BP 150109P00037000 P 01/09/15 37.0 0.78 0.91
BP 150109P00037500 P 01/09/15 37.5 0.97 1.11
BP 150109P00038000 P 01/09/15 38.0 1.21 1.36
BP 150109P00038500 P 01/09/15 38.5 1.50 1.68
BP 150109P00039000 P 01/09/15 39.0 1.83 2.03
BP 150109P00039500 P 01/09/15 39.5 2.19 2.48
BP 150109P00040000 P 01/09/15 40.0 2.52 3.15
BP 150109P00040500 P 01/09/15 40.5 2.90 3.30
BP 150109P00041000 P 01/09/15 41.0 3.40 3.80
BP 150109P00041500 P 01/09/15 41.5 3.85 4.30
BP 150109P00042000 P 01/09/15 42.0 4.25 5.05
BP 150109P00042500 P 01/09/15 42.5 4.75 5.30
BP 150109P00043000 P 01/09/15 43.0 5.25 5.85
BP 150109P00043500 P 01/09/15 43.5 5.70 6.30
BP 150109P00044000 P 01/09/15 44.0 6.20 6.95
BP 150109P00044500 P 01/09/15 44.5 6.70 7.30
BP 150109P00045000 P 01/09/15 45.0 7.20 8.05
BP 150109P00045500 P 01/09/15 45.5 7.70 8.50
BP 150109P00046000 P 01/09/15 46.0 8.20 8.95
BP 150109P00046500 P 01/09/15 46.5 8.70 9.40
BP 150109P00047000 P 01/09/15 47.0 9.20 9.90
BP 150109P00047500 P 01/09/15 47.5 8.50 10.45
BP 150109P00048000 P 01/09/15 48.0 8.80 12.25
BP 150109P00048500 P 01/09/15 48.5 9.30 12.85
BP 150109P00049000 P 01/09/15 49.0 9.95 11.95
BP 150109P00049500 P 01/09/15 49.5 10.45 12.45
BP 150109P00050000 P 01/09/15 50.0 10.75 12.95
BP 150109P00050500 P 01/09/15 50.5 11.25 13.45
BP 150117C00020000 C 01/17/15 20.0 15.30 19.25
BP 150117C00021000 C 01/17/15 21.0 14.75 18.25
BP 150117C00023000 C 01/17/15 23.0 12.35 16.25
BP 150117C00024000 C 01/17/15 24.0 11.75 15.30
BP 150117C00025000 C 01/17/15 25.0 10.60 13.05
BP 150117C00026000 C 01/17/15 26.0 9.35 12.05
BP 150117C00027000 C 01/17/15 27.0 8.65 12.20
BP 150117C00028000 C 01/17/15 28.0 7.70 9.90
BP 150117C00029000 C 01/17/15 29.0 6.60 8.95
BP 150117C00030000 C 01/17/15 30.0 6.60 7.95
BP 150117C00031000 C 01/17/15 31.0 4.85 7.00
BP 150117C00032000 C 01/17/15 32.0 3.75 6.05
BP 150117C00033000 C 01/17/15 33.0 3.25 5.10
BP 150117C00034000 C 01/17/15 34.0 3.45 4.15
BP 150117C00035000 C 01/17/15 35.0 3.00 3.25
BP 150117C00036000 C 01/17/15 36.0 2.31 2.42
BP 150117C00037000 C 01/17/15 37.0 1.63 1.73
BP 150117C00038000 C 01/17/15 38.0 1.11 1.15
BP 150117C00039000 C 01/17/15 39.0 0.69 0.78
BP 150117C00040000 C 01/17/15 40.0 0.44 0.47
BP 150117C00041000 C 01/17/15 41.0 0.28 0.30
BP 150117C00042000 C 01/17/15 42.0 0.17 0.21
BP 150117C00043000 C 01/17/15 43.0 0.12 0.14
BP 150117C00044000 C 01/17/15 44.0 0.08 0.12
BP 150117C00045000 C 01/17/15 45.0 0.05 0.09
BP 150117C00046000 C 01/17/15 46.0 0.04 0.08
BP 150117C00047000 C 01/17/15 47.0 0.04 0.05
BP 150117C00048000 C 01/17/15 48.0 0.02 0.05
BP 150117C00049000 C 01/17/15 49.0 0.02 0.08
BP 150117C00050000 C 01/17/15 50.0 0.02 0.05
BP 150117C00052500 C 01/17/15 52.5 0.01 0.07
BP 150117C00055000 C 01/17/15 55.0 0.00 0.06
BP 150117C00057500 C 01/17/15 57.5 0.00 0.02
BP 150117C00060000 C 01/17/15 60.0 0.00 0.04
BP 150117C00062500 C 01/17/15 62.5 0.00 0.03
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 0.03
BP 150117P00021000 P 01/17/15 21.0 0.00 0.04
BP 150117P00023000 P 01/17/15 23.0 0.01 0.06
BP 150117P00024000 P 01/17/15 24.0 0.01 0.07
BP 150117P00025000 P 01/17/15 25.0 0.02 0.08
BP 150117P00026000 P 01/17/15 26.0 0.03 0.09
BP 150117P00027000 P 01/17/15 27.0 0.04 0.11
BP 150117P00028000 P 01/17/15 28.0 0.05 0.12
BP 150117P00029000 P 01/17/15 29.0 0.08 0.14
BP 150117P00030000 P 01/17/15 30.0 0.10 0.15
BP 150117P00031000 P 01/17/15 31.0 0.12 0.18
BP 150117P00032000 P 01/17/15 32.0 0.17 0.21
BP 150117P00033000 P 01/17/15 33.0 0.22 0.25
BP 150117P00034000 P 01/17/15 34.0 0.30 0.36
BP 150117P00035000 P 01/17/15 35.0 0.43 0.50
BP 150117P00036000 P 01/17/15 36.0 0.64 0.72
BP 150117P00037000 P 01/17/15 37.0 0.97 1.01
BP 150117P00038000 P 01/17/15 38.0 1.41 1.51
BP 150117P00039000 P 01/17/15 39.0 1.99 2.10
BP 150117P00040000 P 01/17/15 40.0 2.71 2.82
BP 150117P00041000 P 01/17/15 41.0 3.50 3.80
BP 150117P00042000 P 01/17/15 42.0 4.40 4.80
BP 150117P00043000 P 01/17/15 43.0 5.35 5.80
BP 150117P00044000 P 01/17/15 44.0 6.30 6.80
BP 150117P00045000 P 01/17/15 45.0 7.25 7.80
BP 150117P00046000 P 01/17/15 46.0 8.25 8.95
BP 150117P00047000 P 01/17/15 47.0 9.20 9.80
BP 150117P00048000 P 01/17/15 48.0 10.25 12.30
BP 150117P00049000 P 01/17/15 49.0 11.20 11.85
BP 150117P00050000 P 01/17/15 50.0 12.00 12.80
BP 150117P00052500 P 01/17/15 52.5 13.25 16.80
BP 150117P00055000 P 01/17/15 55.0 15.80 18.50
BP 150117P00057500 P 01/17/15 57.5 18.30 21.85
BP 150117P00060000 P 01/17/15 60.0 20.85 24.40
BP 150117P00062500 P 01/17/15 62.5 23.25 26.90
BP 150117P00065000 P 01/17/15 65.0 25.85 27.80
BP 150117P00070000 P 01/17/15 70.0 30.80 34.30
BP 150123C00030000 C 01/23/15 30.0 5.70 8.05
BP 150123C00030500 C 01/23/15 30.5 5.25 7.50
BP 150123C00031000 C 01/23/15 31.0 4.65 7.05
BP 150123C00031500 C 01/23/15 31.5 4.65 6.55
BP 150123C00032000 C 01/23/15 32.0 3.95 6.10
BP 150123C00032500 C 01/23/15 32.5 3.45 5.60
BP 150123C00033000 C 01/23/15 33.0 3.15 5.15
BP 150123C00033500 C 01/23/15 33.5 3.75 4.70
BP 150123C00034000 C 01/23/15 34.0 3.60 4.25
BP 150123C00034500 C 01/23/15 34.5 3.40 3.75
BP 150123C00035000 C 01/23/15 35.0 2.97 3.35
BP 150123C00035500 C 01/23/15 35.5 2.59 2.96
BP 150123C00036000 C 01/23/15 36.0 2.24 2.56
BP 150123C00036500 C 01/23/15 36.5 1.89 2.22
BP 150123C00037000 C 01/23/15 37.0 1.60 1.90
BP 150123C00037500 C 01/23/15 37.5 1.34 1.60
BP 150123C00038000 C 01/23/15 38.0 1.09 1.34
BP 150123C00038500 C 01/23/15 38.5 0.86 1.10
BP 150123C00039000 C 01/23/15 39.0 0.70 0.91
BP 150123C00039500 C 01/23/15 39.5 0.57 0.74
BP 150123C00040000 C 01/23/15 40.0 0.44 0.62
BP 150123C00040500 C 01/23/15 40.5 0.33 0.51
BP 150123C00041000 C 01/23/15 41.0 0.25 0.42
BP 150123C00041500 C 01/23/15 41.5 0.20 0.35
BP 150123C00042000 C 01/23/15 42.0 0.14 0.30
BP 150123C00042500 C 01/23/15 42.5 0.09 0.25
BP 150123C00043000 C 01/23/15 43.0 0.09 0.21
BP 150123C00043500 C 01/23/15 43.5 0.07 0.18
BP 150123C00044000 C 01/23/15 44.0 0.06 0.16
BP 150123C00044500 C 01/23/15 44.5 0.04 0.16
BP 150123C00045000 C 01/23/15 45.0 0.03 0.15
BP 150123C00045500 C 01/23/15 45.5 0.02 0.14
BP 150123C00046000 C 01/23/15 46.0 0.01 0.14
BP 150123C00046500 C 01/23/15 46.5 0.03 0.14
BP 150123C00047000 C 01/23/15 47.0 0.03 0.14
BP 150123C00047500 C 01/23/15 47.5 0.01 0.14
BP 150123C00048000 C 01/23/15 48.0 0.02 0.13
BP 150123C00048500 C 01/23/15 48.5 0.02 0.13
BP 150123C00049000 C 01/23/15 49.0 0.02 0.13
BP 150123C00050000 C 01/23/15 50.0 0.01 0.13
BP 150123P00030000 P 01/23/15 30.0 0.10 0.26
BP 150123P00030500 P 01/23/15 30.5 0.11 0.26
BP 150123P00031000 P 01/23/15 31.0 0.13 0.29
BP 150123P00031500 P 01/23/15 31.5 0.16 0.27
BP 150123P00032000 P 01/23/15 32.0 0.19 0.28
BP 150123P00032500 P 01/23/15 32.5 0.22 0.36
BP 150123P00033000 P 01/23/15 33.0 0.24 0.40
BP 150123P00033500 P 01/23/15 33.5 0.30 0.44
BP 150123P00034000 P 01/23/15 34.0 0.36 0.50
BP 150123P00034500 P 01/23/15 34.5 0.42 0.58
BP 150123P00035000 P 01/23/15 35.0 0.52 0.67
BP 150123P00035500 P 01/23/15 35.5 0.63 0.78
BP 150123P00036000 P 01/23/15 36.0 0.75 0.91
BP 150123P00036500 P 01/23/15 36.5 0.90 1.07
BP 150123P00037000 P 01/23/15 37.0 1.08 1.25
BP 150123P00037500 P 01/23/15 37.5 1.29 1.41
BP 150123P00038000 P 01/23/15 38.0 1.54 1.64
BP 150123P00038500 P 01/23/15 38.5 1.80 2.04
BP 150123P00039000 P 01/23/15 39.0 2.10 2.33
BP 150123P00039500 P 01/23/15 39.5 2.43 2.72
BP 150123P00040000 P 01/23/15 40.0 2.79 3.10
BP 150123P00040500 P 01/23/15 40.5 3.15 5.20
BP 150123P00041000 P 01/23/15 41.0 3.55 5.80
BP 150123P00041500 P 01/23/15 41.5 4.00 4.65
BP 150123P00042000 P 01/23/15 42.0 4.40 5.15
BP 150123P00042500 P 01/23/15 42.5 4.85 5.60
BP 150123P00043000 P 01/23/15 43.0 5.30 6.15
BP 150123P00043500 P 01/23/15 43.5 5.75 6.60
BP 150123P00044000 P 01/23/15 44.0 6.25 7.15
BP 150123P00044500 P 01/23/15 44.5 6.80 7.65
BP 150123P00045000 P 01/23/15 45.0 7.20 9.70
BP 150123P00045500 P 01/23/15 45.5 7.55 8.30
BP 150123P00046000 P 01/23/15 46.0 6.95 10.80
BP 150123P00046500 P 01/23/15 46.5 7.35 11.30
BP 150123P00047000 P 01/23/15 47.0 7.85 11.85
BP 150123P00047500 P 01/23/15 47.5 8.30 12.30
BP 150123P00048000 P 01/23/15 48.0 8.80 12.80
BP 150123P00048500 P 01/23/15 48.5 9.30 13.30
BP 150123P00049000 P 01/23/15 49.0 9.85 13.80
BP 150123P00050000 P 01/23/15 50.0 10.80 14.80
BP 150130C00030000 C 01/30/15 30.0 5.45 8.10
BP 150130C00030500 C 01/30/15 30.5 5.05 7.60
BP 150130C00031000 C 01/30/15 31.0 4.55 7.10
BP 150130C00031500 C 01/30/15 31.5 4.20 6.65
BP 150130C00032000 C 01/30/15 32.0 3.95 6.25
BP 150130C00032500 C 01/30/15 32.5 3.55 5.75
BP 150130C00033000 C 01/30/15 33.0 3.55 5.30
BP 150130C00033500 C 01/30/15 33.5 4.05 4.85
BP 150130C00034000 C 01/30/15 34.0 3.70 4.40
BP 150130C00034500 C 01/30/15 34.5 3.50 3.85
BP 150130C00035000 C 01/30/15 35.0 3.10 3.45
BP 150130C00035500 C 01/30/15 35.5 2.69 3.05
BP 150130C00036000 C 01/30/15 36.0 2.34 2.68
BP 150130C00036500 C 01/30/15 36.5 2.01 2.33
BP 150130C00037000 C 01/30/15 37.0 1.71 2.01
BP 150130C00037500 C 01/30/15 37.5 1.53 1.71
BP 150130C00038000 C 01/30/15 38.0 1.25 1.45
BP 150130C00038500 C 01/30/15 38.5 0.97 1.22
BP 150130C00039000 C 01/30/15 39.0 0.78 1.02
BP 150130C00039500 C 01/30/15 39.5 0.65 0.84
BP 150130C00040000 C 01/30/15 40.0 0.53 0.72
BP 150130C00040500 C 01/30/15 40.5 0.42 0.61
BP 150130C00041000 C 01/30/15 41.0 0.33 0.45
BP 150130C00041500 C 01/30/15 41.5 0.29 0.43
BP 150130C00042000 C 01/30/15 42.0 0.19 0.35
BP 150130C00042500 C 01/30/15 42.5 0.14 0.31
BP 150130C00043000 C 01/30/15 43.0 0.10 0.25
BP 150130C00043500 C 01/30/15 43.5 0.11 0.22
BP 150130C00044000 C 01/30/15 44.0 0.05 0.19
BP 150130C00044500 C 01/30/15 44.5 0.06 0.17
BP 150130C00045000 C 01/30/15 45.0 0.04 0.16
BP 150130C00045500 C 01/30/15 45.5 0.04 0.15
BP 150130C00046000 C 01/30/15 46.0 0.02 0.15
BP 150130C00046500 C 01/30/15 46.5 0.04 0.15
BP 150130C00047000 C 01/30/15 47.0 0.01 0.14
BP 150130C00047500 C 01/30/15 47.5 0.03 0.14
BP 150130C00048000 C 01/30/15 48.0 0.01 0.14
BP 150130C00048500 C 01/30/15 48.5 0.01 0.14
BP 150130P00030000 P 01/30/15 30.0 0.12 0.28
BP 150130P00030500 P 01/30/15 30.5 0.13 0.29
BP 150130P00031000 P 01/30/15 31.0 0.16 0.27
BP 150130P00031500 P 01/30/15 31.5 0.19 0.30
BP 150130P00032000 P 01/30/15 32.0 0.22 0.38
BP 150130P00032500 P 01/30/15 32.5 0.26 0.41
BP 150130P00033000 P 01/30/15 33.0 0.30 0.44
BP 150130P00033500 P 01/30/15 33.5 0.36 0.51
BP 150130P00034000 P 01/30/15 34.0 0.43 0.56
BP 150130P00034500 P 01/30/15 34.5 0.51 0.61
BP 150130P00035000 P 01/30/15 35.0 0.60 0.72
BP 150130P00035500 P 01/30/15 35.5 0.71 0.88
BP 150130P00036000 P 01/30/15 36.0 0.85 1.02
BP 150130P00036500 P 01/30/15 36.5 1.00 1.19
BP 150130P00037000 P 01/30/15 37.0 1.19 1.38
BP 150130P00037500 P 01/30/15 37.5 1.37 1.55
BP 150130P00038000 P 01/30/15 38.0 1.63 1.81
BP 150130P00038500 P 01/30/15 38.5 1.90 2.17
BP 150130P00039000 P 01/30/15 39.0 2.18 2.48
BP 150130P00039500 P 01/30/15 39.5 2.50 2.83
BP 150130P00040000 P 01/30/15 40.0 2.85 3.20
BP 150130P00040500 P 01/30/15 40.5 3.20 3.55
BP 150130P00041000 P 01/30/15 41.0 3.60 5.05
BP 150130P00041500 P 01/30/15 41.5 4.00 6.35
BP 150130P00042000 P 01/30/15 42.0 4.45 6.90
BP 150130P00042500 P 01/30/15 42.5 4.90 7.25
BP 150130P00043000 P 01/30/15 43.0 5.35 7.15
BP 150130P00043500 P 01/30/15 43.5 5.80 8.20
BP 150130P00044000 P 01/30/15 44.0 6.30 8.90
BP 150130P00044500 P 01/30/15 44.5 6.75 9.35
BP 150130P00045000 P 01/30/15 45.0 7.25 9.80
BP 150130P00045500 P 01/30/15 45.5 6.35 10.30
BP 150130P00046000 P 01/30/15 46.0 6.85 10.35
BP 150130P00046500 P 01/30/15 46.5 7.30 11.30
BP 150130P00047000 P 01/30/15 47.0 7.80 11.80
BP 150130P00047500 P 01/30/15 47.5 8.35 12.30
BP 150130P00048000 P 01/30/15 48.0 8.80 12.10
BP 150130P00048500 P 01/30/15 48.5 9.25 13.30
BP 150220C00026000 C 02/20/15 26.0 9.80 13.30
BP 150220C00027000 C 02/20/15 27.0 8.80 12.25
BP 150220C00028000 C 02/20/15 28.0 7.90 10.15
BP 150220C00029000 C 02/20/15 29.0 6.80 9.15
BP 150220C00030000 C 02/20/15 30.0 5.85 8.20
BP 150220C00031000 C 02/20/15 31.0 5.05 7.20
BP 150220C00032000 C 02/20/15 32.0 4.85 6.25
BP 150220C00033000 C 02/20/15 33.0 4.70 5.25
BP 150220C00034000 C 02/20/15 34.0 4.10 4.35
BP 150220C00035000 C 02/20/15 35.0 3.25 3.55
BP 150220C00036000 C 02/20/15 36.0 2.68 2.80
BP 150220C00037000 C 02/20/15 37.0 2.08 2.11
BP 150220C00038000 C 02/20/15 38.0 1.53 1.62
BP 150220C00039000 C 02/20/15 39.0 1.12 1.20
BP 150220C00040000 C 02/20/15 40.0 0.81 0.89
BP 150220C00041000 C 02/20/15 41.0 0.59 0.65
BP 150220C00042000 C 02/20/15 42.0 0.40 0.48
BP 150220C00043000 C 02/20/15 43.0 0.29 0.35
BP 150220C00044000 C 02/20/15 44.0 0.19 0.28
BP 150220C00045000 C 02/20/15 45.0 0.13 0.22
BP 150220C00046000 C 02/20/15 46.0 0.09 0.17
BP 150220C00047000 C 02/20/15 47.0 0.07 0.15
BP 150220C00048000 C 02/20/15 48.0 0.05 0.14
BP 150220P00026000 P 02/20/15 26.0 0.11 0.15
BP 150220P00027000 P 02/20/15 27.0 0.13 0.17
BP 150220P00028000 P 02/20/15 28.0 0.16 0.20
BP 150220P00029000 P 02/20/15 29.0 0.19 0.24
BP 150220P00030000 P 02/20/15 30.0 0.24 0.29
BP 150220P00031000 P 02/20/15 31.0 0.30 0.36
BP 150220P00032000 P 02/20/15 32.0 0.40 0.47
BP 150220P00033000 P 02/20/15 33.0 0.53 0.61
BP 150220P00034000 P 02/20/15 34.0 0.71 0.81
BP 150220P00035000 P 02/20/15 35.0 0.96 1.04
BP 150220P00036000 P 02/20/15 36.0 1.26 1.40
BP 150220P00037000 P 02/20/15 37.0 1.68 1.77
BP 150220P00038000 P 02/20/15 38.0 2.21 2.35
BP 150220P00039000 P 02/20/15 39.0 2.83 2.96
BP 150220P00040000 P 02/20/15 40.0 3.60 3.70
BP 150220P00041000 P 02/20/15 41.0 4.25 4.65
BP 150220P00042000 P 02/20/15 42.0 5.10 5.65
BP 150220P00043000 P 02/20/15 43.0 5.95 6.60
BP 150220P00044000 P 02/20/15 44.0 6.85 7.60
BP 150220P00045000 P 02/20/15 45.0 7.80 9.10
BP 150220P00046000 P 02/20/15 46.0 8.75 9.50
BP 150220P00047000 P 02/20/15 47.0 8.35 11.85
BP 150220P00048000 P 02/20/15 48.0 9.35 12.85
BP 150417C00021000 C 04/17/15 21.0 14.40 18.30
BP 150417C00022000 C 04/17/15 22.0 13.35 17.60
BP 150417C00023000 C 04/17/15 23.0 12.35 16.55
BP 150417C00024000 C 04/17/15 24.0 11.40 15.45
BP 150417C00025000 C 04/17/15 25.0 10.40 14.30
BP 150417C00026000 C 04/17/15 26.0 9.45 13.35
BP 150417C00027000 C 04/17/15 27.0 8.70 12.25
BP 150417C00028000 C 04/17/15 28.0 7.65 11.65
BP 150417C00029000 C 04/17/15 29.0 6.60 10.70
BP 150417C00030000 C 04/17/15 30.0 6.00 8.70
BP 150417C00031000 C 04/17/15 31.0 4.65 9.00
BP 150417C00032000 C 04/17/15 32.0 3.80 8.00
BP 150417C00033000 C 04/17/15 33.0 5.10 5.45
BP 150417C00034000 C 04/17/15 34.0 4.40 4.65
BP 150417C00035000 C 04/17/15 35.0 3.70 3.90
BP 150417C00036000 C 04/17/15 36.0 3.05 3.25
BP 150417C00037000 C 04/17/15 37.0 2.50 2.61
BP 150417C00038000 C 04/17/15 38.0 2.00 2.11
BP 150417C00039000 C 04/17/15 39.0 1.57 1.67
BP 150417C00040000 C 04/17/15 40.0 1.22 1.32
BP 150417C00041000 C 04/17/15 41.0 0.92 1.05
BP 150417C00042000 C 04/17/15 42.0 0.73 0.82
BP 150417C00043000 C 04/17/15 43.0 0.56 0.65
BP 150417C00044000 C 04/17/15 44.0 0.44 0.53
BP 150417C00045000 C 04/17/15 45.0 0.34 0.45
BP 150417C00046000 C 04/17/15 46.0 0.27 0.37
BP 150417C00047000 C 04/17/15 47.0 0.22 0.31
BP 150417C00048000 C 04/17/15 48.0 0.18 0.30
BP 150417C00049000 C 04/17/15 49.0 0.15 0.26
BP 150417C00050000 C 04/17/15 50.0 0.12 0.22
BP 150417C00052500 C 04/17/15 52.5 0.08 0.18
BP 150417C00055000 C 04/17/15 55.0 0.06 0.15
BP 150417C00057500 C 04/17/15 57.5 0.04 0.12
BP 150417C00060000 C 04/17/15 60.0 0.03 0.11
BP 150417P00021000 P 04/17/15 21.0 0.05 0.13
BP 150417P00022000 P 04/17/15 22.0 0.07 0.14
BP 150417P00023000 P 04/17/15 23.0 0.10 0.17
BP 150417P00024000 P 04/17/15 24.0 0.13 0.19
BP 150417P00025000 P 04/17/15 25.0 0.17 0.22
BP 150417P00026000 P 04/17/15 26.0 0.19 0.26
BP 150417P00027000 P 04/17/15 27.0 0.25 0.31
BP 150417P00028000 P 04/17/15 28.0 0.30 0.37
BP 150417P00029000 P 04/17/15 29.0 0.38 0.44
BP 150417P00030000 P 04/17/15 30.0 0.48 0.53
BP 150417P00031000 P 04/17/15 31.0 0.59 0.66
BP 150417P00032000 P 04/17/15 32.0 0.74 0.81
BP 150417P00033000 P 04/17/15 33.0 0.95 1.01
BP 150417P00034000 P 04/17/15 34.0 1.16 1.27
BP 150417P00035000 P 04/17/15 35.0 1.50 1.58
BP 150417P00036000 P 04/17/15 36.0 1.82 1.95
BP 150417P00037000 P 04/17/15 37.0 2.26 2.39
BP 150417P00038000 P 04/17/15 38.0 2.80 2.88
BP 150417P00039000 P 04/17/15 39.0 3.35 3.50
BP 150417P00040000 P 04/17/15 40.0 4.00 4.15
BP 150417P00041000 P 04/17/15 41.0 4.70 4.90
BP 150417P00042000 P 04/17/15 42.0 5.50 5.70
BP 150417P00043000 P 04/17/15 43.0 6.30 6.55
BP 150417P00044000 P 04/17/15 44.0 6.75 7.55
BP 150417P00045000 P 04/17/15 45.0 8.10 8.50
BP 150417P00046000 P 04/17/15 46.0 7.15 9.50
BP 150417P00047000 P 04/17/15 47.0 8.45 10.50
BP 150417P00048000 P 04/17/15 48.0 9.10 11.50
BP 150417P00049000 P 04/17/15 49.0 10.25 12.50
BP 150417P00050000 P 04/17/15 50.0 12.70 13.60
BP 150417P00052500 P 04/17/15 52.5 13.70 17.75
BP 150417P00055000 P 04/17/15 55.0 15.95 18.50
BP 150417P00057500 P 04/17/15 57.5 18.40 22.70
BP 150417P00060000 P 04/17/15 60.0 21.00 25.35
BP 150717C00021000 C 07/17/15 21.0 14.25 18.50
BP 150717C00022000 C 07/17/15 22.0 13.25 17.45
BP 150717C00023000 C 07/17/15 23.0 12.30 16.70
BP 150717C00024000 C 07/17/15 24.0 11.30 15.45
BP 150717C00025000 C 07/17/15 25.0 10.35 14.45
BP 150717C00026000 C 07/17/15 26.0 9.35 13.50
BP 150717C00027000 C 07/17/15 27.0 8.40 12.80
BP 150717C00028000 C 07/17/15 28.0 7.55 11.90
BP 150717C00029000 C 07/17/15 29.0 6.60 10.80
BP 150717C00030000 C 07/17/15 30.0 6.55 10.05
BP 150717C00031000 C 07/17/15 31.0 4.80 9.00
BP 150717C00032000 C 07/17/15 32.0 6.15 6.45
BP 150717C00033000 C 07/17/15 33.0 5.40 5.65
BP 150717C00034000 C 07/17/15 34.0 4.75 4.90
BP 150717C00035000 C 07/17/15 35.0 4.05 4.25
BP 150717C00036000 C 07/17/15 36.0 3.45 3.60
BP 150717C00037000 C 07/17/15 37.0 2.95 3.10
BP 150717C00038000 C 07/17/15 38.0 2.44 2.59
BP 150717C00039000 C 07/17/15 39.0 2.07 2.17
BP 150717C00040000 C 07/17/15 40.0 1.72 1.83
BP 150717C00041000 C 07/17/15 41.0 1.42 1.52
BP 150717C00042000 C 07/17/15 42.0 1.17 1.27
BP 150717C00043000 C 07/17/15 43.0 0.98 1.07
BP 150717C00044000 C 07/17/15 44.0 0.81 0.90
BP 150717C00045000 C 07/17/15 45.0 0.67 0.76
BP 150717C00046000 C 07/17/15 46.0 0.56 0.76
BP 150717C00047000 C 07/17/15 47.0 0.47 0.70
BP 150717C00048000 C 07/17/15 48.0 0.40 0.51
BP 150717C00049000 C 07/17/15 49.0 0.34 0.56
BP 150717C00050000 C 07/17/15 50.0 0.29 0.35
BP 150717C00055000 C 07/17/15 55.0 0.15 0.27
BP 150717P00021000 P 07/17/15 21.0 0.14 0.22
BP 150717P00022000 P 07/17/15 22.0 0.17 0.24
BP 150717P00023000 P 07/17/15 23.0 0.21 0.28
BP 150717P00024000 P 07/17/15 24.0 0.26 0.33
BP 150717P00025000 P 07/17/15 25.0 0.31 0.39
BP 150717P00026000 P 07/17/15 26.0 0.39 0.47
BP 150717P00027000 P 07/17/15 27.0 0.47 0.56
BP 150717P00028000 P 07/17/15 28.0 0.57 0.67
BP 150717P00029000 P 07/17/15 29.0 0.69 0.80
BP 150717P00030000 P 07/17/15 30.0 0.84 0.97
BP 150717P00031000 P 07/17/15 31.0 1.01 1.16
BP 150717P00032000 P 07/17/15 32.0 1.23 1.41
BP 150717P00033000 P 07/17/15 33.0 1.49 1.69
BP 150717P00034000 P 07/17/15 34.0 1.80 2.01
BP 150717P00035000 P 07/17/15 35.0 2.18 2.39
BP 150717P00036000 P 07/17/15 36.0 2.63 2.82
BP 150717P00037000 P 07/17/15 37.0 3.10 3.30
BP 150717P00038000 P 07/17/15 38.0 3.65 3.85
BP 150717P00039000 P 07/17/15 39.0 4.25 4.45
BP 150717P00040000 P 07/17/15 40.0 4.90 5.10
BP 150717P00041000 P 07/17/15 41.0 5.65 5.80
BP 150717P00042000 P 07/17/15 42.0 6.40 6.60
BP 150717P00043000 P 07/17/15 43.0 7.20 7.40
BP 150717P00044000 P 07/17/15 44.0 8.00 8.25
BP 150717P00045000 P 07/17/15 45.0 8.50 9.65
BP 150717P00046000 P 07/17/15 46.0 9.35 10.25
BP 150717P00047000 P 07/17/15 47.0 9.00 11.65
BP 150717P00048000 P 07/17/15 48.0 9.70 12.65
BP 150717P00049000 P 07/17/15 49.0 10.70 13.65
BP 150717P00050000 P 07/17/15 50.0 11.65 14.65
BP 150717P00055000 P 07/17/15 55.0 16.50 19.25
BP 160115C00023000 C 01/15/16 23.0 12.00 16.75
BP 160115C00025000 C 01/15/16 25.0 12.00 13.25
BP 160115C00028000 C 01/15/16 28.0 9.00 12.00
BP 160115C00030000 C 01/15/16 30.0 7.70 8.50
BP 160115C00033000 C 01/15/16 33.0 5.40 6.30
BP 160115C00035000 C 01/15/16 35.0 4.55 4.80
BP 160115C00038000 C 01/15/16 38.0 3.10 3.35
BP 160115C00040000 C 01/15/16 40.0 2.40 2.56
BP 160115C00042000 C 01/15/16 42.0 1.83 1.96
BP 160115C00045000 C 01/15/16 45.0 1.25 1.31
BP 160115C00047000 C 01/15/16 47.0 0.90 1.08
BP 160115C00050000 C 01/15/16 50.0 0.62 0.70
BP 160115C00052500 C 01/15/16 52.5 0.46 0.62
BP 160115C00055000 C 01/15/16 55.0 0.35 0.45
BP 160115C00057500 C 01/15/16 57.5 0.28 0.35
BP 160115C00060000 C 01/15/16 60.0 0.22 0.32
BP 160115C00062500 C 01/15/16 62.5 0.17 0.32
BP 160115C00065000 C 01/15/16 65.0 0.15 0.29
BP 160115P00023000 P 01/15/16 23.0 0.48 0.61
BP 160115P00025000 P 01/15/16 25.0 0.68 0.86
BP 160115P00028000 P 01/15/16 28.0 0.80 1.37
BP 160115P00030000 P 01/15/16 30.0 1.29 1.79
BP 160115P00033000 P 01/15/16 33.0 2.29 2.84
BP 160115P00035000 P 01/15/16 35.0 3.15 3.70
BP 160115P00038000 P 01/15/16 38.0 5.00 5.25
BP 160115P00040000 P 01/15/16 40.0 6.30 6.60
BP 160115P00042000 P 01/15/16 42.0 7.75 8.05
BP 160115P00045000 P 01/15/16 45.0 10.05 10.85
BP 160115P00047000 P 01/15/16 47.0 10.45 12.85
BP 160115P00050000 P 01/15/16 50.0 12.55 15.85
BP 160115P00052500 P 01/15/16 52.5 15.00 19.50
BP 160115P00055000 P 01/15/16 55.0 17.50 20.75
BP 160115P00057500 P 01/15/16 57.5 20.00 23.25
BP 160115P00060000 P 01/15/16 60.0 22.15 26.65
BP 160115P00062500 P 01/15/16 62.5 24.50 29.00
BP 160115P00065000 P 01/15/16 65.0 27.00 31.50
BP 170120C00018000 C 01/20/17 18.0 17.10 22.00
BP 170120C00020000 C 01/20/17 20.0 15.30 20.00
BP 170120C00023000 C 01/20/17 23.0 12.30 17.00
BP 170120C00025000 C 01/20/17 25.0 11.00 15.00
BP 170120C00028000 C 01/20/17 28.0 7.50 12.00
BP 170120C00030000 C 01/20/17 30.0 7.30 9.65
BP 170120C00033000 C 01/20/17 33.0 5.15 7.80
BP 170120C00035000 C 01/20/17 35.0 5.00 6.15
BP 170120C00038000 C 01/20/17 38.0 3.85 4.55
BP 170120C00040000 C 01/20/17 40.0 3.20 3.50
BP 170120C00043000 C 01/20/17 43.0 2.10 4.05
BP 170120C00045000 C 01/20/17 45.0 2.15 2.57
BP 170120C00047000 C 01/20/17 47.0 1.30 2.27
BP 170120C00050000 C 01/20/17 50.0 1.00 2.57
BP 170120C00052500 C 01/20/17 52.5 0.80 1.56
BP 170120C00055000 C 01/20/17 55.0 0.34 1.50
BP 170120C00060000 C 01/20/17 60.0 0.15 0.85
BP 170120C00065000 C 01/20/17 65.0 0.01 0.71
BP 170120P00018000 P 01/20/17 18.0 0.00 0.82
BP 170120P00020000 P 01/20/17 20.0 0.00 1.03
BP 170120P00023000 P 01/20/17 23.0 0.60 1.51
BP 170120P00025000 P 01/20/17 25.0 0.73 2.09
BP 170120P00028000 P 01/20/17 28.0 1.35 3.25
BP 170120P00030000 P 01/20/17 30.0 1.98 3.60
BP 170120P00033000 P 01/20/17 33.0 3.55 5.40
BP 170120P00035000 P 01/20/17 35.0 5.15 5.60
BP 170120P00038000 P 01/20/17 38.0 5.55 8.10
BP 170120P00040000 P 01/20/17 40.0 6.85 9.30
BP 170120P00043000 P 01/20/17 43.0 8.70 12.50
BP 170120P00045000 P 01/20/17 45.0 10.55 14.15
BP 170120P00047000 P 01/20/17 47.0 11.90 15.85
BP 170120P00050000 P 01/20/17 50.0 15.15 19.00
BP 170120P00052500 P 01/20/17 52.5 16.70 21.00
BP 170120P00055000 P 01/20/17 55.0 19.00 23.40
BP 170120P00060000 P 01/20/17 60.0 23.65 28.00
BP 170120P00065000 P 01/20/17 65.0 28.00 32.80

OPRA data is delayed 15 minutes.