Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Bp Plc (BP)
As of Apr 17 2014 2:03PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 140419C00021000 C 04/19/14 21.0 25.90 29.15
BP 140419C00023000 C 04/19/14 23.0 23.90 27.15
BP 140419C00024000 C 04/19/14 24.0 22.90 26.15
BP 140419C00025000 C 04/19/14 25.0 21.90 25.15
BP 140419C00026000 C 04/19/14 26.0 20.90 24.15
BP 140419C00027000 C 04/19/14 27.0 19.90 23.15
BP 140419C00028000 C 04/19/14 28.0 18.90 22.15
BP 140419C00029000 C 04/19/14 29.0 17.90 21.15
BP 140419C00030000 C 04/19/14 30.0 16.90 20.15
BP 140419C00031000 C 04/19/14 31.0 15.90 19.15
BP 140419C00032000 C 04/19/14 32.0 14.90 18.15
BP 140419C00033000 C 04/19/14 33.0 13.90 17.15
BP 140419C00034000 C 04/19/14 34.0 12.90 16.05
BP 140419C00035000 C 04/19/14 35.0 12.05 15.15
BP 140419C00036000 C 04/19/14 36.0 10.90 14.15
BP 140419C00037000 C 04/19/14 37.0 10.00 13.15
BP 140419C00038000 C 04/19/14 38.0 9.00 12.15
BP 140419C00038500 C 04/19/14 38.5 8.50 11.45
BP 140419C00039000 C 04/19/14 39.0 8.00 10.50
BP 140419C00039500 C 04/19/14 39.5 8.55 9.65
BP 140419C00040000 C 04/19/14 40.0 8.45 9.05
BP 140419C00040500 C 04/19/14 40.5 7.40 8.80
BP 140419C00041000 C 04/19/14 41.0 7.00 8.20
BP 140419C00041500 C 04/19/14 41.5 6.50 7.55
BP 140419C00042000 C 04/19/14 42.0 6.15 7.05
BP 140419C00042500 C 04/19/14 42.5 5.60 6.55
BP 140419C00043000 C 04/19/14 43.0 5.05 6.05
BP 140419C00043500 C 04/19/14 43.5 4.70 5.55
BP 140419C00044000 C 04/19/14 44.0 4.45 4.80
BP 140419C00044500 C 04/19/14 44.5 3.90 4.30
BP 140419C00045000 C 04/19/14 45.0 3.65 3.75
BP 140419C00045500 C 04/19/14 45.5 2.90 3.30
BP 140419C00046000 C 04/19/14 46.0 2.53 2.75
BP 140419C00046500 C 04/19/14 46.5 1.97 2.28
BP 140419C00047000 C 04/19/14 47.0 1.68 1.74
BP 140419C00047500 C 04/19/14 47.5 1.17 1.25
BP 140419C00048000 C 04/19/14 48.0 0.71 0.74
BP 140419C00048500 C 04/19/14 48.5 0.18 0.26
BP 140419C00049000 C 04/19/14 49.0 0.00 0.02
BP 140419C00049500 C 04/19/14 49.5 0.00 0.04
BP 140419C00050000 C 04/19/14 50.0 0.00 0.01
BP 140419C00050500 C 04/19/14 50.5 0.00 0.07
BP 140419C00051000 C 04/19/14 51.0 0.00 0.07
BP 140419C00051500 C 04/19/14 51.5 0.00 0.07
BP 140419C00052000 C 04/19/14 52.0 0.00 0.08
BP 140419C00052500 C 04/19/14 52.5 0.00 0.01
BP 140419C00053000 C 04/19/14 53.0 0.00 0.08
BP 140419C00053500 C 04/19/14 53.5 0.00 0.08
BP 140419C00054000 C 04/19/14 54.0 0.00 0.08
BP 140419C00054500 C 04/19/14 54.5 0.00 0.08
BP 140419C00055000 C 04/19/14 55.0 0.00 0.01
BP 140419C00055500 C 04/19/14 55.5 0.00 0.08
BP 140419C00056000 C 04/19/14 56.0 0.00 0.08
BP 140419C00057000 C 04/19/14 57.0 0.00 0.08
BP 140419C00057500 C 04/19/14 57.5 0.00 0.08
BP 140419C00058000 C 04/19/14 58.0 0.00 0.08
BP 140419C00060000 C 04/19/14 60.0 0.00 0.08
BP 140419C00065000 C 04/19/14 65.0 0.00 0.08
BP 140419C00070000 C 04/19/14 70.0 0.00 0.08
BP 140419C00075000 C 04/19/14 75.0 0.00 0.08
BP 140419P00021000 P 04/19/14 21.0 0.00 0.08
BP 140419P00023000 P 04/19/14 23.0 0.00 0.08
BP 140419P00024000 P 04/19/14 24.0 0.00 0.08
BP 140419P00025000 P 04/19/14 25.0 0.00 0.08
BP 140419P00026000 P 04/19/14 26.0 0.00 0.08
BP 140419P00027000 P 04/19/14 27.0 0.00 0.08
BP 140419P00028000 P 04/19/14 28.0 0.00 0.08
BP 140419P00029000 P 04/19/14 29.0 0.00 0.08
BP 140419P00030000 P 04/19/14 30.0 0.00 0.08
BP 140419P00031000 P 04/19/14 31.0 0.00 0.08
BP 140419P00032000 P 04/19/14 32.0 0.00 0.08
BP 140419P00033000 P 04/19/14 33.0 0.00 0.08
BP 140419P00034000 P 04/19/14 34.0 0.00 0.01
BP 140419P00035000 P 04/19/14 35.0 0.00 0.08
BP 140419P00036000 P 04/19/14 36.0 0.00 0.08
BP 140419P00037000 P 04/19/14 37.0 0.00 0.08
BP 140419P00038000 P 04/19/14 38.0 0.00 0.08
BP 140419P00038500 P 04/19/14 38.5 0.00 0.08
BP 140419P00039000 P 04/19/14 39.0 0.00 0.08
BP 140419P00039500 P 04/19/14 39.5 0.00 0.08
BP 140419P00040000 P 04/19/14 40.0 0.00 0.08
BP 140419P00040500 P 04/19/14 40.5 0.00 0.08
BP 140419P00041000 P 04/19/14 41.0 0.00 0.03
BP 140419P00041500 P 04/19/14 41.5 0.00 0.08
BP 140419P00042000 P 04/19/14 42.0 0.00 0.08
BP 140419P00042500 P 04/19/14 42.5 0.00 0.08
BP 140419P00043000 P 04/19/14 43.0 0.00 0.08
BP 140419P00043500 P 04/19/14 43.5 0.00 0.08
BP 140419P00044000 P 04/19/14 44.0 0.00 0.08
BP 140419P00044500 P 04/19/14 44.5 0.00 0.08
BP 140419P00045000 P 04/19/14 45.0 0.00 0.08
BP 140419P00045500 P 04/19/14 45.5 0.00 0.08
BP 140419P00046000 P 04/19/14 46.0 0.00 0.04
BP 140419P00046500 P 04/19/14 46.5 0.00 0.07
BP 140419P00047000 P 04/19/14 47.0 0.00 0.01
BP 140419P00047500 P 04/19/14 47.5 0.00 0.04
BP 140419P00048000 P 04/19/14 48.0 0.00 0.04
BP 140419P00048500 P 04/19/14 48.5 0.00 0.02
BP 140419P00049000 P 04/19/14 49.0 0.26 0.43
BP 140419P00049500 P 04/19/14 49.5 0.75 1.02
BP 140419P00050000 P 04/19/14 50.0 1.24 1.43
BP 140419P00050500 P 04/19/14 50.5 1.74 2.02
BP 140419P00051000 P 04/19/14 51.0 2.24 2.62
BP 140419P00051500 P 04/19/14 51.5 2.74 3.10
BP 140419P00052000 P 04/19/14 52.0 3.20 3.60
BP 140419P00052500 P 04/19/14 52.5 3.70 4.05
BP 140419P00053000 P 04/19/14 53.0 4.20 4.60
BP 140419P00053500 P 04/19/14 53.5 4.70 5.10
BP 140419P00054000 P 04/19/14 54.0 4.90 5.90
BP 140419P00054500 P 04/19/14 54.5 5.40 6.40
BP 140419P00055000 P 04/19/14 55.0 5.90 6.90
BP 140419P00055500 P 04/19/14 55.5 6.40 7.40
BP 140419P00056000 P 04/19/14 56.0 6.90 7.90
BP 140419P00057000 P 04/19/14 57.0 7.70 8.90
BP 140419P00057500 P 04/19/14 57.5 8.30 9.40
BP 140419P00058000 P 04/19/14 58.0 7.95 9.90
BP 140419P00060000 P 04/19/14 60.0 9.80 13.10
BP 140419P00065000 P 04/19/14 65.0 14.80 18.00
BP 140419P00070000 P 04/19/14 70.0 19.80 23.00
BP 140419P00075000 P 04/19/14 75.0 24.80 28.00
BP 140425C00034000 C 04/25/14 34.0 12.90 16.20
BP 140425C00035000 C 04/25/14 35.0 11.90 15.20
BP 140425C00036000 C 04/25/14 36.0 10.90 14.20
BP 140425C00037000 C 04/25/14 37.0 9.90 13.20
BP 140425C00038000 C 04/25/14 38.0 8.90 12.20
BP 140425C00039000 C 04/25/14 39.0 8.40 10.90
BP 140425C00040000 C 04/25/14 40.0 8.10 9.55
BP 140425C00041000 C 04/25/14 41.0 7.30 7.95
BP 140425C00041500 C 04/25/14 41.5 6.75 7.45
BP 140425C00042000 C 04/25/14 42.0 6.30 6.95
BP 140425C00042500 C 04/25/14 42.5 5.80 6.45
BP 140425C00043000 C 04/25/14 43.0 5.30 6.00
BP 140425C00043500 C 04/25/14 43.5 4.80 5.45
BP 140425C00044000 C 04/25/14 44.0 4.40 4.80
BP 140425C00044500 C 04/25/14 44.5 3.90 4.30
BP 140425C00045000 C 04/25/14 45.0 3.40 3.80
BP 140425C00045500 C 04/25/14 45.5 2.90 3.30
BP 140425C00046000 C 04/25/14 46.0 2.41 2.80
BP 140425C00046500 C 04/25/14 46.5 2.01 2.31
BP 140425C00047000 C 04/25/14 47.0 1.53 1.82
BP 140425C00047500 C 04/25/14 47.5 1.13 1.31
BP 140425C00048000 C 04/25/14 48.0 0.82 0.89
BP 140425C00048500 C 04/25/14 48.5 0.48 0.52
BP 140425C00049000 C 04/25/14 49.0 0.23 0.25
BP 140425C00049500 C 04/25/14 49.5 0.09 0.11
BP 140425C00050000 C 04/25/14 50.0 0.02 0.05
BP 140425C00050500 C 04/25/14 50.5 0.00 0.04
BP 140425C00051000 C 04/25/14 51.0 0.00 0.04
BP 140425C00051500 C 04/25/14 51.5 0.00 0.03
BP 140425C00052000 C 04/25/14 52.0 0.00 0.03
BP 140425C00052500 C 04/25/14 52.5 0.00 0.03
BP 140425C00053000 C 04/25/14 53.0 0.00 0.02
BP 140425C00053500 C 04/25/14 53.5 0.00 0.02
BP 140425C00054000 C 04/25/14 54.0 0.00 0.02
BP 140425C00054500 C 04/25/14 54.5 0.00 0.02
BP 140425C00055000 C 04/25/14 55.0 0.00 0.02
BP 140425C00055500 C 04/25/14 55.5 0.00 0.02
BP 140425C00056000 C 04/25/14 56.0 0.00 0.02
BP 140425C00057000 C 04/25/14 57.0 0.00 0.02
BP 140425C00060000 C 04/25/14 60.0 0.00 0.02
BP 140425C00062500 C 04/25/14 62.5 0.00 0.02
BP 140425C00065000 C 04/25/14 65.0 0.00 0.02
BP 140425C00067500 C 04/25/14 67.5 0.00 0.02
BP 140425P00034000 P 04/25/14 34.0 0.00 0.02
BP 140425P00035000 P 04/25/14 35.0 0.00 0.02
BP 140425P00036000 P 04/25/14 36.0 0.00 0.02
BP 140425P00037000 P 04/25/14 37.0 0.00 0.02
BP 140425P00038000 P 04/25/14 38.0 0.00 0.02
BP 140425P00039000 P 04/25/14 39.0 0.00 0.02
BP 140425P00040000 P 04/25/14 40.0 0.00 0.02
BP 140425P00041000 P 04/25/14 41.0 0.00 0.02
BP 140425P00041500 P 04/25/14 41.5 0.00 0.02
BP 140425P00042000 P 04/25/14 42.0 0.00 0.02
BP 140425P00042500 P 04/25/14 42.5 0.00 0.03
BP 140425P00043000 P 04/25/14 43.0 0.00 0.03
BP 140425P00043500 P 04/25/14 43.5 0.00 0.03
BP 140425P00044000 P 04/25/14 44.0 0.00 0.03
BP 140425P00044500 P 04/25/14 44.5 0.00 0.04
BP 140425P00045000 P 04/25/14 45.0 0.00 0.04
BP 140425P00045500 P 04/25/14 45.5 0.00 0.04
BP 140425P00046000 P 04/25/14 46.0 0.00 0.05
BP 140425P00046500 P 04/25/14 46.5 0.01 0.07
BP 140425P00047000 P 04/25/14 47.0 0.03 0.06
BP 140425P00047500 P 04/25/14 47.5 0.06 0.09
BP 140425P00048000 P 04/25/14 48.0 0.13 0.15
BP 140425P00048500 P 04/25/14 48.5 0.27 0.29
BP 140425P00049000 P 04/25/14 49.0 0.51 0.53
BP 140425P00049500 P 04/25/14 49.5 0.86 1.08
BP 140425P00050000 P 04/25/14 50.0 1.28 1.57
BP 140425P00050500 P 04/25/14 50.5 1.75 2.04
BP 140425P00051000 P 04/25/14 51.0 2.24 2.56
BP 140425P00051500 P 04/25/14 51.5 2.74 3.10
BP 140425P00052000 P 04/25/14 52.0 3.10 3.60
BP 140425P00052500 P 04/25/14 52.5 3.25 4.55
BP 140425P00053000 P 04/25/14 53.0 3.80 5.20
BP 140425P00053500 P 04/25/14 53.5 4.25 5.90
BP 140425P00054000 P 04/25/14 54.0 3.75 6.90
BP 140425P00054500 P 04/25/14 54.5 4.20 7.40
BP 140425P00055000 P 04/25/14 55.0 4.70 7.90
BP 140425P00055500 P 04/25/14 55.5 5.20 8.40
BP 140425P00056000 P 04/25/14 56.0 5.75 8.90
BP 140425P00057000 P 04/25/14 57.0 6.85 10.10
BP 140425P00060000 P 04/25/14 60.0 9.85 13.10
BP 140425P00062500 P 04/25/14 62.5 12.35 15.60
BP 140425P00065000 P 04/25/14 65.0 14.85 18.10
BP 140425P00067500 P 04/25/14 67.5 17.35 20.55
BP 140502C00041000 C 05/02/14 41.0 7.25 8.00
BP 140502C00041500 C 05/02/14 41.5 6.90 7.30
BP 140502C00042000 C 05/02/14 42.0 6.40 6.80
BP 140502C00042500 C 05/02/14 42.5 5.90 6.35
BP 140502C00043000 C 05/02/14 43.0 5.40 5.85
BP 140502C00043500 C 05/02/14 43.5 4.95 5.35
BP 140502C00044000 C 05/02/14 44.0 4.45 4.85
BP 140502C00044500 C 05/02/14 44.5 3.95 4.35
BP 140502C00045000 C 05/02/14 45.0 3.45 3.85
BP 140502C00045500 C 05/02/14 45.5 3.00 3.40
BP 140502C00046000 C 05/02/14 46.0 2.53 2.88
BP 140502C00046500 C 05/02/14 46.5 2.20 2.41
BP 140502C00047000 C 05/02/14 47.0 1.84 1.98
BP 140502C00047500 C 05/02/14 47.5 1.43 1.57
BP 140502C00048000 C 05/02/14 48.0 1.12 1.20
BP 140502C00048500 C 05/02/14 48.5 0.83 0.87
BP 140502C00049000 C 05/02/14 49.0 0.58 0.60
BP 140502C00049500 C 05/02/14 49.5 0.39 0.40
BP 140502C00050000 C 05/02/14 50.0 0.25 0.27
BP 140502C00050500 C 05/02/14 50.5 0.13 0.18
BP 140502C00051000 C 05/02/14 51.0 0.08 0.13
BP 140502C00051500 C 05/02/14 51.5 0.03 0.11
BP 140502C00052000 C 05/02/14 52.0 0.02 0.10
BP 140502C00052500 C 05/02/14 52.5 0.01 0.08
BP 140502C00053000 C 05/02/14 53.0 0.00 0.06
BP 140502C00053500 C 05/02/14 53.5 0.00 0.05
BP 140502C00054000 C 05/02/14 54.0 0.00 0.04
BP 140502C00054500 C 05/02/14 54.5 0.00 0.03
BP 140502C00055000 C 05/02/14 55.0 0.00 0.03
BP 140502C00055500 C 05/02/14 55.5 0.00 0.03
BP 140502C00056000 C 05/02/14 56.0 0.00 0.03
BP 140502C00057000 C 05/02/14 57.0 0.00 0.02
BP 140502P00041000 P 05/02/14 41.0 0.00 0.04
BP 140502P00041500 P 05/02/14 41.5 0.00 0.04
BP 140502P00042000 P 05/02/14 42.0 0.00 0.04
BP 140502P00042500 P 05/02/14 42.5 0.00 0.05
BP 140502P00043000 P 05/02/14 43.0 0.00 0.06
BP 140502P00043500 P 05/02/14 43.5 0.01 0.07
BP 140502P00044000 P 05/02/14 44.0 0.01 0.08
BP 140502P00044500 P 05/02/14 44.5 0.02 0.10
BP 140502P00045000 P 05/02/14 45.0 0.04 0.11
BP 140502P00045500 P 05/02/14 45.5 0.06 0.11
BP 140502P00046000 P 05/02/14 46.0 0.10 0.13
BP 140502P00046500 P 05/02/14 46.5 0.15 0.18
BP 140502P00047000 P 05/02/14 47.0 0.21 0.25
BP 140502P00047500 P 05/02/14 47.5 0.30 0.35
BP 140502P00048000 P 05/02/14 48.0 0.45 0.47
BP 140502P00048500 P 05/02/14 48.5 0.62 0.65
BP 140502P00049000 P 05/02/14 49.0 0.85 0.89
BP 140502P00049500 P 05/02/14 49.5 1.15 1.23
BP 140502P00050000 P 05/02/14 50.0 1.50 1.58
BP 140502P00050500 P 05/02/14 50.5 1.90 2.18
BP 140502P00051000 P 05/02/14 51.0 2.33 2.64
BP 140502P00051500 P 05/02/14 51.5 2.79 3.10
BP 140502P00052000 P 05/02/14 52.0 3.25 3.60
BP 140502P00052500 P 05/02/14 52.5 3.75 4.10
BP 140502P00053000 P 05/02/14 53.0 4.20 4.60
BP 140502P00053500 P 05/02/14 53.5 4.70 5.10
BP 140502P00054000 P 05/02/14 54.0 5.10 5.65
BP 140502P00054500 P 05/02/14 54.5 5.70 6.15
BP 140502P00055000 P 05/02/14 55.0 5.00 7.10
BP 140502P00055500 P 05/02/14 55.5 5.55 7.75
BP 140502P00056000 P 05/02/14 56.0 5.80 8.95
BP 140502P00057000 P 05/02/14 57.0 6.75 10.00
BP 140509C00040000 C 05/09/14 40.0 8.20 9.00
BP 140509C00040500 C 05/09/14 40.5 7.75 8.55
BP 140509C00041000 C 05/09/14 41.0 7.25 8.05
BP 140509C00041500 C 05/09/14 41.5 6.75 7.50
BP 140509C00042000 C 05/09/14 42.0 6.40 6.90
BP 140509C00042500 C 05/09/14 42.5 5.90 6.50
BP 140509C00043000 C 05/09/14 43.0 5.40 5.85
BP 140509C00043500 C 05/09/14 43.5 4.95 5.35
BP 140509C00044000 C 05/09/14 44.0 4.45 4.85
BP 140509C00044500 C 05/09/14 44.5 3.95 4.35
BP 140509C00045000 C 05/09/14 45.0 3.50 3.85
BP 140509C00045500 C 05/09/14 45.5 3.00 3.40
BP 140509C00046000 C 05/09/14 46.0 2.53 2.88
BP 140509C00046500 C 05/09/14 46.5 2.17 2.42
BP 140509C00047000 C 05/09/14 47.0 1.91 1.98
BP 140509C00047500 C 05/09/14 47.5 1.44 1.58
BP 140509C00048000 C 05/09/14 48.0 1.14 1.20
BP 140509C00048500 C 05/09/14 48.5 0.86 0.90
BP 140509C00049000 C 05/09/14 49.0 0.61 0.65
BP 140509C00049500 C 05/09/14 49.5 0.42 0.45
BP 140509C00050000 C 05/09/14 50.0 0.27 0.31
BP 140509C00050500 C 05/09/14 50.5 0.17 0.21
BP 140509C00051000 C 05/09/14 51.0 0.10 0.15
BP 140509C00051500 C 05/09/14 51.5 0.05 0.14
BP 140509C00052000 C 05/09/14 52.0 0.03 0.11
BP 140509C00052500 C 05/09/14 52.5 0.02 0.09
BP 140509C00053000 C 05/09/14 53.0 0.01 0.08
BP 140509C00053500 C 05/09/14 53.5 0.00 0.07
BP 140509C00054000 C 05/09/14 54.0 0.00 0.05
BP 140509C00054500 C 05/09/14 54.5 0.00 0.04
BP 140509C00055000 C 05/09/14 55.0 0.00 0.04
BP 140509C00055500 C 05/09/14 55.5 0.00 0.03
BP 140509C00056000 C 05/09/14 56.0 0.00 0.03
BP 140509C00056500 C 05/09/14 56.5 0.00 0.03
BP 140509C00057000 C 05/09/14 57.0 0.00 0.03
BP 140509C00057500 C 05/09/14 57.5 0.00 0.03
BP 140509P00040000 P 05/09/14 40.0 0.00 0.04
BP 140509P00040500 P 05/09/14 40.5 0.00 0.05
BP 140509P00041000 P 05/09/14 41.0 0.00 0.05
BP 140509P00041500 P 05/09/14 41.5 0.00 0.07
BP 140509P00042000 P 05/09/14 42.0 0.01 0.08
BP 140509P00042500 P 05/09/14 42.5 0.01 0.08
BP 140509P00043000 P 05/09/14 43.0 0.02 0.10
BP 140509P00043500 P 05/09/14 43.5 0.03 0.11
BP 140509P00044000 P 05/09/14 44.0 0.05 0.14
BP 140509P00044500 P 05/09/14 44.5 0.07 0.14
BP 140509P00045000 P 05/09/14 45.0 0.10 0.16
BP 140509P00045500 P 05/09/14 45.5 0.15 0.20
BP 140509P00046000 P 05/09/14 46.0 0.21 0.25
BP 140509P00046500 P 05/09/14 46.5 0.29 0.33
BP 140509P00047000 P 05/09/14 47.0 0.40 0.44
BP 140509P00047500 P 05/09/14 47.5 0.54 0.59
BP 140509P00048000 P 05/09/14 48.0 0.74 0.79
BP 140509P00048500 P 05/09/14 48.5 0.99 1.03
BP 140509P00049000 P 05/09/14 49.0 1.29 1.34
BP 140509P00049500 P 05/09/14 49.5 1.65 1.69
BP 140509P00050000 P 05/09/14 50.0 2.03 2.25
BP 140509P00050500 P 05/09/14 50.5 2.42 2.75
BP 140509P00051000 P 05/09/14 51.0 2.88 3.20
BP 140509P00051500 P 05/09/14 51.5 3.35 3.75
BP 140509P00052000 P 05/09/14 52.0 3.80 4.20
BP 140509P00052500 P 05/09/14 52.5 4.30 4.70
BP 140509P00053000 P 05/09/14 53.0 4.80 5.20
BP 140509P00053500 P 05/09/14 53.5 5.30 5.70
BP 140509P00054000 P 05/09/14 54.0 5.75 6.20
BP 140509P00054500 P 05/09/14 54.5 6.25 6.85
BP 140509P00055000 P 05/09/14 55.0 6.20 7.70
BP 140509P00055500 P 05/09/14 55.5 6.65 8.20
BP 140509P00056000 P 05/09/14 56.0 6.35 9.50
BP 140509P00056500 P 05/09/14 56.5 6.85 8.75
BP 140509P00057000 P 05/09/14 57.0 7.40 10.55
BP 140509P00057500 P 05/09/14 57.5 7.85 9.70
BP 140517C00035000 C 05/17/14 35.0 12.00 15.05
BP 140517C00036000 C 05/17/14 36.0 11.00 14.05
BP 140517C00037000 C 05/17/14 37.0 10.00 13.20
BP 140517C00038000 C 05/17/14 38.0 9.10 12.20
BP 140517C00039000 C 05/17/14 39.0 8.90 10.60
BP 140517C00040000 C 05/17/14 40.0 8.35 8.85
BP 140517C00041000 C 05/17/14 41.0 7.35 7.90
BP 140517C00042000 C 05/17/14 42.0 6.30 6.95
BP 140517C00043000 C 05/17/14 43.0 5.40 5.85
BP 140517C00044000 C 05/17/14 44.0 4.45 4.85
BP 140517C00045000 C 05/17/14 45.0 3.50 3.85
BP 140517C00046000 C 05/17/14 46.0 2.55 2.89
BP 140517C00047000 C 05/17/14 47.0 1.95 1.98
BP 140517C00048000 C 05/17/14 48.0 1.16 1.22
BP 140517C00049000 C 05/17/14 49.0 0.62 0.66
BP 140517C00050000 C 05/17/14 50.0 0.30 0.32
BP 140517C00052500 C 05/17/14 52.5 0.02 0.08
BP 140517C00055000 C 05/17/14 55.0 0.00 0.04
BP 140517C00060000 C 05/17/14 60.0 0.00 0.02
BP 140517C00065000 C 05/17/14 65.0 0.00 0.02
BP 140517C00070000 C 05/17/14 70.0 0.00 0.02
BP 140517C00075000 C 05/17/14 75.0 0.00 0.02
BP 140517P00035000 P 05/17/14 35.0 0.00 0.02
BP 140517P00036000 P 05/17/14 36.0 0.00 0.03
BP 140517P00037000 P 05/17/14 37.0 0.00 0.03
BP 140517P00038000 P 05/17/14 38.0 0.00 0.04
BP 140517P00039000 P 05/17/14 39.0 0.00 0.04
BP 140517P00040000 P 05/17/14 40.0 0.01 0.04
BP 140517P00041000 P 05/17/14 41.0 0.02 0.06
BP 140517P00042000 P 05/17/14 42.0 0.03 0.09
BP 140517P00043000 P 05/17/14 43.0 0.05 0.11
BP 140517P00044000 P 05/17/14 44.0 0.08 0.15
BP 140517P00045000 P 05/17/14 45.0 0.15 0.18
BP 140517P00046000 P 05/17/14 46.0 0.26 0.30
BP 140517P00047000 P 05/17/14 47.0 0.45 0.48
BP 140517P00048000 P 05/17/14 48.0 0.79 0.83
BP 140517P00049000 P 05/17/14 49.0 1.33 1.37
BP 140517P00050000 P 05/17/14 50.0 2.05 2.28
BP 140517P00052500 P 05/17/14 52.5 4.30 4.50
BP 140517P00055000 P 05/17/14 55.0 6.75 7.20
BP 140517P00060000 P 05/17/14 60.0 10.40 13.60
BP 140517P00065000 P 05/17/14 65.0 15.35 18.65
BP 140517P00070000 P 05/17/14 70.0 20.35 23.65
BP 140517P00075000 P 05/17/14 75.0 25.35 28.65
BP 140523C00040000 C 05/23/14 40.0 7.20 10.20
BP 140523C00041000 C 05/23/14 41.0 7.30 7.95
BP 140523C00041500 C 05/23/14 41.5 6.80 7.45
BP 140523C00042000 C 05/23/14 42.0 6.35 6.85
BP 140523C00042500 C 05/23/14 42.5 5.85 6.35
BP 140523C00043000 C 05/23/14 43.0 5.40 5.85
BP 140523C00043500 C 05/23/14 43.5 4.90 5.35
BP 140523C00044000 C 05/23/14 44.0 4.40 4.85
BP 140523C00044500 C 05/23/14 44.5 3.95 4.35
BP 140523C00045000 C 05/23/14 45.0 3.50 3.90
BP 140523C00045500 C 05/23/14 45.5 3.00 3.40
BP 140523C00046000 C 05/23/14 46.0 2.55 2.90
BP 140523C00046500 C 05/23/14 46.5 2.14 2.47
BP 140523C00047000 C 05/23/14 47.0 1.93 2.00
BP 140523C00047500 C 05/23/14 47.5 1.50 1.61
BP 140523C00048000 C 05/23/14 48.0 1.19 1.26
BP 140523C00048500 C 05/23/14 48.5 0.93 0.95
BP 140523C00049000 C 05/23/14 49.0 0.68 0.70
BP 140523C00049500 C 05/23/14 49.5 0.48 0.51
BP 140523C00050000 C 05/23/14 50.0 0.33 0.36
BP 140523C00050500 C 05/23/14 50.5 0.20 0.26
BP 140523C00051000 C 05/23/14 51.0 0.12 0.19
BP 140523C00051500 C 05/23/14 51.5 0.09 0.12
BP 140523C00052000 C 05/23/14 52.0 0.05 0.14
BP 140523C00052500 C 05/23/14 52.5 0.05 0.11
BP 140523C00053000 C 05/23/14 53.0 0.02 0.09
BP 140523C00053500 C 05/23/14 53.5 0.02 0.07
BP 140523C00054000 C 05/23/14 54.0 0.02 0.06
BP 140523C00054500 C 05/23/14 54.5 0.01 0.05
BP 140523C00055000 C 05/23/14 55.0 0.01 0.05
BP 140523C00055500 C 05/23/14 55.5 0.00 0.05
BP 140523C00056000 C 05/23/14 56.0 0.00 0.04
BP 140523C00056500 C 05/23/14 56.5 0.00 0.04
BP 140523C00057000 C 05/23/14 57.0 0.00 0.03
BP 140523C00057500 C 05/23/14 57.5 0.00 0.03
BP 140523P00040000 P 05/23/14 40.0 0.01 0.06
BP 140523P00041000 P 05/23/14 41.0 0.02 0.08
BP 140523P00041500 P 05/23/14 41.5 0.01 0.10
BP 140523P00042000 P 05/23/14 42.0 0.02 0.11
BP 140523P00042500 P 05/23/14 42.5 0.02 0.11
BP 140523P00043000 P 05/23/14 43.0 0.06 0.14
BP 140523P00043500 P 05/23/14 43.5 0.08 0.16
BP 140523P00044000 P 05/23/14 44.0 0.11 0.17
BP 140523P00044500 P 05/23/14 44.5 0.14 0.20
BP 140523P00045000 P 05/23/14 45.0 0.19 0.23
BP 140523P00045500 P 05/23/14 45.5 0.24 0.30
BP 140523P00046000 P 05/23/14 46.0 0.32 0.37
BP 140523P00046500 P 05/23/14 46.5 0.41 0.44
BP 140523P00047000 P 05/23/14 47.0 0.53 0.57
BP 140523P00047500 P 05/23/14 47.5 0.69 0.72
BP 140523P00048000 P 05/23/14 48.0 0.89 0.95
BP 140523P00048500 P 05/23/14 48.5 1.13 1.20
BP 140523P00049000 P 05/23/14 49.0 1.43 1.50
BP 140523P00049500 P 05/23/14 49.5 1.76 1.85
BP 140523P00050000 P 05/23/14 50.0 2.13 2.33
BP 140523P00050500 P 05/23/14 50.5 2.49 2.84
BP 140523P00051000 P 05/23/14 51.0 2.95 3.25
BP 140523P00051500 P 05/23/14 51.5 3.35 3.75
BP 140523P00052000 P 05/23/14 52.0 3.85 4.25
BP 140523P00052500 P 05/23/14 52.5 4.30 4.70
BP 140523P00053000 P 05/23/14 53.0 4.80 5.20
BP 140523P00053500 P 05/23/14 53.5 5.30 5.75
BP 140523P00054000 P 05/23/14 54.0 5.80 6.25
BP 140523P00054500 P 05/23/14 54.5 6.25 6.75
BP 140523P00055000 P 05/23/14 55.0 6.75 7.25
BP 140523P00055500 P 05/23/14 55.5 6.85 8.70
BP 140523P00056000 P 05/23/14 56.0 7.15 8.50
BP 140523P00056500 P 05/23/14 56.5 8.10 8.95
BP 140523P00057000 P 05/23/14 57.0 7.85 10.50
BP 140523P00057500 P 05/23/14 57.5 8.70 9.85
BP 140530C00040000 C 05/30/14 40.0 7.70 9.15
BP 140530C00041000 C 05/30/14 41.0 7.30 7.95
BP 140530C00041500 C 05/30/14 41.5 6.80 7.45
BP 140530C00042000 C 05/30/14 42.0 6.35 6.85
BP 140530C00042500 C 05/30/14 42.5 5.85 6.40
BP 140530C00043000 C 05/30/14 43.0 5.40 5.90
BP 140530C00043500 C 05/30/14 43.5 4.90 5.35
BP 140530C00044000 C 05/30/14 44.0 4.45 4.85
BP 140530C00044500 C 05/30/14 44.5 3.95 4.35
BP 140530C00045000 C 05/30/14 45.0 3.50 3.85
BP 140530C00045500 C 05/30/14 45.5 3.00 3.40
BP 140530C00046000 C 05/30/14 46.0 2.56 2.91
BP 140530C00046500 C 05/30/14 46.5 2.13 2.49
BP 140530C00047000 C 05/30/14 47.0 1.95 2.04
BP 140530C00047500 C 05/30/14 47.5 1.52 1.64
BP 140530C00048000 C 05/30/14 48.0 1.23 1.30
BP 140530C00048500 C 05/30/14 48.5 0.97 1.00
BP 140530C00049000 C 05/30/14 49.0 0.73 0.75
BP 140530C00049500 C 05/30/14 49.5 0.52 0.56
BP 140530C00050000 C 05/30/14 50.0 0.36 0.41
BP 140530C00050500 C 05/30/14 50.5 0.24 0.30
BP 140530C00051000 C 05/30/14 51.0 0.17 0.22
BP 140530C00051500 C 05/30/14 51.5 0.13 0.16
BP 140530C00052000 C 05/30/14 52.0 0.08 0.17
BP 140530C00052500 C 05/30/14 52.5 0.05 0.13
BP 140530C00053000 C 05/30/14 53.0 0.03 0.11
BP 140530C00053500 C 05/30/14 53.5 0.03 0.09
BP 140530C00054000 C 05/30/14 54.0 0.02 0.07
BP 140530C00054500 C 05/30/14 54.5 0.02 0.06
BP 140530C00055000 C 05/30/14 55.0 0.01 0.05
BP 140530C00055500 C 05/30/14 55.5 0.01 0.05
BP 140530C00056000 C 05/30/14 56.0 0.01 0.05
BP 140530C00056500 C 05/30/14 56.5 0.00 0.04
BP 140530C00057000 C 05/30/14 57.0 0.00 0.04
BP 140530C00057500 C 05/30/14 57.5 0.00 0.04
BP 140530P00040000 P 05/30/14 40.0 0.01 0.07
BP 140530P00041000 P 05/30/14 41.0 0.01 0.10
BP 140530P00041500 P 05/30/14 41.5 0.01 0.11
BP 140530P00042000 P 05/30/14 42.0 0.03 0.12
BP 140530P00042500 P 05/30/14 42.5 0.03 0.14
BP 140530P00043000 P 05/30/14 43.0 0.08 0.15
BP 140530P00043500 P 05/30/14 43.5 0.09 0.19
BP 140530P00044000 P 05/30/14 44.0 0.13 0.20
BP 140530P00044500 P 05/30/14 44.5 0.17 0.23
BP 140530P00045000 P 05/30/14 45.0 0.22 0.28
BP 140530P00045500 P 05/30/14 45.5 0.28 0.35
BP 140530P00046000 P 05/30/14 46.0 0.37 0.42
BP 140530P00046500 P 05/30/14 46.5 0.47 0.51
BP 140530P00047000 P 05/30/14 47.0 0.60 0.63
BP 140530P00047500 P 05/30/14 47.5 0.76 0.80
BP 140530P00048000 P 05/30/14 48.0 0.96 1.01
BP 140530P00048500 P 05/30/14 48.5 1.20 1.27
BP 140530P00049000 P 05/30/14 49.0 1.49 1.56
BP 140530P00049500 P 05/30/14 49.5 1.81 1.90
BP 140530P00050000 P 05/30/14 50.0 2.16 2.38
BP 140530P00050500 P 05/30/14 50.5 2.53 2.89
BP 140530P00051000 P 05/30/14 51.0 2.97 3.30
BP 140530P00051500 P 05/30/14 51.5 3.40 3.80
BP 140530P00052000 P 05/30/14 52.0 3.85 4.25
BP 140530P00052500 P 05/30/14 52.5 4.35 4.75
BP 140530P00053000 P 05/30/14 53.0 4.80 5.20
BP 140530P00053500 P 05/30/14 53.5 5.30 5.75
BP 140530P00054000 P 05/30/14 54.0 5.80 6.25
BP 140530P00054500 P 05/30/14 54.5 6.30 6.75
BP 140530P00055000 P 05/30/14 55.0 6.75 7.25
BP 140530P00055500 P 05/30/14 55.5 7.20 7.85
BP 140530P00056000 P 05/30/14 56.0 7.20 9.20
BP 140530P00056500 P 05/30/14 56.5 7.75 9.70
BP 140530P00057000 P 05/30/14 57.0 7.85 10.55
BP 140530P00057500 P 05/30/14 57.5 8.60 11.00
BP 140621C00036000 C 06/21/14 36.0 10.95 14.20
BP 140621C00037000 C 06/21/14 37.0 10.00 13.20
BP 140621C00038000 C 06/21/14 38.0 8.95 12.20
BP 140621C00039000 C 06/21/14 39.0 8.00 11.20
BP 140621C00040000 C 06/21/14 40.0 8.30 9.50
BP 140621C00041000 C 06/21/14 41.0 7.30 7.95
BP 140621C00042000 C 06/21/14 42.0 6.50 6.80
BP 140621C00043000 C 06/21/14 43.0 5.35 5.95
BP 140621C00044000 C 06/21/14 44.0 4.45 4.85
BP 140621C00045000 C 06/21/14 45.0 3.50 3.90
BP 140621C00046000 C 06/21/14 46.0 2.73 2.97
BP 140621C00047000 C 06/21/14 47.0 1.98 2.13
BP 140621C00048000 C 06/21/14 48.0 1.40 1.45
BP 140621C00049000 C 06/21/14 49.0 0.89 0.92
BP 140621C00050000 C 06/21/14 50.0 0.53 0.55
BP 140621C00052500 C 06/21/14 52.5 0.12 0.16
BP 140621C00055000 C 06/21/14 55.0 0.03 0.08
BP 140621C00057500 C 06/21/14 57.5 0.01 0.05
BP 140621C00060000 C 06/21/14 60.0 0.00 0.04
BP 140621P00036000 P 06/21/14 36.0 0.01 0.05
BP 140621P00037000 P 06/21/14 37.0 0.01 0.06
BP 140621P00038000 P 06/21/14 38.0 0.02 0.08
BP 140621P00039000 P 06/21/14 39.0 0.03 0.10
BP 140621P00040000 P 06/21/14 40.0 0.05 0.11
BP 140621P00041000 P 06/21/14 41.0 0.07 0.13
BP 140621P00042000 P 06/21/14 42.0 0.09 0.17
BP 140621P00043000 P 06/21/14 43.0 0.15 0.21
BP 140621P00044000 P 06/21/14 44.0 0.23 0.28
BP 140621P00045000 P 06/21/14 45.0 0.35 0.39
BP 140621P00046000 P 06/21/14 46.0 0.52 0.55
BP 140621P00047000 P 06/21/14 47.0 0.79 0.80
BP 140621P00048000 P 06/21/14 48.0 1.17 1.20
BP 140621P00049000 P 06/21/14 49.0 1.68 1.72
BP 140621P00050000 P 06/21/14 50.0 2.33 2.40
BP 140621P00052500 P 06/21/14 52.5 4.40 4.75
BP 140621P00055000 P 06/21/14 55.0 6.70 7.30
BP 140621P00057500 P 06/21/14 57.5 9.25 9.70
BP 140621P00060000 P 06/21/14 60.0 11.15 13.65
BP 140719C00027000 C 07/19/14 27.0 20.00 23.20
BP 140719C00028000 C 07/19/14 28.0 18.95 22.20
BP 140719C00029000 C 07/19/14 29.0 17.95 21.20
BP 140719C00030000 C 07/19/14 30.0 16.95 20.20
BP 140719C00031000 C 07/19/14 31.0 15.95 19.20
BP 140719C00032000 C 07/19/14 32.0 14.95 18.20
BP 140719C00033000 C 07/19/14 33.0 13.95 17.20
BP 140719C00034000 C 07/19/14 34.0 12.95 16.20
BP 140719C00035000 C 07/19/14 35.0 11.95 15.20
BP 140719C00036000 C 07/19/14 36.0 10.95 14.20
BP 140719C00037000 C 07/19/14 37.0 9.95 13.20
BP 140719C00038000 C 07/19/14 38.0 8.95 12.20
BP 140719C00039000 C 07/19/14 39.0 8.10 11.20
BP 140719C00040000 C 07/19/14 40.0 8.35 8.85
BP 140719C00041000 C 07/19/14 41.0 7.35 7.90
BP 140719C00042000 C 07/19/14 42.0 6.35 6.85
BP 140719C00043000 C 07/19/14 43.0 5.40 5.85
BP 140719C00044000 C 07/19/14 44.0 4.50 4.90
BP 140719C00045000 C 07/19/14 45.0 3.60 3.95
BP 140719C00046000 C 07/19/14 46.0 2.89 3.10
BP 140719C00047000 C 07/19/14 47.0 2.26 2.32
BP 140719C00048000 C 07/19/14 48.0 1.64 1.68
BP 140719C00049000 C 07/19/14 49.0 1.14 1.17
BP 140719C00050000 C 07/19/14 50.0 0.75 0.79
BP 140719C00052500 C 07/19/14 52.5 0.24 0.26
BP 140719C00055000 C 07/19/14 55.0 0.06 0.10
BP 140719C00057500 C 07/19/14 57.5 0.03 0.07
BP 140719C00060000 C 07/19/14 60.0 0.01 0.05
BP 140719C00065000 C 07/19/14 65.0 0.00 0.03
BP 140719C00070000 C 07/19/14 70.0 0.00 0.02
BP 140719C00075000 C 07/19/14 75.0 0.00 0.02
BP 140719P00027000 P 07/19/14 27.0 0.00 0.02
BP 140719P00028000 P 07/19/14 28.0 0.00 0.03
BP 140719P00029000 P 07/19/14 29.0 0.00 0.04
BP 140719P00030000 P 07/19/14 30.0 0.00 0.04
BP 140719P00031000 P 07/19/14 31.0 0.00 0.05
BP 140719P00032000 P 07/19/14 32.0 0.00 0.05
BP 140719P00033000 P 07/19/14 33.0 0.01 0.05
BP 140719P00034000 P 07/19/14 34.0 0.01 0.06
BP 140719P00035000 P 07/19/14 35.0 0.02 0.06
BP 140719P00036000 P 07/19/14 36.0 0.02 0.09
BP 140719P00037000 P 07/19/14 37.0 0.03 0.10
BP 140719P00038000 P 07/19/14 38.0 0.05 0.11
BP 140719P00039000 P 07/19/14 39.0 0.07 0.11
BP 140719P00040000 P 07/19/14 40.0 0.09 0.12
BP 140719P00041000 P 07/19/14 41.0 0.12 0.19
BP 140719P00042000 P 07/19/14 42.0 0.17 0.24
BP 140719P00043000 P 07/19/14 43.0 0.25 0.30
BP 140719P00044000 P 07/19/14 44.0 0.36 0.40
BP 140719P00045000 P 07/19/14 45.0 0.51 0.55
BP 140719P00046000 P 07/19/14 46.0 0.72 0.77
BP 140719P00047000 P 07/19/14 47.0 1.01 1.06
BP 140719P00048000 P 07/19/14 48.0 1.41 1.44
BP 140719P00049000 P 07/19/14 49.0 1.92 1.96
BP 140719P00050000 P 07/19/14 50.0 2.54 2.60
BP 140719P00052500 P 07/19/14 52.5 4.50 4.85
BP 140719P00055000 P 07/19/14 55.0 6.80 7.25
BP 140719P00057500 P 07/19/14 57.5 9.15 9.75
BP 140719P00060000 P 07/19/14 60.0 11.25 13.45
BP 140719P00065000 P 07/19/14 65.0 15.40 18.65
BP 140719P00070000 P 07/19/14 70.0 20.35 23.60
BP 140719P00075000 P 07/19/14 75.0 25.35 28.65
BP 141018C00028000 C 10/18/14 28.0 18.95 22.20
BP 141018C00029000 C 10/18/14 29.0 17.95 21.20
BP 141018C00030000 C 10/18/14 30.0 16.90 20.20
BP 141018C00031000 C 10/18/14 31.0 15.90 19.20
BP 141018C00032000 C 10/18/14 32.0 14.90 18.20
BP 141018C00033000 C 10/18/14 33.0 13.95 17.20
BP 141018C00034000 C 10/18/14 34.0 12.90 16.20
BP 141018C00035000 C 10/18/14 35.0 11.95 15.20
BP 141018C00036000 C 10/18/14 36.0 10.95 14.20
BP 141018C00037000 C 10/18/14 37.0 9.95 13.20
BP 141018C00038000 C 10/18/14 38.0 8.95 12.20
BP 141018C00039000 C 10/18/14 39.0 9.35 9.85
BP 141018C00040000 C 10/18/14 40.0 8.35 8.80
BP 141018C00041000 C 10/18/14 41.0 7.40 7.85
BP 141018C00042000 C 10/18/14 42.0 6.40 6.85
BP 141018C00043000 C 10/18/14 43.0 5.50 5.95
BP 141018C00044000 C 10/18/14 44.0 4.65 5.05
BP 141018C00045000 C 10/18/14 45.0 4.00 4.15
BP 141018C00046000 C 10/18/14 46.0 3.30 3.40
BP 141018C00047000 C 10/18/14 47.0 2.68 2.74
BP 141018C00048000 C 10/18/14 48.0 2.11 2.16
BP 141018C00049000 C 10/18/14 49.0 1.62 1.67
BP 141018C00050000 C 10/18/14 50.0 1.24 1.28
BP 141018C00052500 C 10/18/14 52.5 0.55 0.60
BP 141018C00055000 C 10/18/14 55.0 0.25 0.29
BP 141018C00057500 C 10/18/14 57.5 0.10 0.15
BP 141018C00060000 C 10/18/14 60.0 0.06 0.09
BP 141018C00065000 C 10/18/14 65.0 0.03 0.05
BP 141018C00070000 C 10/18/14 70.0 0.01 0.04
BP 141018P00028000 P 10/18/14 28.0 0.03 0.07
BP 141018P00029000 P 10/18/14 29.0 0.03 0.09
BP 141018P00030000 P 10/18/14 30.0 0.04 0.10
BP 141018P00031000 P 10/18/14 31.0 0.04 0.10
BP 141018P00032000 P 10/18/14 32.0 0.06 0.13
BP 141018P00033000 P 10/18/14 33.0 0.07 0.15
BP 141018P00034000 P 10/18/14 34.0 0.09 0.11
BP 141018P00035000 P 10/18/14 35.0 0.11 0.19
BP 141018P00036000 P 10/18/14 36.0 0.13 0.21
BP 141018P00037000 P 10/18/14 37.0 0.18 0.25
BP 141018P00038000 P 10/18/14 38.0 0.23 0.29
BP 141018P00039000 P 10/18/14 39.0 0.29 0.34
BP 141018P00040000 P 10/18/14 40.0 0.37 0.41
BP 141018P00041000 P 10/18/14 41.0 0.46 0.50
BP 141018P00042000 P 10/18/14 42.0 0.59 0.62
BP 141018P00043000 P 10/18/14 43.0 0.75 0.78
BP 141018P00044000 P 10/18/14 44.0 0.95 0.98
BP 141018P00045000 P 10/18/14 45.0 1.20 1.23
BP 141018P00046000 P 10/18/14 46.0 1.51 1.55
BP 141018P00047000 P 10/18/14 47.0 1.91 1.93
BP 141018P00048000 P 10/18/14 48.0 2.37 2.39
BP 141018P00049000 P 10/18/14 49.0 2.91 2.95
BP 141018P00050000 P 10/18/14 50.0 3.50 3.60
BP 141018P00052500 P 10/18/14 52.5 5.35 5.45
BP 141018P00055000 P 10/18/14 55.0 7.50 7.95
BP 141018P00057500 P 10/18/14 57.5 9.10 10.65
BP 141018P00060000 P 10/18/14 60.0 11.60 13.50
BP 141018P00065000 P 10/18/14 65.0 16.40 19.00
BP 141018P00070000 P 10/18/14 70.0 20.90 24.20
BP 150117C00020000 C 01/17/15 20.0 26.95 30.20
BP 150117C00023000 C 01/17/15 23.0 23.95 27.20
BP 150117C00025000 C 01/17/15 25.0 21.95 25.20
BP 150117C00028000 C 01/17/15 28.0 18.95 22.20
BP 150117C00030000 C 01/17/15 30.0 16.95 20.20
BP 150117C00033000 C 01/17/15 33.0 13.95 17.20
BP 150117C00035000 C 01/17/15 35.0 11.95 13.95
BP 150117C00038000 C 01/17/15 38.0 10.20 11.00
BP 150117C00040000 C 01/17/15 40.0 8.35 9.00
BP 150117C00042000 C 01/17/15 42.0 6.50 6.90
BP 150117C00045000 C 01/17/15 45.0 4.35 4.40
BP 150117C00047000 C 01/17/15 47.0 3.05 3.15
BP 150117C00050000 C 01/17/15 50.0 1.66 1.72
BP 150117C00052500 C 01/17/15 52.5 0.91 0.98
BP 150117C00055000 C 01/17/15 55.0 0.49 0.51
BP 150117C00057500 C 01/17/15 57.5 0.23 0.30
BP 150117C00060000 C 01/17/15 60.0 0.13 0.18
BP 150117C00065000 C 01/17/15 65.0 0.06 0.08
BP 150117C00070000 C 01/17/15 70.0 0.03 0.05
BP 150117P00020000 P 01/17/15 20.0 0.01 0.06
BP 150117P00023000 P 01/17/15 23.0 0.03 0.08
BP 150117P00025000 P 01/17/15 25.0 0.05 0.10
BP 150117P00028000 P 01/17/15 28.0 0.07 0.15
BP 150117P00030000 P 01/17/15 30.0 0.11 0.16
BP 150117P00033000 P 01/17/15 33.0 0.18 0.26
BP 150117P00035000 P 01/17/15 35.0 0.26 0.35
BP 150117P00038000 P 01/17/15 38.0 0.48 0.51
BP 150117P00040000 P 01/17/15 40.0 0.72 0.77
BP 150117P00042000 P 01/17/15 42.0 1.07 1.11
BP 150117P00045000 P 01/17/15 45.0 1.91 1.94
BP 150117P00047000 P 01/17/15 47.0 2.73 2.76
BP 150117P00050000 P 01/17/15 50.0 4.40 4.50
BP 150117P00052500 P 01/17/15 52.5 6.20 6.30
BP 150117P00055000 P 01/17/15 55.0 8.05 8.75
BP 150117P00057500 P 01/17/15 57.5 10.35 11.15
BP 150117P00060000 P 01/17/15 60.0 12.75 13.55
BP 150117P00065000 P 01/17/15 65.0 17.60 18.45
BP 150117P00070000 P 01/17/15 70.0 21.80 24.55
BP 160115C00023000 C 01/15/16 23.0 23.20 28.00
BP 160115C00025000 C 01/15/16 25.0 21.20 26.00
BP 160115C00028000 C 01/15/16 28.0 18.20 23.00
BP 160115C00030000 C 01/15/16 30.0 16.20 21.00
BP 160115C00033000 C 01/15/16 33.0 13.20 18.00
BP 160115C00035000 C 01/15/16 35.0 11.20 16.00
BP 160115C00038000 C 01/15/16 38.0 8.50 12.65
BP 160115C00040000 C 01/15/16 40.0 8.40 9.10
BP 160115C00042000 C 01/15/16 42.0 7.05 7.20
BP 160115C00045000 C 01/15/16 45.0 5.00 5.20
BP 160115C00047000 C 01/15/16 47.0 3.95 4.10
BP 160115C00050000 C 01/15/16 50.0 2.66 2.80
BP 160115C00052500 C 01/15/16 52.5 1.82 1.99
BP 160115C00055000 C 01/15/16 55.0 1.25 1.40
BP 160115C00057500 C 01/15/16 57.5 0.85 0.98
BP 160115C00060000 C 01/15/16 60.0 0.60 0.70
BP 160115C00065000 C 01/15/16 65.0 0.27 0.37
BP 160115P00023000 P 01/15/16 23.0 0.15 0.27
BP 160115P00025000 P 01/15/16 25.0 0.22 0.32
BP 160115P00028000 P 01/15/16 28.0 0.36 0.48
BP 160115P00030000 P 01/15/16 30.0 0.50 0.60
BP 160115P00033000 P 01/15/16 33.0 0.83 0.93
BP 160115P00035000 P 01/15/16 35.0 1.14 1.23
BP 160115P00038000 P 01/15/16 38.0 1.77 1.85
BP 160115P00040000 P 01/15/16 40.0 2.33 2.39
BP 160115P00042000 P 01/15/16 42.0 2.94 3.10
BP 160115P00045000 P 01/15/16 45.0 4.30 4.40
BP 160115P00047000 P 01/15/16 47.0 5.30 5.50
BP 160115P00050000 P 01/15/16 50.0 7.15 7.35
BP 160115P00052500 P 01/15/16 52.5 8.95 9.15
BP 160115P00055000 P 01/15/16 55.0 10.80 11.25
BP 160115P00057500 P 01/15/16 57.5 12.40 13.95
BP 160115P00060000 P 01/15/16 60.0 14.60 16.15
BP 160115P00065000 P 01/15/16 65.0 19.25 20.80

OPRA data is delayed 15 minutes.