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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 141031C00030000 C 10/31/14 30.0 10.35 13.85
BP 141031C00031000 C 10/31/14 31.0 9.35 12.75
BP 141031C00032000 C 10/31/14 32.0 8.30 10.50
BP 141031C00033000 C 10/31/14 33.0 6.90 9.50
BP 141031C00034000 C 10/31/14 34.0 7.65 8.50
BP 141031C00034500 C 10/31/14 34.5 7.15 8.00
BP 141031C00035000 C 10/31/14 35.0 6.60 7.50
BP 141031C00035500 C 10/31/14 35.5 6.10 7.00
BP 141031C00036000 C 10/31/14 36.0 5.60 6.50
BP 141031C00036500 C 10/31/14 36.5 5.10 6.05
BP 141031C00037000 C 10/31/14 37.0 4.80 5.40
BP 141031C00037500 C 10/31/14 37.5 4.30 4.80
BP 141031C00038000 C 10/31/14 38.0 3.75 4.45
BP 141031C00038500 C 10/31/14 38.5 3.25 3.90
BP 141031C00039000 C 10/31/14 39.0 2.75 3.35
BP 141031C00039500 C 10/31/14 39.5 2.43 2.82
BP 141031C00040000 C 10/31/14 40.0 1.97 2.33
BP 141031C00040500 C 10/31/14 40.5 1.74 1.85
BP 141031C00041000 C 10/31/14 41.0 1.27 1.42
BP 141031C00041500 C 10/31/14 41.5 0.97 1.03
BP 141031C00042000 C 10/31/14 42.0 0.63 0.69
BP 141031C00042500 C 10/31/14 42.5 0.38 0.44
BP 141031C00043000 C 10/31/14 43.0 0.21 0.25
BP 141031C00043500 C 10/31/14 43.5 0.10 0.14
BP 141031C00044000 C 10/31/14 44.0 0.05 0.06
BP 141031C00044500 C 10/31/14 44.5 0.01 0.08
BP 141031C00045000 C 10/31/14 45.0 0.01 0.07
BP 141031C00045500 C 10/31/14 45.5 0.00 0.05
BP 141031C00046000 C 10/31/14 46.0 0.00 0.04
BP 141031C00046500 C 10/31/14 46.5 0.00 0.03
BP 141031C00047000 C 10/31/14 47.0 0.00 0.03
BP 141031C00047500 C 10/31/14 47.5 0.00 0.02
BP 141031C00048000 C 10/31/14 48.0 0.00 0.02
BP 141031C00048500 C 10/31/14 48.5 0.00 0.02
BP 141031C00049000 C 10/31/14 49.0 0.00 0.02
BP 141031C00049500 C 10/31/14 49.5 0.00 0.02
BP 141031C00050000 C 10/31/14 50.0 0.00 0.02
BP 141031C00050500 C 10/31/14 50.5 0.00 0.02
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 0.02
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 141031P00030000 P 10/31/14 30.0 0.00 0.01
BP 141031P00031000 P 10/31/14 31.0 0.00 0.02
BP 141031P00032000 P 10/31/14 32.0 0.00 0.03
BP 141031P00033000 P 10/31/14 33.0 0.00 0.03
BP 141031P00034000 P 10/31/14 34.0 0.00 0.03
BP 141031P00034500 P 10/31/14 34.5 0.00 0.04
BP 141031P00035000 P 10/31/14 35.0 0.00 0.04
BP 141031P00035500 P 10/31/14 35.5 0.00 0.04
BP 141031P00036000 P 10/31/14 36.0 0.00 0.04
BP 141031P00036500 P 10/31/14 36.5 0.00 0.06
BP 141031P00037000 P 10/31/14 37.0 0.01 0.08
BP 141031P00037500 P 10/31/14 37.5 0.02 0.09
BP 141031P00038000 P 10/31/14 38.0 0.03 0.05
BP 141031P00038500 P 10/31/14 38.5 0.03 0.11
BP 141031P00039000 P 10/31/14 39.0 0.05 0.10
BP 141031P00039500 P 10/31/14 39.5 0.06 0.15
BP 141031P00040000 P 10/31/14 40.0 0.09 0.12
BP 141031P00040500 P 10/31/14 40.5 0.13 0.17
BP 141031P00041000 P 10/31/14 41.0 0.20 0.24
BP 141031P00041500 P 10/31/14 41.5 0.29 0.35
BP 141031P00042000 P 10/31/14 42.0 0.46 0.63
BP 141031P00042500 P 10/31/14 42.5 0.70 0.85
BP 141031P00043000 P 10/31/14 43.0 1.02 1.09
BP 141031P00043500 P 10/31/14 43.5 1.37 1.76
BP 141031P00044000 P 10/31/14 44.0 1.82 2.06
BP 141031P00044500 P 10/31/14 44.5 2.16 2.80
BP 141031P00045000 P 10/31/14 45.0 2.65 3.25
BP 141031P00045500 P 10/31/14 45.5 3.15 3.85
BP 141031P00046000 P 10/31/14 46.0 3.65 4.25
BP 141031P00046500 P 10/31/14 46.5 4.15 4.85
BP 141031P00047000 P 10/31/14 47.0 4.10 5.40
BP 141031P00047500 P 10/31/14 47.5 4.60 5.90
BP 141031P00048000 P 10/31/14 48.0 5.10 6.45
BP 141031P00048500 P 10/31/14 48.5 5.60 6.90
BP 141031P00049000 P 10/31/14 49.0 6.10 7.50
BP 141031P00049500 P 10/31/14 49.5 5.35 8.55
BP 141031P00050000 P 10/31/14 50.0 6.25 9.50
BP 141031P00050500 P 10/31/14 50.5 6.60 9.20
BP 141031P00051000 P 10/31/14 51.0 7.00 9.70
BP 141031P00051500 P 10/31/14 51.5 7.70 10.80
BP 141031P00052000 P 10/31/14 52.0 8.25 11.35
BP 141031P00052500 P 10/31/14 52.5 8.45 11.85
BP 141031P00053000 P 10/31/14 53.0 9.25 12.55
BP 141031P00053500 P 10/31/14 53.5 9.75 12.85
BP 141031P00054000 P 10/31/14 54.0 10.05 13.65
BP 141107C00032000 C 11/07/14 32.0 8.45 11.75
BP 141107C00033000 C 11/07/14 33.0 7.55 9.50
BP 141107C00034000 C 11/07/14 34.0 7.60 8.50
BP 141107C00035000 C 11/07/14 35.0 6.60 7.50
BP 141107C00036000 C 11/07/14 36.0 5.60 6.50
BP 141107C00036500 C 11/07/14 36.5 5.10 6.05
BP 141107C00037000 C 11/07/14 37.0 4.75 5.40
BP 141107C00037500 C 11/07/14 37.5 4.25 4.95
BP 141107C00038000 C 11/07/14 38.0 3.75 4.40
BP 141107C00038500 C 11/07/14 38.5 3.25 3.90
BP 141107C00039000 C 11/07/14 39.0 3.00 3.40
BP 141107C00039500 C 11/07/14 39.5 2.30 2.93
BP 141107C00040000 C 11/07/14 40.0 1.95 2.36
BP 141107C00040500 C 11/07/14 40.5 1.75 1.90
BP 141107C00041000 C 11/07/14 41.0 1.38 1.46
BP 141107C00041500 C 11/07/14 41.5 1.02 1.07
BP 141107C00042000 C 11/07/14 42.0 0.68 0.76
BP 141107C00042500 C 11/07/14 42.5 0.44 0.51
BP 141107C00043000 C 11/07/14 43.0 0.28 0.32
BP 141107C00043500 C 11/07/14 43.5 0.15 0.20
BP 141107C00044000 C 11/07/14 44.0 0.08 0.16
BP 141107C00044500 C 11/07/14 44.5 0.04 0.12
BP 141107C00045000 C 11/07/14 45.0 0.01 0.09
BP 141107C00045500 C 11/07/14 45.5 0.00 0.07
BP 141107C00046000 C 11/07/14 46.0 0.00 0.06
BP 141107C00046500 C 11/07/14 46.5 0.00 0.04
BP 141107C00047000 C 11/07/14 47.0 0.00 0.04
BP 141107C00047500 C 11/07/14 47.5 0.00 0.03
BP 141107C00048000 C 11/07/14 48.0 0.00 0.03
BP 141107C00048500 C 11/07/14 48.5 0.00 0.03
BP 141107C00049000 C 11/07/14 49.0 0.00 0.02
BP 141107C00049500 C 11/07/14 49.5 0.00 0.03
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 141107P00032000 P 11/07/14 32.0 0.00 0.04
BP 141107P00033000 P 11/07/14 33.0 0.00 0.04
BP 141107P00034000 P 11/07/14 34.0 0.00 0.06
BP 141107P00035000 P 11/07/14 35.0 0.01 0.09
BP 141107P00036000 P 11/07/14 36.0 0.04 0.06
BP 141107P00036500 P 11/07/14 36.5 0.03 0.09
BP 141107P00037000 P 11/07/14 37.0 0.05 0.10
BP 141107P00037500 P 11/07/14 37.5 0.06 0.13
BP 141107P00038000 P 11/07/14 38.0 0.08 0.15
BP 141107P00038500 P 11/07/14 38.5 0.10 0.21
BP 141107P00039000 P 11/07/14 39.0 0.14 0.23
BP 141107P00039500 P 11/07/14 39.5 0.19 0.23
BP 141107P00040000 P 11/07/14 40.0 0.25 0.30
BP 141107P00040500 P 11/07/14 40.5 0.34 0.39
BP 141107P00041000 P 11/07/14 41.0 0.47 0.55
BP 141107P00041500 P 11/07/14 41.5 0.65 0.71
BP 141107P00042000 P 11/07/14 42.0 0.90 0.96
BP 141107P00042500 P 11/07/14 42.5 1.18 1.28
BP 141107P00043000 P 11/07/14 43.0 1.54 1.72
BP 141107P00043500 P 11/07/14 43.5 1.98 2.42
BP 141107P00044000 P 11/07/14 44.0 2.34 2.75
BP 141107P00044500 P 11/07/14 44.5 2.75 3.30
BP 141107P00045000 P 11/07/14 45.0 3.20 3.80
BP 141107P00045500 P 11/07/14 45.5 3.70 4.35
BP 141107P00046000 P 11/07/14 46.0 4.20 4.85
BP 141107P00046500 P 11/07/14 46.5 4.70 5.30
BP 141107P00047000 P 11/07/14 47.0 5.05 5.95
BP 141107P00047500 P 11/07/14 47.5 5.00 6.60
BP 141107P00048000 P 11/07/14 48.0 5.50 7.05
BP 141107P00048500 P 11/07/14 48.5 6.00 7.60
BP 141107P00049000 P 11/07/14 49.0 5.10 9.15
BP 141107P00049500 P 11/07/14 49.5 6.30 9.60
BP 141107P00050000 P 11/07/14 50.0 6.20 10.20
BP 141107P00050500 P 11/07/14 50.5 7.30 10.60
BP 141107P00051000 P 11/07/14 51.0 7.80 11.10
BP 141107P00051500 P 11/07/14 51.5 7.70 12.00
BP 141107P00052000 P 11/07/14 52.0 8.80 12.10
BP 141107P00052500 P 11/07/14 52.5 9.30 12.60
BP 141107P00053000 P 11/07/14 53.0 9.55 13.20
BP 141107P00053500 P 11/07/14 53.5 9.70 13.60
BP 141107P00054000 P 11/07/14 54.0 10.80 14.10
BP 141114C00032000 C 11/14/14 32.0 8.15 11.95
BP 141114C00033000 C 11/14/14 33.0 7.55 9.50
BP 141114C00034000 C 11/14/14 34.0 7.65 8.50
BP 141114C00035000 C 11/14/14 35.0 6.60 7.50
BP 141114C00036000 C 11/14/14 36.0 5.60 6.50
BP 141114C00036500 C 11/14/14 36.5 5.10 6.05
BP 141114C00037000 C 11/14/14 37.0 4.70 5.40
BP 141114C00037500 C 11/14/14 37.5 4.25 4.95
BP 141114C00038000 C 11/14/14 38.0 3.75 4.45
BP 141114C00038500 C 11/14/14 38.5 3.25 3.95
BP 141114C00039000 C 11/14/14 39.0 3.00 3.40
BP 141114C00039500 C 11/14/14 39.5 2.52 2.84
BP 141114C00040000 C 11/14/14 40.0 2.00 2.37
BP 141114C00040500 C 11/14/14 40.5 1.82 1.90
BP 141114C00041000 C 11/14/14 41.0 1.41 1.50
BP 141114C00041500 C 11/14/14 41.5 1.06 1.13
BP 141114C00042000 C 11/14/14 42.0 0.75 0.83
BP 141114C00042500 C 11/14/14 42.5 0.50 0.56
BP 141114C00043000 C 11/14/14 43.0 0.32 0.38
BP 141114C00043500 C 11/14/14 43.5 0.20 0.24
BP 141114C00044000 C 11/14/14 44.0 0.10 0.17
BP 141114C00044500 C 11/14/14 44.5 0.05 0.14
BP 141114C00045000 C 11/14/14 45.0 0.02 0.09
BP 141114C00045500 C 11/14/14 45.5 0.01 0.08
BP 141114C00046000 C 11/14/14 46.0 0.00 0.04
BP 141114C00046500 C 11/14/14 46.5 0.00 0.05
BP 141114C00047000 C 11/14/14 47.0 0.00 0.05
BP 141114C00047500 C 11/14/14 47.5 0.00 0.04
BP 141114C00048000 C 11/14/14 48.0 0.00 0.04
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 0.03
BP 141114C00051000 C 11/14/14 51.0 0.00 0.03
BP 141114C00051500 C 11/14/14 51.5 0.00 0.03
BP 141114C00052000 C 11/14/14 52.0 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 0.05
BP 141114P00033000 P 11/14/14 33.0 0.00 0.08
BP 141114P00034000 P 11/14/14 34.0 0.01 0.10
BP 141114P00035000 P 11/14/14 35.0 0.03 0.12
BP 141114P00036000 P 11/14/14 36.0 0.05 0.13
BP 141114P00036500 P 11/14/14 36.5 0.06 0.14
BP 141114P00037000 P 11/14/14 37.0 0.06 0.15
BP 141114P00037500 P 11/14/14 37.5 0.09 0.17
BP 141114P00038000 P 11/14/14 38.0 0.12 0.20
BP 141114P00038500 P 11/14/14 38.5 0.15 0.25
BP 141114P00039000 P 11/14/14 39.0 0.20 0.24
BP 141114P00039500 P 11/14/14 39.5 0.26 0.30
BP 141114P00040000 P 11/14/14 40.0 0.33 0.39
BP 141114P00040500 P 11/14/14 40.5 0.44 0.49
BP 141114P00041000 P 11/14/14 41.0 0.58 0.68
BP 141114P00041500 P 11/14/14 41.5 0.77 0.83
BP 141114P00042000 P 11/14/14 42.0 1.01 1.14
BP 141114P00042500 P 11/14/14 42.5 1.29 1.37
BP 141114P00043000 P 11/14/14 43.0 1.64 1.80
BP 141114P00043500 P 11/14/14 43.5 2.01 2.46
BP 141114P00044000 P 11/14/14 44.0 2.30 2.75
BP 141114P00044500 P 11/14/14 44.5 2.75 3.25
BP 141114P00045000 P 11/14/14 45.0 3.25 3.85
BP 141114P00045500 P 11/14/14 45.5 3.75 4.20
BP 141114P00046000 P 11/14/14 46.0 4.20 4.70
BP 141114P00046500 P 11/14/14 46.5 4.70 5.20
BP 141114P00047000 P 11/14/14 47.0 4.80 5.95
BP 141114P00047500 P 11/14/14 47.5 5.00 6.60
BP 141114P00048000 P 11/14/14 48.0 5.50 7.10
BP 141114P00048500 P 11/14/14 48.5 5.95 7.60
BP 141114P00049000 P 11/14/14 49.0 5.10 8.10
BP 141114P00049500 P 11/14/14 49.5 5.60 9.95
BP 141114P00050000 P 11/14/14 50.0 6.15 10.00
BP 141114P00050500 P 11/14/14 50.5 7.10 10.50
BP 141114P00051000 P 11/14/14 51.0 7.25 11.40
BP 141114P00051500 P 11/14/14 51.5 8.00 11.65
BP 141114P00052000 P 11/14/14 52.0 8.80 12.10
BP 141114P00053000 P 11/14/14 53.0 9.80 13.10
BP 141114P00054000 P 11/14/14 54.0 10.30 14.10
BP 141122C00029000 C 11/22/14 29.0 11.50 14.80
BP 141122C00030000 C 11/22/14 30.0 9.80 13.70
BP 141122C00031000 C 11/22/14 31.0 8.90 12.80
BP 141122C00032000 C 11/22/14 32.0 8.50 11.80
BP 141122C00033000 C 11/22/14 33.0 7.35 10.65
BP 141122C00033500 C 11/22/14 33.5 7.00 9.00
BP 141122C00034000 C 11/22/14 34.0 6.50 8.50
BP 141122C00034500 C 11/22/14 34.5 6.05 8.00
BP 141122C00035000 C 11/22/14 35.0 6.60 7.50
BP 141122C00035500 C 11/22/14 35.5 6.10 7.00
BP 141122C00036000 C 11/22/14 36.0 5.60 6.50
BP 141122C00036500 C 11/22/14 36.5 5.10 6.05
BP 141122C00037000 C 11/22/14 37.0 4.80 5.40
BP 141122C00037500 C 11/22/14 37.5 4.30 4.95
BP 141122C00038000 C 11/22/14 38.0 3.75 4.45
BP 141122C00038500 C 11/22/14 38.5 3.25 3.95
BP 141122C00039000 C 11/22/14 39.0 2.75 3.50
BP 141122C00039500 C 11/22/14 39.5 2.30 2.97
BP 141122C00040000 C 11/22/14 40.0 2.05 2.39
BP 141122C00040500 C 11/22/14 40.5 1.78 1.94
BP 141122C00041000 C 11/22/14 41.0 1.45 1.54
BP 141122C00041500 C 11/22/14 41.5 1.13 1.19
BP 141122C00042000 C 11/22/14 42.0 0.83 0.88
BP 141122C00042500 C 11/22/14 42.5 0.59 0.65
BP 141122C00043000 C 11/22/14 43.0 0.40 0.45
BP 141122C00043500 C 11/22/14 43.5 0.27 0.30
BP 141122C00044000 C 11/22/14 44.0 0.17 0.20
BP 141122C00044500 C 11/22/14 44.5 0.11 0.15
BP 141122C00045000 C 11/22/14 45.0 0.07 0.09
BP 141122C00045500 C 11/22/14 45.5 0.04 0.10
BP 141122C00046000 C 11/22/14 46.0 0.03 0.06
BP 141122C00046500 C 11/22/14 46.5 0.01 0.06
BP 141122C00047000 C 11/22/14 47.0 0.02 0.05
BP 141122C00047500 C 11/22/14 47.5 0.00 0.04
BP 141122C00048000 C 11/22/14 48.0 0.00 0.04
BP 141122C00048500 C 11/22/14 48.5 0.00 0.03
BP 141122C00049000 C 11/22/14 49.0 0.00 0.03
BP 141122C00049500 C 11/22/14 49.5 0.00 0.03
BP 141122C00050000 C 11/22/14 50.0 0.00 0.03
BP 141122C00050500 C 11/22/14 50.5 0.00 0.03
BP 141122C00051000 C 11/22/14 51.0 0.00 0.03
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 0.02
BP 141122P00030000 P 11/22/14 30.0 0.00 0.02
BP 141122P00031000 P 11/22/14 31.0 0.01 0.05
BP 141122P00032000 P 11/22/14 32.0 0.01 0.07
BP 141122P00033000 P 11/22/14 33.0 0.02 0.08
BP 141122P00033500 P 11/22/14 33.5 0.01 0.08
BP 141122P00034000 P 11/22/14 34.0 0.04 0.09
BP 141122P00034500 P 11/22/14 34.5 0.03 0.10
BP 141122P00035000 P 11/22/14 35.0 0.05 0.09
BP 141122P00035500 P 11/22/14 35.5 0.05 0.12
BP 141122P00036000 P 11/22/14 36.0 0.07 0.12
BP 141122P00036500 P 11/22/14 36.5 0.09 0.14
BP 141122P00037000 P 11/22/14 37.0 0.11 0.16
BP 141122P00037500 P 11/22/14 37.5 0.13 0.19
BP 141122P00038000 P 11/22/14 38.0 0.17 0.22
BP 141122P00038500 P 11/22/14 38.5 0.21 0.26
BP 141122P00039000 P 11/22/14 39.0 0.26 0.32
BP 141122P00039500 P 11/22/14 39.5 0.33 0.38
BP 141122P00040000 P 11/22/14 40.0 0.42 0.46
BP 141122P00040500 P 11/22/14 40.5 0.54 0.59
BP 141122P00041000 P 11/22/14 41.0 0.70 0.76
BP 141122P00041500 P 11/22/14 41.5 0.88 0.96
BP 141122P00042000 P 11/22/14 42.0 1.12 1.22
BP 141122P00042500 P 11/22/14 42.5 1.43 1.52
BP 141122P00043000 P 11/22/14 43.0 1.72 1.86
BP 141122P00043500 P 11/22/14 43.5 2.08 2.51
BP 141122P00044000 P 11/22/14 44.0 2.49 2.75
BP 141122P00044500 P 11/22/14 44.5 2.80 3.25
BP 141122P00045000 P 11/22/14 45.0 3.25 3.75
BP 141122P00045500 P 11/22/14 45.5 3.75 4.35
BP 141122P00046000 P 11/22/14 46.0 4.25 4.70
BP 141122P00046500 P 11/22/14 46.5 4.70 5.40
BP 141122P00047000 P 11/22/14 47.0 5.10 5.85
BP 141122P00047500 P 11/22/14 47.5 5.60 6.40
BP 141122P00048000 P 11/22/14 48.0 5.35 6.90
BP 141122P00048500 P 11/22/14 48.5 6.40 7.40
BP 141122P00049000 P 11/22/14 49.0 5.75 8.05
BP 141122P00049500 P 11/22/14 49.5 6.30 8.55
BP 141122P00050000 P 11/22/14 50.0 6.75 9.05
BP 141122P00050500 P 11/22/14 50.5 7.15 9.60
BP 141122P00051000 P 11/22/14 51.0 7.75 10.35
BP 141122P00051500 P 11/22/14 51.5 8.15 10.60
BP 141122P00052000 P 11/22/14 52.0 8.75 12.10
BP 141122P00052500 P 11/22/14 52.5 9.15 12.00
BP 141122P00053000 P 11/22/14 53.0 9.80 13.10
BP 141122P00053500 P 11/22/14 53.5 10.30 13.60
BP 141122P00054000 P 11/22/14 54.0 10.75 14.10
BP 141122P00054500 P 11/22/14 54.5 10.65 14.60
BP 141122P00055000 P 11/22/14 55.0 11.45 15.10
BP 141122P00055500 P 11/22/14 55.5 11.65 15.60
BP 141122P00056000 P 11/22/14 56.0 12.15 16.10
BP 141122P00056500 P 11/22/14 56.5 13.10 16.60
BP 141122P00057000 P 11/22/14 57.0 13.75 17.10
BP 141122P00057500 P 11/22/14 57.5 13.65 16.90
BP 141122P00060000 P 11/22/14 60.0 16.80 20.10
BP 141122P00065000 P 11/22/14 65.0 21.65 25.15
BP 141122P00070000 P 11/22/14 70.0 26.65 30.15
BP 141128C00030000 C 11/28/14 30.0 10.30 13.75
BP 141128C00031000 C 11/28/14 31.0 8.70 13.00
BP 141128C00032000 C 11/28/14 32.0 8.25 11.75
BP 141128C00033000 C 11/28/14 33.0 7.10 9.95
BP 141128C00034000 C 11/28/14 34.0 7.45 8.50
BP 141128C00035000 C 11/28/14 35.0 6.60 7.50
BP 141128C00035500 C 11/28/14 35.5 6.10 7.00
BP 141128C00036000 C 11/28/14 36.0 5.60 6.50
BP 141128C00036500 C 11/28/14 36.5 5.15 6.05
BP 141128C00037000 C 11/28/14 37.0 4.75 5.40
BP 141128C00037500 C 11/28/14 37.5 4.25 4.95
BP 141128C00038000 C 11/28/14 38.0 3.75 4.40
BP 141128C00038500 C 11/28/14 38.5 3.25 3.90
BP 141128C00039000 C 11/28/14 39.0 2.80 3.45
BP 141128C00039500 C 11/28/14 39.5 2.30 2.95
BP 141128C00040000 C 11/28/14 40.0 2.22 2.42
BP 141128C00040500 C 11/28/14 40.5 1.80 1.99
BP 141128C00041000 C 11/28/14 41.0 1.42 1.61
BP 141128C00041500 C 11/28/14 41.5 1.08 1.27
BP 141128C00042000 C 11/28/14 42.0 0.85 0.97
BP 141128C00042500 C 11/28/14 42.5 0.58 0.71
BP 141128C00043000 C 11/28/14 43.0 0.41 0.52
BP 141128C00043500 C 11/28/14 43.5 0.31 0.35
BP 141128C00044000 C 11/28/14 44.0 0.21 0.26
BP 141128C00044500 C 11/28/14 44.5 0.11 0.20
BP 141128C00045000 C 11/28/14 45.0 0.07 0.15
BP 141128C00045500 C 11/28/14 45.5 0.04 0.12
BP 141128C00046000 C 11/28/14 46.0 0.02 0.09
BP 141128C00046500 C 11/28/14 46.5 0.01 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 141128P00030000 P 11/28/14 30.0 0.01 0.06
BP 141128P00031000 P 11/28/14 31.0 0.01 0.07
BP 141128P00032000 P 11/28/14 32.0 0.01 0.10
BP 141128P00033000 P 11/28/14 33.0 0.02 0.12
BP 141128P00034000 P 11/28/14 34.0 0.04 0.12
BP 141128P00035000 P 11/28/14 35.0 0.06 0.15
BP 141128P00035500 P 11/28/14 35.5 0.06 0.16
BP 141128P00036000 P 11/28/14 36.0 0.09 0.18
BP 141128P00036500 P 11/28/14 36.5 0.11 0.18
BP 141128P00037000 P 11/28/14 37.0 0.12 0.22
BP 141128P00037500 P 11/28/14 37.5 0.15 0.25
BP 141128P00038000 P 11/28/14 38.0 0.18 0.27
BP 141128P00038500 P 11/28/14 38.5 0.23 0.35
BP 141128P00039000 P 11/28/14 39.0 0.30 0.42
BP 141128P00039500 P 11/28/14 39.5 0.37 0.50
BP 141128P00040000 P 11/28/14 40.0 0.47 0.60
BP 141128P00040500 P 11/28/14 40.5 0.59 0.72
BP 141128P00041000 P 11/28/14 41.0 0.74 0.89
BP 141128P00041500 P 11/28/14 41.5 0.92 1.08
BP 141128P00042000 P 11/28/14 42.0 1.16 1.35
BP 141128P00042500 P 11/28/14 42.5 1.42 1.65
BP 141128P00043000 P 11/28/14 43.0 1.75 1.99
BP 141128P00043500 P 11/28/14 43.5 2.11 2.80
BP 141128P00044000 P 11/28/14 44.0 2.40 2.99
BP 141128P00044500 P 11/28/14 44.5 2.80 3.45
BP 141128P00045000 P 11/28/14 45.0 3.30 4.00
BP 141128P00045500 P 11/28/14 45.5 3.75 4.40
BP 141128P00046000 P 11/28/14 46.0 4.25 4.95
BP 141128P00046500 P 11/28/14 46.5 4.75 5.45
BP 141128P00047000 P 11/28/14 47.0 5.10 5.95
BP 141128P00047500 P 11/28/14 47.5 5.45 6.55
BP 141128P00048000 P 11/28/14 48.0 5.60 7.20
BP 141128P00048500 P 11/28/14 48.5 5.30 7.65
BP 141128P00049000 P 11/28/14 49.0 5.65 8.35
BP 141128P00049500 P 11/28/14 49.5 5.65 9.15
BP 141128P00050000 P 11/28/14 50.0 6.15 9.70
BP 141128P00050500 P 11/28/14 50.5 6.75 10.00
BP 141128P00051000 P 11/28/14 51.0 7.20 10.50
BP 141205C00031000 C 12/05/14 31.0 8.85 12.65
BP 141205C00032000 C 12/05/14 32.0 7.80 11.00
BP 141205C00033000 C 12/05/14 33.0 7.05 10.60
BP 141205C00034000 C 12/05/14 34.0 6.10 9.65
BP 141205C00034500 C 12/05/14 34.5 7.00 8.00
BP 141205C00035000 C 12/05/14 35.0 6.55 7.55
BP 141205C00035500 C 12/05/14 35.5 6.05 7.05
BP 141205C00036000 C 12/05/14 36.0 5.55 6.55
BP 141205C00036500 C 12/05/14 36.5 4.75 6.05
BP 141205C00037000 C 12/05/14 37.0 4.35 5.55
BP 141205C00037500 C 12/05/14 37.5 4.10 5.10
BP 141205C00038000 C 12/05/14 38.0 3.65 4.50
BP 141205C00038500 C 12/05/14 38.5 3.25 4.05
BP 141205C00039000 C 12/05/14 39.0 2.80 3.55
BP 141205C00039500 C 12/05/14 39.5 2.35 3.10
BP 141205C00040000 C 12/05/14 40.0 2.25 2.45
BP 141205C00040500 C 12/05/14 40.5 1.85 2.03
BP 141205C00041000 C 12/05/14 41.0 1.47 1.65
BP 141205C00041500 C 12/05/14 41.5 1.14 1.33
BP 141205C00042000 C 12/05/14 42.0 0.86 1.02
BP 141205C00042500 C 12/05/14 42.5 0.63 0.79
BP 141205C00043000 C 12/05/14 43.0 0.43 0.58
BP 141205C00043500 C 12/05/14 43.5 0.32 0.43
BP 141205C00044000 C 12/05/14 44.0 0.19 0.33
BP 141205C00044500 C 12/05/14 44.5 0.11 0.25
BP 141205C00045000 C 12/05/14 45.0 0.07 0.19
BP 141205C00045500 C 12/05/14 45.5 0.04 0.15
BP 141205C00046000 C 12/05/14 46.0 0.02 0.12
BP 141205C00046500 C 12/05/14 46.5 0.01 0.09
BP 141205C00047000 C 12/05/14 47.0 0.01 0.08
BP 141205C00047500 C 12/05/14 47.5 0.00 0.06
BP 141205C00048000 C 12/05/14 48.0 0.00 0.05
BP 141205C00048500 C 12/05/14 48.5 0.00 0.05
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 0.04
BP 141205C00050500 C 12/05/14 50.5 0.00 0.03
BP 141205P00031000 P 12/05/14 31.0 0.01 0.10
BP 141205P00032000 P 12/05/14 32.0 0.02 0.12
BP 141205P00033000 P 12/05/14 33.0 0.00 0.16
BP 141205P00034000 P 12/05/14 34.0 0.00 0.18
BP 141205P00034500 P 12/05/14 34.5 0.01 0.19
BP 141205P00035000 P 12/05/14 35.0 0.02 0.20
BP 141205P00035500 P 12/05/14 35.5 0.04 0.22
BP 141205P00036000 P 12/05/14 36.0 0.06 0.24
BP 141205P00036500 P 12/05/14 36.5 0.08 0.26
BP 141205P00037000 P 12/05/14 37.0 0.11 0.29
BP 141205P00037500 P 12/05/14 37.5 0.14 0.32
BP 141205P00038000 P 12/05/14 38.0 0.19 0.36
BP 141205P00038500 P 12/05/14 38.5 0.29 0.41
BP 141205P00039000 P 12/05/14 39.0 0.36 0.48
BP 141205P00039500 P 12/05/14 39.5 0.44 0.56
BP 141205P00040000 P 12/05/14 40.0 0.54 0.68
BP 141205P00040500 P 12/05/14 40.5 0.66 0.81
BP 141205P00041000 P 12/05/14 41.0 0.82 0.98
BP 141205P00041500 P 12/05/14 41.5 1.01 1.17
BP 141205P00042000 P 12/05/14 42.0 1.22 1.44
BP 141205P00042500 P 12/05/14 42.5 1.49 1.74
BP 141205P00043000 P 12/05/14 43.0 1.81 2.07
BP 141205P00043500 P 12/05/14 43.5 2.15 2.44
BP 141205P00044000 P 12/05/14 44.0 2.35 3.15
BP 141205P00044500 P 12/05/14 44.5 2.80 3.60
BP 141205P00045000 P 12/05/14 45.0 3.25 4.05
BP 141205P00045500 P 12/05/14 45.5 3.70 4.55
BP 141205P00046000 P 12/05/14 46.0 4.10 5.10
BP 141205P00046500 P 12/05/14 46.5 4.65 5.40
BP 141205P00047000 P 12/05/14 47.0 5.05 6.05
BP 141205P00047500 P 12/05/14 47.5 5.60 6.55
BP 141205P00048000 P 12/05/14 48.0 5.90 7.25
BP 141205P00048500 P 12/05/14 48.5 5.35 7.45
BP 141205P00049000 P 12/05/14 49.0 6.75 8.35
BP 141205P00049500 P 12/05/14 49.5 6.35 9.55
BP 141205P00050000 P 12/05/14 50.0 6.25 10.05
BP 141205P00050500 P 12/05/14 50.5 7.30 10.55
BP 141220C00030000 C 12/20/14 30.0 9.85 13.75
BP 141220C00031000 C 12/20/14 31.0 8.70 11.85
BP 141220C00032000 C 12/20/14 32.0 8.50 10.60
BP 141220C00033000 C 12/20/14 33.0 6.95 9.50
BP 141220C00034000 C 12/20/14 34.0 6.55 8.50
BP 141220C00035000 C 12/20/14 35.0 6.60 7.50
BP 141220C00036000 C 12/20/14 36.0 5.60 6.50
BP 141220C00037000 C 12/20/14 37.0 4.80 5.45
BP 141220C00038000 C 12/20/14 38.0 3.75 4.50
BP 141220C00039000 C 12/20/14 39.0 2.85 3.55
BP 141220C00040000 C 12/20/14 40.0 2.42 2.51
BP 141220C00041000 C 12/20/14 41.0 1.68 1.75
BP 141220C00042000 C 12/20/14 42.0 1.10 1.16
BP 141220C00043000 C 12/20/14 43.0 0.67 0.72
BP 141220C00044000 C 12/20/14 44.0 0.39 0.43
BP 141220C00045000 C 12/20/14 45.0 0.21 0.25
BP 141220C00046000 C 12/20/14 46.0 0.11 0.19
BP 141220C00047000 C 12/20/14 47.0 0.06 0.10
BP 141220C00048000 C 12/20/14 48.0 0.03 0.09
BP 141220C00049000 C 12/20/14 49.0 0.01 0.06
BP 141220C00050000 C 12/20/14 50.0 0.00 0.05
BP 141220C00052500 C 12/20/14 52.5 0.00 0.04
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 0.02 0.09
BP 141220P00031000 P 12/20/14 31.0 0.03 0.10
BP 141220P00032000 P 12/20/14 32.0 0.05 0.12
BP 141220P00033000 P 12/20/14 33.0 0.06 0.13
BP 141220P00034000 P 12/20/14 34.0 0.08 0.15
BP 141220P00035000 P 12/20/14 35.0 0.13 0.18
BP 141220P00036000 P 12/20/14 36.0 0.16 0.22
BP 141220P00037000 P 12/20/14 37.0 0.23 0.28
BP 141220P00038000 P 12/20/14 38.0 0.33 0.38
BP 141220P00039000 P 12/20/14 39.0 0.47 0.52
BP 141220P00040000 P 12/20/14 40.0 0.69 0.77
BP 141220P00041000 P 12/20/14 41.0 1.01 1.08
BP 141220P00042000 P 12/20/14 42.0 1.44 1.55
BP 141220P00043000 P 12/20/14 43.0 1.99 2.14
BP 141220P00044000 P 12/20/14 44.0 2.64 2.85
BP 141220P00045000 P 12/20/14 45.0 3.40 4.00
BP 141220P00046000 P 12/20/14 46.0 4.30 5.00
BP 141220P00047000 P 12/20/14 47.0 5.15 6.05
BP 141220P00048000 P 12/20/14 48.0 6.15 6.90
BP 141220P00049000 P 12/20/14 49.0 7.10 7.90
BP 141220P00050000 P 12/20/14 50.0 8.10 9.00
BP 141220P00052500 P 12/20/14 52.5 8.80 12.00
BP 141220P00055000 P 12/20/14 55.0 11.35 14.40
BP 141220P00060000 P 12/20/14 60.0 16.15 20.10
BP 150117C00020000 C 01/17/15 20.0 19.80 23.90
BP 150117C00021000 C 01/17/15 21.0 18.85 23.00
BP 150117C00023000 C 01/17/15 23.0 17.30 20.90
BP 150117C00024000 C 01/17/15 24.0 15.90 19.90
BP 150117C00025000 C 01/17/15 25.0 15.20 18.85
BP 150117C00026000 C 01/17/15 26.0 13.90 18.00
BP 150117C00027000 C 01/17/15 27.0 13.30 16.95
BP 150117C00028000 C 01/17/15 28.0 12.00 16.15
BP 150117C00029000 C 01/17/15 29.0 10.85 14.70
BP 150117C00030000 C 01/17/15 30.0 10.30 13.90
BP 150117C00031000 C 01/17/15 31.0 9.00 13.40
BP 150117C00032000 C 01/17/15 32.0 8.00 12.30
BP 150117C00033000 C 01/17/15 33.0 7.35 9.50
BP 150117C00034000 C 01/17/15 34.0 7.60 8.50
BP 150117C00035000 C 01/17/15 35.0 6.60 7.55
BP 150117C00036000 C 01/17/15 36.0 5.65 6.55
BP 150117C00037000 C 01/17/15 37.0 4.85 5.50
BP 150117C00038000 C 01/17/15 38.0 3.85 4.55
BP 150117C00039000 C 01/17/15 39.0 3.30 3.50
BP 150117C00040000 C 01/17/15 40.0 2.60 2.68
BP 150117C00041000 C 01/17/15 41.0 1.94 2.00
BP 150117C00042000 C 01/17/15 42.0 1.37 1.42
BP 150117C00043000 C 01/17/15 43.0 0.93 0.99
BP 150117C00044000 C 01/17/15 44.0 0.61 0.65
BP 150117C00045000 C 01/17/15 45.0 0.39 0.43
BP 150117C00046000 C 01/17/15 46.0 0.24 0.28
BP 150117C00047000 C 01/17/15 47.0 0.15 0.18
BP 150117C00048000 C 01/17/15 48.0 0.10 0.15
BP 150117C00049000 C 01/17/15 49.0 0.06 0.13
BP 150117C00050000 C 01/17/15 50.0 0.05 0.06
BP 150117C00052500 C 01/17/15 52.5 0.02 0.06
BP 150117C00055000 C 01/17/15 55.0 0.00 0.03
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 0.03
BP 150117P00021000 P 01/17/15 21.0 0.00 0.03
BP 150117P00023000 P 01/17/15 23.0 0.02 0.05
BP 150117P00024000 P 01/17/15 24.0 0.01 0.06
BP 150117P00025000 P 01/17/15 25.0 0.02 0.07
BP 150117P00026000 P 01/17/15 26.0 0.01 0.08
BP 150117P00027000 P 01/17/15 27.0 0.02 0.09
BP 150117P00028000 P 01/17/15 28.0 0.04 0.11
BP 150117P00029000 P 01/17/15 29.0 0.05 0.12
BP 150117P00030000 P 01/17/15 30.0 0.07 0.10
BP 150117P00031000 P 01/17/15 31.0 0.09 0.16
BP 150117P00032000 P 01/17/15 32.0 0.11 0.18
BP 150117P00033000 P 01/17/15 33.0 0.13 0.20
BP 150117P00034000 P 01/17/15 34.0 0.17 0.23
BP 150117P00035000 P 01/17/15 35.0 0.22 0.28
BP 150117P00036000 P 01/17/15 36.0 0.28 0.34
BP 150117P00037000 P 01/17/15 37.0 0.38 0.43
BP 150117P00038000 P 01/17/15 38.0 0.51 0.57
BP 150117P00039000 P 01/17/15 39.0 0.69 0.73
BP 150117P00040000 P 01/17/15 40.0 0.94 0.98
BP 150117P00041000 P 01/17/15 41.0 1.28 1.39
BP 150117P00042000 P 01/17/15 42.0 1.73 1.81
BP 150117P00043000 P 01/17/15 43.0 2.28 2.37
BP 150117P00044000 P 01/17/15 44.0 2.92 3.05
BP 150117P00045000 P 01/17/15 45.0 3.55 4.15
BP 150117P00046000 P 01/17/15 46.0 4.50 5.00
BP 150117P00047000 P 01/17/15 47.0 5.20 6.05
BP 150117P00048000 P 01/17/15 48.0 6.15 6.95
BP 150117P00049000 P 01/17/15 49.0 7.15 8.05
BP 150117P00050000 P 01/17/15 50.0 8.15 9.00
BP 150117P00052500 P 01/17/15 52.5 10.40 11.65
BP 150117P00055000 P 01/17/15 55.0 11.20 15.10
BP 150117P00057500 P 01/17/15 57.5 13.65 17.65
BP 150117P00060000 P 01/17/15 60.0 18.00 19.00
BP 150117P00062500 P 01/17/15 62.5 18.95 22.95
BP 150117P00065000 P 01/17/15 65.0 21.25 25.70
BP 150117P00070000 P 01/17/15 70.0 26.30 30.35
BP 150417C00021000 C 04/17/15 21.0 19.30 23.00
BP 150417C00023000 C 04/17/15 23.0 17.00 21.10
BP 150417C00024000 C 04/17/15 24.0 16.50 19.80
BP 150417C00025000 C 04/17/15 25.0 15.50 18.75
BP 150417C00026000 C 04/17/15 26.0 14.50 17.80
BP 150417C00027000 C 04/17/15 27.0 13.00 17.45
BP 150417C00028000 C 04/17/15 28.0 12.50 15.80
BP 150417C00029000 C 04/17/15 29.0 11.50 14.80
BP 150417C00030000 C 04/17/15 30.0 10.50 13.80
BP 150417C00031000 C 04/17/15 31.0 9.50 12.80
BP 150417C00032000 C 04/17/15 32.0 8.25 12.45
BP 150417C00033000 C 04/17/15 33.0 8.65 9.50
BP 150417C00034000 C 04/17/15 34.0 7.70 8.55
BP 150417C00035000 C 04/17/15 35.0 6.65 7.55
BP 150417C00036000 C 04/17/15 36.0 5.70 6.65
BP 150417C00037000 C 04/17/15 37.0 4.95 5.65
BP 150417C00038000 C 04/17/15 38.0 4.35 4.60
BP 150417C00039000 C 04/17/15 39.0 3.70 3.85
BP 150417C00040000 C 04/17/15 40.0 3.05 3.20
BP 150417C00041000 C 04/17/15 41.0 2.46 2.57
BP 150417C00042000 C 04/17/15 42.0 1.96 2.05
BP 150417C00043000 C 04/17/15 43.0 1.52 1.58
BP 150417C00044000 C 04/17/15 44.0 1.16 1.22
BP 150417C00045000 C 04/17/15 45.0 0.87 0.92
BP 150417C00046000 C 04/17/15 46.0 0.65 0.68
BP 150417C00047000 C 04/17/15 47.0 0.48 0.52
BP 150417C00048000 C 04/17/15 48.0 0.35 0.39
BP 150417C00049000 C 04/17/15 49.0 0.26 0.32
BP 150417C00050000 C 04/17/15 50.0 0.20 0.24
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 0.09
BP 150417C00060000 C 04/17/15 60.0 0.01 0.07
BP 150417P00021000 P 04/17/15 21.0 0.02 0.09
BP 150417P00023000 P 04/17/15 23.0 0.04 0.11
BP 150417P00024000 P 04/17/15 24.0 0.06 0.13
BP 150417P00025000 P 04/17/15 25.0 0.07 0.14
BP 150417P00026000 P 04/17/15 26.0 0.09 0.16
BP 150417P00027000 P 04/17/15 27.0 0.11 0.18
BP 150417P00028000 P 04/17/15 28.0 0.14 0.21
BP 150417P00029000 P 04/17/15 29.0 0.17 0.24
BP 150417P00030000 P 04/17/15 30.0 0.20 0.27
BP 150417P00031000 P 04/17/15 31.0 0.25 0.31
BP 150417P00032000 P 04/17/15 32.0 0.31 0.37
BP 150417P00033000 P 04/17/15 33.0 0.38 0.44
BP 150417P00034000 P 04/17/15 34.0 0.48 0.53
BP 150417P00035000 P 04/17/15 35.0 0.60 0.66
BP 150417P00036000 P 04/17/15 36.0 0.75 0.81
BP 150417P00037000 P 04/17/15 37.0 0.93 1.01
BP 150417P00038000 P 04/17/15 38.0 1.17 1.26
BP 150417P00039000 P 04/17/15 39.0 1.46 1.56
BP 150417P00040000 P 04/17/15 40.0 1.82 1.93
BP 150417P00041000 P 04/17/15 41.0 2.25 2.33
BP 150417P00042000 P 04/17/15 42.0 2.75 2.87
BP 150417P00043000 P 04/17/15 43.0 3.30 3.45
BP 150417P00044000 P 04/17/15 44.0 3.95 4.15
BP 150417P00045000 P 04/17/15 45.0 4.65 4.85
BP 150417P00046000 P 04/17/15 46.0 5.45 5.65
BP 150417P00047000 P 04/17/15 47.0 6.05 6.85
BP 150417P00048000 P 04/17/15 48.0 6.90 7.85
BP 150417P00049000 P 04/17/15 49.0 7.85 8.75
BP 150417P00050000 P 04/17/15 50.0 8.80 9.65
BP 150417P00052500 P 04/17/15 52.5 10.90 12.55
BP 150417P00055000 P 04/17/15 55.0 13.35 15.05
BP 150417P00057500 P 04/17/15 57.5 15.75 17.55
BP 150417P00060000 P 04/17/15 60.0 17.95 20.25
BP 160115C00023000 C 01/15/16 23.0 17.00 21.45
BP 160115C00025000 C 01/15/16 25.0 15.00 19.45
BP 160115C00028000 C 01/15/16 28.0 12.00 16.45
BP 160115C00030000 C 01/15/16 30.0 9.55 13.25
BP 160115C00033000 C 01/15/16 33.0 7.35 10.05
BP 160115C00035000 C 01/15/16 35.0 6.35 8.20
BP 160115C00038000 C 01/15/16 38.0 5.05 5.25
BP 160115C00040000 C 01/15/16 40.0 3.85 4.05
BP 160115C00042000 C 01/15/16 42.0 2.89 3.10
BP 160115C00045000 C 01/15/16 45.0 1.80 1.94
BP 160115C00047000 C 01/15/16 47.0 1.33 1.42
BP 160115C00050000 C 01/15/16 50.0 0.86 0.95
BP 160115C00052500 C 01/15/16 52.5 0.55 0.70
BP 160115C00055000 C 01/15/16 55.0 0.43 0.64
BP 160115C00057500 C 01/15/16 57.5 0.25 0.43
BP 160115C00060000 C 01/15/16 60.0 0.17 0.33
BP 160115C00062500 C 01/15/16 62.5 0.13 0.27
BP 160115C00065000 C 01/15/16 65.0 0.09 0.23
BP 160115P00023000 P 01/15/16 23.0 0.28 0.40
BP 160115P00025000 P 01/15/16 25.0 0.40 0.51
BP 160115P00028000 P 01/15/16 28.0 0.66 0.77
BP 160115P00030000 P 01/15/16 30.0 0.92 1.03
BP 160115P00033000 P 01/15/16 33.0 1.45 1.59
BP 160115P00035000 P 01/15/16 35.0 1.98 2.12
BP 160115P00038000 P 01/15/16 38.0 3.00 3.20
BP 160115P00040000 P 01/15/16 40.0 3.95 4.10
BP 160115P00042000 P 01/15/16 42.0 5.05 5.20
BP 160115P00045000 P 01/15/16 45.0 7.05 7.30
BP 160115P00047000 P 01/15/16 47.0 8.60 8.75
BP 160115P00050000 P 01/15/16 50.0 10.15 11.25
BP 160115P00052500 P 01/15/16 52.5 12.00 15.05
BP 160115P00055000 P 01/15/16 55.0 14.30 17.40
BP 160115P00057500 P 01/15/16 57.5 15.80 19.75
BP 160115P00060000 P 01/15/16 60.0 18.20 22.20
BP 160115P00062500 P 01/15/16 62.5 21.00 25.20
BP 160115P00065000 P 01/15/16 65.0 23.20 27.65
BP 170120C00023000 C 01/20/17 23.0 17.00 21.45
BP 170120C00025000 C 01/20/17 25.0 15.00 19.45
BP 170120C00028000 C 01/20/17 28.0 12.00 16.45
BP 170120C00030000 C 01/20/17 30.0 10.00 14.45
BP 170120C00033000 C 01/20/17 33.0 7.00 11.50
BP 170120C00035000 C 01/20/17 35.0 7.75 8.50
BP 170120C00038000 C 01/20/17 38.0 5.45 6.10
BP 170120C00040000 C 01/20/17 40.0 4.55 5.25
BP 170120C00043000 C 01/20/17 43.0 2.85 4.05
BP 170120C00045000 C 01/20/17 45.0 2.60 3.20
BP 170120C00047000 C 01/20/17 47.0 2.00 2.73
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 0.84 1.34
BP 170120C00060000 C 01/20/17 60.0 0.50 1.00
BP 170120C00065000 C 01/20/17 65.0 0.00 0.72
BP 170120P00023000 P 01/20/17 23.0 0.76 1.26
BP 170120P00025000 P 01/20/17 25.0 1.09 1.50
BP 170120P00028000 P 01/20/17 28.0 1.62 2.27
BP 170120P00030000 P 01/20/17 30.0 2.04 2.30
BP 170120P00033000 P 01/20/17 33.0 2.95 4.00
BP 170120P00035000 P 01/20/17 35.0 3.75 4.30
BP 170120P00038000 P 01/20/17 38.0 5.15 5.60
BP 170120P00040000 P 01/20/17 40.0 6.30 6.50
BP 170120P00043000 P 01/20/17 43.0 8.05 9.00
BP 170120P00045000 P 01/20/17 45.0 8.85 11.25
BP 170120P00047000 P 01/20/17 47.0 10.35 12.80
BP 170120P00050000 P 01/20/17 50.0 12.00 15.20
BP 170120P00052500 P 01/20/17 52.5 13.85 17.85
BP 170120P00055000 P 01/20/17 55.0 16.10 20.10
BP 170120P00060000 P 01/20/17 60.0 20.75 24.85
BP 170120P00065000 P 01/20/17 65.0 25.00 29.50

OPRA data is delayed 15 minutes.