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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 141024C00029000 C 10/24/14 29.0 10.95 14.25
BP 141024C00030000 C 10/24/14 30.0 9.55 13.10
BP 141024C00031000 C 10/24/14 31.0 8.95 12.25
BP 141024C00032000 C 10/24/14 32.0 7.80 11.25
BP 141024C00033000 C 10/24/14 33.0 6.80 9.30
BP 141024C00033500 C 10/24/14 33.5 6.05 8.80
BP 141024C00034000 C 10/24/14 34.0 5.80 8.30
BP 141024C00034500 C 10/24/14 34.5 6.20 7.40
BP 141024C00035000 C 10/24/14 35.0 5.70 7.15
BP 141024C00035500 C 10/24/14 35.5 5.20 6.65
BP 141024C00036000 C 10/24/14 36.0 4.75 6.15
BP 141024C00036500 C 10/24/14 36.5 4.30 5.65
BP 141024C00037000 C 10/24/14 37.0 4.10 4.90
BP 141024C00037500 C 10/24/14 37.5 3.35 4.65
BP 141024C00038000 C 10/24/14 38.0 3.20 3.90
BP 141024C00038500 C 10/24/14 38.5 2.62 3.40
BP 141024C00039000 C 10/24/14 39.0 1.93 3.15
BP 141024C00039500 C 10/24/14 39.5 2.01 2.34
BP 141024C00040000 C 10/24/14 40.0 1.26 2.11
BP 141024C00040500 C 10/24/14 40.5 1.09 1.32
BP 141024C00041000 C 10/24/14 41.0 0.64 0.80
BP 141024C00041500 C 10/24/14 41.5 0.30 0.36
BP 141024C00042000 C 10/24/14 42.0 0.10 0.12
BP 141024C00042500 C 10/24/14 42.5 0.02 0.04
BP 141024C00043000 C 10/24/14 43.0 0.00 0.04
BP 141024C00043500 C 10/24/14 43.5 0.00 0.02
BP 141024C00044000 C 10/24/14 44.0 0.00 0.02
BP 141024C00044500 C 10/24/14 44.5 0.00 0.02
BP 141024C00045000 C 10/24/14 45.0 0.00 0.02
BP 141024C00045500 C 10/24/14 45.5 0.00 0.02
BP 141024C00046000 C 10/24/14 46.0 0.00 0.02
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 0.02
BP 141024P00031000 P 10/24/14 31.0 0.00 0.02
BP 141024P00032000 P 10/24/14 32.0 0.00 0.02
BP 141024P00033000 P 10/24/14 33.0 0.00 0.02
BP 141024P00033500 P 10/24/14 33.5 0.00 0.02
BP 141024P00034000 P 10/24/14 34.0 0.00 0.02
BP 141024P00034500 P 10/24/14 34.5 0.00 0.02
BP 141024P00035000 P 10/24/14 35.0 0.00 0.02
BP 141024P00035500 P 10/24/14 35.5 0.00 0.02
BP 141024P00036000 P 10/24/14 36.0 0.00 0.02
BP 141024P00036500 P 10/24/14 36.5 0.00 0.02
BP 141024P00037000 P 10/24/14 37.0 0.00 0.02
BP 141024P00037500 P 10/24/14 37.5 0.00 0.02
BP 141024P00038000 P 10/24/14 38.0 0.00 0.03
BP 141024P00038500 P 10/24/14 38.5 0.00 0.03
BP 141024P00039000 P 10/24/14 39.0 0.00 0.06
BP 141024P00039500 P 10/24/14 39.5 0.00 0.05
BP 141024P00040000 P 10/24/14 40.0 0.01 0.09
BP 141024P00040500 P 10/24/14 40.5 0.00 0.10
BP 141024P00041000 P 10/24/14 41.0 0.08 0.12
BP 141024P00041500 P 10/24/14 41.5 0.22 0.27
BP 141024P00042000 P 10/24/14 42.0 0.51 0.56
BP 141024P00042500 P 10/24/14 42.5 0.72 0.99
BP 141024P00043000 P 10/24/14 43.0 0.73 1.47
BP 141024P00043500 P 10/24/14 43.5 1.23 1.97
BP 141024P00044000 P 10/24/14 44.0 1.78 2.85
BP 141024P00044500 P 10/24/14 44.5 2.23 2.98
BP 141024P00045000 P 10/24/14 45.0 2.73 3.50
BP 141024P00045500 P 10/24/14 45.5 3.20 4.00
BP 141024P00046000 P 10/24/14 46.0 3.70 4.55
BP 141024P00046500 P 10/24/14 46.5 4.30 5.05
BP 141024P00047000 P 10/24/14 47.0 4.50 5.60
BP 141024P00047500 P 10/24/14 47.5 5.00 6.05
BP 141024P00048000 P 10/24/14 48.0 5.50 6.55
BP 141024P00048500 P 10/24/14 48.5 6.00 7.05
BP 141024P00049000 P 10/24/14 49.0 6.50 7.55
BP 141024P00049500 P 10/24/14 49.5 6.00 8.25
BP 141024P00050000 P 10/24/14 50.0 6.50 8.85
BP 141024P00050500 P 10/24/14 50.5 6.45 10.75
BP 141024P00051000 P 10/24/14 51.0 6.95 10.10
BP 141024P00051500 P 10/24/14 51.5 7.50 11.45
BP 141024P00052000 P 10/24/14 52.0 8.00 12.00
BP 141024P00052500 P 10/24/14 52.5 9.00 12.45
BP 141024P00053000 P 10/24/14 53.0 9.05 12.95
BP 141024P00053500 P 10/24/14 53.5 10.00 13.45
BP 141024P00054000 P 10/24/14 54.0 10.05 13.95
BP 141024P00054500 P 10/24/14 54.5 10.55 14.45
BP 141024P00055000 P 10/24/14 55.0 11.35 14.95
BP 141024P00055500 P 10/24/14 55.5 11.55 15.45
BP 141024P00056000 P 10/24/14 56.0 12.35 15.95
BP 141024P00056500 P 10/24/14 56.5 12.55 16.45
BP 141024P00057000 P 10/24/14 57.0 13.05 17.00
BP 141024P00057500 P 10/24/14 57.5 13.55 17.45
BP 141031C00032000 C 10/31/14 32.0 8.05 10.05
BP 141031C00033000 C 10/31/14 33.0 8.50 9.05
BP 141031C00034000 C 10/31/14 34.0 7.50 8.45
BP 141031C00035000 C 10/31/14 35.0 6.50 7.40
BP 141031C00036000 C 10/31/14 36.0 5.50 6.50
BP 141031C00036500 C 10/31/14 36.5 5.05 5.85
BP 141031C00037000 C 10/31/14 37.0 4.60 5.00
BP 141031C00037500 C 10/31/14 37.5 4.10 4.50
BP 141031C00038000 C 10/31/14 38.0 3.60 4.30
BP 141031C00038500 C 10/31/14 38.5 3.10 3.50
BP 141031C00039000 C 10/31/14 39.0 2.68 3.05
BP 141031C00039500 C 10/31/14 39.5 2.20 2.51
BP 141031C00040000 C 10/31/14 40.0 1.79 2.01
BP 141031C00040500 C 10/31/14 40.5 1.39 1.59
BP 141031C00041000 C 10/31/14 41.0 1.03 1.20
BP 141031C00041500 C 10/31/14 41.5 0.73 0.79
BP 141031C00042000 C 10/31/14 42.0 0.48 0.59
BP 141031C00042500 C 10/31/14 42.5 0.30 0.35
BP 141031C00043000 C 10/31/14 43.0 0.18 0.21
BP 141031C00043500 C 10/31/14 43.5 0.10 0.12
BP 141031C00044000 C 10/31/14 44.0 0.04 0.10
BP 141031C00044500 C 10/31/14 44.5 0.01 0.09
BP 141031C00045000 C 10/31/14 45.0 0.01 0.07
BP 141031C00045500 C 10/31/14 45.5 0.00 0.06
BP 141031C00046000 C 10/31/14 46.0 0.00 0.05
BP 141031C00046500 C 10/31/14 46.5 0.00 0.04
BP 141031C00047000 C 10/31/14 47.0 0.00 0.03
BP 141031C00047500 C 10/31/14 47.5 0.00 0.03
BP 141031C00048000 C 10/31/14 48.0 0.00 0.03
BP 141031C00048500 C 10/31/14 48.5 0.00 0.02
BP 141031C00049000 C 10/31/14 49.0 0.00 0.03
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 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 0.04
BP 141031P00035000 P 10/31/14 35.0 0.01 0.05
BP 141031P00036000 P 10/31/14 36.0 0.01 0.10
BP 141031P00036500 P 10/31/14 36.5 0.01 0.12
BP 141031P00037000 P 10/31/14 37.0 0.02 0.13
BP 141031P00037500 P 10/31/14 37.5 0.03 0.14
BP 141031P00038000 P 10/31/14 38.0 0.04 0.14
BP 141031P00038500 P 10/31/14 38.5 0.05 0.14
BP 141031P00039000 P 10/31/14 39.0 0.07 0.18
BP 141031P00039500 P 10/31/14 39.5 0.09 0.20
BP 141031P00040000 P 10/31/14 40.0 0.18 0.25
BP 141031P00040500 P 10/31/14 40.5 0.29 0.35
BP 141031P00041000 P 10/31/14 41.0 0.46 0.49
BP 141031P00041500 P 10/31/14 41.5 0.65 0.68
BP 141031P00042000 P 10/31/14 42.0 0.90 0.95
BP 141031P00042500 P 10/31/14 42.5 1.18 1.26
BP 141031P00043000 P 10/31/14 43.0 1.48 1.65
BP 141031P00043500 P 10/31/14 43.5 1.76 2.07
BP 141031P00044000 P 10/31/14 44.0 1.89 2.52
BP 141031P00044500 P 10/31/14 44.5 2.14 3.00
BP 141031P00045000 P 10/31/14 45.0 2.69 3.50
BP 141031P00045500 P 10/31/14 45.5 3.15 4.00
BP 141031P00046000 P 10/31/14 46.0 3.60 4.50
BP 141031P00046500 P 10/31/14 46.5 4.10 5.00
BP 141031P00047000 P 10/31/14 47.0 4.60 5.55
BP 141031P00047500 P 10/31/14 47.5 4.95 6.10
BP 141031P00048000 P 10/31/14 48.0 5.45 6.55
BP 141031P00048500 P 10/31/14 48.5 5.95 7.05
BP 141031P00049000 P 10/31/14 49.0 6.45 7.55
BP 141031P00049500 P 10/31/14 49.5 6.60 8.25
BP 141031P00050000 P 10/31/14 50.0 6.40 9.65
BP 141031P00050500 P 10/31/14 50.5 7.00 9.55
BP 141031P00051000 P 10/31/14 51.0 7.40 10.90
BP 141031P00051500 P 10/31/14 51.5 7.85 11.45
BP 141031P00052000 P 10/31/14 52.0 8.35 11.95
BP 141031P00052500 P 10/31/14 52.5 8.85 12.45
BP 141031P00053000 P 10/31/14 53.0 9.35 12.95
BP 141031P00053500 P 10/31/14 53.5 9.85 13.45
BP 141031P00054000 P 10/31/14 54.0 10.35 13.95
BP 141107C00032000 C 11/07/14 32.0 8.05 11.50
BP 141107C00033000 C 11/07/14 33.0 8.40 9.05
BP 141107C00034000 C 11/07/14 34.0 7.15 8.80
BP 141107C00035000 C 11/07/14 35.0 6.25 7.65
BP 141107C00036000 C 11/07/14 36.0 5.35 6.60
BP 141107C00036500 C 11/07/14 36.5 4.75 6.20
BP 141107C00037000 C 11/07/14 37.0 4.55 5.40
BP 141107C00037500 C 11/07/14 37.5 4.05 4.50
BP 141107C00038000 C 11/07/14 38.0 3.50 4.45
BP 141107C00038500 C 11/07/14 38.5 2.97 3.55
BP 141107C00039000 C 11/07/14 39.0 2.66 3.10
BP 141107C00039500 C 11/07/14 39.5 2.19 2.52
BP 141107C00040000 C 11/07/14 40.0 1.81 1.98
BP 141107C00040500 C 11/07/14 40.5 1.42 1.61
BP 141107C00041000 C 11/07/14 41.0 1.07 1.19
BP 141107C00041500 C 11/07/14 41.5 0.79 0.89
BP 141107C00042000 C 11/07/14 42.0 0.53 0.64
BP 141107C00042500 C 11/07/14 42.5 0.35 0.44
BP 141107C00043000 C 11/07/14 43.0 0.22 0.29
BP 141107C00043500 C 11/07/14 43.5 0.14 0.20
BP 141107C00044000 C 11/07/14 44.0 0.07 0.17
BP 141107C00044500 C 11/07/14 44.5 0.03 0.10
BP 141107C00045000 C 11/07/14 45.0 0.01 0.10
BP 141107C00045500 C 11/07/14 45.5 0.01 0.08
BP 141107C00046000 C 11/07/14 46.0 0.00 0.07
BP 141107C00046500 C 11/07/14 46.5 0.00 0.05
BP 141107C00047000 C 11/07/14 47.0 0.00 0.05
BP 141107C00047500 C 11/07/14 47.5 0.00 0.05
BP 141107C00048000 C 11/07/14 48.0 0.00 0.04
BP 141107C00048500 C 11/07/14 48.5 0.00 0.03
BP 141107C00049000 C 11/07/14 49.0 0.00 0.03
BP 141107C00049500 C 11/07/14 49.5 0.00 0.03
BP 141107C00050000 C 11/07/14 50.0 0.00 0.03
BP 141107C00050500 C 11/07/14 50.5 0.00 0.03
BP 141107C00051000 C 11/07/14 51.0 0.00 0.02
BP 141107C00051500 C 11/07/14 51.5 0.00 0.03
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 0.05
BP 141107P00033000 P 11/07/14 33.0 0.00 0.07
BP 141107P00034000 P 11/07/14 34.0 0.01 0.11
BP 141107P00035000 P 11/07/14 35.0 0.02 0.14
BP 141107P00036000 P 11/07/14 36.0 0.04 0.15
BP 141107P00036500 P 11/07/14 36.5 0.05 0.16
BP 141107P00037000 P 11/07/14 37.0 0.07 0.17
BP 141107P00037500 P 11/07/14 37.5 0.08 0.19
BP 141107P00038000 P 11/07/14 38.0 0.10 0.22
BP 141107P00038500 P 11/07/14 38.5 0.13 0.24
BP 141107P00039000 P 11/07/14 39.0 0.23 0.30
BP 141107P00039500 P 11/07/14 39.5 0.29 0.38
BP 141107P00040000 P 11/07/14 40.0 0.42 0.50
BP 141107P00040500 P 11/07/14 40.5 0.56 0.67
BP 141107P00041000 P 11/07/14 41.0 0.81 0.86
BP 141107P00041500 P 11/07/14 41.5 0.97 1.12
BP 141107P00042000 P 11/07/14 42.0 1.35 1.44
BP 141107P00042500 P 11/07/14 42.5 1.63 1.81
BP 141107P00043000 P 11/07/14 43.0 1.66 2.21
BP 141107P00043500 P 11/07/14 43.5 1.86 2.65
BP 141107P00044000 P 11/07/14 44.0 2.09 3.50
BP 141107P00044500 P 11/07/14 44.5 2.79 3.65
BP 141107P00045000 P 11/07/14 45.0 3.20 4.10
BP 141107P00045500 P 11/07/14 45.5 3.70 4.60
BP 141107P00046000 P 11/07/14 46.0 4.05 5.10
BP 141107P00046500 P 11/07/14 46.5 4.65 5.70
BP 141107P00047000 P 11/07/14 47.0 5.05 6.15
BP 141107P00047500 P 11/07/14 47.5 5.25 7.00
BP 141107P00048000 P 11/07/14 48.0 5.75 7.45
BP 141107P00048500 P 11/07/14 48.5 6.25 8.00
BP 141107P00049000 P 11/07/14 49.0 6.10 8.55
BP 141107P00049500 P 11/07/14 49.5 6.30 9.95
BP 141107P00050000 P 11/07/14 50.0 6.75 10.45
BP 141107P00050500 P 11/07/14 50.5 7.35 10.95
BP 141107P00051000 P 11/07/14 51.0 7.95 11.50
BP 141107P00051500 P 11/07/14 51.5 8.45 12.00
BP 141107P00052000 P 11/07/14 52.0 8.95 12.50
BP 141107P00052500 P 11/07/14 52.5 9.45 13.00
BP 141107P00053000 P 11/07/14 53.0 9.95 13.50
BP 141107P00053500 P 11/07/14 53.5 10.45 14.00
BP 141107P00054000 P 11/07/14 54.0 10.95 14.50
BP 141114C00032000 C 11/14/14 32.0 8.05 11.50
BP 141114C00033000 C 11/14/14 33.0 8.35 9.55
BP 141114C00034000 C 11/14/14 34.0 7.15 8.75
BP 141114C00035000 C 11/14/14 35.0 6.40 7.55
BP 141114C00036000 C 11/14/14 36.0 5.20 6.80
BP 141114C00036500 C 11/14/14 36.5 4.95 5.90
BP 141114C00037000 C 11/14/14 37.0 4.50 5.50
BP 141114C00037500 C 11/14/14 37.5 4.10 4.55
BP 141114C00038000 C 11/14/14 38.0 3.45 4.45
BP 141114C00038500 C 11/14/14 38.5 3.00 3.95
BP 141114C00039000 C 11/14/14 39.0 2.69 3.10
BP 141114C00039500 C 11/14/14 39.5 2.03 2.52
BP 141114C00040000 C 11/14/14 40.0 1.83 2.01
BP 141114C00040500 C 11/14/14 40.5 1.46 1.61
BP 141114C00041000 C 11/14/14 41.0 1.12 1.17
BP 141114C00041500 C 11/14/14 41.5 0.83 0.89
BP 141114C00042000 C 11/14/14 42.0 0.58 0.63
BP 141114C00042500 C 11/14/14 42.5 0.40 0.46
BP 141114C00043000 C 11/14/14 43.0 0.27 0.30
BP 141114C00043500 C 11/14/14 43.5 0.17 0.23
BP 141114C00044000 C 11/14/14 44.0 0.10 0.19
BP 141114C00044500 C 11/14/14 44.5 0.05 0.13
BP 141114C00045000 C 11/14/14 45.0 0.03 0.10
BP 141114C00045500 C 11/14/14 45.5 0.01 0.09
BP 141114C00046000 C 11/14/14 46.0 0.01 0.07
BP 141114C00046500 C 11/14/14 46.5 0.00 0.06
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 0.02
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 0.08
BP 141114P00033000 P 11/14/14 33.0 0.01 0.11
BP 141114P00034000 P 11/14/14 34.0 0.04 0.14
BP 141114P00035000 P 11/14/14 35.0 0.05 0.15
BP 141114P00036000 P 11/14/14 36.0 0.07 0.16
BP 141114P00036500 P 11/14/14 36.5 0.08 0.18
BP 141114P00037000 P 11/14/14 37.0 0.10 0.19
BP 141114P00037500 P 11/14/14 37.5 0.11 0.22
BP 141114P00038000 P 11/14/14 38.0 0.14 0.25
BP 141114P00038500 P 11/14/14 38.5 0.19 0.29
BP 141114P00039000 P 11/14/14 39.0 0.29 0.36
BP 141114P00039500 P 11/14/14 39.5 0.36 0.46
BP 141114P00040000 P 11/14/14 40.0 0.54 0.59
BP 141114P00040500 P 11/14/14 40.5 0.71 0.75
BP 141114P00041000 P 11/14/14 41.0 0.91 0.96
BP 141114P00041500 P 11/14/14 41.5 1.16 1.22
BP 141114P00042000 P 11/14/14 42.0 1.46 1.53
BP 141114P00042500 P 11/14/14 42.5 1.76 1.87
BP 141114P00043000 P 11/14/14 43.0 2.08 2.26
BP 141114P00043500 P 11/14/14 43.5 1.91 2.69
BP 141114P00044000 P 11/14/14 44.0 2.33 3.15
BP 141114P00044500 P 11/14/14 44.5 2.77 3.65
BP 141114P00045000 P 11/14/14 45.0 3.25 4.10
BP 141114P00045500 P 11/14/14 45.5 3.70 4.60
BP 141114P00046000 P 11/14/14 46.0 4.15 5.15
BP 141114P00046500 P 11/14/14 46.5 4.75 5.65
BP 141114P00047000 P 11/14/14 47.0 5.25 6.15
BP 141114P00047500 P 11/14/14 47.5 5.45 6.75
BP 141114P00048000 P 11/14/14 48.0 5.70 7.55
BP 141114P00048500 P 11/14/14 48.5 6.15 8.05
BP 141114P00049000 P 11/14/14 49.0 5.90 8.70
BP 141114P00049500 P 11/14/14 49.5 6.45 9.10
BP 141114P00050000 P 11/14/14 50.0 6.90 9.65
BP 141114P00050500 P 11/14/14 50.5 7.40 10.70
BP 141114P00051000 P 11/14/14 51.0 7.85 11.50
BP 141114P00051500 P 11/14/14 51.5 8.35 12.00
BP 141114P00052000 P 11/14/14 52.0 8.90 12.40
BP 141114P00053000 P 11/14/14 53.0 9.90 13.55
BP 141114P00054000 P 11/14/14 54.0 10.75 14.55
BP 141122C00029000 C 11/22/14 29.0 11.05 14.25
BP 141122C00030000 C 11/22/14 30.0 10.00 13.65
BP 141122C00031000 C 11/22/14 31.0 9.05 12.65
BP 141122C00032000 C 11/22/14 32.0 8.05 11.10
BP 141122C00033000 C 11/22/14 33.0 8.50 9.05
BP 141122C00033500 C 11/22/14 33.5 7.90 8.95
BP 141122C00034000 C 11/22/14 34.0 7.10 8.50
BP 141122C00034500 C 11/22/14 34.5 7.00 7.90
BP 141122C00035000 C 11/22/14 35.0 6.50 7.40
BP 141122C00035500 C 11/22/14 35.5 6.00 6.90
BP 141122C00036000 C 11/22/14 36.0 5.50 6.40
BP 141122C00036500 C 11/22/14 36.5 5.05 5.85
BP 141122C00037000 C 11/22/14 37.0 4.60 5.40
BP 141122C00037500 C 11/22/14 37.5 4.10 4.90
BP 141122C00038000 C 11/22/14 38.0 3.60 4.30
BP 141122C00038500 C 11/22/14 38.5 3.15 3.65
BP 141122C00039000 C 11/22/14 39.0 2.70 3.20
BP 141122C00039500 C 11/22/14 39.5 2.25 2.57
BP 141122C00040000 C 11/22/14 40.0 1.87 2.06
BP 141122C00040500 C 11/22/14 40.5 1.51 1.57
BP 141122C00041000 C 11/22/14 41.0 1.17 1.24
BP 141122C00041500 C 11/22/14 41.5 0.88 0.93
BP 141122C00042000 C 11/22/14 42.0 0.66 0.73
BP 141122C00042500 C 11/22/14 42.5 0.46 0.54
BP 141122C00043000 C 11/22/14 43.0 0.32 0.35
BP 141122C00043500 C 11/22/14 43.5 0.22 0.24
BP 141122C00044000 C 11/22/14 44.0 0.14 0.17
BP 141122C00044500 C 11/22/14 44.5 0.09 0.15
BP 141122C00045000 C 11/22/14 45.0 0.06 0.09
BP 141122C00045500 C 11/22/14 45.5 0.03 0.11
BP 141122C00046000 C 11/22/14 46.0 0.02 0.08
BP 141122C00046500 C 11/22/14 46.5 0.01 0.07
BP 141122C00047000 C 11/22/14 47.0 0.00 0.06
BP 141122C00047500 C 11/22/14 47.5 0.00 0.05
BP 141122C00048000 C 11/22/14 48.0 0.00 0.04
BP 141122C00048500 C 11/22/14 48.5 0.00 0.04
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 0.03
BP 141122C00052000 C 11/22/14 52.0 0.00 0.03
BP 141122C00052500 C 11/22/14 52.5 0.00 0.03
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 0.03
BP 141122P00031000 P 11/22/14 31.0 0.00 0.08
BP 141122P00032000 P 11/22/14 32.0 0.01 0.08
BP 141122P00033000 P 11/22/14 33.0 0.03 0.09
BP 141122P00033500 P 11/22/14 33.5 0.02 0.10
BP 141122P00034000 P 11/22/14 34.0 0.05 0.11
BP 141122P00034500 P 11/22/14 34.5 0.04 0.12
BP 141122P00035000 P 11/22/14 35.0 0.06 0.13
BP 141122P00035500 P 11/22/14 35.5 0.07 0.14
BP 141122P00036000 P 11/22/14 36.0 0.09 0.15
BP 141122P00036500 P 11/22/14 36.5 0.11 0.17
BP 141122P00037000 P 11/22/14 37.0 0.15 0.19
BP 141122P00037500 P 11/22/14 37.5 0.18 0.23
BP 141122P00038000 P 11/22/14 38.0 0.23 0.28
BP 141122P00038500 P 11/22/14 38.5 0.29 0.34
BP 141122P00039000 P 11/22/14 39.0 0.38 0.43
BP 141122P00039500 P 11/22/14 39.5 0.49 0.54
BP 141122P00040000 P 11/22/14 40.0 0.63 0.68
BP 141122P00040500 P 11/22/14 40.5 0.81 0.85
BP 141122P00041000 P 11/22/14 41.0 1.02 1.05
BP 141122P00041500 P 11/22/14 41.5 1.27 1.31
BP 141122P00042000 P 11/22/14 42.0 1.55 1.60
BP 141122P00042500 P 11/22/14 42.5 1.88 1.95
BP 141122P00043000 P 11/22/14 43.0 2.25 2.32
BP 141122P00043500 P 11/22/14 43.5 2.37 2.73
BP 141122P00044000 P 11/22/14 44.0 2.78 3.20
BP 141122P00044500 P 11/22/14 44.5 2.85 3.65
BP 141122P00045000 P 11/22/14 45.0 3.35 4.10
BP 141122P00045500 P 11/22/14 45.5 3.80 4.60
BP 141122P00046000 P 11/22/14 46.0 4.65 5.10
BP 141122P00046500 P 11/22/14 46.5 4.85 5.60
BP 141122P00047000 P 11/22/14 47.0 5.15 6.10
BP 141122P00047500 P 11/22/14 47.5 5.75 6.60
BP 141122P00048000 P 11/22/14 48.0 6.05 7.10
BP 141122P00048500 P 11/22/14 48.5 6.65 7.65
BP 141122P00049000 P 11/22/14 49.0 7.20 8.10
BP 141122P00049500 P 11/22/14 49.5 7.70 8.65
BP 141122P00050000 P 11/22/14 50.0 7.55 9.10
BP 141122P00050500 P 11/22/14 50.5 7.90 9.75
BP 141122P00051000 P 11/22/14 51.0 8.30 11.50
BP 141122P00051500 P 11/22/14 51.5 8.45 12.00
BP 141122P00052000 P 11/22/14 52.0 9.30 12.45
BP 141122P00052500 P 11/22/14 52.5 9.85 12.05
BP 141122P00053000 P 11/22/14 53.0 9.95 13.50
BP 141122P00053500 P 11/22/14 53.5 10.45 14.05
BP 141122P00054000 P 11/22/14 54.0 10.95 14.55
BP 141122P00054500 P 11/22/14 54.5 11.40 15.00
BP 141122P00055000 P 11/22/14 55.0 11.90 15.50
BP 141122P00055500 P 11/22/14 55.5 12.45 16.00
BP 141122P00056000 P 11/22/14 56.0 12.70 16.50
BP 141122P00056500 P 11/22/14 56.5 13.40 17.00
BP 141122P00057000 P 11/22/14 57.0 13.90 17.50
BP 141122P00057500 P 11/22/14 57.5 14.40 18.00
BP 141122P00060000 P 11/22/14 60.0 16.70 20.50
BP 141122P00065000 P 11/22/14 65.0 21.70 25.50
BP 141122P00070000 P 11/22/14 70.0 26.70 30.50
BP 141128C00030000 C 11/28/14 30.0 10.05 13.65
BP 141128C00031000 C 11/28/14 31.0 9.05 12.60
BP 141128C00032000 C 11/28/14 32.0 8.30 10.90
BP 141128C00033000 C 11/28/14 33.0 8.35 9.75
BP 141128C00034000 C 11/28/14 34.0 7.15 8.80
BP 141128C00035000 C 11/28/14 35.0 6.35 7.65
BP 141128C00035500 C 11/28/14 35.5 5.65 7.35
BP 141128C00036000 C 11/28/14 36.0 5.30 6.70
BP 141128C00036500 C 11/28/14 36.5 4.95 6.00
BP 141128C00037000 C 11/28/14 37.0 4.30 5.70
BP 141128C00037500 C 11/28/14 37.5 3.70 5.30
BP 141128C00038000 C 11/28/14 38.0 3.45 4.45
BP 141128C00038500 C 11/28/14 38.5 2.95 4.20
BP 141128C00039000 C 11/28/14 39.0 2.54 3.10
BP 141128C00039500 C 11/28/14 39.5 2.02 2.61
BP 141128C00040000 C 11/28/14 40.0 1.87 2.09
BP 141128C00040500 C 11/28/14 40.5 1.50 1.72
BP 141128C00041000 C 11/28/14 41.0 1.18 1.38
BP 141128C00041500 C 11/28/14 41.5 0.92 1.07
BP 141128C00042000 C 11/28/14 42.0 0.69 0.85
BP 141128C00042500 C 11/28/14 42.5 0.52 0.64
BP 141128C00043000 C 11/28/14 43.0 0.39 0.47
BP 141128C00043500 C 11/28/14 43.5 0.27 0.35
BP 141128C00044000 C 11/28/14 44.0 0.18 0.28
BP 141128C00044500 C 11/28/14 44.5 0.12 0.21
BP 141128C00045000 C 11/28/14 45.0 0.08 0.16
BP 141128C00045500 C 11/28/14 45.5 0.04 0.13
BP 141128C00046000 C 11/28/14 46.0 0.03 0.10
BP 141128C00046500 C 11/28/14 46.5 0.01 0.08
BP 141128C00047000 C 11/28/14 47.0 0.01 0.07
BP 141128C00047500 C 11/28/14 47.5 0.01 0.06
BP 141128C00048000 C 11/28/14 48.0 0.00 0.05
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 0.04
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 0.00 0.08
BP 141128P00031000 P 11/28/14 31.0 0.01 0.10
BP 141128P00032000 P 11/28/14 32.0 0.02 0.13
BP 141128P00033000 P 11/28/14 33.0 0.03 0.14
BP 141128P00034000 P 11/28/14 34.0 0.06 0.17
BP 141128P00035000 P 11/28/14 35.0 0.09 0.19
BP 141128P00035500 P 11/28/14 35.5 0.09 0.21
BP 141128P00036000 P 11/28/14 36.0 0.11 0.22
BP 141128P00036500 P 11/28/14 36.5 0.13 0.25
BP 141128P00037000 P 11/28/14 37.0 0.15 0.25
BP 141128P00037500 P 11/28/14 37.5 0.18 0.30
BP 141128P00038000 P 11/28/14 38.0 0.21 0.35
BP 141128P00038500 P 11/28/14 38.5 0.29 0.42
BP 141128P00039000 P 11/28/14 39.0 0.37 0.49
BP 141128P00039500 P 11/28/14 39.5 0.49 0.59
BP 141128P00040000 P 11/28/14 40.0 0.60 0.74
BP 141128P00040500 P 11/28/14 40.5 0.76 0.92
BP 141128P00041000 P 11/28/14 41.0 0.97 1.12
BP 141128P00041500 P 11/28/14 41.5 1.21 1.40
BP 141128P00042000 P 11/28/14 42.0 1.52 1.69
BP 141128P00042500 P 11/28/14 42.5 1.79 2.01
BP 141128P00043000 P 11/28/14 43.0 2.16 2.39
BP 141128P00043500 P 11/28/14 43.5 1.78 2.98
BP 141128P00044000 P 11/28/14 44.0 2.36 3.25
BP 141128P00044500 P 11/28/14 44.5 2.83 3.70
BP 141128P00045000 P 11/28/14 45.0 3.05 4.45
BP 141128P00045500 P 11/28/14 45.5 3.35 4.90
BP 141128P00046000 P 11/28/14 46.0 3.95 5.45
BP 141128P00046500 P 11/28/14 46.5 4.50 5.90
BP 141128P00047000 P 11/28/14 47.0 4.75 6.35
BP 141128P00047500 P 11/28/14 47.5 5.20 6.85
BP 141128P00048000 P 11/28/14 48.0 5.85 7.05
BP 141128P00048500 P 11/28/14 48.5 6.15 8.05
BP 141128P00049000 P 11/28/14 49.0 6.80 8.45
BP 141128P00049500 P 11/28/14 49.5 6.55 9.45
BP 141128P00050000 P 11/28/14 50.0 7.00 9.95
BP 141128P00050500 P 11/28/14 50.5 7.50 10.75
BP 141128P00051000 P 11/28/14 51.0 7.85 11.50
BP 141220C00030000 C 12/20/14 30.0 10.05 13.65
BP 141220C00031000 C 12/20/14 31.0 9.05 12.65
BP 141220C00032000 C 12/20/14 32.0 8.45 11.65
BP 141220C00033000 C 12/20/14 33.0 7.45 9.65
BP 141220C00034000 C 12/20/14 34.0 7.25 8.50
BP 141220C00035000 C 12/20/14 35.0 6.50 7.40
BP 141220C00036000 C 12/20/14 36.0 5.50 6.45
BP 141220C00037000 C 12/20/14 37.0 4.55 5.35
BP 141220C00038000 C 12/20/14 38.0 3.65 4.35
BP 141220C00039000 C 12/20/14 39.0 2.80 3.15
BP 141220C00040000 C 12/20/14 40.0 2.06 2.14
BP 141220C00041000 C 12/20/14 41.0 1.40 1.48
BP 141220C00042000 C 12/20/14 42.0 0.92 0.98
BP 141220C00043000 C 12/20/14 43.0 0.56 0.60
BP 141220C00044000 C 12/20/14 44.0 0.33 0.36
BP 141220C00045000 C 12/20/14 45.0 0.20 0.23
BP 141220C00046000 C 12/20/14 46.0 0.10 0.16
BP 141220C00047000 C 12/20/14 47.0 0.05 0.11
BP 141220C00048000 C 12/20/14 48.0 0.02 0.10
BP 141220C00049000 C 12/20/14 49.0 0.01 0.05
BP 141220C00050000 C 12/20/14 50.0 0.01 0.06
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 0.10
BP 141220P00031000 P 12/20/14 31.0 0.04 0.12
BP 141220P00032000 P 12/20/14 32.0 0.06 0.13
BP 141220P00033000 P 12/20/14 33.0 0.08 0.14
BP 141220P00034000 P 12/20/14 34.0 0.11 0.16
BP 141220P00035000 P 12/20/14 35.0 0.15 0.20
BP 141220P00036000 P 12/20/14 36.0 0.21 0.25
BP 141220P00037000 P 12/20/14 37.0 0.29 0.34
BP 141220P00038000 P 12/20/14 38.0 0.43 0.48
BP 141220P00039000 P 12/20/14 39.0 0.63 0.68
BP 141220P00040000 P 12/20/14 40.0 0.93 0.96
BP 141220P00041000 P 12/20/14 41.0 1.33 1.37
BP 141220P00042000 P 12/20/14 42.0 1.85 1.90
BP 141220P00043000 P 12/20/14 43.0 2.49 2.57
BP 141220P00044000 P 12/20/14 44.0 3.10 3.35
BP 141220P00045000 P 12/20/14 45.0 3.55 4.25
BP 141220P00046000 P 12/20/14 46.0 4.35 5.20
BP 141220P00047000 P 12/20/14 47.0 5.20 6.15
BP 141220P00048000 P 12/20/14 48.0 6.20 7.10
BP 141220P00049000 P 12/20/14 49.0 7.10 8.15
BP 141220P00050000 P 12/20/14 50.0 8.10 9.10
BP 141220P00052500 P 12/20/14 52.5 9.50 12.80
BP 141220P00055000 P 12/20/14 55.0 12.30 15.25
BP 141220P00060000 P 12/20/14 60.0 16.90 20.50
BP 150117C00020000 C 01/17/15 20.0 20.05 23.40
BP 150117C00021000 C 01/17/15 21.0 19.15 22.65
BP 150117C00023000 C 01/17/15 23.0 17.10 20.35
BP 150117C00024000 C 01/17/15 24.0 16.05 19.40
BP 150117C00025000 C 01/17/15 25.0 15.05 18.25
BP 150117C00026000 C 01/17/15 26.0 14.05 17.40
BP 150117C00027000 C 01/17/15 27.0 13.05 16.40
BP 150117C00028000 C 01/17/15 28.0 12.10 15.25
BP 150117C00029000 C 01/17/15 29.0 11.05 14.45
BP 150117C00030000 C 01/17/15 30.0 10.10 13.25
BP 150117C00031000 C 01/17/15 31.0 9.35 12.40
BP 150117C00032000 C 01/17/15 32.0 8.35 11.25
BP 150117C00033000 C 01/17/15 33.0 8.40 9.45
BP 150117C00034000 C 01/17/15 34.0 7.35 8.45
BP 150117C00035000 C 01/17/15 35.0 6.20 7.45
BP 150117C00036000 C 01/17/15 36.0 5.40 6.45
BP 150117C00037000 C 01/17/15 37.0 4.30 5.45
BP 150117C00038000 C 01/17/15 38.0 3.75 4.45
BP 150117C00039000 C 01/17/15 39.0 2.98 3.20
BP 150117C00040000 C 01/17/15 40.0 2.27 2.37
BP 150117C00041000 C 01/17/15 41.0 1.67 1.78
BP 150117C00042000 C 01/17/15 42.0 1.18 1.24
BP 150117C00043000 C 01/17/15 43.0 0.81 0.89
BP 150117C00044000 C 01/17/15 44.0 0.54 0.62
BP 150117C00045000 C 01/17/15 45.0 0.36 0.41
BP 150117C00046000 C 01/17/15 46.0 0.23 0.30
BP 150117C00047000 C 01/17/15 47.0 0.14 0.20
BP 150117C00048000 C 01/17/15 48.0 0.09 0.14
BP 150117C00049000 C 01/17/15 49.0 0.07 0.14
BP 150117C00050000 C 01/17/15 50.0 0.05 0.09
BP 150117C00052500 C 01/17/15 52.5 0.03 0.07
BP 150117C00055000 C 01/17/15 55.0 0.02 0.05
BP 150117C00057500 C 01/17/15 57.5 0.00 0.04
BP 150117C00060000 C 01/17/15 60.0 0.01 0.03
BP 150117C00062500 C 01/17/15 62.5 0.00 0.03
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 0.04
BP 150117P00023000 P 01/17/15 23.0 0.02 0.05
BP 150117P00024000 P 01/17/15 24.0 0.01 0.07
BP 150117P00025000 P 01/17/15 25.0 0.01 0.08
BP 150117P00026000 P 01/17/15 26.0 0.01 0.09
BP 150117P00027000 P 01/17/15 27.0 0.03 0.10
BP 150117P00028000 P 01/17/15 28.0 0.04 0.12
BP 150117P00029000 P 01/17/15 29.0 0.06 0.14
BP 150117P00030000 P 01/17/15 30.0 0.08 0.16
BP 150117P00031000 P 01/17/15 31.0 0.10 0.17
BP 150117P00032000 P 01/17/15 32.0 0.13 0.20
BP 150117P00033000 P 01/17/15 33.0 0.16 0.22
BP 150117P00034000 P 01/17/15 34.0 0.21 0.26
BP 150117P00035000 P 01/17/15 35.0 0.27 0.32
BP 150117P00036000 P 01/17/15 36.0 0.35 0.40
BP 150117P00037000 P 01/17/15 37.0 0.47 0.52
BP 150117P00038000 P 01/17/15 38.0 0.65 0.69
BP 150117P00039000 P 01/17/15 39.0 0.89 0.93
BP 150117P00040000 P 01/17/15 40.0 1.20 1.24
BP 150117P00041000 P 01/17/15 41.0 1.61 1.66
BP 150117P00042000 P 01/17/15 42.0 2.14 2.18
BP 150117P00043000 P 01/17/15 43.0 2.74 2.81
BP 150117P00044000 P 01/17/15 44.0 3.45 3.55
BP 150117P00045000 P 01/17/15 45.0 3.75 4.40
BP 150117P00046000 P 01/17/15 46.0 4.90 5.30
BP 150117P00047000 P 01/17/15 47.0 5.50 6.30
BP 150117P00048000 P 01/17/15 48.0 6.50 7.25
BP 150117P00049000 P 01/17/15 49.0 7.45 8.15
BP 150117P00050000 P 01/17/15 50.0 8.65 9.10
BP 150117P00052500 P 01/17/15 52.5 10.80 11.65
BP 150117P00055000 P 01/17/15 55.0 11.90 15.50
BP 150117P00057500 P 01/17/15 57.5 14.40 18.00
BP 150117P00060000 P 01/17/15 60.0 16.90 20.50
BP 150117P00062500 P 01/17/15 62.5 19.40 23.00
BP 150117P00065000 P 01/17/15 65.0 21.90 25.50
BP 150117P00070000 P 01/17/15 70.0 26.90 30.50
BP 150417C00021000 C 04/17/15 21.0 19.15 22.70
BP 150417C00023000 C 04/17/15 23.0 17.05 20.65
BP 150417C00024000 C 04/17/15 24.0 16.05 19.70
BP 150417C00025000 C 04/17/15 25.0 15.05 18.70
BP 150417C00026000 C 04/17/15 26.0 14.00 17.70
BP 150417C00027000 C 04/17/15 27.0 13.10 16.70
BP 150417C00028000 C 04/17/15 28.0 12.10 15.70
BP 150417C00029000 C 04/17/15 29.0 11.10 14.70
BP 150417C00030000 C 04/17/15 30.0 10.05 13.65
BP 150417C00031000 C 04/17/15 31.0 9.35 12.65
BP 150417C00032000 C 04/17/15 32.0 8.75 10.70
BP 150417C00033000 C 04/17/15 33.0 8.15 9.75
BP 150417C00034000 C 04/17/15 34.0 7.45 8.55
BP 150417C00035000 C 04/17/15 35.0 6.25 7.50
BP 150417C00036000 C 04/17/15 36.0 5.40 6.70
BP 150417C00037000 C 04/17/15 37.0 4.55 5.75
BP 150417C00038000 C 04/17/15 38.0 4.05 4.20
BP 150417C00039000 C 04/17/15 39.0 3.35 3.50
BP 150417C00040000 C 04/17/15 40.0 2.75 2.87
BP 150417C00041000 C 04/17/15 41.0 2.21 2.29
BP 150417C00042000 C 04/17/15 42.0 1.74 1.84
BP 150417C00043000 C 04/17/15 43.0 1.35 1.44
BP 150417C00044000 C 04/17/15 44.0 1.03 1.12
BP 150417C00045000 C 04/17/15 45.0 0.78 0.86
BP 150417C00046000 C 04/17/15 46.0 0.59 0.69
BP 150417C00047000 C 04/17/15 47.0 0.44 0.54
BP 150417C00048000 C 04/17/15 48.0 0.32 0.38
BP 150417C00049000 C 04/17/15 49.0 0.24 0.30
BP 150417C00050000 C 04/17/15 50.0 0.19 0.23
BP 150417C00052500 C 04/17/15 52.5 0.08 0.14
BP 150417C00055000 C 04/17/15 55.0 0.04 0.13
BP 150417C00057500 C 04/17/15 57.5 0.02 0.10
BP 150417C00060000 C 04/17/15 60.0 0.00 0.08
BP 150417P00021000 P 04/17/15 21.0 0.02 0.10
BP 150417P00023000 P 04/17/15 23.0 0.04 0.12
BP 150417P00024000 P 04/17/15 24.0 0.06 0.14
BP 150417P00025000 P 04/17/15 25.0 0.08 0.16
BP 150417P00026000 P 04/17/15 26.0 0.10 0.18
BP 150417P00027000 P 04/17/15 27.0 0.12 0.20
BP 150417P00028000 P 04/17/15 28.0 0.15 0.22
BP 150417P00029000 P 04/17/15 29.0 0.19 0.25
BP 150417P00030000 P 04/17/15 30.0 0.23 0.29
BP 150417P00031000 P 04/17/15 31.0 0.28 0.33
BP 150417P00032000 P 04/17/15 32.0 0.35 0.39
BP 150417P00033000 P 04/17/15 33.0 0.43 0.48
BP 150417P00034000 P 04/17/15 34.0 0.54 0.59
BP 150417P00035000 P 04/17/15 35.0 0.68 0.73
BP 150417P00036000 P 04/17/15 36.0 0.85 0.90
BP 150417P00037000 P 04/17/15 37.0 1.08 1.13
BP 150417P00038000 P 04/17/15 38.0 1.35 1.42
BP 150417P00039000 P 04/17/15 39.0 1.68 1.74
BP 150417P00040000 P 04/17/15 40.0 2.08 2.16
BP 150417P00041000 P 04/17/15 41.0 2.56 2.67
BP 150417P00042000 P 04/17/15 42.0 3.10 3.20
BP 150417P00043000 P 04/17/15 43.0 3.70 3.85
BP 150417P00044000 P 04/17/15 44.0 4.40 4.55
BP 150417P00045000 P 04/17/15 45.0 5.15 5.30
BP 150417P00046000 P 04/17/15 46.0 5.95 6.15
BP 150417P00047000 P 04/17/15 47.0 6.05 7.15
BP 150417P00048000 P 04/17/15 48.0 6.95 7.90
BP 150417P00049000 P 04/17/15 49.0 7.70 8.85
BP 150417P00050000 P 04/17/15 50.0 8.60 9.80
BP 150417P00052500 P 04/17/15 52.5 10.95 12.30
BP 150417P00055000 P 04/17/15 55.0 13.40 14.85
BP 150417P00057500 P 04/17/15 57.5 15.85 17.35
BP 150417P00060000 P 04/17/15 60.0 18.35 20.70
BP 160115C00023000 C 01/15/16 23.0 16.45 21.00
BP 160115C00025000 C 01/15/16 25.0 14.45 19.00
BP 160115C00028000 C 01/15/16 28.0 11.45 16.00
BP 160115C00030000 C 01/15/16 30.0 9.45 14.00
BP 160115C00033000 C 01/15/16 33.0 8.05 9.95
BP 160115C00035000 C 01/15/16 35.0 6.30 8.10
BP 160115C00038000 C 01/15/16 38.0 4.70 5.05
BP 160115C00040000 C 01/15/16 40.0 3.60 3.85
BP 160115C00042000 C 01/15/16 42.0 2.70 2.96
BP 160115C00045000 C 01/15/16 45.0 1.62 1.92
BP 160115C00047000 C 01/15/16 47.0 1.27 1.41
BP 160115C00050000 C 01/15/16 50.0 0.86 0.91
BP 160115C00052500 C 01/15/16 52.5 0.55 0.70
BP 160115C00055000 C 01/15/16 55.0 0.39 0.50
BP 160115C00057500 C 01/15/16 57.5 0.23 0.42
BP 160115C00060000 C 01/15/16 60.0 0.09 0.33
BP 160115C00062500 C 01/15/16 62.5 0.11 0.28
BP 160115C00065000 C 01/15/16 65.0 0.07 0.24
BP 160115P00023000 P 01/15/16 23.0 0.30 0.42
BP 160115P00025000 P 01/15/16 25.0 0.43 0.54
BP 160115P00028000 P 01/15/16 28.0 0.71 0.81
BP 160115P00030000 P 01/15/16 30.0 1.00 1.11
BP 160115P00033000 P 01/15/16 33.0 1.59 1.72
BP 160115P00035000 P 01/15/16 35.0 2.14 2.26
BP 160115P00038000 P 01/15/16 38.0 3.25 3.45
BP 160115P00040000 P 01/15/16 40.0 4.25 4.45
BP 160115P00042000 P 01/15/16 42.0 5.40 5.60
BP 160115P00045000 P 01/15/16 45.0 7.45 7.75
BP 160115P00047000 P 01/15/16 47.0 9.00 9.40
BP 160115P00050000 P 01/15/16 50.0 10.25 11.95
BP 160115P00052500 P 01/15/16 52.5 12.10 15.15
BP 160115P00055000 P 01/15/16 55.0 14.45 17.50
BP 160115P00057500 P 01/15/16 57.5 16.30 19.85
BP 160115P00060000 P 01/15/16 60.0 18.65 22.30
BP 160115P00062500 P 01/15/16 62.5 21.05 25.15
BP 160115P00065000 P 01/15/16 65.0 23.50 27.60
BP 170120C00023000 C 01/20/17 23.0 16.45 21.00
BP 170120C00025000 C 01/20/17 25.0 14.45 19.00
BP 170120C00028000 C 01/20/17 28.0 11.45 16.00
BP 170120C00030000 C 01/20/17 30.0 9.50 14.00
BP 170120C00033000 C 01/20/17 33.0 6.65 11.00
BP 170120C00035000 C 01/20/17 35.0 6.15 8.25
BP 170120C00038000 C 01/20/17 38.0 4.60 6.85
BP 170120C00040000 C 01/20/17 40.0 4.20 5.30
BP 170120C00043000 C 01/20/17 43.0 2.30 4.85
BP 170120C00045000 C 01/20/17 45.0 2.27 3.30
BP 170120C00047000 C 01/20/17 47.0 1.55 2.74
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 0.00 1.50
BP 170120C00060000 C 01/20/17 60.0 0.50 1.62
BP 170120C00065000 C 01/20/17 65.0 0.00 1.24
BP 170120P00023000 P 01/20/17 23.0 0.13 1.36
BP 170120P00025000 P 01/20/17 25.0 1.02 1.66
BP 170120P00028000 P 01/20/17 28.0 0.90 2.23
BP 170120P00030000 P 01/20/17 30.0 1.36 2.30
BP 170120P00033000 P 01/20/17 33.0 2.26 4.10
BP 170120P00035000 P 01/20/17 35.0 2.99 4.30
BP 170120P00038000 P 01/20/17 38.0 4.45 6.70
BP 170120P00040000 P 01/20/17 40.0 5.35 7.00
BP 170120P00043000 P 01/20/17 43.0 7.00 9.80
BP 170120P00045000 P 01/20/17 45.0 8.30 11.50
BP 170120P00047000 P 01/20/17 47.0 9.70 13.00
BP 170120P00050000 P 01/20/17 50.0 12.00 15.50
BP 170120P00052500 P 01/20/17 52.5 14.00 18.35
BP 170120P00055000 P 01/20/17 55.0 16.15 20.50
BP 170120P00060000 P 01/20/17 60.0 20.50 25.00
BP 170120P00065000 P 01/20/17 65.0 25.10 29.70

OPRA data is delayed 15 minutes.