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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 141107C00030000 C 11/07/14 30.0 11.05 14.75
BP 141107C00031000 C 11/07/14 31.0 10.60 13.95
BP 141107C00032000 C 11/07/14 32.0 9.05 13.05
BP 141107C00033000 C 11/07/14 33.0 8.05 12.05
BP 141107C00034000 C 11/07/14 34.0 7.00 10.10
BP 141107C00035000 C 11/07/14 35.0 6.00 9.00
BP 141107C00036000 C 11/07/14 36.0 6.55 7.65
BP 141107C00036500 C 11/07/14 36.5 6.10 7.10
BP 141107C00037000 C 11/07/14 37.0 5.55 6.60
BP 141107C00037500 C 11/07/14 37.5 5.05 6.10
BP 141107C00038000 C 11/07/14 38.0 4.60 5.60
BP 141107C00038500 C 11/07/14 38.5 4.05 5.05
BP 141107C00039000 C 11/07/14 39.0 3.60 4.55
BP 141107C00039500 C 11/07/14 39.5 3.10 4.05
BP 141107C00040000 C 11/07/14 40.0 2.60 3.55
BP 141107C00040500 C 11/07/14 40.5 2.18 3.05
BP 141107C00041000 C 11/07/14 41.0 2.01 2.51
BP 141107C00041500 C 11/07/14 41.5 1.21 2.00
BP 141107C00042000 C 11/07/14 42.0 1.34 1.50
BP 141107C00042500 C 11/07/14 42.5 0.81 1.03
BP 141107C00043000 C 11/07/14 43.0 0.54 0.58
BP 141107C00043500 C 11/07/14 43.5 0.24 0.27
BP 141107C00044000 C 11/07/14 44.0 0.08 0.11
BP 141107C00044500 C 11/07/14 44.5 0.02 0.03
BP 141107C00045000 C 11/07/14 45.0 0.00 0.04
BP 141107C00045500 C 11/07/14 45.5 0.00 0.03
BP 141107C00046000 C 11/07/14 46.0 0.00 0.03
BP 141107C00046500 C 11/07/14 46.5 0.00 0.03
BP 141107C00047000 C 11/07/14 47.0 0.00 0.03
BP 141107C00047500 C 11/07/14 47.5 0.00 0.03
BP 141107C00048000 C 11/07/14 48.0 0.00 0.02
BP 141107C00048500 C 11/07/14 48.5 0.00 0.02
BP 141107C00049000 C 11/07/14 49.0 0.00 0.02
BP 141107C00049500 C 11/07/14 49.5 0.00 0.02
BP 141107C00050000 C 11/07/14 50.0 0.00 0.02
BP 141107C00050500 C 11/07/14 50.5 0.00 0.02
BP 141107C00051000 C 11/07/14 51.0 0.00 0.02
BP 141107C00051500 C 11/07/14 51.5 0.00 0.02
BP 141107C00052000 C 11/07/14 52.0 0.00 0.02
BP 141107C00052500 C 11/07/14 52.5 0.00 0.02
BP 141107C00053000 C 11/07/14 53.0 0.00 0.02
BP 141107C00053500 C 11/07/14 53.5 0.00 0.02
BP 141107C00054000 C 11/07/14 54.0 0.00 0.02
BP 141107C00055000 C 11/07/14 55.0 0.00 0.02
BP 141107P00030000 P 11/07/14 30.0 0.00 0.02
BP 141107P00031000 P 11/07/14 31.0 0.00 0.02
BP 141107P00032000 P 11/07/14 32.0 0.00 0.02
BP 141107P00033000 P 11/07/14 33.0 0.00 0.02
BP 141107P00034000 P 11/07/14 34.0 0.00 0.02
BP 141107P00035000 P 11/07/14 35.0 0.00 0.03
BP 141107P00036000 P 11/07/14 36.0 0.00 0.03
BP 141107P00036500 P 11/07/14 36.5 0.00 0.03
BP 141107P00037000 P 11/07/14 37.0 0.01 0.03
BP 141107P00037500 P 11/07/14 37.5 0.02 0.03
BP 141107P00038000 P 11/07/14 38.0 0.01 0.03
BP 141107P00038500 P 11/07/14 38.5 0.01 0.07
BP 141107P00039000 P 11/07/14 39.0 0.01 0.08
BP 141107P00039500 P 11/07/14 39.5 0.03 0.06
BP 141107P00040000 P 11/07/14 40.0 0.03 0.06
BP 141107P00040500 P 11/07/14 40.5 0.04 0.06
BP 141107P00041000 P 11/07/14 41.0 0.06 0.09
BP 141107P00041500 P 11/07/14 41.5 0.09 0.11
BP 141107P00042000 P 11/07/14 42.0 0.15 0.17
BP 141107P00042500 P 11/07/14 42.5 0.26 0.29
BP 141107P00043000 P 11/07/14 43.0 0.47 0.50
BP 141107P00043500 P 11/07/14 43.5 0.76 0.92
BP 141107P00044000 P 11/07/14 44.0 1.15 1.60
BP 141107P00044500 P 11/07/14 44.5 1.62 2.12
BP 141107P00045000 P 11/07/14 45.0 2.10 2.81
BP 141107P00045500 P 11/07/14 45.5 2.59 3.45
BP 141107P00046000 P 11/07/14 46.0 3.05 3.70
BP 141107P00046500 P 11/07/14 46.5 3.55 4.50
BP 141107P00047000 P 11/07/14 47.0 4.00 4.65
BP 141107P00047500 P 11/07/14 47.5 4.55 5.20
BP 141107P00048000 P 11/07/14 48.0 5.00 5.75
BP 141107P00048500 P 11/07/14 48.5 5.40 6.15
BP 141107P00049000 P 11/07/14 49.0 5.95 7.05
BP 141107P00049500 P 11/07/14 49.5 6.35 7.55
BP 141107P00050000 P 11/07/14 50.0 5.20 8.85
BP 141107P00050500 P 11/07/14 50.5 6.00 9.30
BP 141107P00051000 P 11/07/14 51.0 6.15 9.80
BP 141107P00051500 P 11/07/14 51.5 6.65 10.20
BP 141107P00052000 P 11/07/14 52.0 7.50 10.80
BP 141107P00052500 P 11/07/14 52.5 8.00 11.30
BP 141107P00053000 P 11/07/14 53.0 8.45 12.00
BP 141107P00053500 P 11/07/14 53.5 9.00 12.30
BP 141107P00054000 P 11/07/14 54.0 9.15 12.80
BP 141107P00055000 P 11/07/14 55.0 10.45 13.75
BP 141114C00032000 C 11/14/14 32.0 9.65 13.20
BP 141114C00033000 C 11/14/14 33.0 8.60 12.10
BP 141114C00034000 C 11/14/14 34.0 7.50 11.20
BP 141114C00035000 C 11/14/14 35.0 6.35 10.05
BP 141114C00036000 C 11/14/14 36.0 6.65 7.65
BP 141114C00036500 C 11/14/14 36.5 6.15 7.10
BP 141114C00037000 C 11/14/14 37.0 5.65 6.70
BP 141114C00037500 C 11/14/14 37.5 5.15 6.20
BP 141114C00038000 C 11/14/14 38.0 4.65 5.70
BP 141114C00038500 C 11/14/14 38.5 4.15 5.05
BP 141114C00039000 C 11/14/14 39.0 3.65 4.55
BP 141114C00039500 C 11/14/14 39.5 3.15 4.05
BP 141114C00040000 C 11/14/14 40.0 2.68 3.55
BP 141114C00040500 C 11/14/14 40.5 2.19 3.05
BP 141114C00041000 C 11/14/14 41.0 1.70 2.51
BP 141114C00041500 C 11/14/14 41.5 1.40 2.00
BP 141114C00042000 C 11/14/14 42.0 1.21 1.52
BP 141114C00042500 C 11/14/14 42.5 0.95 1.06
BP 141114C00043000 C 11/14/14 43.0 0.63 0.65
BP 141114C00043500 C 11/14/14 43.5 0.35 0.37
BP 141114C00044000 C 11/14/14 44.0 0.18 0.20
BP 141114C00044500 C 11/14/14 44.5 0.05 0.10
BP 141114C00045000 C 11/14/14 45.0 0.04 0.06
BP 141114C00045500 C 11/14/14 45.5 0.01 0.05
BP 141114C00046000 C 11/14/14 46.0 0.00 0.04
BP 141114C00046500 C 11/14/14 46.5 0.00 0.04
BP 141114C00047000 C 11/14/14 47.0 0.00 0.03
BP 141114C00047500 C 11/14/14 47.5 0.00 0.03
BP 141114C00048000 C 11/14/14 48.0 0.00 0.03
BP 141114C00048500 C 11/14/14 48.5 0.00 0.03
BP 141114C00049000 C 11/14/14 49.0 0.00 0.03
BP 141114C00049500 C 11/14/14 49.5 0.00 0.03
BP 141114C00050000 C 11/14/14 50.0 0.00 0.03
BP 141114C00050500 C 11/14/14 50.5 0.00 0.02
BP 141114C00051000 C 11/14/14 51.0 0.00 0.02
BP 141114C00051500 C 11/14/14 51.5 0.00 0.02
BP 141114C00052000 C 11/14/14 52.0 0.00 0.02
BP 141114C00052500 C 11/14/14 52.5 0.00 0.02
BP 141114C00053000 C 11/14/14 53.0 0.00 0.02
BP 141114C00054000 C 11/14/14 54.0 0.00 0.02
BP 141114P00032000 P 11/14/14 32.0 0.00 0.03
BP 141114P00033000 P 11/14/14 33.0 0.00 0.03
BP 141114P00034000 P 11/14/14 34.0 0.00 0.03
BP 141114P00035000 P 11/14/14 35.0 0.00 0.04
BP 141114P00036000 P 11/14/14 36.0 0.01 0.06
BP 141114P00036500 P 11/14/14 36.5 0.01 0.07
BP 141114P00037000 P 11/14/14 37.0 0.02 0.09
BP 141114P00037500 P 11/14/14 37.5 0.02 0.09
BP 141114P00038000 P 11/14/14 38.0 0.03 0.10
BP 141114P00038500 P 11/14/14 38.5 0.04 0.11
BP 141114P00039000 P 11/14/14 39.0 0.05 0.10
BP 141114P00039500 P 11/14/14 39.5 0.06 0.13
BP 141114P00040000 P 11/14/14 40.0 0.09 0.14
BP 141114P00040500 P 11/14/14 40.5 0.11 0.17
BP 141114P00041000 P 11/14/14 41.0 0.14 0.17
BP 141114P00041500 P 11/14/14 41.5 0.20 0.23
BP 141114P00042000 P 11/14/14 42.0 0.29 0.32
BP 141114P00042500 P 11/14/14 42.5 0.44 0.47
BP 141114P00043000 P 11/14/14 43.0 0.66 0.69
BP 141114P00043500 P 11/14/14 43.5 0.92 1.04
BP 141114P00044000 P 11/14/14 44.0 1.28 1.41
BP 141114P00044500 P 11/14/14 44.5 1.69 2.10
BP 141114P00045000 P 11/14/14 45.0 2.13 2.66
BP 141114P00045500 P 11/14/14 45.5 2.61 3.20
BP 141114P00046000 P 11/14/14 46.0 3.10 3.95
BP 141114P00046500 P 11/14/14 46.5 3.60 4.45
BP 141114P00047000 P 11/14/14 47.0 4.05 4.95
BP 141114P00047500 P 11/14/14 47.5 4.45 5.45
BP 141114P00048000 P 11/14/14 48.0 5.05 5.95
BP 141114P00048500 P 11/14/14 48.5 5.45 6.45
BP 141114P00049000 P 11/14/14 49.0 6.05 6.95
BP 141114P00049500 P 11/14/14 49.5 6.40 7.35
BP 141114P00050000 P 11/14/14 50.0 5.55 8.85
BP 141114P00050500 P 11/14/14 50.5 5.90 9.35
BP 141114P00051000 P 11/14/14 51.0 6.55 9.85
BP 141114P00051500 P 11/14/14 51.5 6.75 10.70
BP 141114P00052000 P 11/14/14 52.0 7.55 10.85
BP 141114P00052500 P 11/14/14 52.5 7.85 11.65
BP 141114P00053000 P 11/14/14 53.0 8.50 11.80
BP 141114P00054000 P 11/14/14 54.0 9.15 12.80
BP 141122C00029000 C 11/22/14 29.0 12.50 16.10
BP 141122C00030000 C 11/22/14 30.0 11.10 15.05
BP 141122C00031000 C 11/22/14 31.0 10.10 14.05
BP 141122C00032000 C 11/22/14 32.0 9.10 13.05
BP 141122C00033000 C 11/22/14 33.0 8.10 12.05
BP 141122C00033500 C 11/22/14 33.5 7.60 11.55
BP 141122C00034000 C 11/22/14 34.0 7.80 11.00
BP 141122C00034500 C 11/22/14 34.5 6.55 9.80
BP 141122C00035000 C 11/22/14 35.0 6.80 9.90
BP 141122C00035500 C 11/22/14 35.5 6.60 8.30
BP 141122C00036000 C 11/22/14 36.0 6.90 7.55
BP 141122C00036500 C 11/22/14 36.5 6.40 7.05
BP 141122C00037000 C 11/22/14 37.0 5.90 6.55
BP 141122C00037500 C 11/22/14 37.5 5.40 6.05
BP 141122C00038000 C 11/22/14 38.0 4.90 5.55
BP 141122C00038500 C 11/22/14 38.5 4.40 5.00
BP 141122C00039000 C 11/22/14 39.0 3.90 4.55
BP 141122C00039500 C 11/22/14 39.5 3.40 4.05
BP 141122C00040000 C 11/22/14 40.0 2.92 3.50
BP 141122C00040500 C 11/22/14 40.5 2.42 3.00
BP 141122C00041000 C 11/22/14 41.0 1.96 2.50
BP 141122C00041500 C 11/22/14 41.5 1.57 2.01
BP 141122C00042000 C 11/22/14 42.0 1.35 1.53
BP 141122C00042500 C 11/22/14 42.5 1.05 1.10
BP 141122C00043000 C 11/22/14 43.0 0.65 0.75
BP 141122C00043500 C 11/22/14 43.5 0.44 0.48
BP 141122C00044000 C 11/22/14 44.0 0.28 0.29
BP 141122C00044500 C 11/22/14 44.5 0.15 0.19
BP 141122C00045000 C 11/22/14 45.0 0.09 0.10
BP 141122C00045500 C 11/22/14 45.5 0.04 0.08
BP 141122C00046000 C 11/22/14 46.0 0.02 0.06
BP 141122C00046500 C 11/22/14 46.5 0.01 0.05
BP 141122C00047000 C 11/22/14 47.0 0.00 0.04
BP 141122C00047500 C 11/22/14 47.5 0.00 0.04
BP 141122C00048000 C 11/22/14 48.0 0.00 0.02
BP 141122C00048500 C 11/22/14 48.5 0.00 0.03
BP 141122C00049000 C 11/22/14 49.0 0.00 0.01
BP 141122C00049500 C 11/22/14 49.5 0.00 0.03
BP 141122C00050000 C 11/22/14 50.0 0.00 0.01
BP 141122C00050500 C 11/22/14 50.5 0.00 0.03
BP 141122C00051000 C 11/22/14 51.0 0.00 0.02
BP 141122C00051500 C 11/22/14 51.5 0.00 0.02
BP 141122C00052000 C 11/22/14 52.0 0.00 0.02
BP 141122C00052500 C 11/22/14 52.5 0.00 0.02
BP 141122C00053000 C 11/22/14 53.0 0.00 0.02
BP 141122C00053500 C 11/22/14 53.5 0.00 0.02
BP 141122C00054000 C 11/22/14 54.0 0.00 0.02
BP 141122C00054500 C 11/22/14 54.5 0.00 0.02
BP 141122C00055000 C 11/22/14 55.0 0.00 0.02
BP 141122C00055500 C 11/22/14 55.5 0.00 0.02
BP 141122C00056000 C 11/22/14 56.0 0.00 0.02
BP 141122C00056500 C 11/22/14 56.5 0.00 0.02
BP 141122C00057000 C 11/22/14 57.0 0.00 0.02
BP 141122C00057500 C 11/22/14 57.5 0.00 0.02
BP 141122C00060000 C 11/22/14 60.0 0.00 0.02
BP 141122C00065000 C 11/22/14 65.0 0.00 0.02
BP 141122C00070000 C 11/22/14 70.0 0.00 0.02
BP 141122P00029000 P 11/22/14 29.0 0.00 0.01
BP 141122P00030000 P 11/22/14 30.0 0.00 0.01
BP 141122P00031000 P 11/22/14 31.0 0.00 0.03
BP 141122P00032000 P 11/22/14 32.0 0.00 0.02
BP 141122P00033000 P 11/22/14 33.0 0.00 0.04
BP 141122P00033500 P 11/22/14 33.5 0.00 0.04
BP 141122P00034000 P 11/22/14 34.0 0.01 0.05
BP 141122P00034500 P 11/22/14 34.5 0.01 0.06
BP 141122P00035000 P 11/22/14 35.0 0.03 0.07
BP 141122P00035500 P 11/22/14 35.5 0.01 0.07
BP 141122P00036000 P 11/22/14 36.0 0.02 0.08
BP 141122P00036500 P 11/22/14 36.5 0.03 0.08
BP 141122P00037000 P 11/22/14 37.0 0.03 0.09
BP 141122P00037500 P 11/22/14 37.5 0.04 0.10
BP 141122P00038000 P 11/22/14 38.0 0.05 0.09
BP 141122P00038500 P 11/22/14 38.5 0.07 0.12
BP 141122P00039000 P 11/22/14 39.0 0.09 0.13
BP 141122P00039500 P 11/22/14 39.5 0.11 0.16
BP 141122P00040000 P 11/22/14 40.0 0.13 0.17
BP 141122P00040500 P 11/22/14 40.5 0.17 0.21
BP 141122P00041000 P 11/22/14 41.0 0.22 0.26
BP 141122P00041500 P 11/22/14 41.5 0.30 0.35
BP 141122P00042000 P 11/22/14 42.0 0.42 0.46
BP 141122P00042500 P 11/22/14 42.5 0.58 0.63
BP 141122P00043000 P 11/22/14 43.0 0.80 0.84
BP 141122P00043500 P 11/22/14 43.5 1.06 1.12
BP 141122P00044000 P 11/22/14 44.0 1.39 1.47
BP 141122P00044500 P 11/22/14 44.5 1.78 2.12
BP 141122P00045000 P 11/22/14 45.0 2.21 2.60
BP 141122P00045500 P 11/22/14 45.5 2.66 3.10
BP 141122P00046000 P 11/22/14 46.0 3.10 3.70
BP 141122P00046500 P 11/22/14 46.5 3.60 4.20
BP 141122P00047000 P 11/22/14 47.0 4.10 4.70
BP 141122P00047500 P 11/22/14 47.5 4.60 5.20
BP 141122P00048000 P 11/22/14 48.0 5.10 5.60
BP 141122P00048500 P 11/22/14 48.5 5.55 6.25
BP 141122P00049000 P 11/22/14 49.0 6.00 6.70
BP 141122P00049500 P 11/22/14 49.5 6.55 7.25
BP 141122P00050000 P 11/22/14 50.0 6.45 8.30
BP 141122P00050500 P 11/22/14 50.5 6.90 8.80
BP 141122P00051000 P 11/22/14 51.0 7.40 9.30
BP 141122P00051500 P 11/22/14 51.5 7.00 9.50
BP 141122P00052000 P 11/22/14 52.0 7.50 10.80
BP 141122P00052500 P 11/22/14 52.5 8.00 11.30
BP 141122P00053000 P 11/22/14 53.0 8.50 11.80
BP 141122P00053500 P 11/22/14 53.5 9.00 12.30
BP 141122P00054000 P 11/22/14 54.0 9.50 12.80
BP 141122P00054500 P 11/22/14 54.5 10.00 13.30
BP 141122P00055000 P 11/22/14 55.0 10.50 13.80
BP 141122P00055500 P 11/22/14 55.5 11.00 14.30
BP 141122P00056000 P 11/22/14 56.0 11.50 14.80
BP 141122P00056500 P 11/22/14 56.5 11.95 15.35
BP 141122P00057000 P 11/22/14 57.0 12.50 15.80
BP 141122P00057500 P 11/22/14 57.5 13.00 16.30
BP 141122P00060000 P 11/22/14 60.0 15.35 19.40
BP 141122P00065000 P 11/22/14 65.0 20.45 23.95
BP 141122P00070000 P 11/22/14 70.0 25.45 28.85
BP 141128C00030000 C 11/28/14 30.0 11.65 15.20
BP 141128C00031000 C 11/28/14 31.0 10.10 14.15
BP 141128C00032000 C 11/28/14 32.0 9.10 13.45
BP 141128C00033000 C 11/28/14 33.0 8.50 12.15
BP 141128C00034000 C 11/28/14 34.0 7.50 11.15
BP 141128C00035000 C 11/28/14 35.0 6.10 9.90
BP 141128C00035500 C 11/28/14 35.5 5.95 9.50
BP 141128C00036000 C 11/28/14 36.0 6.30 7.65
BP 141128C00036500 C 11/28/14 36.5 5.80 7.80
BP 141128C00037000 C 11/28/14 37.0 5.20 6.70
BP 141128C00037500 C 11/28/14 37.5 4.80 6.15
BP 141128C00038000 C 11/28/14 38.0 4.30 5.65
BP 141128C00038500 C 11/28/14 38.5 3.85 5.15
BP 141128C00039000 C 11/28/14 39.0 3.65 4.70
BP 141128C00039500 C 11/28/14 39.5 3.10 4.30
BP 141128C00040000 C 11/28/14 40.0 2.82 3.50
BP 141128C00040500 C 11/28/14 40.5 2.11 3.05
BP 141128C00041000 C 11/28/14 41.0 1.73 2.51
BP 141128C00041500 C 11/28/14 41.5 1.57 2.03
BP 141128C00042000 C 11/28/14 42.0 1.43 1.57
BP 141128C00042500 C 11/28/14 42.5 1.02 1.16
BP 141128C00043000 C 11/28/14 43.0 0.72 0.82
BP 141128C00043500 C 11/28/14 43.5 0.49 0.57
BP 141128C00044000 C 11/28/14 44.0 0.33 0.39
BP 141128C00044500 C 11/28/14 44.5 0.16 0.25
BP 141128C00045000 C 11/28/14 45.0 0.09 0.16
BP 141128C00045500 C 11/28/14 45.5 0.04 0.12
BP 141128C00046000 C 11/28/14 46.0 0.03 0.08
BP 141128C00046500 C 11/28/14 46.5 0.02 0.07
BP 141128C00047000 C 11/28/14 47.0 0.01 0.06
BP 141128C00047500 C 11/28/14 47.5 0.00 0.05
BP 141128C00048000 C 11/28/14 48.0 0.00 0.04
BP 141128C00048500 C 11/28/14 48.5 0.00 0.04
BP 141128C00049000 C 11/28/14 49.0 0.00 0.04
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 0.03
BP 141128C00051500 C 11/28/14 51.5 0.00 0.03
BP 141128C00052000 C 11/28/14 52.0 0.00 0.02
BP 141128C00052500 C 11/28/14 52.5 0.00 0.02
BP 141128C00053000 C 11/28/14 53.0 0.00 0.02
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 0.04
BP 141128P00033000 P 11/28/14 33.0 0.00 0.05
BP 141128P00034000 P 11/28/14 34.0 0.01 0.07
BP 141128P00035000 P 11/28/14 35.0 0.02 0.09
BP 141128P00035500 P 11/28/14 35.5 0.03 0.10
BP 141128P00036000 P 11/28/14 36.0 0.03 0.11
BP 141128P00036500 P 11/28/14 36.5 0.04 0.12
BP 141128P00037000 P 11/28/14 37.0 0.05 0.12
BP 141128P00037500 P 11/28/14 37.5 0.07 0.13
BP 141128P00038000 P 11/28/14 38.0 0.08 0.14
BP 141128P00038500 P 11/28/14 38.5 0.10 0.16
BP 141128P00039000 P 11/28/14 39.0 0.12 0.18
BP 141128P00039500 P 11/28/14 39.5 0.14 0.20
BP 141128P00040000 P 11/28/14 40.0 0.17 0.25
BP 141128P00040500 P 11/28/14 40.5 0.22 0.30
BP 141128P00041000 P 11/28/14 41.0 0.28 0.38
BP 141128P00041500 P 11/28/14 41.5 0.37 0.45
BP 141128P00042000 P 11/28/14 42.0 0.50 0.56
BP 141128P00042500 P 11/28/14 42.5 0.66 0.72
BP 141128P00043000 P 11/28/14 43.0 0.87 0.94
BP 141128P00043500 P 11/28/14 43.5 1.14 1.30
BP 141128P00044000 P 11/28/14 44.0 1.44 1.64
BP 141128P00044500 P 11/28/14 44.5 1.81 2.37
BP 141128P00045000 P 11/28/14 45.0 2.20 2.72
BP 141128P00045500 P 11/28/14 45.5 2.62 3.50
BP 141128P00046000 P 11/28/14 46.0 3.10 4.00
BP 141128P00046500 P 11/28/14 46.5 3.60 4.50
BP 141128P00047000 P 11/28/14 47.0 4.10 4.95
BP 141128P00047500 P 11/28/14 47.5 4.55 5.45
BP 141128P00048000 P 11/28/14 48.0 4.95 5.95
BP 141128P00048500 P 11/28/14 48.5 4.75 6.30
BP 141128P00049000 P 11/28/14 49.0 5.80 6.80
BP 141128P00049500 P 11/28/14 49.5 6.30 7.90
BP 141128P00050000 P 11/28/14 50.0 5.55 8.85
BP 141128P00050500 P 11/28/14 50.5 6.05 9.35
BP 141128P00051000 P 11/28/14 51.0 6.55 9.85
BP 141128P00051500 P 11/28/14 51.5 6.65 10.60
BP 141128P00052000 P 11/28/14 52.0 7.40 11.00
BP 141128P00052500 P 11/28/14 52.5 7.65 11.35
BP 141128P00053000 P 11/28/14 53.0 8.15 11.85
BP 141205C00031000 C 12/05/14 31.0 10.20 14.05
BP 141205C00032000 C 12/05/14 32.0 9.75 13.05
BP 141205C00033000 C 12/05/14 33.0 8.50 12.10
BP 141205C00034000 C 12/05/14 34.0 7.80 10.30
BP 141205C00034500 C 12/05/14 34.5 7.10 9.80
BP 141205C00035000 C 12/05/14 35.0 6.60 9.35
BP 141205C00035500 C 12/05/14 35.5 6.45 8.85
BP 141205C00036000 C 12/05/14 36.0 6.45 7.60
BP 141205C00036500 C 12/05/14 36.5 5.95 7.30
BP 141205C00037000 C 12/05/14 37.0 5.45 6.60
BP 141205C00037500 C 12/05/14 37.5 4.95 6.15
BP 141205C00038000 C 12/05/14 38.0 4.45 5.60
BP 141205C00038500 C 12/05/14 38.5 4.05 5.10
BP 141205C00039000 C 12/05/14 39.0 3.60 4.60
BP 141205C00039500 C 12/05/14 39.5 3.10 4.00
BP 141205C00040000 C 12/05/14 40.0 2.61 3.50
BP 141205C00040500 C 12/05/14 40.5 2.13 3.00
BP 141205C00041000 C 12/05/14 41.0 1.86 2.52
BP 141205C00041500 C 12/05/14 41.5 1.75 2.04
BP 141205C00042000 C 12/05/14 42.0 1.47 1.62
BP 141205C00042500 C 12/05/14 42.5 1.10 1.23
BP 141205C00043000 C 12/05/14 43.0 0.87 0.92
BP 141205C00043500 C 12/05/14 43.5 0.59 0.68
BP 141205C00044000 C 12/05/14 44.0 0.42 0.48
BP 141205C00044500 C 12/05/14 44.5 0.29 0.34
BP 141205C00045000 C 12/05/14 45.0 0.15 0.23
BP 141205C00045500 C 12/05/14 45.5 0.08 0.16
BP 141205C00046000 C 12/05/14 46.0 0.05 0.11
BP 141205C00046500 C 12/05/14 46.5 0.03 0.09
BP 141205C00047000 C 12/05/14 47.0 0.02 0.07
BP 141205C00047500 C 12/05/14 47.5 0.01 0.06
BP 141205C00048000 C 12/05/14 48.0 0.01 0.05
BP 141205C00048500 C 12/05/14 48.5 0.00 0.04
BP 141205C00049000 C 12/05/14 49.0 0.00 0.04
BP 141205C00049500 C 12/05/14 49.5 0.00 0.04
BP 141205C00050000 C 12/05/14 50.0 0.00 0.03
BP 141205C00050500 C 12/05/14 50.5 0.00 0.03
BP 141205C00051000 C 12/05/14 51.0 0.00 0.03
BP 141205C00051500 C 12/05/14 51.5 0.00 0.03
BP 141205C00052000 C 12/05/14 52.0 0.00 0.03
BP 141205C00052500 C 12/05/14 52.5 0.00 0.03
BP 141205C00053000 C 12/05/14 53.0 0.00 0.03
BP 141205P00031000 P 12/05/14 31.0 0.01 0.05
BP 141205P00032000 P 12/05/14 32.0 0.02 0.05
BP 141205P00033000 P 12/05/14 33.0 0.02 0.07
BP 141205P00034000 P 12/05/14 34.0 0.03 0.09
BP 141205P00034500 P 12/05/14 34.5 0.03 0.11
BP 141205P00035000 P 12/05/14 35.0 0.04 0.11
BP 141205P00035500 P 12/05/14 35.5 0.04 0.12
BP 141205P00036000 P 12/05/14 36.0 0.05 0.13
BP 141205P00036500 P 12/05/14 36.5 0.06 0.14
BP 141205P00037000 P 12/05/14 37.0 0.07 0.15
BP 141205P00037500 P 12/05/14 37.5 0.09 0.16
BP 141205P00038000 P 12/05/14 38.0 0.12 0.16
BP 141205P00038500 P 12/05/14 38.5 0.14 0.20
BP 141205P00039000 P 12/05/14 39.0 0.16 0.23
BP 141205P00039500 P 12/05/14 39.5 0.18 0.22
BP 141205P00040000 P 12/05/14 40.0 0.23 0.31
BP 141205P00040500 P 12/05/14 40.5 0.29 0.34
BP 141205P00041000 P 12/05/14 41.0 0.36 0.46
BP 141205P00041500 P 12/05/14 41.5 0.46 0.50
BP 141205P00042000 P 12/05/14 42.0 0.59 0.63
BP 141205P00042500 P 12/05/14 42.5 0.77 0.80
BP 141205P00043000 P 12/05/14 43.0 0.99 1.02
BP 141205P00043500 P 12/05/14 43.5 1.25 1.30
BP 141205P00044000 P 12/05/14 44.0 1.54 1.62
BP 141205P00044500 P 12/05/14 44.5 1.90 2.24
BP 141205P00045000 P 12/05/14 45.0 2.27 2.72
BP 141205P00045500 P 12/05/14 45.5 2.70 3.55
BP 141205P00046000 P 12/05/14 46.0 3.15 3.75
BP 141205P00046500 P 12/05/14 46.5 3.60 4.50
BP 141205P00047000 P 12/05/14 47.0 4.10 4.85
BP 141205P00047500 P 12/05/14 47.5 4.55 5.50
BP 141205P00048000 P 12/05/14 48.0 5.05 6.10
BP 141205P00048500 P 12/05/14 48.5 5.55 6.15
BP 141205P00049000 P 12/05/14 49.0 6.05 6.80
BP 141205P00049500 P 12/05/14 49.5 6.50 7.65
BP 141205P00050000 P 12/05/14 50.0 5.50 8.80
BP 141205P00050500 P 12/05/14 50.5 6.00 9.30
BP 141205P00051000 P 12/05/14 51.0 6.50 9.80
BP 141205P00051500 P 12/05/14 51.5 7.00 10.30
BP 141205P00052000 P 12/05/14 52.0 7.50 10.80
BP 141205P00052500 P 12/05/14 52.5 8.00 11.30
BP 141205P00053000 P 12/05/14 53.0 8.20 11.80
BP 141212C00033000 C 12/12/14 33.0 8.05 12.05
BP 141212C00034000 C 12/12/14 34.0 7.40 9.95
BP 141212C00035000 C 12/12/14 35.0 6.60 9.90
BP 141212C00036000 C 12/12/14 36.0 6.30 7.75
BP 141212C00036500 C 12/12/14 36.5 5.95 7.10
BP 141212C00037000 C 12/12/14 37.0 5.30 6.75
BP 141212C00037500 C 12/12/14 37.5 4.80 6.20
BP 141212C00038000 C 12/12/14 38.0 4.40 5.70
BP 141212C00038500 C 12/12/14 38.5 4.10 5.10
BP 141212C00039000 C 12/12/14 39.0 3.60 4.70
BP 141212C00039500 C 12/12/14 39.5 3.10 4.00
BP 141212C00040000 C 12/12/14 40.0 2.60 3.50
BP 141212C00040500 C 12/12/14 40.5 2.15 3.05
BP 141212C00041000 C 12/12/14 41.0 2.08 2.53
BP 141212C00041500 C 12/12/14 41.5 1.94 2.09
BP 141212C00042000 C 12/12/14 42.0 1.51 1.67
BP 141212C00042500 C 12/12/14 42.5 1.26 1.31
BP 141212C00043000 C 12/12/14 43.0 0.97 1.01
BP 141212C00043500 C 12/12/14 43.5 0.73 0.76
BP 141212C00044000 C 12/12/14 44.0 0.54 0.57
BP 141212C00044500 C 12/12/14 44.5 0.38 0.41
BP 141212C00045000 C 12/12/14 45.0 0.20 0.29
BP 141212C00045500 C 12/12/14 45.5 0.12 0.21
BP 141212C00046000 C 12/12/14 46.0 0.08 0.16
BP 141212C00046500 C 12/12/14 46.5 0.05 0.12
BP 141212C00047000 C 12/12/14 47.0 0.03 0.09
BP 141212C00047500 C 12/12/14 47.5 0.02 0.08
BP 141212C00048000 C 12/12/14 48.0 0.01 0.06
BP 141212C00048500 C 12/12/14 48.5 0.01 0.05
BP 141212C00049000 C 12/12/14 49.0 0.01 0.04
BP 141212C00049500 C 12/12/14 49.5 0.00 0.04
BP 141212C00050000 C 12/12/14 50.0 0.00 0.04
BP 141212C00050500 C 12/12/14 50.5 0.00 0.04
BP 141212C00051000 C 12/12/14 51.0 0.00 0.03
BP 141212C00051500 C 12/12/14 51.5 0.00 0.03
BP 141212C00052000 C 12/12/14 52.0 0.00 0.03
BP 141212C00052500 C 12/12/14 52.5 0.00 0.03
BP 141212C00053000 C 12/12/14 53.0 0.00 0.03
BP 141212P00033000 P 12/12/14 33.0 0.03 0.10
BP 141212P00034000 P 12/12/14 34.0 0.02 0.12
BP 141212P00035000 P 12/12/14 35.0 0.04 0.13
BP 141212P00036000 P 12/12/14 36.0 0.06 0.14
BP 141212P00036500 P 12/12/14 36.5 0.08 0.15
BP 141212P00037000 P 12/12/14 37.0 0.10 0.16
BP 141212P00037500 P 12/12/14 37.5 0.12 0.19
BP 141212P00038000 P 12/12/14 38.0 0.14 0.20
BP 141212P00038500 P 12/12/14 38.5 0.17 0.24
BP 141212P00039000 P 12/12/14 39.0 0.20 0.22
BP 141212P00039500 P 12/12/14 39.5 0.24 0.31
BP 141212P00040000 P 12/12/14 40.0 0.28 0.36
BP 141212P00040500 P 12/12/14 40.5 0.35 0.44
BP 141212P00041000 P 12/12/14 41.0 0.43 0.54
BP 141212P00041500 P 12/12/14 41.5 0.55 0.60
BP 141212P00042000 P 12/12/14 42.0 0.69 0.75
BP 141212P00042500 P 12/12/14 42.5 0.86 0.93
BP 141212P00043000 P 12/12/14 43.0 1.08 1.16
BP 141212P00043500 P 12/12/14 43.5 1.34 1.43
BP 141212P00044000 P 12/12/14 44.0 1.64 1.75
BP 141212P00044500 P 12/12/14 44.5 1.96 2.17
BP 141212P00045000 P 12/12/14 45.0 2.33 2.72
BP 141212P00045500 P 12/12/14 45.5 2.75 3.60
BP 141212P00046000 P 12/12/14 46.0 3.20 3.80
BP 141212P00046500 P 12/12/14 46.5 3.65 4.50
BP 141212P00047000 P 12/12/14 47.0 4.10 4.75
BP 141212P00047500 P 12/12/14 47.5 4.60 5.30
BP 141212P00048000 P 12/12/14 48.0 5.10 6.10
BP 141212P00048500 P 12/12/14 48.5 5.60 6.55
BP 141212P00049000 P 12/12/14 49.0 6.10 6.80
BP 141212P00049500 P 12/12/14 49.5 6.50 7.25
BP 141212P00050000 P 12/12/14 50.0 5.55 8.15
BP 141212P00050500 P 12/12/14 50.5 6.00 8.75
BP 141212P00051000 P 12/12/14 51.0 6.30 9.15
BP 141212P00051500 P 12/12/14 51.5 7.00 9.65
BP 141212P00052000 P 12/12/14 52.0 7.55 10.85
BP 141212P00052500 P 12/12/14 52.5 7.75 11.30
BP 141212P00053000 P 12/12/14 53.0 8.50 11.80
BP 141220C00030000 C 12/20/14 30.0 11.05 15.05
BP 141220C00031000 C 12/20/14 31.0 10.05 14.05
BP 141220C00032000 C 12/20/14 32.0 9.15 13.05
BP 141220C00033000 C 12/20/14 33.0 8.80 11.50
BP 141220C00034000 C 12/20/14 34.0 7.70 9.80
BP 141220C00035000 C 12/20/14 35.0 6.65 8.80
BP 141220C00036000 C 12/20/14 36.0 6.85 7.55
BP 141220C00037000 C 12/20/14 37.0 5.85 6.65
BP 141220C00038000 C 12/20/14 38.0 4.85 5.55
BP 141220C00039000 C 12/20/14 39.0 3.85 4.50
BP 141220C00040000 C 12/20/14 40.0 2.90 3.50
BP 141220C00041000 C 12/20/14 41.0 2.30 2.55
BP 141220C00042000 C 12/20/14 42.0 1.57 1.72
BP 141220C00043000 C 12/20/14 43.0 0.96 1.07
BP 141220C00044000 C 12/20/14 44.0 0.58 0.63
BP 141220C00045000 C 12/20/14 45.0 0.31 0.35
BP 141220C00046000 C 12/20/14 46.0 0.15 0.17
BP 141220C00047000 C 12/20/14 47.0 0.07 0.10
BP 141220C00048000 C 12/20/14 48.0 0.03 0.05
BP 141220C00049000 C 12/20/14 49.0 0.01 0.06
BP 141220C00050000 C 12/20/14 50.0 0.01 0.03
BP 141220C00052500 C 12/20/14 52.5 0.00 0.03
BP 141220C00055000 C 12/20/14 55.0 0.00 0.03
BP 141220C00060000 C 12/20/14 60.0 0.00 0.02
BP 141220P00030000 P 12/20/14 30.0 0.01 0.06
BP 141220P00031000 P 12/20/14 31.0 0.03 0.07
BP 141220P00032000 P 12/20/14 32.0 0.03 0.08
BP 141220P00033000 P 12/20/14 33.0 0.04 0.09
BP 141220P00034000 P 12/20/14 34.0 0.05 0.10
BP 141220P00035000 P 12/20/14 35.0 0.07 0.10
BP 141220P00036000 P 12/20/14 36.0 0.09 0.14
BP 141220P00037000 P 12/20/14 37.0 0.12 0.17
BP 141220P00038000 P 12/20/14 38.0 0.16 0.20
BP 141220P00039000 P 12/20/14 39.0 0.22 0.26
BP 141220P00040000 P 12/20/14 40.0 0.32 0.38
BP 141220P00041000 P 12/20/14 41.0 0.48 0.55
BP 141220P00042000 P 12/20/14 42.0 0.75 0.85
BP 141220P00043000 P 12/20/14 43.0 1.14 1.20
BP 141220P00044000 P 12/20/14 44.0 1.70 1.84
BP 141220P00045000 P 12/20/14 45.0 2.41 2.56
BP 141220P00046000 P 12/20/14 46.0 3.25 3.80
BP 141220P00047000 P 12/20/14 47.0 4.15 4.75
BP 141220P00048000 P 12/20/14 48.0 5.10 5.75
BP 141220P00049000 P 12/20/14 49.0 6.10 6.75
BP 141220P00050000 P 12/20/14 50.0 7.10 7.75
BP 141220P00052500 P 12/20/14 52.5 8.50 11.55
BP 141220P00055000 P 12/20/14 55.0 10.95 13.95
BP 141220P00060000 P 12/20/14 60.0 15.50 18.80
BP 150117C00020000 C 01/17/15 20.0 21.65 25.10
BP 150117C00021000 C 01/17/15 21.0 20.65 24.10
BP 150117C00023000 C 01/17/15 23.0 18.80 22.10
BP 150117C00024000 C 01/17/15 24.0 17.00 21.05
BP 150117C00025000 C 01/17/15 25.0 16.05 20.05
BP 150117C00026000 C 01/17/15 26.0 15.45 19.05
BP 150117C00027000 C 01/17/15 27.0 14.80 18.10
BP 150117C00028000 C 01/17/15 28.0 13.80 17.10
BP 150117C00029000 C 01/17/15 29.0 12.80 16.10
BP 150117C00030000 C 01/17/15 30.0 11.10 15.05
BP 150117C00031000 C 01/17/15 31.0 10.30 14.00
BP 150117C00032000 C 01/17/15 32.0 9.00 13.05
BP 150117C00033000 C 01/17/15 33.0 8.30 11.95
BP 150117C00034000 C 01/17/15 34.0 7.20 11.05
BP 150117C00035000 C 01/17/15 35.0 6.55 9.15
BP 150117C00036000 C 01/17/15 36.0 6.65 7.65
BP 150117C00037000 C 01/17/15 37.0 5.70 6.60
BP 150117C00038000 C 01/17/15 38.0 4.75 5.50
BP 150117C00039000 C 01/17/15 39.0 3.75 4.50
BP 150117C00040000 C 01/17/15 40.0 3.35 3.55
BP 150117C00041000 C 01/17/15 41.0 2.60 2.70
BP 150117C00042000 C 01/17/15 42.0 1.87 1.96
BP 150117C00043000 C 01/17/15 43.0 1.28 1.37
BP 150117C00044000 C 01/17/15 44.0 0.83 0.91
BP 150117C00045000 C 01/17/15 45.0 0.53 0.57
BP 150117C00046000 C 01/17/15 46.0 0.31 0.35
BP 150117C00047000 C 01/17/15 47.0 0.19 0.22
BP 150117C00048000 C 01/17/15 48.0 0.10 0.14
BP 150117C00049000 C 01/17/15 49.0 0.06 0.10
BP 150117C00050000 C 01/17/15 50.0 0.04 0.09
BP 150117C00052500 C 01/17/15 52.5 0.01 0.05
BP 150117C00055000 C 01/17/15 55.0 0.00 0.04
BP 150117C00057500 C 01/17/15 57.5 0.00 0.03
BP 150117C00060000 C 01/17/15 60.0 0.01 0.03
BP 150117C00062500 C 01/17/15 62.5 0.00 0.02
BP 150117C00065000 C 01/17/15 65.0 0.00 0.02
BP 150117C00070000 C 01/17/15 70.0 0.00 0.02
BP 150117P00020000 P 01/17/15 20.0 0.00 0.02
BP 150117P00021000 P 01/17/15 21.0 0.00 0.03
BP 150117P00023000 P 01/17/15 23.0 0.00 0.03
BP 150117P00024000 P 01/17/15 24.0 0.00 0.04
BP 150117P00025000 P 01/17/15 25.0 0.01 0.05
BP 150117P00026000 P 01/17/15 26.0 0.01 0.05
BP 150117P00027000 P 01/17/15 27.0 0.02 0.06
BP 150117P00028000 P 01/17/15 28.0 0.01 0.08
BP 150117P00029000 P 01/17/15 29.0 0.02 0.09
BP 150117P00030000 P 01/17/15 30.0 0.06 0.10
BP 150117P00031000 P 01/17/15 31.0 0.04 0.11
BP 150117P00032000 P 01/17/15 32.0 0.05 0.12
BP 150117P00033000 P 01/17/15 33.0 0.08 0.14
BP 150117P00034000 P 01/17/15 34.0 0.10 0.16
BP 150117P00035000 P 01/17/15 35.0 0.13 0.18
BP 150117P00036000 P 01/17/15 36.0 0.17 0.22
BP 150117P00037000 P 01/17/15 37.0 0.22 0.26
BP 150117P00038000 P 01/17/15 38.0 0.29 0.32
BP 150117P00039000 P 01/17/15 39.0 0.38 0.44
BP 150117P00040000 P 01/17/15 40.0 0.52 0.59
BP 150117P00041000 P 01/17/15 41.0 0.72 0.77
BP 150117P00042000 P 01/17/15 42.0 1.02 1.07
BP 150117P00043000 P 01/17/15 43.0 1.44 1.48
BP 150117P00044000 P 01/17/15 44.0 1.97 2.02
BP 150117P00045000 P 01/17/15 45.0 2.63 2.79
BP 150117P00046000 P 01/17/15 46.0 3.40 3.80
BP 150117P00047000 P 01/17/15 47.0 4.25 4.75
BP 150117P00048000 P 01/17/15 48.0 5.15 5.90
BP 150117P00049000 P 01/17/15 49.0 6.15 6.75
BP 150117P00050000 P 01/17/15 50.0 7.10 7.75
BP 150117P00052500 P 01/17/15 52.5 8.50 10.85
BP 150117P00055000 P 01/17/15 55.0 10.50 13.60
BP 150117P00057500 P 01/17/15 57.5 12.65 16.45
BP 150117P00060000 P 01/17/15 60.0 15.55 17.85
BP 150117P00062500 P 01/17/15 62.5 17.90 21.30
BP 150117P00065000 P 01/17/15 65.0 20.40 23.95
BP 150117P00070000 P 01/17/15 70.0 25.40 28.95
BP 150417C00021000 C 04/17/15 21.0 20.10 24.40
BP 150417C00023000 C 04/17/15 23.0 18.10 22.25
BP 150417C00024000 C 04/17/15 24.0 17.05 21.20
BP 150417C00025000 C 04/17/15 25.0 16.10 20.50
BP 150417C00026000 C 04/17/15 26.0 15.10 19.50
BP 150417C00027000 C 04/17/15 27.0 14.05 18.50
BP 150417C00028000 C 04/17/15 28.0 13.10 17.50
BP 150417C00029000 C 04/17/15 29.0 12.05 16.40
BP 150417C00030000 C 04/17/15 30.0 10.95 15.00
BP 150417C00031000 C 04/17/15 31.0 10.05 14.40
BP 150417C00032000 C 04/17/15 32.0 9.10 13.30
BP 150417C00033000 C 04/17/15 33.0 8.60 12.50
BP 150417C00034000 C 04/17/15 34.0 7.60 11.50
BP 150417C00035000 C 04/17/15 35.0 6.45 10.25
BP 150417C00036000 C 04/17/15 36.0 6.45 7.60
BP 150417C00037000 C 04/17/15 37.0 5.50 6.90
BP 150417C00038000 C 04/17/15 38.0 4.80 5.55
BP 150417C00039000 C 04/17/15 39.0 4.45 4.70
BP 150417C00040000 C 04/17/15 40.0 3.70 3.90
BP 150417C00041000 C 04/17/15 41.0 2.99 3.20
BP 150417C00042000 C 04/17/15 42.0 2.38 2.54
BP 150417C00043000 C 04/17/15 43.0 1.92 1.98
BP 150417C00044000 C 04/17/15 44.0 1.42 1.52
BP 150417C00045000 C 04/17/15 45.0 1.08 1.15
BP 150417C00046000 C 04/17/15 46.0 0.78 0.86
BP 150417C00047000 C 04/17/15 47.0 0.57 0.63
BP 150417C00048000 C 04/17/15 48.0 0.41 0.46
BP 150417C00049000 C 04/17/15 49.0 0.29 0.35
BP 150417C00050000 C 04/17/15 50.0 0.21 0.27
BP 150417C00052500 C 04/17/15 52.5 0.09 0.15
BP 150417C00055000 C 04/17/15 55.0 0.04 0.12
BP 150417C00057500 C 04/17/15 57.5 0.02 0.08
BP 150417C00060000 C 04/17/15 60.0 0.01 0.06
BP 150417P00021000 P 04/17/15 21.0 0.03 0.07
BP 150417P00023000 P 04/17/15 23.0 0.03 0.09
BP 150417P00024000 P 04/17/15 24.0 0.04 0.10
BP 150417P00025000 P 04/17/15 25.0 0.04 0.11
BP 150417P00026000 P 04/17/15 26.0 0.06 0.13
BP 150417P00027000 P 04/17/15 27.0 0.07 0.14
BP 150417P00028000 P 04/17/15 28.0 0.09 0.16
BP 150417P00029000 P 04/17/15 29.0 0.11 0.18
BP 150417P00030000 P 04/17/15 30.0 0.15 0.20
BP 150417P00031000 P 04/17/15 31.0 0.18 0.23
BP 150417P00032000 P 04/17/15 32.0 0.21 0.27
BP 150417P00033000 P 04/17/15 33.0 0.25 0.32
BP 150417P00034000 P 04/17/15 34.0 0.32 0.38
BP 150417P00035000 P 04/17/15 35.0 0.40 0.45
BP 150417P00036000 P 04/17/15 36.0 0.50 0.56
BP 150417P00037000 P 04/17/15 37.0 0.63 0.69
BP 150417P00038000 P 04/17/15 38.0 0.79 0.87
BP 150417P00039000 P 04/17/15 39.0 1.00 1.08
BP 150417P00040000 P 04/17/15 40.0 1.26 1.36
BP 150417P00041000 P 04/17/15 41.0 1.59 1.70
BP 150417P00042000 P 04/17/15 42.0 1.99 2.04
BP 150417P00043000 P 04/17/15 43.0 2.45 2.61
BP 150417P00044000 P 04/17/15 44.0 3.00 3.20
BP 150417P00045000 P 04/17/15 45.0 3.65 3.85
BP 150417P00046000 P 04/17/15 46.0 4.35 4.60
BP 150417P00047000 P 04/17/15 47.0 5.15 5.40
BP 150417P00048000 P 04/17/15 48.0 6.00 6.60
BP 150417P00049000 P 04/17/15 49.0 6.85 7.55
BP 150417P00050000 P 04/17/15 50.0 7.75 8.75
BP 150417P00052500 P 04/17/15 52.5 9.75 11.20
BP 150417P00055000 P 04/17/15 55.0 11.70 13.85
BP 150417P00057500 P 04/17/15 57.5 14.20 16.30
BP 150417P00060000 P 04/17/15 60.0 16.70 19.00
BP 160115C00023000 C 01/15/16 23.0 17.95 22.00
BP 160115C00025000 C 01/15/16 25.0 15.95 20.00
BP 160115C00028000 C 01/15/16 28.0 12.95 17.00
BP 160115C00030000 C 01/15/16 30.0 10.75 15.00
BP 160115C00033000 C 01/15/16 33.0 8.65 10.95
BP 160115C00035000 C 01/15/16 35.0 6.20 9.40
BP 160115C00038000 C 01/15/16 38.0 5.50 5.95
BP 160115C00040000 C 01/15/16 40.0 4.25 4.60
BP 160115C00042000 C 01/15/16 42.0 3.35 3.50
BP 160115C00045000 C 01/15/16 45.0 2.12 2.24
BP 160115C00047000 C 01/15/16 47.0 1.55 1.61
BP 160115C00050000 C 01/15/16 50.0 0.92 1.00
BP 160115C00052500 C 01/15/16 52.5 0.60 0.70
BP 160115C00055000 C 01/15/16 55.0 0.43 0.53
BP 160115C00057500 C 01/15/16 57.5 0.27 0.43
BP 160115C00060000 C 01/15/16 60.0 0.19 0.33
BP 160115C00062500 C 01/15/16 62.5 0.13 0.26
BP 160115C00065000 C 01/15/16 65.0 0.09 0.22
BP 160115P00023000 P 01/15/16 23.0 0.23 0.34
BP 160115P00025000 P 01/15/16 25.0 0.32 0.43
BP 160115P00028000 P 01/15/16 28.0 0.52 0.63
BP 160115P00030000 P 01/15/16 30.0 0.73 0.84
BP 160115P00033000 P 01/15/16 33.0 1.17 1.29
BP 160115P00035000 P 01/15/16 35.0 1.58 1.73
BP 160115P00038000 P 01/15/16 38.0 2.49 2.66
BP 160115P00040000 P 01/15/16 40.0 3.30 3.50
BP 160115P00042000 P 01/15/16 42.0 4.30 4.45
BP 160115P00045000 P 01/15/16 45.0 6.15 6.40
BP 160115P00047000 P 01/15/16 47.0 7.55 7.90
BP 160115P00050000 P 01/15/16 50.0 9.60 10.20
BP 160115P00052500 P 01/15/16 52.5 10.80 13.25
BP 160115P00055000 P 01/15/16 55.0 12.70 15.75
BP 160115P00057500 P 01/15/16 57.5 15.00 19.25
BP 160115P00060000 P 01/15/16 60.0 17.55 21.75
BP 160115P00062500 P 01/15/16 62.5 19.70 24.00
BP 160115P00065000 P 01/15/16 65.0 22.15 26.65
BP 170120C00023000 C 01/20/17 23.0 17.95 22.00
BP 170120C00025000 C 01/20/17 25.0 15.95 20.00
BP 170120C00028000 C 01/20/17 28.0 12.95 17.00
BP 170120C00030000 C 01/20/17 30.0 10.95 15.00
BP 170120C00033000 C 01/20/17 33.0 7.95 11.90
BP 170120C00035000 C 01/20/17 35.0 7.65 9.00
BP 170120C00038000 C 01/20/17 38.0 6.10 6.60
BP 170120C00040000 C 01/20/17 40.0 5.05 5.45
BP 170120C00043000 C 01/20/17 43.0 3.75 4.10
BP 170120C00045000 C 01/20/17 45.0 2.82 3.40
BP 170120C00047000 C 01/20/17 47.0 2.34 2.85
BP 170120C00050000 C 01/20/17 50.0 1.61 2.00
BP 170120C00052500 C 01/20/17 52.5 1.18 1.56
BP 170120C00055000 C 01/20/17 55.0 0.90 1.15
BP 170120C00060000 C 01/20/17 60.0 0.53 0.96
BP 170120C00065000 C 01/20/17 65.0 0.26 0.71
BP 170120P00023000 P 01/20/17 23.0 0.67 1.04
BP 170120P00025000 P 01/20/17 25.0 0.97 1.31
BP 170120P00028000 P 01/20/17 28.0 1.43 1.79
BP 170120P00030000 P 01/20/17 30.0 1.80 2.10
BP 170120P00033000 P 01/20/17 33.0 2.63 3.15
BP 170120P00035000 P 01/20/17 35.0 3.30 3.75
BP 170120P00038000 P 01/20/17 38.0 4.55 4.95
BP 170120P00040000 P 01/20/17 40.0 5.55 5.65
BP 170120P00043000 P 01/20/17 43.0 7.25 7.95
BP 170120P00045000 P 01/20/17 45.0 8.55 9.20
BP 170120P00047000 P 01/20/17 47.0 9.55 11.45
BP 170120P00050000 P 01/20/17 50.0 11.85 13.15
BP 170120P00052500 P 01/20/17 52.5 13.30 16.40
BP 170120P00055000 P 01/20/17 55.0 15.45 18.60
BP 170120P00060000 P 01/20/17 60.0 19.55 23.80
BP 170120P00065000 P 01/20/17 65.0 24.00 28.30

OPRA data is delayed 15 minutes.