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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 141024C00029000 C 10/24/14 29.0 10.45 13.75
BP 141024C00030000 C 10/24/14 30.0 9.45 12.80
BP 141024C00031000 C 10/24/14 31.0 8.50 11.75
BP 141024C00032000 C 10/24/14 32.0 7.65 10.05
BP 141024C00033000 C 10/24/14 33.0 7.60 8.30
BP 141024C00033500 C 10/24/14 33.5 6.20 8.55
BP 141024C00034000 C 10/24/14 34.0 6.60 7.60
BP 141024C00034500 C 10/24/14 34.5 6.10 6.80
BP 141024C00035000 C 10/24/14 35.0 5.60 6.30
BP 141024C00035500 C 10/24/14 35.5 5.10 5.80
BP 141024C00036000 C 10/24/14 36.0 4.70 5.30
BP 141024C00036500 C 10/24/14 36.5 4.20 4.85
BP 141024C00037000 C 10/24/14 37.0 3.65 4.60
BP 141024C00037500 C 10/24/14 37.5 3.15 4.10
BP 141024C00038000 C 10/24/14 38.0 2.77 3.55
BP 141024C00038500 C 10/24/14 38.5 2.25 2.79
BP 141024C00039000 C 10/24/14 39.0 1.61 2.27
BP 141024C00039500 C 10/24/14 39.5 1.39 1.78
BP 141024C00040000 C 10/24/14 40.0 1.16 1.31
BP 141024C00040500 C 10/24/14 40.5 0.73 0.88
BP 141024C00041000 C 10/24/14 41.0 0.45 0.53
BP 141024C00041500 C 10/24/14 41.5 0.23 0.29
BP 141024C00042000 C 10/24/14 42.0 0.08 0.13
BP 141024C00042500 C 10/24/14 42.5 0.02 0.07
BP 141024C00043000 C 10/24/14 43.0 0.00 0.07
BP 141024C00043500 C 10/24/14 43.5 0.00 0.06
BP 141024C00044000 C 10/24/14 44.0 0.00 0.05
BP 141024C00044500 C 10/24/14 44.5 0.00 0.05
BP 141024C00045000 C 10/24/14 45.0 0.00 0.04
BP 141024C00045500 C 10/24/14 45.5 0.00 0.04
BP 141024C00046000 C 10/24/14 46.0 0.00 0.03
BP 141024C00046500 C 10/24/14 46.5 0.00 0.02
BP 141024C00047000 C 10/24/14 47.0 0.00 0.02
BP 141024C00047500 C 10/24/14 47.5 0.00 0.02
BP 141024C00048000 C 10/24/14 48.0 0.00 0.02
BP 141024C00048500 C 10/24/14 48.5 0.00 0.02
BP 141024C00049000 C 10/24/14 49.0 0.00 0.02
BP 141024C00049500 C 10/24/14 49.5 0.00 0.02
BP 141024C00050000 C 10/24/14 50.0 0.00 0.02
BP 141024C00050500 C 10/24/14 50.5 0.00 0.02
BP 141024C00051000 C 10/24/14 51.0 0.00 0.02
BP 141024C00051500 C 10/24/14 51.5 0.00 0.02
BP 141024C00052000 C 10/24/14 52.0 0.00 0.02
BP 141024C00052500 C 10/24/14 52.5 0.00 0.02
BP 141024C00053000 C 10/24/14 53.0 0.00 0.02
BP 141024C00053500 C 10/24/14 53.5 0.00 0.02
BP 141024C00054000 C 10/24/14 54.0 0.00 0.02
BP 141024C00054500 C 10/24/14 54.5 0.00 0.02
BP 141024C00055000 C 10/24/14 55.0 0.00 0.02
BP 141024C00055500 C 10/24/14 55.5 0.00 0.02
BP 141024C00056000 C 10/24/14 56.0 0.00 0.02
BP 141024C00056500 C 10/24/14 56.5 0.00 0.02
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 141024P00029000 P 10/24/14 29.0 0.00 0.02
BP 141024P00030000 P 10/24/14 30.0 0.00 0.03
BP 141024P00031000 P 10/24/14 31.0 0.00 0.03
BP 141024P00032000 P 10/24/14 32.0 0.00 0.02
BP 141024P00033000 P 10/24/14 33.0 0.00 0.04
BP 141024P00033500 P 10/24/14 33.5 0.00 0.04
BP 141024P00034000 P 10/24/14 34.0 0.00 0.06
BP 141024P00034500 P 10/24/14 34.5 0.00 0.04
BP 141024P00035000 P 10/24/14 35.0 0.00 0.04
BP 141024P00035500 P 10/24/14 35.5 0.00 0.07
BP 141024P00036000 P 10/24/14 36.0 0.01 0.09
BP 141024P00036500 P 10/24/14 36.5 0.01 0.11
BP 141024P00037000 P 10/24/14 37.0 0.01 0.14
BP 141024P00037500 P 10/24/14 37.5 0.01 0.15
BP 141024P00038000 P 10/24/14 38.0 0.02 0.13
BP 141024P00038500 P 10/24/14 38.5 0.02 0.13
BP 141024P00039000 P 10/24/14 39.0 0.04 0.10
BP 141024P00039500 P 10/24/14 39.5 0.06 0.09
BP 141024P00040000 P 10/24/14 40.0 0.09 0.15
BP 141024P00040500 P 10/24/14 40.5 0.16 0.21
BP 141024P00041000 P 10/24/14 41.0 0.31 0.38
BP 141024P00041500 P 10/24/14 41.5 0.56 0.79
BP 141024P00042000 P 10/24/14 42.0 0.91 1.31
BP 141024P00042500 P 10/24/14 42.5 1.18 1.79
BP 141024P00043000 P 10/24/14 43.0 1.68 2.26
BP 141024P00043500 P 10/24/14 43.5 2.19 2.82
BP 141024P00044000 P 10/24/14 44.0 2.68 3.25
BP 141024P00044500 P 10/24/14 44.5 3.15 3.80
BP 141024P00045000 P 10/24/14 45.0 3.70 4.30
BP 141024P00045500 P 10/24/14 45.5 2.90 5.25
BP 141024P00046000 P 10/24/14 46.0 4.00 5.65
BP 141024P00046500 P 10/24/14 46.5 3.85 6.55
BP 141024P00047000 P 10/24/14 47.0 4.35 7.35
BP 141024P00047500 P 10/24/14 47.5 4.85 7.35
BP 141024P00048000 P 10/24/14 48.0 5.35 7.85
BP 141024P00048500 P 10/24/14 48.5 5.85 8.35
BP 141024P00049000 P 10/24/14 49.0 6.05 9.50
BP 141024P00049500 P 10/24/14 49.5 6.55 10.00
BP 141024P00050000 P 10/24/14 50.0 7.20 10.45
BP 141024P00050500 P 10/24/14 50.5 7.25 11.00
BP 141024P00051000 P 10/24/14 51.0 7.75 11.50
BP 141024P00051500 P 10/24/14 51.5 8.80 12.00
BP 141024P00052000 P 10/24/14 52.0 8.75 12.50
BP 141024P00052500 P 10/24/14 52.5 9.30 13.00
BP 141024P00053000 P 10/24/14 53.0 9.80 13.50
BP 141024P00053500 P 10/24/14 53.5 10.30 14.00
BP 141024P00054000 P 10/24/14 54.0 11.15 14.50
BP 141024P00054500 P 10/24/14 54.5 11.70 15.00
BP 141024P00055000 P 10/24/14 55.0 12.00 15.50
BP 141024P00055500 P 10/24/14 55.5 12.25 16.00
BP 141024P00056000 P 10/24/14 56.0 13.00 16.50
BP 141024P00056500 P 10/24/14 56.5 13.25 17.00
BP 141024P00057000 P 10/24/14 57.0 14.00 17.50
BP 141024P00057500 P 10/24/14 57.5 14.70 18.00
BP 141031C00032000 C 10/31/14 32.0 8.65 9.70
BP 141031C00033000 C 10/31/14 33.0 6.90 9.25
BP 141031C00034000 C 10/31/14 34.0 6.50 7.80
BP 141031C00035000 C 10/31/14 35.0 5.45 6.75
BP 141031C00036000 C 10/31/14 36.0 4.80 5.65
BP 141031C00036500 C 10/31/14 36.5 4.15 5.25
BP 141031C00037000 C 10/31/14 37.0 3.70 4.65
BP 141031C00037500 C 10/31/14 37.5 3.30 4.20
BP 141031C00038000 C 10/31/14 38.0 2.92 3.70
BP 141031C00038500 C 10/31/14 38.5 2.48 2.95
BP 141031C00039000 C 10/31/14 39.0 2.23 2.46
BP 141031C00039500 C 10/31/14 39.5 1.85 2.03
BP 141031C00040000 C 10/31/14 40.0 1.50 1.62
BP 141031C00040500 C 10/31/14 40.5 1.17 1.26
BP 141031C00041000 C 10/31/14 41.0 0.83 0.94
BP 141031C00041500 C 10/31/14 41.5 0.61 0.68
BP 141031C00042000 C 10/31/14 42.0 0.41 0.47
BP 141031C00042500 C 10/31/14 42.5 0.23 0.32
BP 141031C00043000 C 10/31/14 43.0 0.17 0.21
BP 141031C00043500 C 10/31/14 43.5 0.09 0.17
BP 141031C00044000 C 10/31/14 44.0 0.05 0.11
BP 141031C00044500 C 10/31/14 44.5 0.03 0.11
BP 141031C00045000 C 10/31/14 45.0 0.02 0.10
BP 141031C00045500 C 10/31/14 45.5 0.00 0.09
BP 141031C00046000 C 10/31/14 46.0 0.00 0.07
BP 141031C00046500 C 10/31/14 46.5 0.00 0.06
BP 141031C00047000 C 10/31/14 47.0 0.00 0.05
BP 141031C00047500 C 10/31/14 47.5 0.00 0.05
BP 141031C00048000 C 10/31/14 48.0 0.00 0.04
BP 141031C00048500 C 10/31/14 48.5 0.00 0.04
BP 141031C00049000 C 10/31/14 49.0 0.00 0.04
BP 141031C00049500 C 10/31/14 49.5 0.00 0.03
BP 141031C00050000 C 10/31/14 50.0 0.00 0.03
BP 141031C00050500 C 10/31/14 50.5 0.00 0.03
BP 141031C00051000 C 10/31/14 51.0 0.00 0.02
BP 141031C00051500 C 10/31/14 51.5 0.00 0.02
BP 141031C00052000 C 10/31/14 52.0 0.00 0.03
BP 141031C00052500 C 10/31/14 52.5 0.00 0.02
BP 141031C00053000 C 10/31/14 53.0 0.00 0.02
BP 141031C00053500 C 10/31/14 53.5 0.00 0.02
BP 141031C00054000 C 10/31/14 54.0 0.00 0.02
BP 141031P00032000 P 10/31/14 32.0 0.01 0.04
BP 141031P00033000 P 10/31/14 33.0 0.01 0.10
BP 141031P00034000 P 10/31/14 34.0 0.01 0.14
BP 141031P00035000 P 10/31/14 35.0 0.05 0.16
BP 141031P00036000 P 10/31/14 36.0 0.06 0.21
BP 141031P00036500 P 10/31/14 36.5 0.06 0.19
BP 141031P00037000 P 10/31/14 37.0 0.08 0.19
BP 141031P00037500 P 10/31/14 37.5 0.12 0.18
BP 141031P00038000 P 10/31/14 38.0 0.14 0.19
BP 141031P00038500 P 10/31/14 38.5 0.18 0.22
BP 141031P00039000 P 10/31/14 39.0 0.23 0.31
BP 141031P00039500 P 10/31/14 39.5 0.30 0.38
BP 141031P00040000 P 10/31/14 40.0 0.40 0.45
BP 141031P00040500 P 10/31/14 40.5 0.53 0.59
BP 141031P00041000 P 10/31/14 41.0 0.71 0.82
BP 141031P00041500 P 10/31/14 41.5 0.95 1.05
BP 141031P00042000 P 10/31/14 42.0 1.24 1.32
BP 141031P00042500 P 10/31/14 42.5 1.57 1.78
BP 141031P00043000 P 10/31/14 43.0 1.88 2.38
BP 141031P00043500 P 10/31/14 43.5 2.40 2.85
BP 141031P00044000 P 10/31/14 44.0 2.84 3.35
BP 141031P00044500 P 10/31/14 44.5 3.30 3.80
BP 141031P00045000 P 10/31/14 45.0 3.80 4.35
BP 141031P00045500 P 10/31/14 45.5 3.80 4.85
BP 141031P00046000 P 10/31/14 46.0 4.35 5.35
BP 141031P00046500 P 10/31/14 46.5 4.80 5.85
BP 141031P00047000 P 10/31/14 47.0 5.25 6.40
BP 141031P00047500 P 10/31/14 47.5 5.30 7.20
BP 141031P00048000 P 10/31/14 48.0 5.85 7.55
BP 141031P00048500 P 10/31/14 48.5 6.35 8.05
BP 141031P00049000 P 10/31/14 49.0 6.30 9.75
BP 141031P00049500 P 10/31/14 49.5 6.75 10.20
BP 141031P00050000 P 10/31/14 50.0 7.25 10.75
BP 141031P00050500 P 10/31/14 50.5 7.75 11.25
BP 141031P00051000 P 10/31/14 51.0 8.25 11.80
BP 141031P00051500 P 10/31/14 51.5 8.75 12.20
BP 141031P00052000 P 10/31/14 52.0 9.25 12.80
BP 141031P00052500 P 10/31/14 52.5 9.75 13.30
BP 141031P00053000 P 10/31/14 53.0 10.25 13.80
BP 141031P00053500 P 10/31/14 53.5 10.75 14.30
BP 141031P00054000 P 10/31/14 54.0 11.25 14.70
BP 141107C00032000 C 11/07/14 32.0 8.55 9.70
BP 141107C00033000 C 11/07/14 33.0 7.55 8.70
BP 141107C00034000 C 11/07/14 34.0 6.55 7.75
BP 141107C00035000 C 11/07/14 35.0 5.60 6.75
BP 141107C00036000 C 11/07/14 36.0 4.65 5.70
BP 141107C00036500 C 11/07/14 36.5 4.20 5.20
BP 141107C00037000 C 11/07/14 37.0 3.75 4.65
BP 141107C00037500 C 11/07/14 37.5 3.30 4.25
BP 141107C00038000 C 11/07/14 38.0 2.93 3.45
BP 141107C00038500 C 11/07/14 38.5 2.46 3.15
BP 141107C00039000 C 11/07/14 39.0 2.34 2.45
BP 141107C00039500 C 11/07/14 39.5 1.91 2.04
BP 141107C00040000 C 11/07/14 40.0 1.53 1.65
BP 141107C00040500 C 11/07/14 40.5 1.20 1.30
BP 141107C00041000 C 11/07/14 41.0 0.94 0.99
BP 141107C00041500 C 11/07/14 41.5 0.67 0.74
BP 141107C00042000 C 11/07/14 42.0 0.49 0.54
BP 141107C00042500 C 11/07/14 42.5 0.31 0.37
BP 141107C00043000 C 11/07/14 43.0 0.21 0.26
BP 141107C00043500 C 11/07/14 43.5 0.13 0.22
BP 141107C00044000 C 11/07/14 44.0 0.08 0.14
BP 141107C00044500 C 11/07/14 44.5 0.04 0.15
BP 141107C00045000 C 11/07/14 45.0 0.03 0.12
BP 141107C00045500 C 11/07/14 45.5 0.02 0.13
BP 141107C00046000 C 11/07/14 46.0 0.01 0.11
BP 141107C00046500 C 11/07/14 46.5 0.01 0.09
BP 141107C00047000 C 11/07/14 47.0 0.00 0.08
BP 141107C00047500 C 11/07/14 47.5 0.00 0.08
BP 141107C00048000 C 11/07/14 48.0 0.00 0.08
BP 141107C00048500 C 11/07/14 48.5 0.00 0.07
BP 141107C00049000 C 11/07/14 49.0 0.00 0.05
BP 141107C00049500 C 11/07/14 49.5 0.00 0.06
BP 141107C00050000 C 11/07/14 50.0 0.00 0.05
BP 141107C00050500 C 11/07/14 50.5 0.00 0.05
BP 141107C00051000 C 11/07/14 51.0 0.00 0.04
BP 141107C00051500 C 11/07/14 51.5 0.00 0.03
BP 141107C00052000 C 11/07/14 52.0 0.00 0.03
BP 141107C00052500 C 11/07/14 52.5 0.00 0.03
BP 141107C00053000 C 11/07/14 53.0 0.00 0.03
BP 141107C00053500 C 11/07/14 53.5 0.00 0.03
BP 141107C00054000 C 11/07/14 54.0 0.00 0.03
BP 141107P00032000 P 11/07/14 32.0 0.02 0.15
BP 141107P00033000 P 11/07/14 33.0 0.04 0.16
BP 141107P00034000 P 11/07/14 34.0 0.05 0.15
BP 141107P00035000 P 11/07/14 35.0 0.09 0.19
BP 141107P00036000 P 11/07/14 36.0 0.13 0.27
BP 141107P00036500 P 11/07/14 36.5 0.14 0.27
BP 141107P00037000 P 11/07/14 37.0 0.19 0.20
BP 141107P00037500 P 11/07/14 37.5 0.22 0.26
BP 141107P00038000 P 11/07/14 38.0 0.27 0.30
BP 141107P00038500 P 11/07/14 38.5 0.34 0.38
BP 141107P00039000 P 11/07/14 39.0 0.42 0.46
BP 141107P00039500 P 11/07/14 39.5 0.54 0.60
BP 141107P00040000 P 11/07/14 40.0 0.71 0.76
BP 141107P00040500 P 11/07/14 40.5 0.89 0.96
BP 141107P00041000 P 11/07/14 41.0 1.15 1.20
BP 141107P00041500 P 11/07/14 41.5 1.44 1.50
BP 141107P00042000 P 11/07/14 42.0 1.77 1.88
BP 141107P00042500 P 11/07/14 42.5 2.05 2.65
BP 141107P00043000 P 11/07/14 43.0 2.28 3.00
BP 141107P00043500 P 11/07/14 43.5 2.66 3.45
BP 141107P00044000 P 11/07/14 44.0 3.10 3.95
BP 141107P00044500 P 11/07/14 44.5 3.50 4.40
BP 141107P00045000 P 11/07/14 45.0 4.05 4.95
BP 141107P00045500 P 11/07/14 45.5 4.40 5.55
BP 141107P00046000 P 11/07/14 46.0 4.95 6.00
BP 141107P00046500 P 11/07/14 46.5 5.25 6.55
BP 141107P00047000 P 11/07/14 47.0 5.80 7.00
BP 141107P00047500 P 11/07/14 47.5 5.95 7.70
BP 141107P00048000 P 11/07/14 48.0 6.50 8.25
BP 141107P00048500 P 11/07/14 48.5 6.40 8.70
BP 141107P00049000 P 11/07/14 49.0 6.90 9.65
BP 141107P00049500 P 11/07/14 49.5 7.40 9.75
BP 141107P00050000 P 11/07/14 50.0 7.90 10.25
BP 141107P00050500 P 11/07/14 50.5 8.40 10.75
BP 141107P00051000 P 11/07/14 51.0 8.80 12.40
BP 141107P00051500 P 11/07/14 51.5 9.30 12.90
BP 141107P00052000 P 11/07/14 52.0 9.80 13.40
BP 141107P00052500 P 11/07/14 52.5 10.30 13.90
BP 141107P00053000 P 11/07/14 53.0 10.80 14.40
BP 141107P00053500 P 11/07/14 53.5 11.30 14.90
BP 141107P00054000 P 11/07/14 54.0 11.80 15.35
BP 141114C00032000 C 11/14/14 32.0 8.55 9.75
BP 141114C00033000 C 11/14/14 33.0 6.95 9.40
BP 141114C00034000 C 11/14/14 34.0 6.50 7.75
BP 141114C00035000 C 11/14/14 35.0 5.50 6.75
BP 141114C00036000 C 11/14/14 36.0 4.70 5.65
BP 141114C00036500 C 11/14/14 36.5 4.15 5.20
BP 141114C00037000 C 11/14/14 37.0 3.65 4.75
BP 141114C00037500 C 11/14/14 37.5 3.25 4.30
BP 141114C00038000 C 11/14/14 38.0 2.92 3.60
BP 141114C00038500 C 11/14/14 38.5 2.60 3.10
BP 141114C00039000 C 11/14/14 39.0 2.34 2.50
BP 141114C00039500 C 11/14/14 39.5 1.91 2.09
BP 141114C00040000 C 11/14/14 40.0 1.61 1.71
BP 141114C00040500 C 11/14/14 40.5 1.28 1.35
BP 141114C00041000 C 11/14/14 41.0 0.98 1.05
BP 141114C00041500 C 11/14/14 41.5 0.73 0.80
BP 141114C00042000 C 11/14/14 42.0 0.53 0.59
BP 141114C00042500 C 11/14/14 42.5 0.38 0.43
BP 141114C00043000 C 11/14/14 43.0 0.27 0.30
BP 141114C00043500 C 11/14/14 43.5 0.16 0.23
BP 141114C00044000 C 11/14/14 44.0 0.11 0.19
BP 141114C00044500 C 11/14/14 44.5 0.08 0.21
BP 141114C00045000 C 11/14/14 45.0 0.05 0.12
BP 141114C00045500 C 11/14/14 45.5 0.04 0.10
BP 141114C00046000 C 11/14/14 46.0 0.02 0.10
BP 141114C00046500 C 11/14/14 46.5 0.01 0.10
BP 141114C00047000 C 11/14/14 47.0 0.01 0.09
BP 141114C00047500 C 11/14/14 47.5 0.00 0.08
BP 141114C00048000 C 11/14/14 48.0 0.00 0.07
BP 141114C00048500 C 11/14/14 48.5 0.00 0.06
BP 141114C00049000 C 11/14/14 49.0 0.00 0.06
BP 141114C00049500 C 11/14/14 49.5 0.00 0.06
BP 141114C00050000 C 11/14/14 50.0 0.00 0.05
BP 141114C00050500 C 11/14/14 50.5 0.00 0.05
BP 141114C00051000 C 11/14/14 51.0 0.00 0.04
BP 141114C00051500 C 11/14/14 51.5 0.00 0.04
BP 141114C00052000 C 11/14/14 52.0 0.00 0.04
BP 141114C00053000 C 11/14/14 53.0 0.00 0.04
BP 141114C00054000 C 11/14/14 54.0 0.00 0.03
BP 141114P00032000 P 11/14/14 32.0 0.02 0.14
BP 141114P00033000 P 11/14/14 33.0 0.04 0.16
BP 141114P00034000 P 11/14/14 34.0 0.09 0.19
BP 141114P00035000 P 11/14/14 35.0 0.12 0.23
BP 141114P00036000 P 11/14/14 36.0 0.16 0.20
BP 141114P00036500 P 11/14/14 36.5 0.19 0.24
BP 141114P00037000 P 11/14/14 37.0 0.23 0.32
BP 141114P00037500 P 11/14/14 37.5 0.28 0.32
BP 141114P00038000 P 11/14/14 38.0 0.35 0.43
BP 141114P00038500 P 11/14/14 38.5 0.43 0.51
BP 141114P00039000 P 11/14/14 39.0 0.52 0.58
BP 141114P00039500 P 11/14/14 39.5 0.65 0.71
BP 141114P00040000 P 11/14/14 40.0 0.82 0.88
BP 141114P00040500 P 11/14/14 40.5 1.02 1.09
BP 141114P00041000 P 11/14/14 41.0 1.25 1.34
BP 141114P00041500 P 11/14/14 41.5 1.53 1.64
BP 141114P00042000 P 11/14/14 42.0 1.86 1.92
BP 141114P00042500 P 11/14/14 42.5 2.20 2.48
BP 141114P00043000 P 11/14/14 43.0 2.32 3.15
BP 141114P00043500 P 11/14/14 43.5 2.88 3.50
BP 141114P00044000 P 11/14/14 44.0 3.10 3.95
BP 141114P00044500 P 11/14/14 44.5 3.60 4.45
BP 141114P00045000 P 11/14/14 45.0 3.95 5.05
BP 141114P00045500 P 11/14/14 45.5 4.45 5.55
BP 141114P00046000 P 11/14/14 46.0 4.90 6.15
BP 141114P00046500 P 11/14/14 46.5 5.30 6.55
BP 141114P00047000 P 11/14/14 47.0 5.80 7.05
BP 141114P00047500 P 11/14/14 47.5 6.30 7.55
BP 141114P00048000 P 11/14/14 48.0 6.80 8.10
BP 141114P00048500 P 11/14/14 48.5 6.55 8.70
BP 141114P00049000 P 11/14/14 49.0 7.05 9.20
BP 141114P00049500 P 11/14/14 49.5 7.55 9.70
BP 141114P00050000 P 11/14/14 50.0 8.05 10.25
BP 141114P00050500 P 11/14/14 50.5 8.55 10.80
BP 141114P00051000 P 11/14/14 51.0 9.05 11.30
BP 141114P00051500 P 11/14/14 51.5 9.50 11.80
BP 141114P00052000 P 11/14/14 52.0 9.80 13.15
BP 141114P00053000 P 11/14/14 53.0 10.85 14.15
BP 141114P00054000 P 11/14/14 54.0 11.85 15.15
BP 141122C00029000 C 11/22/14 29.0 10.50 13.80
BP 141122C00030000 C 11/22/14 30.0 9.45 12.75
BP 141122C00031000 C 11/22/14 31.0 8.95 10.65
BP 141122C00032000 C 11/22/14 32.0 8.70 9.65
BP 141122C00033000 C 11/22/14 33.0 7.70 8.65
BP 141122C00034000 C 11/22/14 34.0 6.70 7.70
BP 141122C00034500 C 11/22/14 34.5 6.20 7.20
BP 141122C00035000 C 11/22/14 35.0 5.70 6.70
BP 141122C00035500 C 11/22/14 35.5 5.25 6.15
BP 141122C00036000 C 11/22/14 36.0 4.85 5.65
BP 141122C00036500 C 11/22/14 36.5 4.35 5.15
BP 141122C00037000 C 11/22/14 37.0 3.90 4.70
BP 141122C00037500 C 11/22/14 37.5 3.45 4.05
BP 141122C00038000 C 11/22/14 38.0 3.00 3.50
BP 141122C00038500 C 11/22/14 38.5 2.75 2.96
BP 141122C00039000 C 11/22/14 39.0 2.33 2.53
BP 141122C00039500 C 11/22/14 39.5 1.96 2.13
BP 141122C00040000 C 11/22/14 40.0 1.64 1.75
BP 141122C00040500 C 11/22/14 40.5 1.31 1.42
BP 141122C00041000 C 11/22/14 41.0 1.07 1.12
BP 141122C00041500 C 11/22/14 41.5 0.78 0.86
BP 141122C00042000 C 11/22/14 42.0 0.62 0.65
BP 141122C00042500 C 11/22/14 42.5 0.44 0.49
BP 141122C00043000 C 11/22/14 43.0 0.33 0.35
BP 141122C00043500 C 11/22/14 43.5 0.20 0.27
BP 141122C00044000 C 11/22/14 44.0 0.15 0.20
BP 141122C00044500 C 11/22/14 44.5 0.11 0.18
BP 141122C00045000 C 11/22/14 45.0 0.08 0.12
BP 141122C00045500 C 11/22/14 45.5 0.04 0.14
BP 141122C00046000 C 11/22/14 46.0 0.05 0.10
BP 141122C00046500 C 11/22/14 46.5 0.01 0.12
BP 141122C00047000 C 11/22/14 47.0 0.05 0.07
BP 141122C00047500 C 11/22/14 47.5 0.01 0.08
BP 141122C00048000 C 11/22/14 48.0 0.01 0.05
BP 141122C00048500 C 11/22/14 48.5 0.00 0.07
BP 141122C00049000 C 11/22/14 49.0 0.00 0.05
BP 141122C00049500 C 11/22/14 49.5 0.00 0.06
BP 141122C00050000 C 11/22/14 50.0 0.02 0.05
BP 141122C00051000 C 11/22/14 51.0 0.00 0.05
BP 141122C00052500 C 11/22/14 52.5 0.00 0.04
BP 141122C00055000 C 11/22/14 55.0 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 0.03
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 0.05
BP 141122P00030000 P 11/22/14 30.0 0.01 0.05
BP 141122P00031000 P 11/22/14 31.0 0.02 0.10
BP 141122P00032000 P 11/22/14 32.0 0.04 0.11
BP 141122P00033000 P 11/22/14 33.0 0.08 0.12
BP 141122P00034000 P 11/22/14 34.0 0.11 0.16
BP 141122P00034500 P 11/22/14 34.5 0.12 0.16
BP 141122P00035000 P 11/22/14 35.0 0.14 0.18
BP 141122P00035500 P 11/22/14 35.5 0.17 0.22
BP 141122P00036000 P 11/22/14 36.0 0.20 0.25
BP 141122P00036500 P 11/22/14 36.5 0.24 0.28
BP 141122P00037000 P 11/22/14 37.0 0.27 0.33
BP 141122P00037500 P 11/22/14 37.5 0.33 0.38
BP 141122P00038000 P 11/22/14 38.0 0.40 0.45
BP 141122P00038500 P 11/22/14 38.5 0.49 0.54
BP 141122P00039000 P 11/22/14 39.0 0.61 0.66
BP 141122P00039500 P 11/22/14 39.5 0.75 0.80
BP 141122P00040000 P 11/22/14 40.0 0.92 0.96
BP 141122P00040500 P 11/22/14 40.5 1.12 1.18
BP 141122P00041000 P 11/22/14 41.0 1.36 1.42
BP 141122P00041500 P 11/22/14 41.5 1.63 1.71
BP 141122P00042000 P 11/22/14 42.0 1.94 2.03
BP 141122P00042500 P 11/22/14 42.5 2.29 2.39
BP 141122P00043000 P 11/22/14 43.0 2.68 2.88
BP 141122P00043500 P 11/22/14 43.5 3.05 3.50
BP 141122P00044000 P 11/22/14 44.0 3.50 3.90
BP 141122P00044500 P 11/22/14 44.5 3.90 4.30
BP 141122P00045000 P 11/22/14 45.0 4.40 4.75
BP 141122P00045500 P 11/22/14 45.5 4.65 5.45
BP 141122P00046000 P 11/22/14 46.0 5.10 5.95
BP 141122P00046500 P 11/22/14 46.5 5.50 6.45
BP 141122P00047000 P 11/22/14 47.0 6.00 6.90
BP 141122P00047500 P 11/22/14 47.5 6.50 7.45
BP 141122P00048000 P 11/22/14 48.0 7.00 7.95
BP 141122P00048500 P 11/22/14 48.5 7.50 8.45
BP 141122P00049000 P 11/22/14 49.0 7.70 8.90
BP 141122P00049500 P 11/22/14 49.5 8.20 9.55
BP 141122P00050000 P 11/22/14 50.0 8.25 9.95
BP 141122P00051000 P 11/22/14 51.0 9.20 11.60
BP 141122P00052500 P 11/22/14 52.5 10.70 13.10
BP 141122P00055000 P 11/22/14 55.0 12.80 16.10
BP 141122P00057500 P 11/22/14 57.5 15.25 18.60
BP 141122P00060000 P 11/22/14 60.0 17.75 21.10
BP 141122P00065000 P 11/22/14 65.0 22.75 26.10
BP 141122P00070000 P 11/22/14 70.0 27.75 31.10
BP 141128C00030000 C 11/28/14 30.0 9.50 12.05
BP 141128C00031000 C 11/28/14 31.0 8.50 11.35
BP 141128C00032000 C 11/28/14 32.0 8.45 9.80
BP 141128C00033000 C 11/28/14 33.0 6.50 9.35
BP 141128C00034000 C 11/28/14 34.0 6.50 7.75
BP 141128C00035000 C 11/28/14 35.0 5.50 6.75
BP 141128C00035500 C 11/28/14 35.5 5.05 6.30
BP 141128C00036000 C 11/28/14 36.0 4.85 5.65
BP 141128C00036500 C 11/28/14 36.5 4.35 5.10
BP 141128C00037000 C 11/28/14 37.0 3.90 4.80
BP 141128C00037500 C 11/28/14 37.5 3.40 4.25
BP 141128C00038000 C 11/28/14 38.0 2.93 3.70
BP 141128C00038500 C 11/28/14 38.5 2.77 2.98
BP 141128C00039000 C 11/28/14 39.0 2.37 2.58
BP 141128C00039500 C 11/28/14 39.5 1.98 2.18
BP 141128C00040000 C 11/28/14 40.0 1.63 1.80
BP 141128C00040500 C 11/28/14 40.5 1.33 1.47
BP 141128C00041000 C 11/28/14 41.0 1.10 1.18
BP 141128C00041500 C 11/28/14 41.5 0.79 0.98
BP 141128C00042000 C 11/28/14 42.0 0.70 0.73
BP 141128C00042500 C 11/28/14 42.5 0.53 0.56
BP 141128C00043000 C 11/28/14 43.0 0.37 0.43
BP 141128C00043500 C 11/28/14 43.5 0.29 0.33
BP 141128C00044000 C 11/28/14 44.0 0.21 0.26
BP 141128C00044500 C 11/28/14 44.5 0.16 0.19
BP 141128C00045000 C 11/28/14 45.0 0.11 0.20
BP 141128C00045500 C 11/28/14 45.5 0.07 0.20
BP 141128C00046000 C 11/28/14 46.0 0.05 0.14
BP 141128C00046500 C 11/28/14 46.5 0.03 0.14
BP 141128C00047000 C 11/28/14 47.0 0.02 0.12
BP 141128C00047500 C 11/28/14 47.5 0.03 0.11
BP 141128C00048000 C 11/28/14 48.0 0.01 0.09
BP 141128C00048500 C 11/28/14 48.5 0.01 0.09
BP 141128C00049000 C 11/28/14 49.0 0.01 0.08
BP 141128C00049500 C 11/28/14 49.5 0.01 0.07
BP 141128C00050000 C 11/28/14 50.0 0.01 0.07
BP 141128C00050500 C 11/28/14 50.5 0.00 0.06
BP 141128C00051000 C 11/28/14 51.0 0.00 0.06
BP 141128P00030000 P 11/28/14 30.0 0.03 0.17
BP 141128P00031000 P 11/28/14 31.0 0.04 0.19
BP 141128P00032000 P 11/28/14 32.0 0.07 0.21
BP 141128P00033000 P 11/28/14 33.0 0.08 0.18
BP 141128P00034000 P 11/28/14 34.0 0.14 0.23
BP 141128P00035000 P 11/28/14 35.0 0.18 0.31
BP 141128P00035500 P 11/28/14 35.5 0.21 0.32
BP 141128P00036000 P 11/28/14 36.0 0.24 0.36
BP 141128P00036500 P 11/28/14 36.5 0.28 0.35
BP 141128P00037000 P 11/28/14 37.0 0.33 0.41
BP 141128P00037500 P 11/28/14 37.5 0.39 0.53
BP 141128P00038000 P 11/28/14 38.0 0.47 0.59
BP 141128P00038500 P 11/28/14 38.5 0.56 0.62
BP 141128P00039000 P 11/28/14 39.0 0.68 0.74
BP 141128P00039500 P 11/28/14 39.5 0.82 0.88
BP 141128P00040000 P 11/28/14 40.0 0.98 1.05
BP 141128P00040500 P 11/28/14 40.5 1.19 1.26
BP 141128P00041000 P 11/28/14 41.0 1.42 1.50
BP 141128P00041500 P 11/28/14 41.5 1.69 1.79
BP 141128P00042000 P 11/28/14 42.0 2.00 2.10
BP 141128P00042500 P 11/28/14 42.5 2.35 2.49
BP 141128P00043000 P 11/28/14 43.0 2.70 3.05
BP 141128P00043500 P 11/28/14 43.5 3.05 3.60
BP 141128P00044000 P 11/28/14 44.0 3.50 3.95
BP 141128P00044500 P 11/28/14 44.5 3.95 4.45
BP 141128P00045000 P 11/28/14 45.0 4.40 4.70
BP 141128P00045500 P 11/28/14 45.5 4.70 5.55
BP 141128P00046000 P 11/28/14 46.0 5.00 6.05
BP 141128P00046500 P 11/28/14 46.5 5.55 6.45
BP 141128P00047000 P 11/28/14 47.0 6.00 7.15
BP 141128P00047500 P 11/28/14 47.5 6.35 7.55
BP 141128P00048000 P 11/28/14 48.0 6.90 8.10
BP 141128P00048500 P 11/28/14 48.5 6.40 8.80
BP 141128P00049000 P 11/28/14 49.0 6.95 10.15
BP 141128P00049500 P 11/28/14 49.5 7.40 10.35
BP 141128P00050000 P 11/28/14 50.0 7.85 10.40
BP 141128P00050500 P 11/28/14 50.5 8.40 10.90
BP 141128P00051000 P 11/28/14 51.0 8.80 12.30
BP 141220C00030000 C 12/20/14 30.0 9.55 12.80
BP 141220C00031000 C 12/20/14 31.0 8.80 10.65
BP 141220C00032000 C 12/20/14 32.0 8.70 9.65
BP 141220C00033000 C 12/20/14 33.0 7.70 8.65
BP 141220C00034000 C 12/20/14 34.0 6.70 7.60
BP 141220C00035000 C 12/20/14 35.0 5.75 6.65
BP 141220C00036000 C 12/20/14 36.0 4.90 5.65
BP 141220C00037000 C 12/20/14 37.0 4.00 4.60
BP 141220C00038000 C 12/20/14 38.0 3.30 3.50
BP 141220C00039000 C 12/20/14 39.0 2.49 2.68
BP 141220C00040000 C 12/20/14 40.0 1.89 1.99
BP 141220C00041000 C 12/20/14 41.0 1.35 1.40
BP 141220C00042000 C 12/20/14 42.0 0.88 0.95
BP 141220C00043000 C 12/20/14 43.0 0.60 0.62
BP 141220C00044000 C 12/20/14 44.0 0.34 0.40
BP 141220C00045000 C 12/20/14 45.0 0.22 0.26
BP 141220C00046000 C 12/20/14 46.0 0.14 0.17
BP 141220C00047000 C 12/20/14 47.0 0.09 0.13
BP 141220C00048000 C 12/20/14 48.0 0.06 0.15
BP 141220C00049000 C 12/20/14 49.0 0.02 0.12
BP 141220C00050000 C 12/20/14 50.0 0.01 0.08
BP 141220C00052500 C 12/20/14 52.5 0.00 0.08
BP 141220C00055000 C 12/20/14 55.0 0.00 0.06
BP 141220C00060000 C 12/20/14 60.0 0.00 0.03
BP 141220P00030000 P 12/20/14 30.0 0.06 0.14
BP 141220P00031000 P 12/20/14 31.0 0.08 0.16
BP 141220P00032000 P 12/20/14 32.0 0.13 0.19
BP 141220P00033000 P 12/20/14 33.0 0.17 0.22
BP 141220P00034000 P 12/20/14 34.0 0.21 0.26
BP 141220P00035000 P 12/20/14 35.0 0.27 0.32
BP 141220P00036000 P 12/20/14 36.0 0.35 0.40
BP 141220P00037000 P 12/20/14 37.0 0.47 0.53
BP 141220P00038000 P 12/20/14 38.0 0.65 0.71
BP 141220P00039000 P 12/20/14 39.0 0.90 0.98
BP 141220P00040000 P 12/20/14 40.0 1.24 1.33
BP 141220P00041000 P 12/20/14 41.0 1.69 1.78
BP 141220P00042000 P 12/20/14 42.0 2.25 2.36
BP 141220P00043000 P 12/20/14 43.0 2.92 3.05
BP 141220P00044000 P 12/20/14 44.0 3.50 4.15
BP 141220P00045000 P 12/20/14 45.0 4.55 4.85
BP 141220P00046000 P 12/20/14 46.0 5.15 6.05
BP 141220P00047000 P 12/20/14 47.0 6.05 6.95
BP 141220P00048000 P 12/20/14 48.0 7.05 7.95
BP 141220P00049000 P 12/20/14 49.0 8.00 9.00
BP 141220P00050000 P 12/20/14 50.0 9.00 9.95
BP 141220P00052500 P 12/20/14 52.5 10.55 12.75
BP 141220P00055000 P 12/20/14 55.0 13.00 15.80
BP 141220P00060000 P 12/20/14 60.0 17.75 21.35
BP 150117C00020000 C 01/17/15 20.0 19.20 22.80
BP 150117C00021000 C 01/17/15 21.0 18.20 21.80
BP 150117C00023000 C 01/17/15 23.0 16.25 19.80
BP 150117C00024000 C 01/17/15 24.0 15.45 18.80
BP 150117C00025000 C 01/17/15 25.0 14.45 17.80
BP 150117C00026000 C 01/17/15 26.0 13.45 16.80
BP 150117C00027000 C 01/17/15 27.0 12.25 15.80
BP 150117C00028000 C 01/17/15 28.0 11.30 14.80
BP 150117C00029000 C 01/17/15 29.0 11.15 13.20
BP 150117C00030000 C 01/17/15 30.0 10.35 11.70
BP 150117C00031000 C 01/17/15 31.0 9.70 10.65
BP 150117C00032000 C 01/17/15 32.0 8.70 9.65
BP 150117C00033000 C 01/17/15 33.0 7.70 8.70
BP 150117C00034000 C 01/17/15 34.0 6.75 7.65
BP 150117C00035000 C 01/17/15 35.0 5.80 6.65
BP 150117C00036000 C 01/17/15 36.0 4.95 5.65
BP 150117C00037000 C 01/17/15 37.0 4.10 4.85
BP 150117C00038000 C 01/17/15 38.0 3.50 3.65
BP 150117C00039000 C 01/17/15 39.0 2.81 2.89
BP 150117C00040000 C 01/17/15 40.0 2.15 2.23
BP 150117C00041000 C 01/17/15 41.0 1.60 1.67
BP 150117C00042000 C 01/17/15 42.0 1.15 1.21
BP 150117C00043000 C 01/17/15 43.0 0.83 0.85
BP 150117C00044000 C 01/17/15 44.0 0.56 0.59
BP 150117C00045000 C 01/17/15 45.0 0.38 0.40
BP 150117C00046000 C 01/17/15 46.0 0.25 0.29
BP 150117C00047000 C 01/17/15 47.0 0.17 0.21
BP 150117C00048000 C 01/17/15 48.0 0.12 0.15
BP 150117C00049000 C 01/17/15 49.0 0.08 0.13
BP 150117C00050000 C 01/17/15 50.0 0.07 0.10
BP 150117C00052500 C 01/17/15 52.5 0.05 0.10
BP 150117C00055000 C 01/17/15 55.0 0.03 0.08
BP 150117C00057500 C 01/17/15 57.5 0.00 0.07
BP 150117C00060000 C 01/17/15 60.0 0.01 0.05
BP 150117C00062500 C 01/17/15 62.5 0.00 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 0.01 0.05
BP 150117P00021000 P 01/17/15 21.0 0.02 0.06
BP 150117P00023000 P 01/17/15 23.0 0.02 0.08
BP 150117P00024000 P 01/17/15 24.0 0.01 0.09
BP 150117P00025000 P 01/17/15 25.0 0.03 0.11
BP 150117P00026000 P 01/17/15 26.0 0.04 0.12
BP 150117P00027000 P 01/17/15 27.0 0.06 0.14
BP 150117P00028000 P 01/17/15 28.0 0.08 0.16
BP 150117P00029000 P 01/17/15 29.0 0.10 0.18
BP 150117P00030000 P 01/17/15 30.0 0.13 0.20
BP 150117P00031000 P 01/17/15 31.0 0.16 0.23
BP 150117P00032000 P 01/17/15 32.0 0.19 0.27
BP 150117P00033000 P 01/17/15 33.0 0.25 0.31
BP 150117P00034000 P 01/17/15 34.0 0.32 0.37
BP 150117P00035000 P 01/17/15 35.0 0.40 0.45
BP 150117P00036000 P 01/17/15 36.0 0.51 0.57
BP 150117P00037000 P 01/17/15 37.0 0.67 0.72
BP 150117P00038000 P 01/17/15 38.0 0.88 0.92
BP 150117P00039000 P 01/17/15 39.0 1.14 1.21
BP 150117P00040000 P 01/17/15 40.0 1.51 1.60
BP 150117P00041000 P 01/17/15 41.0 1.96 2.04
BP 150117P00042000 P 01/17/15 42.0 2.52 2.61
BP 150117P00043000 P 01/17/15 43.0 3.15 3.30
BP 150117P00044000 P 01/17/15 44.0 3.90 4.05
BP 150117P00045000 P 01/17/15 45.0 4.70 4.85
BP 150117P00046000 P 01/17/15 46.0 5.25 6.15
BP 150117P00047000 P 01/17/15 47.0 6.25 7.05
BP 150117P00048000 P 01/17/15 48.0 7.10 8.00
BP 150117P00049000 P 01/17/15 49.0 8.05 9.00
BP 150117P00050000 P 01/17/15 50.0 9.05 10.00
BP 150117P00052500 P 01/17/15 52.5 11.35 12.30
BP 150117P00055000 P 01/17/15 55.0 13.55 15.05
BP 150117P00057500 P 01/17/15 57.5 15.85 18.00
BP 150117P00060000 P 01/17/15 60.0 17.85 21.10
BP 150117P00062500 P 01/17/15 62.5 20.30 23.60
BP 150117P00065000 P 01/17/15 65.0 22.85 26.10
BP 150117P00070000 P 01/17/15 70.0 27.85 31.10
BP 150417C00021000 C 04/17/15 21.0 18.25 21.85
BP 150417C00023000 C 04/17/15 23.0 16.25 19.85
BP 150417C00024000 C 04/17/15 24.0 15.25 18.80
BP 150417C00025000 C 04/17/15 25.0 14.25 17.80
BP 150417C00026000 C 04/17/15 26.0 13.25 16.80
BP 150417C00027000 C 04/17/15 27.0 12.25 15.80
BP 150417C00028000 C 04/17/15 28.0 11.25 14.80
BP 150417C00029000 C 04/17/15 29.0 10.65 13.70
BP 150417C00030000 C 04/17/15 30.0 9.65 12.70
BP 150417C00031000 C 04/17/15 31.0 9.70 10.65
BP 150417C00032000 C 04/17/15 32.0 8.70 9.65
BP 150417C00033000 C 04/17/15 33.0 7.75 8.70
BP 150417C00034000 C 04/17/15 34.0 6.80 7.70
BP 150417C00035000 C 04/17/15 35.0 5.90 6.80
BP 150417C00036000 C 04/17/15 36.0 5.05 6.00
BP 150417C00037000 C 04/17/15 37.0 4.50 4.75
BP 150417C00038000 C 04/17/15 38.0 3.90 4.00
BP 150417C00039000 C 04/17/15 39.0 3.20 3.35
BP 150417C00040000 C 04/17/15 40.0 2.66 2.75
BP 150417C00041000 C 04/17/15 41.0 2.14 2.23
BP 150417C00042000 C 04/17/15 42.0 1.68 1.78
BP 150417C00043000 C 04/17/15 43.0 1.33 1.40
BP 150417C00044000 C 04/17/15 44.0 1.03 1.09
BP 150417C00045000 C 04/17/15 45.0 0.79 0.85
BP 150417C00046000 C 04/17/15 46.0 0.60 0.65
BP 150417C00047000 C 04/17/15 47.0 0.45 0.50
BP 150417C00048000 C 04/17/15 48.0 0.34 0.38
BP 150417C00049000 C 04/17/15 49.0 0.26 0.34
BP 150417C00050000 C 04/17/15 50.0 0.21 0.26
BP 150417C00052500 C 04/17/15 52.5 0.10 0.15
BP 150417C00055000 C 04/17/15 55.0 0.06 0.16
BP 150417C00057500 C 04/17/15 57.5 0.03 0.13
BP 150417C00060000 C 04/17/15 60.0 0.02 0.10
BP 150417P00021000 P 04/17/15 21.0 0.03 0.12
BP 150417P00023000 P 04/17/15 23.0 0.07 0.15
BP 150417P00024000 P 04/17/15 24.0 0.09 0.17
BP 150417P00025000 P 04/17/15 25.0 0.11 0.19
BP 150417P00026000 P 04/17/15 26.0 0.14 0.22
BP 150417P00027000 P 04/17/15 27.0 0.17 0.25
BP 150417P00028000 P 04/17/15 28.0 0.21 0.28
BP 150417P00029000 P 04/17/15 29.0 0.25 0.33
BP 150417P00030000 P 04/17/15 30.0 0.31 0.38
BP 150417P00031000 P 04/17/15 31.0 0.38 0.44
BP 150417P00032000 P 04/17/15 32.0 0.47 0.53
BP 150417P00033000 P 04/17/15 33.0 0.57 0.64
BP 150417P00034000 P 04/17/15 34.0 0.70 0.76
BP 150417P00035000 P 04/17/15 35.0 0.87 0.91
BP 150417P00036000 P 04/17/15 36.0 1.07 1.16
BP 150417P00037000 P 04/17/15 37.0 1.33 1.42
BP 150417P00038000 P 04/17/15 38.0 1.66 1.71
BP 150417P00039000 P 04/17/15 39.0 2.00 2.10
BP 150417P00040000 P 04/17/15 40.0 2.44 2.51
BP 150417P00041000 P 04/17/15 41.0 2.94 3.05
BP 150417P00042000 P 04/17/15 42.0 3.50 3.65
BP 150417P00043000 P 04/17/15 43.0 4.15 4.30
BP 150417P00044000 P 04/17/15 44.0 4.85 5.00
BP 150417P00045000 P 04/17/15 45.0 5.60 5.80
BP 150417P00046000 P 04/17/15 46.0 6.45 6.65
BP 150417P00047000 P 04/17/15 47.0 6.95 7.80
BP 150417P00048000 P 04/17/15 48.0 7.85 8.75
BP 150417P00049000 P 04/17/15 49.0 8.75 9.70
BP 150417P00050000 P 04/17/15 50.0 9.70 10.60
BP 150417P00052500 P 04/17/15 52.5 11.85 13.30
BP 150417P00055000 P 04/17/15 55.0 14.25 15.75
BP 150417P00057500 P 04/17/15 57.5 16.70 18.25
BP 150417P00060000 P 04/17/15 60.0 18.40 21.45
BP 160115C00023000 C 01/15/16 23.0 16.00 20.50
BP 160115C00025000 C 01/15/16 25.0 13.65 18.00
BP 160115C00028000 C 01/15/16 28.0 11.00 15.50
BP 160115C00030000 C 01/15/16 30.0 10.15 11.95
BP 160115C00033000 C 01/15/16 33.0 7.35 9.30
BP 160115C00035000 C 01/15/16 35.0 6.40 6.95
BP 160115C00038000 C 01/15/16 38.0 4.50 4.75
BP 160115C00040000 C 01/15/16 40.0 3.50 3.65
BP 160115C00042000 C 01/15/16 42.0 2.60 2.80
BP 160115C00045000 C 01/15/16 45.0 1.70 1.83
BP 160115C00047000 C 01/15/16 47.0 1.27 1.41
BP 160115C00050000 C 01/15/16 50.0 0.86 0.90
BP 160115C00052500 C 01/15/16 52.5 0.65 0.70
BP 160115C00055000 C 01/15/16 55.0 0.35 0.55
BP 160115C00057500 C 01/15/16 57.5 0.30 0.40
BP 160115C00060000 C 01/15/16 60.0 0.21 0.35
BP 160115C00062500 C 01/15/16 62.5 0.13 0.29
BP 160115C00065000 C 01/15/16 65.0 0.09 0.25
BP 160115P00023000 P 01/15/16 23.0 0.35 0.47
BP 160115P00025000 P 01/15/16 25.0 0.50 0.63
BP 160115P00028000 P 01/15/16 28.0 0.82 0.96
BP 160115P00030000 P 01/15/16 30.0 1.15 1.26
BP 160115P00033000 P 01/15/16 33.0 1.83 1.94
BP 160115P00035000 P 01/15/16 35.0 2.45 2.56
BP 160115P00038000 P 01/15/16 38.0 3.65 3.80
BP 160115P00040000 P 01/15/16 40.0 4.65 4.80
BP 160115P00042000 P 01/15/16 42.0 5.85 6.00
BP 160115P00045000 P 01/15/16 45.0 7.90 8.25
BP 160115P00047000 P 01/15/16 47.0 9.40 9.80
BP 160115P00050000 P 01/15/16 50.0 11.05 12.55
BP 160115P00052500 P 01/15/16 52.5 12.95 16.00
BP 160115P00055000 P 01/15/16 55.0 15.30 18.35
BP 160115P00057500 P 01/15/16 57.5 17.60 20.70
BP 160115P00060000 P 01/15/16 60.0 20.00 23.15
BP 160115P00062500 P 01/15/16 62.5 22.20 25.90
BP 160115P00065000 P 01/15/16 65.0 24.00 28.90
BP 170120C00023000 C 01/20/17 23.0 16.00 20.50
BP 170120C00025000 C 01/20/17 25.0 14.00 18.50
BP 170120C00028000 C 01/20/17 28.0 11.00 15.40
BP 170120C00030000 C 01/20/17 30.0 8.70 13.00
BP 170120C00033000 C 01/20/17 33.0 7.50 9.85
BP 170120C00035000 C 01/20/17 35.0 7.00 8.05
BP 170120C00038000 C 01/20/17 38.0 5.30 5.55
BP 170120C00040000 C 01/20/17 40.0 4.35 4.60
BP 170120C00043000 C 01/20/17 43.0 3.05 3.80
BP 170120C00045000 C 01/20/17 45.0 2.26 3.10
BP 170120C00047000 C 01/20/17 47.0 2.01 2.67
BP 170120C00050000 C 01/20/17 50.0 1.51 2.00
BP 170120C00052500 C 01/20/17 52.5 1.15 1.56
BP 170120C00055000 C 01/20/17 55.0 0.88 1.38
BP 170120C00060000 C 01/20/17 60.0 0.51 1.01
BP 170120C00065000 C 01/20/17 65.0 0.30 0.80
BP 170120P00023000 P 01/20/17 23.0 0.95 1.34
BP 170120P00025000 P 01/20/17 25.0 1.39 1.70
BP 170120P00028000 P 01/20/17 28.0 1.94 2.44
BP 170120P00030000 P 01/20/17 30.0 2.46 2.95
BP 170120P00033000 P 01/20/17 33.0 3.45 4.10
BP 170120P00035000 P 01/20/17 35.0 4.40 4.95
BP 170120P00038000 P 01/20/17 38.0 5.80 6.50
BP 170120P00040000 P 01/20/17 40.0 7.00 7.25
BP 170120P00043000 P 01/20/17 43.0 8.80 9.65
BP 170120P00045000 P 01/20/17 45.0 9.65 11.95
BP 170120P00047000 P 01/20/17 47.0 10.50 13.70
BP 170120P00050000 P 01/20/17 50.0 12.95 16.45
BP 170120P00052500 P 01/20/17 52.5 15.00 19.25
BP 170120P00055000 P 01/20/17 55.0 17.00 21.30
BP 170120P00060000 P 01/20/17 60.0 21.40 25.90
BP 170120P00065000 P 01/20/17 65.0 26.00 30.60

OPRA data is delayed 15 minutes.