Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-05)Premium Content

Bp Plc (BP)
As of Sep 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 141003C00032000 C 10/03/14 32.0 12.35 12.75
BP 141003C00033000 C 10/03/14 33.0 9.65 12.85
BP 141003C00034000 C 10/03/14 34.0 9.75 10.95
BP 141003C00035000 C 10/03/14 35.0 8.75 9.75
BP 141003C00036000 C 10/03/14 36.0 7.75 8.75
BP 141003C00037000 C 10/03/14 37.0 7.20 7.75
BP 141003C00038000 C 10/03/14 38.0 6.20 6.75
BP 141003C00038500 C 10/03/14 38.5 5.70 6.25
BP 141003C00039000 C 10/03/14 39.0 5.20 5.75
BP 141003C00039500 C 10/03/14 39.5 4.70 5.25
BP 141003C00040000 C 10/03/14 40.0 4.20 4.75
BP 141003C00040500 C 10/03/14 40.5 3.75 4.25
BP 141003C00041000 C 10/03/14 41.0 3.25 3.75
BP 141003C00041500 C 10/03/14 41.5 2.76 3.25
BP 141003C00042000 C 10/03/14 42.0 2.25 2.76
BP 141003C00042500 C 10/03/14 42.5 1.77 2.28
BP 141003C00043000 C 10/03/14 43.0 1.48 1.73
BP 141003C00043500 C 10/03/14 43.5 1.01 1.26
BP 141003C00044000 C 10/03/14 44.0 0.70 0.79
BP 141003C00044500 C 10/03/14 44.5 0.36 0.39
BP 141003C00045000 C 10/03/14 45.0 0.15 0.17
BP 141003C00045500 C 10/03/14 45.5 0.06 0.08
BP 141003C00046000 C 10/03/14 46.0 0.01 0.04
BP 141003C00046500 C 10/03/14 46.5 0.00 0.04
BP 141003C00047000 C 10/03/14 47.0 0.00 0.03
BP 141003C00047500 C 10/03/14 47.5 0.00 0.03
BP 141003C00048000 C 10/03/14 48.0 0.00 0.02
BP 141003C00048500 C 10/03/14 48.5 0.00 0.02
BP 141003C00049000 C 10/03/14 49.0 0.00 0.03
BP 141003C00049500 C 10/03/14 49.5 0.00 0.02
BP 141003C00050000 C 10/03/14 50.0 0.00 0.02
BP 141003C00050500 C 10/03/14 50.5 0.00 0.02
BP 141003C00051000 C 10/03/14 51.0 0.00 0.02
BP 141003C00051500 C 10/03/14 51.5 0.00 0.02
BP 141003C00052000 C 10/03/14 52.0 0.00 0.02
BP 141003C00052500 C 10/03/14 52.5 0.00 0.02
BP 141003C00053000 C 10/03/14 53.0 0.00 0.02
BP 141003C00053500 C 10/03/14 53.5 0.00 0.02
BP 141003C00054000 C 10/03/14 54.0 0.00 0.02
BP 141003C00054500 C 10/03/14 54.5 0.00 0.02
BP 141003C00055000 C 10/03/14 55.0 0.00 0.02
BP 141003C00055500 C 10/03/14 55.5 0.00 0.02
BP 141003C00056000 C 10/03/14 56.0 0.00 0.02
BP 141003C00056500 C 10/03/14 56.5 0.00 0.02
BP 141003C00057000 C 10/03/14 57.0 0.00 0.02
BP 141003C00057500 C 10/03/14 57.5 0.00 0.02
BP 141003C00060000 C 10/03/14 60.0 0.00 0.02
BP 141003C00062500 C 10/03/14 62.5 0.00 0.02
BP 141003P00032000 P 10/03/14 32.0 0.00 0.02
BP 141003P00033000 P 10/03/14 33.0 0.00 0.02
BP 141003P00034000 P 10/03/14 34.0 0.00 0.02
BP 141003P00035000 P 10/03/14 35.0 0.00 0.02
BP 141003P00036000 P 10/03/14 36.0 0.00 0.02
BP 141003P00037000 P 10/03/14 37.0 0.00 0.02
BP 141003P00038000 P 10/03/14 38.0 0.00 0.03
BP 141003P00038500 P 10/03/14 38.5 0.00 0.03
BP 141003P00039000 P 10/03/14 39.0 0.00 0.03
BP 141003P00039500 P 10/03/14 39.5 0.00 0.03
BP 141003P00040000 P 10/03/14 40.0 0.00 0.02
BP 141003P00040500 P 10/03/14 40.5 0.00 0.04
BP 141003P00041000 P 10/03/14 41.0 0.01 0.03
BP 141003P00041500 P 10/03/14 41.5 0.01 0.07
BP 141003P00042000 P 10/03/14 42.0 0.01 0.06
BP 141003P00042500 P 10/03/14 42.5 0.02 0.08
BP 141003P00043000 P 10/03/14 43.0 0.03 0.06
BP 141003P00043500 P 10/03/14 43.5 0.07 0.10
BP 141003P00044000 P 10/03/14 44.0 0.14 0.17
BP 141003P00044500 P 10/03/14 44.5 0.29 0.32
BP 141003P00045000 P 10/03/14 45.0 0.56 0.63
BP 141003P00045500 P 10/03/14 45.5 0.85 1.09
BP 141003P00046000 P 10/03/14 46.0 1.29 1.60
BP 141003P00046500 P 10/03/14 46.5 1.78 2.09
BP 141003P00047000 P 10/03/14 47.0 2.27 2.59
BP 141003P00047500 P 10/03/14 47.5 2.77 3.10
BP 141003P00048000 P 10/03/14 48.0 3.25 3.60
BP 141003P00048500 P 10/03/14 48.5 3.75 4.05
BP 141003P00049000 P 10/03/14 49.0 4.25 4.60
BP 141003P00049500 P 10/03/14 49.5 4.75 5.10
BP 141003P00050000 P 10/03/14 50.0 5.25 5.55
BP 141003P00050500 P 10/03/14 50.5 5.75 6.30
BP 141003P00051000 P 10/03/14 51.0 6.25 6.60
BP 141003P00051500 P 10/03/14 51.5 6.75 7.10
BP 141003P00052000 P 10/03/14 52.0 7.15 7.60
BP 141003P00052500 P 10/03/14 52.5 7.75 8.15
BP 141003P00053000 P 10/03/14 53.0 8.15 8.60
BP 141003P00053500 P 10/03/14 53.5 8.65 9.10
BP 141003P00054000 P 10/03/14 54.0 8.15 10.30
BP 141003P00054500 P 10/03/14 54.5 8.65 11.00
BP 141003P00055000 P 10/03/14 55.0 8.90 10.60
BP 141003P00055500 P 10/03/14 55.5 9.55 11.30
BP 141003P00056000 P 10/03/14 56.0 9.85 11.60
BP 141003P00056500 P 10/03/14 56.5 10.35 12.10
BP 141003P00057000 P 10/03/14 57.0 10.85 12.60
BP 141003P00057500 P 10/03/14 57.5 11.35 13.10
BP 141003P00060000 P 10/03/14 60.0 13.95 15.60
BP 141003P00062500 P 10/03/14 62.5 16.30 18.85
BP 141010C00037000 C 10/10/14 37.0 7.15 7.75
BP 141010C00038000 C 10/10/14 38.0 6.15 6.75
BP 141010C00039000 C 10/10/14 39.0 5.15 5.80
BP 141010C00040000 C 10/10/14 40.0 4.15 4.80
BP 141010C00040500 C 10/10/14 40.5 3.65 4.30
BP 141010C00041000 C 10/10/14 41.0 3.45 3.80
BP 141010C00041500 C 10/10/14 41.5 2.68 3.30
BP 141010C00042000 C 10/10/14 42.0 2.21 2.80
BP 141010C00042500 C 10/10/14 42.5 1.80 2.32
BP 141010C00043000 C 10/10/14 43.0 1.44 1.86
BP 141010C00043500 C 10/10/14 43.5 1.22 1.37
BP 141010C00044000 C 10/10/14 44.0 0.86 0.90
BP 141010C00044500 C 10/10/14 44.5 0.54 0.59
BP 141010C00045000 C 10/10/14 45.0 0.31 0.34
BP 141010C00045500 C 10/10/14 45.5 0.17 0.19
BP 141010C00046000 C 10/10/14 46.0 0.08 0.11
BP 141010C00046500 C 10/10/14 46.5 0.03 0.08
BP 141010C00047000 C 10/10/14 47.0 0.02 0.06
BP 141010C00047500 C 10/10/14 47.5 0.01 0.05
BP 141010C00048000 C 10/10/14 48.0 0.00 0.04
BP 141010C00048500 C 10/10/14 48.5 0.00 0.04
BP 141010C00049000 C 10/10/14 49.0 0.00 0.04
BP 141010C00049500 C 10/10/14 49.5 0.00 0.04
BP 141010C00050000 C 10/10/14 50.0 0.00 0.03
BP 141010C00050500 C 10/10/14 50.5 0.00 0.03
BP 141010C00051000 C 10/10/14 51.0 0.00 0.03
BP 141010C00051500 C 10/10/14 51.5 0.00 0.03
BP 141010C00052000 C 10/10/14 52.0 0.00 0.03
BP 141010C00052500 C 10/10/14 52.5 0.00 0.02
BP 141010C00053000 C 10/10/14 53.0 0.00 0.02
BP 141010C00053500 C 10/10/14 53.5 0.00 0.02
BP 141010C00054000 C 10/10/14 54.0 0.00 0.02
BP 141010C00054500 C 10/10/14 54.5 0.00 0.02
BP 141010C00055000 C 10/10/14 55.0 0.00 0.02
BP 141010C00055500 C 10/10/14 55.5 0.00 0.02
BP 141010C00056000 C 10/10/14 56.0 0.00 0.02
BP 141010C00056500 C 10/10/14 56.5 0.00 0.02
BP 141010C00057000 C 10/10/14 57.0 0.00 0.02
BP 141010C00057500 C 10/10/14 57.5 0.00 0.02
BP 141010P00037000 P 10/10/14 37.0 0.00 0.02
BP 141010P00038000 P 10/10/14 38.0 0.00 0.04
BP 141010P00039000 P 10/10/14 39.0 0.01 0.05
BP 141010P00040000 P 10/10/14 40.0 0.01 0.06
BP 141010P00040500 P 10/10/14 40.5 0.01 0.07
BP 141010P00041000 P 10/10/14 41.0 0.03 0.05
BP 141010P00041500 P 10/10/14 41.5 0.04 0.08
BP 141010P00042000 P 10/10/14 42.0 0.05 0.10
BP 141010P00042500 P 10/10/14 42.5 0.07 0.11
BP 141010P00043000 P 10/10/14 43.0 0.10 0.15
BP 141010P00043500 P 10/10/14 43.5 0.18 0.21
BP 141010P00044000 P 10/10/14 44.0 0.29 0.32
BP 141010P00044500 P 10/10/14 44.5 0.46 0.50
BP 141010P00045000 P 10/10/14 45.0 0.73 0.77
BP 141010P00045500 P 10/10/14 45.5 1.03 1.13
BP 141010P00046000 P 10/10/14 46.0 1.37 1.56
BP 141010P00046500 P 10/10/14 46.5 1.82 2.04
BP 141010P00047000 P 10/10/14 47.0 2.28 2.54
BP 141010P00047500 P 10/10/14 47.5 2.79 3.10
BP 141010P00048000 P 10/10/14 48.0 3.25 3.65
BP 141010P00048500 P 10/10/14 48.5 3.75 4.05
BP 141010P00049000 P 10/10/14 49.0 4.25 4.55
BP 141010P00049500 P 10/10/14 49.5 4.75 5.15
BP 141010P00050000 P 10/10/14 50.0 5.25 5.50
BP 141010P00050500 P 10/10/14 50.5 5.75 6.15
BP 141010P00051000 P 10/10/14 51.0 6.10 6.60
BP 141010P00051500 P 10/10/14 51.5 6.75 7.15
BP 141010P00052000 P 10/10/14 52.0 7.00 7.65
BP 141010P00052500 P 10/10/14 52.5 7.50 8.15
BP 141010P00053000 P 10/10/14 53.0 8.00 8.65
BP 141010P00053500 P 10/10/14 53.5 8.50 9.15
BP 141010P00054000 P 10/10/14 54.0 7.85 9.65
BP 141010P00054500 P 10/10/14 54.5 8.35 10.15
BP 141010P00055000 P 10/10/14 55.0 8.85 10.65
BP 141010P00055500 P 10/10/14 55.5 9.35 12.55
BP 141010P00056000 P 10/10/14 56.0 9.80 11.65
BP 141010P00056500 P 10/10/14 56.5 10.35 13.55
BP 141010P00057000 P 10/10/14 57.0 10.85 14.05
BP 141010P00057500 P 10/10/14 57.5 11.25 13.15
BP 141018C00028000 C 10/18/14 28.0 14.60 17.90
BP 141018C00029000 C 10/18/14 29.0 13.60 16.05
BP 141018C00030000 C 10/18/14 30.0 12.65 15.05
BP 141018C00031000 C 10/18/14 31.0 12.85 13.80
BP 141018C00032000 C 10/18/14 32.0 11.85 12.75
BP 141018C00033000 C 10/18/14 33.0 10.90 11.75
BP 141018C00034000 C 10/18/14 34.0 10.05 10.80
BP 141018C00035000 C 10/18/14 35.0 9.30 9.80
BP 141018C00036000 C 10/18/14 36.0 8.30 8.80
BP 141018C00037000 C 10/18/14 37.0 7.30 7.80
BP 141018C00038000 C 10/18/14 38.0 6.30 6.80
BP 141018C00039000 C 10/18/14 39.0 5.30 5.80
BP 141018C00039500 C 10/18/14 39.5 4.85 5.30
BP 141018C00040000 C 10/18/14 40.0 4.35 4.80
BP 141018C00040500 C 10/18/14 40.5 3.85 4.30
BP 141018C00041000 C 10/18/14 41.0 3.35 3.85
BP 141018C00041500 C 10/18/14 41.5 2.91 3.35
BP 141018C00042000 C 10/18/14 42.0 2.45 2.85
BP 141018C00042500 C 10/18/14 42.5 2.09 2.38
BP 141018C00043000 C 10/18/14 43.0 1.76 1.85
BP 141018C00043500 C 10/18/14 43.5 1.35 1.38
BP 141018C00044000 C 10/18/14 44.0 0.99 1.02
BP 141018C00044500 C 10/18/14 44.5 0.68 0.71
BP 141018C00045000 C 10/18/14 45.0 0.44 0.47
BP 141018C00045500 C 10/18/14 45.5 0.27 0.32
BP 141018C00046000 C 10/18/14 46.0 0.16 0.18
BP 141018C00046500 C 10/18/14 46.5 0.09 0.13
BP 141018C00047000 C 10/18/14 47.0 0.05 0.09
BP 141018C00047500 C 10/18/14 47.5 0.03 0.07
BP 141018C00048000 C 10/18/14 48.0 0.02 0.04
BP 141018C00048500 C 10/18/14 48.5 0.01 0.05
BP 141018C00049000 C 10/18/14 49.0 0.01 0.04
BP 141018C00049500 C 10/18/14 49.5 0.00 0.04
BP 141018C00050000 C 10/18/14 50.0 0.01 0.04
BP 141018C00050500 C 10/18/14 50.5 0.00 0.04
BP 141018C00051000 C 10/18/14 51.0 0.00 0.03
BP 141018C00051500 C 10/18/14 51.5 0.00 0.03
BP 141018C00052000 C 10/18/14 52.0 0.00 0.03
BP 141018C00052500 C 10/18/14 52.5 0.00 0.02
BP 141018C00053000 C 10/18/14 53.0 0.00 0.02
BP 141018C00053500 C 10/18/14 53.5 0.00 0.02
BP 141018C00054000 C 10/18/14 54.0 0.00 0.02
BP 141018C00054500 C 10/18/14 54.5 0.00 0.02
BP 141018C00055000 C 10/18/14 55.0 0.00 0.02
BP 141018C00056000 C 10/18/14 56.0 0.00 0.02
BP 141018C00057500 C 10/18/14 57.5 0.00 0.02
BP 141018C00060000 C 10/18/14 60.0 0.00 0.02
BP 141018C00062500 C 10/18/14 62.5 0.00 0.02
BP 141018C00065000 C 10/18/14 65.0 0.00 0.02
BP 141018C00070000 C 10/18/14 70.0 0.00 0.02
BP 141018P00028000 P 10/18/14 28.0 0.00 0.02
BP 141018P00029000 P 10/18/14 29.0 0.00 0.02
BP 141018P00030000 P 10/18/14 30.0 0.00 0.02
BP 141018P00031000 P 10/18/14 31.0 0.00 0.02
BP 141018P00032000 P 10/18/14 32.0 0.00 0.02
BP 141018P00033000 P 10/18/14 33.0 0.00 0.03
BP 141018P00034000 P 10/18/14 34.0 0.00 0.03
BP 141018P00035000 P 10/18/14 35.0 0.00 0.02
BP 141018P00036000 P 10/18/14 36.0 0.01 0.04
BP 141018P00037000 P 10/18/14 37.0 0.01 0.05
BP 141018P00038000 P 10/18/14 38.0 0.02 0.06
BP 141018P00039000 P 10/18/14 39.0 0.03 0.04
BP 141018P00039500 P 10/18/14 39.5 0.03 0.08
BP 141018P00040000 P 10/18/14 40.0 0.04 0.08
BP 141018P00040500 P 10/18/14 40.5 0.05 0.09
BP 141018P00041000 P 10/18/14 41.0 0.06 0.10
BP 141018P00041500 P 10/18/14 41.5 0.08 0.10
BP 141018P00042000 P 10/18/14 42.0 0.10 0.14
BP 141018P00042500 P 10/18/14 42.5 0.13 0.17
BP 141018P00043000 P 10/18/14 43.0 0.18 0.21
BP 141018P00043500 P 10/18/14 43.5 0.28 0.31
BP 141018P00044000 P 10/18/14 44.0 0.42 0.44
BP 141018P00044500 P 10/18/14 44.5 0.61 0.63
BP 141018P00045000 P 10/18/14 45.0 0.87 0.91
BP 141018P00045500 P 10/18/14 45.5 1.18 1.25
BP 141018P00046000 P 10/18/14 46.0 1.57 1.62
BP 141018P00046500 P 10/18/14 46.5 1.87 2.07
BP 141018P00047000 P 10/18/14 47.0 2.34 2.63
BP 141018P00047500 P 10/18/14 47.5 2.81 3.05
BP 141018P00048000 P 10/18/14 48.0 3.25 3.55
BP 141018P00048500 P 10/18/14 48.5 3.75 4.10
BP 141018P00049000 P 10/18/14 49.0 4.25 4.65
BP 141018P00049500 P 10/18/14 49.5 4.75 5.10
BP 141018P00050000 P 10/18/14 50.0 5.25 5.50
BP 141018P00050500 P 10/18/14 50.5 5.75 6.00
BP 141018P00051000 P 10/18/14 51.0 6.25 6.50
BP 141018P00051500 P 10/18/14 51.5 6.75 7.00
BP 141018P00052000 P 10/18/14 52.0 7.25 7.50
BP 141018P00052500 P 10/18/14 52.5 7.85 8.00
BP 141018P00053000 P 10/18/14 53.0 8.25 8.60
BP 141018P00053500 P 10/18/14 53.5 8.75 9.10
BP 141018P00054000 P 10/18/14 54.0 8.15 9.80
BP 141018P00054500 P 10/18/14 54.5 8.65 10.05
BP 141018P00055000 P 10/18/14 55.0 9.15 10.70
BP 141018P00056000 P 10/18/14 56.0 10.15 11.75
BP 141018P00057500 P 10/18/14 57.5 11.65 13.20
BP 141018P00060000 P 10/18/14 60.0 14.15 15.70
BP 141018P00062500 P 10/18/14 62.5 16.65 18.20
BP 141018P00065000 P 10/18/14 65.0 19.10 21.70
BP 141018P00070000 P 10/18/14 70.0 24.00 26.70
BP 141024C00038000 C 10/24/14 38.0 6.00 6.85
BP 141024C00039000 C 10/24/14 39.0 5.05 5.90
BP 141024C00040000 C 10/24/14 40.0 4.10 4.85
BP 141024C00040500 C 10/24/14 40.5 3.70 4.35
BP 141024C00041000 C 10/24/14 41.0 3.20 3.90
BP 141024C00041500 C 10/24/14 41.5 2.75 3.40
BP 141024C00042000 C 10/24/14 42.0 2.28 2.91
BP 141024C00042500 C 10/24/14 42.5 1.92 2.47
BP 141024C00043000 C 10/24/14 43.0 1.82 1.98
BP 141024C00043500 C 10/24/14 43.5 1.43 1.59
BP 141024C00044000 C 10/24/14 44.0 1.08 1.21
BP 141024C00044500 C 10/24/14 44.5 0.80 0.90
BP 141024C00045000 C 10/24/14 45.0 0.56 0.60
BP 141024C00045500 C 10/24/14 45.5 0.37 0.41
BP 141024C00046000 C 10/24/14 46.0 0.24 0.31
BP 141024C00046500 C 10/24/14 46.5 0.15 0.20
BP 141024C00047000 C 10/24/14 47.0 0.10 0.13
BP 141024C00047500 C 10/24/14 47.5 0.05 0.10
BP 141024C00048000 C 10/24/14 48.0 0.05 0.08
BP 141024C00048500 C 10/24/14 48.5 0.02 0.06
BP 141024C00049000 C 10/24/14 49.0 0.02 0.06
BP 141024C00049500 C 10/24/14 49.5 0.01 0.05
BP 141024C00050000 C 10/24/14 50.0 0.01 0.05
BP 141024C00050500 C 10/24/14 50.5 0.00 0.05
BP 141024C00051000 C 10/24/14 51.0 0.00 0.04
BP 141024C00051500 C 10/24/14 51.5 0.00 0.04
BP 141024C00052000 C 10/24/14 52.0 0.00 0.04
BP 141024C00052500 C 10/24/14 52.5 0.00 0.04
BP 141024C00053000 C 10/24/14 53.0 0.00 0.03
BP 141024C00053500 C 10/24/14 53.5 0.00 0.03
BP 141024C00054000 C 10/24/14 54.0 0.00 0.03
BP 141024C00054500 C 10/24/14 54.5 0.00 0.03
BP 141024C00055000 C 10/24/14 55.0 0.00 0.03
BP 141024C00055500 C 10/24/14 55.5 0.00 0.03
BP 141024C00056000 C 10/24/14 56.0 0.00 0.03
BP 141024C00056500 C 10/24/14 56.5 0.00 0.03
BP 141024C00057000 C 10/24/14 57.0 0.00 0.02
BP 141024C00057500 C 10/24/14 57.5 0.00 0.02
BP 141024P00038000 P 10/24/14 38.0 0.02 0.08
BP 141024P00039000 P 10/24/14 39.0 0.03 0.09
BP 141024P00040000 P 10/24/14 40.0 0.05 0.10
BP 141024P00040500 P 10/24/14 40.5 0.07 0.12
BP 141024P00041000 P 10/24/14 41.0 0.09 0.14
BP 141024P00041500 P 10/24/14 41.5 0.11 0.17
BP 141024P00042000 P 10/24/14 42.0 0.14 0.19
BP 141024P00042500 P 10/24/14 42.5 0.19 0.23
BP 141024P00043000 P 10/24/14 43.0 0.25 0.33
BP 141024P00043500 P 10/24/14 43.5 0.35 0.44
BP 141024P00044000 P 10/24/14 44.0 0.50 0.57
BP 141024P00044500 P 10/24/14 44.5 0.72 0.77
BP 141024P00045000 P 10/24/14 45.0 0.93 1.05
BP 141024P00045500 P 10/24/14 45.5 1.25 1.37
BP 141024P00046000 P 10/24/14 46.0 1.59 1.74
BP 141024P00046500 P 10/24/14 46.5 1.93 2.24
BP 141024P00047000 P 10/24/14 47.0 2.37 2.84
BP 141024P00047500 P 10/24/14 47.5 2.82 3.50
BP 141024P00048000 P 10/24/14 48.0 3.30 4.00
BP 141024P00048500 P 10/24/14 48.5 3.80 4.50
BP 141024P00049000 P 10/24/14 49.0 4.25 5.00
BP 141024P00049500 P 10/24/14 49.5 4.75 5.55
BP 141024P00050000 P 10/24/14 50.0 5.25 6.00
BP 141024P00050500 P 10/24/14 50.5 5.75 6.55
BP 141024P00051000 P 10/24/14 51.0 6.25 7.10
BP 141024P00051500 P 10/24/14 51.5 6.75 7.75
BP 141024P00052000 P 10/24/14 52.0 6.25 9.40
BP 141024P00052500 P 10/24/14 52.5 6.35 9.90
BP 141024P00053000 P 10/24/14 53.0 6.85 10.20
BP 141024P00053500 P 10/24/14 53.5 7.35 10.90
BP 141024P00054000 P 10/24/14 54.0 7.85 11.40
BP 141024P00054500 P 10/24/14 54.5 8.35 11.90
BP 141024P00055000 P 10/24/14 55.0 8.85 12.40
BP 141024P00055500 P 10/24/14 55.5 9.35 12.90
BP 141024P00056000 P 10/24/14 56.0 9.85 13.40
BP 141024P00056500 P 10/24/14 56.5 10.35 13.90
BP 141024P00057000 P 10/24/14 57.0 10.85 14.40
BP 141024P00057500 P 10/24/14 57.5 11.35 14.85
BP 141031C00036000 C 10/31/14 36.0 8.10 8.80
BP 141031C00037000 C 10/31/14 37.0 7.10 7.85
BP 141031C00038000 C 10/31/14 38.0 6.15 6.85
BP 141031C00039000 C 10/31/14 39.0 5.15 5.85
BP 141031C00040000 C 10/31/14 40.0 4.25 4.90
BP 141031C00040500 C 10/31/14 40.5 3.75 4.40
BP 141031C00041000 C 10/31/14 41.0 3.30 3.95
BP 141031C00041500 C 10/31/14 41.5 2.85 3.45
BP 141031C00042000 C 10/31/14 42.0 2.42 3.05
BP 141031C00042500 C 10/31/14 42.5 2.35 2.53
BP 141031C00043000 C 10/31/14 43.0 1.95 2.13
BP 141031C00043500 C 10/31/14 43.5 1.61 1.74
BP 141031C00044000 C 10/31/14 44.0 1.28 1.40
BP 141031C00044500 C 10/31/14 44.5 1.00 1.09
BP 141031C00045000 C 10/31/14 45.0 0.77 0.80
BP 141031C00045500 C 10/31/14 45.5 0.56 0.63
BP 141031C00046000 C 10/31/14 46.0 0.40 0.46
BP 141031C00046500 C 10/31/14 46.5 0.29 0.33
BP 141031C00047000 C 10/31/14 47.0 0.20 0.23
BP 141031C00047500 C 10/31/14 47.5 0.11 0.18
BP 141031C00048000 C 10/31/14 48.0 0.08 0.14
BP 141031C00048500 C 10/31/14 48.5 0.05 0.14
BP 141031C00049000 C 10/31/14 49.0 0.04 0.11
BP 141031C00049500 C 10/31/14 49.5 0.03 0.10
BP 141031C00050000 C 10/31/14 50.0 0.02 0.08
BP 141031C00050500 C 10/31/14 50.5 0.01 0.08
BP 141031C00051000 C 10/31/14 51.0 0.01 0.07
BP 141031C00051500 C 10/31/14 51.5 0.01 0.06
BP 141031C00052000 C 10/31/14 52.0 0.01 0.03
BP 141031C00052500 C 10/31/14 52.5 0.01 0.05
BP 141031C00053000 C 10/31/14 53.0 0.00 0.05
BP 141031C00053500 C 10/31/14 53.5 0.00 0.04
BP 141031C00054000 C 10/31/14 54.0 0.00 0.04
BP 141031P00036000 P 10/31/14 36.0 0.02 0.08
BP 141031P00037000 P 10/31/14 37.0 0.03 0.10
BP 141031P00038000 P 10/31/14 38.0 0.05 0.12
BP 141031P00039000 P 10/31/14 39.0 0.08 0.13
BP 141031P00040000 P 10/31/14 40.0 0.11 0.17
BP 141031P00040500 P 10/31/14 40.5 0.13 0.19
BP 141031P00041000 P 10/31/14 41.0 0.16 0.22
BP 141031P00041500 P 10/31/14 41.5 0.20 0.26
BP 141031P00042000 P 10/31/14 42.0 0.25 0.29
BP 141031P00042500 P 10/31/14 42.5 0.34 0.36
BP 141031P00043000 P 10/31/14 43.0 0.43 0.46
BP 141031P00043500 P 10/31/14 43.5 0.56 0.60
BP 141031P00044000 P 10/31/14 44.0 0.72 0.76
BP 141031P00044500 P 10/31/14 44.5 0.92 0.98
BP 141031P00045000 P 10/31/14 45.0 1.18 1.23
BP 141031P00045500 P 10/31/14 45.5 1.48 1.55
BP 141031P00046000 P 10/31/14 46.0 1.81 1.90
BP 141031P00046500 P 10/31/14 46.5 2.10 2.28
BP 141031P00047000 P 10/31/14 47.0 2.48 3.10
BP 141031P00047500 P 10/31/14 47.5 2.91 3.25
BP 141031P00048000 P 10/31/14 48.0 3.35 3.75
BP 141031P00048500 P 10/31/14 48.5 3.85 4.25
BP 141031P00049000 P 10/31/14 49.0 4.25 4.75
BP 141031P00049500 P 10/31/14 49.5 4.80 5.25
BP 141031P00050000 P 10/31/14 50.0 5.25 5.75
BP 141031P00050500 P 10/31/14 50.5 5.75 6.25
BP 141031P00051000 P 10/31/14 51.0 6.25 6.75
BP 141031P00051500 P 10/31/14 51.5 6.75 7.25
BP 141031P00052000 P 10/31/14 52.0 7.25 7.75
BP 141031P00052500 P 10/31/14 52.5 7.75 8.70
BP 141031P00053000 P 10/31/14 53.0 8.15 9.25
BP 141031P00053500 P 10/31/14 53.5 8.60 9.75
BP 141031P00054000 P 10/31/14 54.0 8.05 11.35
BP 141107C00037000 C 11/07/14 37.0 7.05 7.85
BP 141107C00038000 C 11/07/14 38.0 6.05 6.85
BP 141107C00038500 C 11/07/14 38.5 5.60 6.35
BP 141107C00039000 C 11/07/14 39.0 5.10 5.85
BP 141107C00039500 C 11/07/14 39.5 4.70 5.40
BP 141107C00040000 C 11/07/14 40.0 4.20 4.90
BP 141107C00040500 C 11/07/14 40.5 3.70 4.40
BP 141107C00041000 C 11/07/14 41.0 3.30 3.95
BP 141107C00041500 C 11/07/14 41.5 2.85 3.50
BP 141107C00042000 C 11/07/14 42.0 2.42 3.05
BP 141107C00042500 C 11/07/14 42.5 2.37 2.55
BP 141107C00043000 C 11/07/14 43.0 1.97 2.15
BP 141107C00043500 C 11/07/14 43.5 1.61 1.78
BP 141107C00044000 C 11/07/14 44.0 1.29 1.42
BP 141107C00044500 C 11/07/14 44.5 1.02 1.12
BP 141107C00045000 C 11/07/14 45.0 0.76 0.89
BP 141107C00045500 C 11/07/14 45.5 0.57 0.70
BP 141107C00046000 C 11/07/14 46.0 0.42 0.49
BP 141107C00046500 C 11/07/14 46.5 0.30 0.38
BP 141107C00047000 C 11/07/14 47.0 0.21 0.28
BP 141107C00047500 C 11/07/14 47.5 0.17 0.20
BP 141107C00048000 C 11/07/14 48.0 0.09 0.16
BP 141107C00048500 C 11/07/14 48.5 0.07 0.14
BP 141107C00049000 C 11/07/14 49.0 0.05 0.14
BP 141107C00049500 C 11/07/14 49.5 0.04 0.13
BP 141107C00050000 C 11/07/14 50.0 0.03 0.11
BP 141107C00050500 C 11/07/14 50.5 0.02 0.10
BP 141107C00051000 C 11/07/14 51.0 0.02 0.09
BP 141107C00051500 C 11/07/14 51.5 0.01 0.08
BP 141107C00052000 C 11/07/14 52.0 0.01 0.08
BP 141107C00052500 C 11/07/14 52.5 0.01 0.07
BP 141107C00053000 C 11/07/14 53.0 0.01 0.06
BP 141107C00053500 C 11/07/14 53.5 0.00 0.06
BP 141107C00054000 C 11/07/14 54.0 0.00 0.05
BP 141107P00037000 P 11/07/14 37.0 0.06 0.12
BP 141107P00038000 P 11/07/14 38.0 0.08 0.14
BP 141107P00038500 P 11/07/14 38.5 0.09 0.16
BP 141107P00039000 P 11/07/14 39.0 0.11 0.17
BP 141107P00039500 P 11/07/14 39.5 0.14 0.20
BP 141107P00040000 P 11/07/14 40.0 0.16 0.22
BP 141107P00040500 P 11/07/14 40.5 0.20 0.27
BP 141107P00041000 P 11/07/14 41.0 0.25 0.32
BP 141107P00041500 P 11/07/14 41.5 0.30 0.38
BP 141107P00042000 P 11/07/14 42.0 0.38 0.46
BP 141107P00042500 P 11/07/14 42.5 0.48 0.58
BP 141107P00043000 P 11/07/14 43.0 0.62 0.72
BP 141107P00043500 P 11/07/14 43.5 0.78 0.90
BP 141107P00044000 P 11/07/14 44.0 0.99 1.10
BP 141107P00044500 P 11/07/14 44.5 1.24 1.38
BP 141107P00045000 P 11/07/14 45.0 1.52 1.69
BP 141107P00045500 P 11/07/14 45.5 1.85 2.03
BP 141107P00046000 P 11/07/14 46.0 2.21 2.41
BP 141107P00046500 P 11/07/14 46.5 2.59 2.87
BP 141107P00047000 P 11/07/14 47.0 3.00 3.50
BP 141107P00047500 P 11/07/14 47.5 3.45 4.00
BP 141107P00048000 P 11/07/14 48.0 3.90 4.50
BP 141107P00048500 P 11/07/14 48.5 4.35 5.00
BP 141107P00049000 P 11/07/14 49.0 4.85 5.50
BP 141107P00049500 P 11/07/14 49.5 5.30 6.00
BP 141107P00050000 P 11/07/14 50.0 5.80 6.50
BP 141107P00050500 P 11/07/14 50.5 6.30 7.00
BP 141107P00051000 P 11/07/14 51.0 6.80 7.50
BP 141107P00051500 P 11/07/14 51.5 7.30 8.00
BP 141107P00052000 P 11/07/14 52.0 7.70 8.50
BP 141107P00052500 P 11/07/14 52.5 8.20 8.90
BP 141107P00053000 P 11/07/14 53.0 8.70 9.40
BP 141107P00053500 P 11/07/14 53.5 8.10 10.40
BP 141107P00054000 P 11/07/14 54.0 8.35 10.85
BP 141122C00029000 C 11/22/14 29.0 13.65 17.20
BP 141122C00030000 C 11/22/14 30.0 12.85 16.15
BP 141122C00031000 C 11/22/14 31.0 11.85 15.10
BP 141122C00032000 C 11/22/14 32.0 11.50 13.10
BP 141122C00033000 C 11/22/14 33.0 10.90 11.90
BP 141122C00034000 C 11/22/14 34.0 10.05 10.80
BP 141122C00035000 C 11/22/14 35.0 9.10 9.80
BP 141122C00036000 C 11/22/14 36.0 8.10 8.80
BP 141122C00037000 C 11/22/14 37.0 7.10 7.80
BP 141122C00038000 C 11/22/14 38.0 6.10 6.85
BP 141122C00039000 C 11/22/14 39.0 5.15 5.85
BP 141122C00040000 C 11/22/14 40.0 4.25 4.90
BP 141122C00041000 C 11/22/14 41.0 3.40 3.95
BP 141122C00042000 C 11/22/14 42.0 2.77 3.05
BP 141122C00043000 C 11/22/14 43.0 2.03 2.19
BP 141122C00044000 C 11/22/14 44.0 1.39 1.49
BP 141122C00045000 C 11/22/14 45.0 0.88 0.95
BP 141122C00046000 C 11/22/14 46.0 0.52 0.56
BP 141122C00047000 C 11/22/14 47.0 0.29 0.34
BP 141122C00048000 C 11/22/14 48.0 0.16 0.20
BP 141122C00049000 C 11/22/14 49.0 0.09 0.13
BP 141122C00050000 C 11/22/14 50.0 0.04 0.11
BP 141122C00052500 C 11/22/14 52.5 0.01 0.08
BP 141122C00055000 C 11/22/14 55.0 0.00 0.05
BP 141122C00057500 C 11/22/14 57.5 0.00 0.04
BP 141122C00060000 C 11/22/14 60.0 0.00 0.03
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 0.01 0.03
BP 141122P00030000 P 11/22/14 30.0 0.01 0.03
BP 141122P00031000 P 11/22/14 31.0 0.03 0.06
BP 141122P00032000 P 11/22/14 32.0 0.02 0.06
BP 141122P00033000 P 11/22/14 33.0 0.03 0.07
BP 141122P00034000 P 11/22/14 34.0 0.03 0.08
BP 141122P00035000 P 11/22/14 35.0 0.05 0.09
BP 141122P00036000 P 11/22/14 36.0 0.06 0.11
BP 141122P00037000 P 11/22/14 37.0 0.08 0.13
BP 141122P00038000 P 11/22/14 38.0 0.11 0.15
BP 141122P00039000 P 11/22/14 39.0 0.16 0.20
BP 141122P00040000 P 11/22/14 40.0 0.23 0.26
BP 141122P00041000 P 11/22/14 41.0 0.33 0.38
BP 141122P00042000 P 11/22/14 42.0 0.50 0.57
BP 141122P00043000 P 11/22/14 43.0 0.79 0.83
BP 141122P00044000 P 11/22/14 44.0 1.20 1.23
BP 141122P00045000 P 11/22/14 45.0 1.74 1.80
BP 141122P00046000 P 11/22/14 46.0 2.42 2.48
BP 141122P00047000 P 11/22/14 47.0 3.10 3.40
BP 141122P00048000 P 11/22/14 48.0 3.95 4.35
BP 141122P00049000 P 11/22/14 49.0 4.90 5.45
BP 141122P00050000 P 11/22/14 50.0 5.85 6.60
BP 141122P00052500 P 11/22/14 52.5 8.30 9.10
BP 141122P00055000 P 11/22/14 55.0 10.55 11.75
BP 141122P00057500 P 11/22/14 57.5 12.90 14.75
BP 141122P00060000 P 11/22/14 60.0 14.40 17.95
BP 141122P00065000 P 11/22/14 65.0 19.35 22.95
BP 141122P00070000 P 11/22/14 70.0 24.40 27.90
BP 141220C00030000 C 12/20/14 30.0 12.65 16.20
BP 141220C00031000 C 12/20/14 31.0 11.65 15.15
BP 141220C00032000 C 12/20/14 32.0 10.65 13.05
BP 141220C00033000 C 12/20/14 33.0 9.65 12.05
BP 141220C00034000 C 12/20/14 34.0 9.80 10.80
BP 141220C00035000 C 12/20/14 35.0 9.05 9.80
BP 141220C00036000 C 12/20/14 36.0 8.05 8.80
BP 141220C00037000 C 12/20/14 37.0 7.10 7.85
BP 141220C00038000 C 12/20/14 38.0 6.10 6.85
BP 141220C00039000 C 12/20/14 39.0 5.15 5.90
BP 141220C00040000 C 12/20/14 40.0 4.30 4.95
BP 141220C00041000 C 12/20/14 41.0 3.40 4.00
BP 141220C00042000 C 12/20/14 42.0 2.91 3.10
BP 141220C00043000 C 12/20/14 43.0 2.21 2.32
BP 141220C00044000 C 12/20/14 44.0 1.58 1.68
BP 141220C00045000 C 12/20/14 45.0 1.08 1.15
BP 141220C00046000 C 12/20/14 46.0 0.71 0.77
BP 141220C00047000 C 12/20/14 47.0 0.45 0.50
BP 141220C00048000 C 12/20/14 48.0 0.29 0.32
BP 141220C00049000 C 12/20/14 49.0 0.18 0.21
BP 141220C00050000 C 12/20/14 50.0 0.12 0.14
BP 141220C00052500 C 12/20/14 52.5 0.03 0.10
BP 141220C00055000 C 12/20/14 55.0 0.02 0.07
BP 141220C00060000 C 12/20/14 60.0 0.00 0.04
BP 141220P00030000 P 12/20/14 30.0 0.02 0.07
BP 141220P00031000 P 12/20/14 31.0 0.02 0.08
BP 141220P00032000 P 12/20/14 32.0 0.04 0.09
BP 141220P00033000 P 12/20/14 33.0 0.05 0.10
BP 141220P00034000 P 12/20/14 34.0 0.07 0.12
BP 141220P00035000 P 12/20/14 35.0 0.09 0.14
BP 141220P00036000 P 12/20/14 36.0 0.11 0.15
BP 141220P00037000 P 12/20/14 37.0 0.15 0.20
BP 141220P00038000 P 12/20/14 38.0 0.19 0.23
BP 141220P00039000 P 12/20/14 39.0 0.26 0.30
BP 141220P00040000 P 12/20/14 40.0 0.37 0.39
BP 141220P00041000 P 12/20/14 41.0 0.50 0.56
BP 141220P00042000 P 12/20/14 42.0 0.72 0.79
BP 141220P00043000 P 12/20/14 43.0 1.03 1.08
BP 141220P00044000 P 12/20/14 44.0 1.44 1.49
BP 141220P00045000 P 12/20/14 45.0 1.97 2.03
BP 141220P00046000 P 12/20/14 46.0 2.64 2.71
BP 141220P00047000 P 12/20/14 47.0 3.30 3.55
BP 141220P00048000 P 12/20/14 48.0 4.10 4.40
BP 141220P00049000 P 12/20/14 49.0 5.00 5.35
BP 141220P00050000 P 12/20/14 50.0 5.90 6.35
BP 141220P00052500 P 12/20/14 52.5 8.30 9.10
BP 141220P00055000 P 12/20/14 55.0 10.80 11.35
BP 141220P00060000 P 12/20/14 60.0 14.35 17.90
BP 150117C00020000 C 01/17/15 20.0 22.65 26.20
BP 150117C00023000 C 01/17/15 23.0 19.65 23.20
BP 150117C00024000 C 01/17/15 24.0 18.65 22.20
BP 150117C00025000 C 01/17/15 25.0 17.65 21.20
BP 150117C00026000 C 01/17/15 26.0 16.65 20.20
BP 150117C00027000 C 01/17/15 27.0 15.65 19.20
BP 150117C00028000 C 01/17/15 28.0 14.60 18.20
BP 150117C00029000 C 01/17/15 29.0 13.65 17.20
BP 150117C00030000 C 01/17/15 30.0 13.55 16.15
BP 150117C00031000 C 01/17/15 31.0 12.90 14.05
BP 150117C00032000 C 01/17/15 32.0 11.90 13.05
BP 150117C00033000 C 01/17/15 33.0 11.05 11.85
BP 150117C00034000 C 01/17/15 34.0 10.05 10.85
BP 150117C00035000 C 01/17/15 35.0 9.10 9.85
BP 150117C00036000 C 01/17/15 36.0 8.10 8.85
BP 150117C00037000 C 01/17/15 37.0 7.15 7.85
BP 150117C00038000 C 01/17/15 38.0 6.20 6.90
BP 150117C00039000 C 01/17/15 39.0 5.25 5.95
BP 150117C00040000 C 01/17/15 40.0 4.75 4.85
BP 150117C00041000 C 01/17/15 41.0 3.65 4.10
BP 150117C00042000 C 01/17/15 42.0 3.10 3.25
BP 150117C00043000 C 01/17/15 43.0 2.40 2.51
BP 150117C00044000 C 01/17/15 44.0 1.78 1.88
BP 150117C00045000 C 01/17/15 45.0 1.30 1.34
BP 150117C00046000 C 01/17/15 46.0 0.91 0.95
BP 150117C00047000 C 01/17/15 47.0 0.63 0.69
BP 150117C00048000 C 01/17/15 48.0 0.43 0.46
BP 150117C00049000 C 01/17/15 49.0 0.29 0.33
BP 150117C00050000 C 01/17/15 50.0 0.21 0.22
BP 150117C00052500 C 01/17/15 52.5 0.09 0.13
BP 150117C00055000 C 01/17/15 55.0 0.04 0.09
BP 150117C00057500 C 01/17/15 57.5 0.02 0.06
BP 150117C00060000 C 01/17/15 60.0 0.02 0.05
BP 150117C00062500 C 01/17/15 62.5 0.01 0.05
BP 150117C00065000 C 01/17/15 65.0 0.00 0.02
BP 150117C00070000 C 01/17/15 70.0 0.00 0.03
BP 150117P00020000 P 01/17/15 20.0 0.00 0.03
BP 150117P00023000 P 01/17/15 23.0 0.02 0.04
BP 150117P00024000 P 01/17/15 24.0 0.01 0.05
BP 150117P00025000 P 01/17/15 25.0 0.02 0.05
BP 150117P00026000 P 01/17/15 26.0 0.03 0.06
BP 150117P00027000 P 01/17/15 27.0 0.03 0.07
BP 150117P00028000 P 01/17/15 28.0 0.04 0.07
BP 150117P00029000 P 01/17/15 29.0 0.05 0.09
BP 150117P00030000 P 01/17/15 30.0 0.06 0.10
BP 150117P00031000 P 01/17/15 31.0 0.05 0.11
BP 150117P00032000 P 01/17/15 32.0 0.06 0.13
BP 150117P00033000 P 01/17/15 33.0 0.09 0.15
BP 150117P00034000 P 01/17/15 34.0 0.10 0.17
BP 150117P00035000 P 01/17/15 35.0 0.14 0.20
BP 150117P00036000 P 01/17/15 36.0 0.17 0.23
BP 150117P00037000 P 01/17/15 37.0 0.23 0.27
BP 150117P00038000 P 01/17/15 38.0 0.30 0.34
BP 150117P00039000 P 01/17/15 39.0 0.38 0.43
BP 150117P00040000 P 01/17/15 40.0 0.51 0.56
BP 150117P00041000 P 01/17/15 41.0 0.68 0.72
BP 150117P00042000 P 01/17/15 42.0 0.94 0.97
BP 150117P00043000 P 01/17/15 43.0 1.26 1.32
BP 150117P00044000 P 01/17/15 44.0 1.68 1.72
BP 150117P00045000 P 01/17/15 45.0 2.20 2.25
BP 150117P00046000 P 01/17/15 46.0 2.84 2.89
BP 150117P00047000 P 01/17/15 47.0 3.55 3.65
BP 150117P00048000 P 01/17/15 48.0 4.35 4.45
BP 150117P00049000 P 01/17/15 49.0 5.05 5.40
BP 150117P00050000 P 01/17/15 50.0 6.00 6.40
BP 150117P00052500 P 01/17/15 52.5 8.45 8.85
BP 150117P00055000 P 01/17/15 55.0 10.80 11.35
BP 150117P00057500 P 01/17/15 57.5 13.30 13.85
BP 150117P00060000 P 01/17/15 60.0 14.35 17.60
BP 150117P00062500 P 01/17/15 62.5 16.85 20.10
BP 150117P00065000 P 01/17/15 65.0 19.35 22.90
BP 150117P00070000 P 01/17/15 70.0 24.35 27.95
BP 150417C00023000 C 04/17/15 23.0 19.25 23.40
BP 150417C00024000 C 04/17/15 24.0 18.30 22.60
BP 150417C00025000 C 04/17/15 25.0 17.30 21.60
BP 150417C00026000 C 04/17/15 26.0 16.30 20.70
BP 150417C00027000 C 04/17/15 27.0 15.30 19.70
BP 150417C00028000 C 04/17/15 28.0 14.30 18.70
BP 150417C00029000 C 04/17/15 29.0 13.30 17.70
BP 150417C00030000 C 04/17/15 30.0 12.20 16.75
BP 150417C00031000 C 04/17/15 31.0 11.35 15.65
BP 150417C00032000 C 04/17/15 32.0 10.30 14.60
BP 150417C00033000 C 04/17/15 33.0 10.55 12.05
BP 150417C00034000 C 04/17/15 34.0 9.85 10.85
BP 150417C00035000 C 04/17/15 35.0 8.85 9.90
BP 150417C00036000 C 04/17/15 36.0 7.90 8.90
BP 150417C00037000 C 04/17/15 37.0 6.90 8.15
BP 150417C00038000 C 04/17/15 38.0 6.25 6.95
BP 150417C00039000 C 04/17/15 39.0 5.30 6.00
BP 150417C00040000 C 04/17/15 40.0 4.55 5.15
BP 150417C00041000 C 04/17/15 41.0 4.10 4.30
BP 150417C00042000 C 04/17/15 42.0 3.40 3.55
BP 150417C00043000 C 04/17/15 43.0 2.77 2.89
BP 150417C00044000 C 04/17/15 44.0 2.22 2.28
BP 150417C00045000 C 04/17/15 45.0 1.75 1.85
BP 150417C00046000 C 04/17/15 46.0 1.37 1.45
BP 150417C00047000 C 04/17/15 47.0 1.06 1.13
BP 150417C00048000 C 04/17/15 48.0 0.80 0.87
BP 150417C00049000 C 04/17/15 49.0 0.61 0.67
BP 150417C00050000 C 04/17/15 50.0 0.46 0.50
BP 150417C00052500 C 04/17/15 52.5 0.22 0.30
BP 150417C00055000 C 04/17/15 55.0 0.10 0.18
BP 150417C00057500 C 04/17/15 57.5 0.06 0.12
BP 150417C00060000 C 04/17/15 60.0 0.04 0.09
BP 150417P00023000 P 04/17/15 23.0 0.04 0.08
BP 150417P00024000 P 04/17/15 24.0 0.05 0.09
BP 150417P00025000 P 04/17/15 25.0 0.06 0.10
BP 150417P00026000 P 04/17/15 26.0 0.06 0.11
BP 150417P00027000 P 04/17/15 27.0 0.07 0.12
BP 150417P00028000 P 04/17/15 28.0 0.09 0.13
BP 150417P00029000 P 04/17/15 29.0 0.10 0.15
BP 150417P00030000 P 04/17/15 30.0 0.12 0.17
BP 150417P00031000 P 04/17/15 31.0 0.14 0.20
BP 150417P00032000 P 04/17/15 32.0 0.17 0.23
BP 150417P00033000 P 04/17/15 33.0 0.21 0.27
BP 150417P00034000 P 04/17/15 34.0 0.27 0.32
BP 150417P00035000 P 04/17/15 35.0 0.34 0.38
BP 150417P00036000 P 04/17/15 36.0 0.42 0.47
BP 150417P00037000 P 04/17/15 37.0 0.52 0.57
BP 150417P00038000 P 04/17/15 38.0 0.65 0.71
BP 150417P00039000 P 04/17/15 39.0 0.82 0.89
BP 150417P00040000 P 04/17/15 40.0 1.04 1.12
BP 150417P00041000 P 04/17/15 41.0 1.31 1.39
BP 150417P00042000 P 04/17/15 42.0 1.65 1.72
BP 150417P00043000 P 04/17/15 43.0 2.06 2.14
BP 150417P00044000 P 04/17/15 44.0 2.54 2.59
BP 150417P00045000 P 04/17/15 45.0 3.05 3.20
BP 150417P00046000 P 04/17/15 46.0 3.70 3.80
BP 150417P00047000 P 04/17/15 47.0 4.40 4.55
BP 150417P00048000 P 04/17/15 48.0 5.15 5.30
BP 150417P00049000 P 04/17/15 49.0 6.00 6.15
BP 150417P00050000 P 04/17/15 50.0 6.70 7.45
BP 150417P00052500 P 04/17/15 52.5 8.95 9.75
BP 150417P00055000 P 04/17/15 55.0 11.35 12.30
BP 150417P00057500 P 04/17/15 57.5 13.60 15.05
BP 150417P00060000 P 04/17/15 60.0 16.15 17.55
BP 160115C00023000 C 01/15/16 23.0 19.00 23.75
BP 160115C00025000 C 01/15/16 25.0 17.20 21.75
BP 160115C00028000 C 01/15/16 28.0 14.20 18.75
BP 160115C00030000 C 01/15/16 30.0 12.55 16.75
BP 160115C00033000 C 01/15/16 33.0 10.15 13.20
BP 160115C00035000 C 01/15/16 35.0 8.90 10.35
BP 160115C00038000 C 01/15/16 38.0 5.75 7.10
BP 160115C00040000 C 01/15/16 40.0 5.35 5.60
BP 160115C00042000 C 01/15/16 42.0 4.15 4.35
BP 160115C00045000 C 01/15/16 45.0 2.73 2.87
BP 160115C00047000 C 01/15/16 47.0 2.05 2.15
BP 160115C00050000 C 01/15/16 50.0 1.28 1.40
BP 160115C00052500 C 01/15/16 52.5 0.87 1.05
BP 160115C00055000 C 01/15/16 55.0 0.63 0.71
BP 160115C00057500 C 01/15/16 57.5 0.41 0.48
BP 160115C00060000 C 01/15/16 60.0 0.30 0.35
BP 160115C00062500 C 01/15/16 62.5 0.17 0.27
BP 160115C00065000 C 01/15/16 65.0 0.12 0.20
BP 160115P00023000 P 01/15/16 23.0 0.15 0.24
BP 160115P00025000 P 01/15/16 25.0 0.23 0.31
BP 160115P00028000 P 01/15/16 28.0 0.40 0.47
BP 160115P00030000 P 01/15/16 30.0 0.56 0.63
BP 160115P00033000 P 01/15/16 33.0 0.93 1.00
BP 160115P00035000 P 01/15/16 35.0 1.28 1.35
BP 160115P00038000 P 01/15/16 38.0 2.05 2.17
BP 160115P00040000 P 01/15/16 40.0 2.80 2.88
BP 160115P00042000 P 01/15/16 42.0 3.60 3.80
BP 160115P00045000 P 01/15/16 45.0 5.35 5.50
BP 160115P00047000 P 01/15/16 47.0 6.70 6.85
BP 160115P00050000 P 01/15/16 50.0 8.95 9.15
BP 160115P00052500 P 01/15/16 52.5 11.05 12.60
BP 160115P00055000 P 01/15/16 55.0 13.20 14.50
BP 160115P00057500 P 01/15/16 57.5 14.45 17.45
BP 160115P00060000 P 01/15/16 60.0 16.80 19.90
BP 160115P00062500 P 01/15/16 62.5 19.20 22.35
BP 160115P00065000 P 01/15/16 65.0 21.25 24.85
BP 170120C00023000 C 01/20/17 23.0 19.00 23.75
BP 170120C00025000 C 01/20/17 25.0 17.20 21.75
BP 170120C00028000 C 01/20/17 28.0 14.00 18.75
BP 170120C00030000 C 01/20/17 30.0 12.20 16.75
BP 170120C00033000 C 01/20/17 33.0 9.00 13.75
BP 170120C00035000 C 01/20/17 35.0 8.50 10.50
BP 170120C00038000 C 01/20/17 38.0 6.95 7.55
BP 170120C00040000 C 01/20/17 40.0 5.55 6.35
BP 170120C00043000 C 01/20/17 43.0 4.00 4.55
BP 170120C00045000 C 01/20/17 45.0 3.15 3.75
BP 170120C00047000 C 01/20/17 47.0 2.60 3.05
BP 170120C00050000 C 01/20/17 50.0 2.00 2.20
BP 170120C00052500 C 01/20/17 52.5 1.39 1.65
BP 170120C00055000 C 01/20/17 55.0 1.05 1.48
BP 170120C00060000 C 01/20/17 60.0 0.26 0.99
BP 170120C00065000 C 01/20/17 65.0 0.30 0.70
BP 170120P00023000 P 01/20/17 23.0 0.45 0.71
BP 170120P00025000 P 01/20/17 25.0 0.61 0.89
BP 170120P00028000 P 01/20/17 28.0 0.85 1.35
BP 170120P00030000 P 01/20/17 30.0 1.35 1.50
BP 170120P00033000 P 01/20/17 33.0 2.04 2.47
BP 170120P00035000 P 01/20/17 35.0 2.56 2.75
BP 170120P00038000 P 01/20/17 38.0 3.70 4.10
BP 170120P00040000 P 01/20/17 40.0 4.60 5.15
BP 170120P00043000 P 01/20/17 43.0 6.25 6.70
BP 170120P00045000 P 01/20/17 45.0 7.30 8.10
BP 170120P00047000 P 01/20/17 47.0 8.75 9.50
BP 170120P00050000 P 01/20/17 50.0 10.05 11.15
BP 170120P00052500 P 01/20/17 52.5 11.95 14.25
BP 170120P00055000 P 01/20/17 55.0 14.05 16.95
BP 170120P00060000 P 01/20/17 60.0 18.00 22.40
BP 170120P00065000 P 01/20/17 65.0 22.00 26.75

OPRA data is delayed 15 minutes.