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 (2014-06-06)Premium Content

Bp Plc (BP)
As of Aug 22 2014 2:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 140829C00034000 C 08/29/14 34.0 13.60 14.80
BP 140829C00035000 C 08/29/14 35.0 12.60 13.80
BP 140829C00036000 C 08/29/14 36.0 11.60 12.80
BP 140829C00037000 C 08/29/14 37.0 10.60 11.90
BP 140829C00038000 C 08/29/14 38.0 9.90 10.50
BP 140829C00039000 C 08/29/14 39.0 9.00 9.50
BP 140829C00040000 C 08/29/14 40.0 8.00 8.50
BP 140829C00041000 C 08/29/14 41.0 7.00 7.50
BP 140829C00041500 C 08/29/14 41.5 6.50 6.80
BP 140829C00042000 C 08/29/14 42.0 6.00 6.35
BP 140829C00042500 C 08/29/14 42.5 5.50 5.95
BP 140829C00043000 C 08/29/14 43.0 5.00 5.40
BP 140829C00043500 C 08/29/14 43.5 4.50 4.85
BP 140829C00044000 C 08/29/14 44.0 4.00 4.35
BP 140829C00044500 C 08/29/14 44.5 3.50 3.85
BP 140829C00045000 C 08/29/14 45.0 3.00 3.40
BP 140829C00045500 C 08/29/14 45.5 2.53 2.86
BP 140829C00046000 C 08/29/14 46.0 2.04 2.36
BP 140829C00046500 C 08/29/14 46.5 1.56 1.90
BP 140829C00047000 C 08/29/14 47.0 1.08 1.40
BP 140829C00047500 C 08/29/14 47.5 0.75 0.86
BP 140829C00048000 C 08/29/14 48.0 0.40 0.47
BP 140829C00048500 C 08/29/14 48.5 0.16 0.21
BP 140829C00049000 C 08/29/14 49.0 0.04 0.09
BP 140829C00049500 C 08/29/14 49.5 0.01 0.04
BP 140829C00050000 C 08/29/14 50.0 0.00 0.03
BP 140829C00050500 C 08/29/14 50.5 0.00 0.03
BP 140829C00051000 C 08/29/14 51.0 0.00 0.03
BP 140829C00051500 C 08/29/14 51.5 0.00 0.02
BP 140829C00052000 C 08/29/14 52.0 0.00 0.02
BP 140829C00052500 C 08/29/14 52.5 0.00 0.02
BP 140829C00053000 C 08/29/14 53.0 0.00 0.02
BP 140829C00053500 C 08/29/14 53.5 0.00 0.02
BP 140829C00054000 C 08/29/14 54.0 0.00 0.02
BP 140829C00054500 C 08/29/14 54.5 0.00 0.02
BP 140829C00055000 C 08/29/14 55.0 0.00 0.02
BP 140829C00055500 C 08/29/14 55.5 0.00 0.02
BP 140829C00056000 C 08/29/14 56.0 0.00 0.02
BP 140829C00056500 C 08/29/14 56.5 0.00 0.02
BP 140829C00057000 C 08/29/14 57.0 0.00 0.02
BP 140829C00057500 C 08/29/14 57.5 0.00 0.02
BP 140829C00058000 C 08/29/14 58.0 0.00 0.02
BP 140829C00058500 C 08/29/14 58.5 0.00 0.02
BP 140829C00059000 C 08/29/14 59.0 0.00 0.02
BP 140829C00059500 C 08/29/14 59.5 0.00 0.02
BP 140829C00060000 C 08/29/14 60.0 0.00 0.02
BP 140829C00061000 C 08/29/14 61.0 0.00 0.02
BP 140829C00062500 C 08/29/14 62.5 0.00 0.02
BP 140829C00065000 C 08/29/14 65.0 0.00 0.02
BP 140829C00067500 C 08/29/14 67.5 0.00 0.02
BP 140829P00034000 P 08/29/14 34.0 0.00 0.02
BP 140829P00035000 P 08/29/14 35.0 0.00 0.02
BP 140829P00036000 P 08/29/14 36.0 0.00 0.02
BP 140829P00037000 P 08/29/14 37.0 0.00 0.02
BP 140829P00038000 P 08/29/14 38.0 0.00 0.02
BP 140829P00039000 P 08/29/14 39.0 0.00 0.02
BP 140829P00040000 P 08/29/14 40.0 0.00 0.02
BP 140829P00041000 P 08/29/14 41.0 0.00 0.02
BP 140829P00041500 P 08/29/14 41.5 0.00 0.02
BP 140829P00042000 P 08/29/14 42.0 0.00 0.03
BP 140829P00042500 P 08/29/14 42.5 0.00 0.03
BP 140829P00043000 P 08/29/14 43.0 0.00 0.03
BP 140829P00043500 P 08/29/14 43.5 0.00 0.03
BP 140829P00044000 P 08/29/14 44.0 0.00 0.02
BP 140829P00044500 P 08/29/14 44.5 0.00 0.04
BP 140829P00045000 P 08/29/14 45.0 0.00 0.03
BP 140829P00045500 P 08/29/14 45.5 0.01 0.04
BP 140829P00046000 P 08/29/14 46.0 0.01 0.05
BP 140829P00046500 P 08/29/14 46.5 0.01 0.06
BP 140829P00047000 P 08/29/14 47.0 0.03 0.07
BP 140829P00047500 P 08/29/14 47.5 0.09 0.10
BP 140829P00048000 P 08/29/14 48.0 0.19 0.23
BP 140829P00048500 P 08/29/14 48.5 0.45 0.49
BP 140829P00049000 P 08/29/14 49.0 0.74 1.03
BP 140829P00049500 P 08/29/14 49.5 1.19 1.51
BP 140829P00050000 P 08/29/14 50.0 1.66 2.00
BP 140829P00050500 P 08/29/14 50.5 2.17 2.49
BP 140829P00051000 P 08/29/14 51.0 2.67 2.99
BP 140829P00051500 P 08/29/14 51.5 3.15 3.50
BP 140829P00052000 P 08/29/14 52.0 3.65 4.00
BP 140829P00052500 P 08/29/14 52.5 4.15 4.50
BP 140829P00053000 P 08/29/14 53.0 4.65 5.00
BP 140829P00053500 P 08/29/14 53.5 5.15 5.50
BP 140829P00054000 P 08/29/14 54.0 5.65 6.00
BP 140829P00054500 P 08/29/14 54.5 6.15 6.50
BP 140829P00055000 P 08/29/14 55.0 6.65 7.00
BP 140829P00055500 P 08/29/14 55.5 7.15 7.50
BP 140829P00056000 P 08/29/14 56.0 7.55 8.00
BP 140829P00056500 P 08/29/14 56.5 8.00 8.50
BP 140829P00057000 P 08/29/14 57.0 8.50 9.00
BP 140829P00057500 P 08/29/14 57.5 9.00 9.50
BP 140829P00058000 P 08/29/14 58.0 9.50 10.00
BP 140829P00058500 P 08/29/14 58.5 10.00 10.50
BP 140829P00059000 P 08/29/14 59.0 10.35 11.30
BP 140829P00059500 P 08/29/14 59.5 10.85 11.80
BP 140829P00060000 P 08/29/14 60.0 11.35 12.15
BP 140829P00061000 P 08/29/14 61.0 12.10 13.40
BP 140829P00062500 P 08/29/14 62.5 13.60 14.90
BP 140829P00065000 P 08/29/14 65.0 16.10 17.40
BP 140829P00067500 P 08/29/14 67.5 18.60 19.90
BP 140905C00039000 C 09/05/14 39.0 9.00 9.45
BP 140905C00040000 C 09/05/14 40.0 8.00 8.45
BP 140905C00041000 C 09/05/14 41.0 7.00 7.50
BP 140905C00042000 C 09/05/14 42.0 6.00 6.45
BP 140905C00043000 C 09/05/14 43.0 5.00 5.40
BP 140905C00044000 C 09/05/14 44.0 4.00 4.40
BP 140905C00044500 C 09/05/14 44.5 3.50 3.90
BP 140905C00045000 C 09/05/14 45.0 3.05 3.40
BP 140905C00045500 C 09/05/14 45.5 2.56 2.88
BP 140905C00046000 C 09/05/14 46.0 2.07 2.47
BP 140905C00046500 C 09/05/14 46.5 1.61 1.91
BP 140905C00047000 C 09/05/14 47.0 1.25 1.39
BP 140905C00047500 C 09/05/14 47.5 0.87 0.98
BP 140905C00048000 C 09/05/14 48.0 0.53 0.60
BP 140905C00048500 C 09/05/14 48.5 0.28 0.34
BP 140905C00049000 C 09/05/14 49.0 0.13 0.16
BP 140905C00049500 C 09/05/14 49.5 0.05 0.08
BP 140905C00050000 C 09/05/14 50.0 0.02 0.05
BP 140905C00050500 C 09/05/14 50.5 0.01 0.04
BP 140905C00051000 C 09/05/14 51.0 0.00 0.03
BP 140905C00051500 C 09/05/14 51.5 0.01 0.03
BP 140905C00052000 C 09/05/14 52.0 0.00 0.03
BP 140905C00052500 C 09/05/14 52.5 0.00 0.03
BP 140905C00053000 C 09/05/14 53.0 0.00 0.03
BP 140905C00053500 C 09/05/14 53.5 0.00 0.02
BP 140905C00054000 C 09/05/14 54.0 0.00 0.02
BP 140905C00054500 C 09/05/14 54.5 0.00 0.02
BP 140905C00055000 C 09/05/14 55.0 0.00 0.02
BP 140905C00055500 C 09/05/14 55.5 0.00 0.02
BP 140905C00056000 C 09/05/14 56.0 0.00 0.02
BP 140905C00056500 C 09/05/14 56.5 0.00 0.02
BP 140905C00057000 C 09/05/14 57.0 0.00 0.02
BP 140905C00057500 C 09/05/14 57.5 0.00 0.02
BP 140905C00058000 C 09/05/14 58.0 0.00 0.02
BP 140905C00058500 C 09/05/14 58.5 0.00 0.02
BP 140905C00059000 C 09/05/14 59.0 0.00 0.02
BP 140905P00039000 P 09/05/14 39.0 0.00 0.02
BP 140905P00040000 P 09/05/14 40.0 0.00 0.03
BP 140905P00041000 P 09/05/14 41.0 0.00 0.03
BP 140905P00042000 P 09/05/14 42.0 0.00 0.04
BP 140905P00043000 P 09/05/14 43.0 0.00 0.04
BP 140905P00044000 P 09/05/14 44.0 0.01 0.04
BP 140905P00044500 P 09/05/14 44.5 0.01 0.05
BP 140905P00045000 P 09/05/14 45.0 0.01 0.05
BP 140905P00045500 P 09/05/14 45.5 0.02 0.06
BP 140905P00046000 P 09/05/14 46.0 0.03 0.07
BP 140905P00046500 P 09/05/14 46.5 0.05 0.10
BP 140905P00047000 P 09/05/14 47.0 0.10 0.13
BP 140905P00047500 P 09/05/14 47.5 0.16 0.21
BP 140905P00048000 P 09/05/14 48.0 0.31 0.37
BP 140905P00048500 P 09/05/14 48.5 0.56 0.62
BP 140905P00049000 P 09/05/14 49.0 0.89 0.97
BP 140905P00049500 P 09/05/14 49.5 1.24 1.54
BP 140905P00050000 P 09/05/14 50.0 1.66 2.01
BP 140905P00050500 P 09/05/14 50.5 2.08 2.50
BP 140905P00051000 P 09/05/14 51.0 2.59 3.00
BP 140905P00051500 P 09/05/14 51.5 3.15 3.50
BP 140905P00052000 P 09/05/14 52.0 3.55 4.00
BP 140905P00052500 P 09/05/14 52.5 4.15 4.50
BP 140905P00053000 P 09/05/14 53.0 4.65 5.00
BP 140905P00053500 P 09/05/14 53.5 5.15 5.50
BP 140905P00054000 P 09/05/14 54.0 5.65 6.00
BP 140905P00054500 P 09/05/14 54.5 6.15 6.50
BP 140905P00055000 P 09/05/14 55.0 6.65 7.00
BP 140905P00055500 P 09/05/14 55.5 7.15 7.50
BP 140905P00056000 P 09/05/14 56.0 7.50 8.00
BP 140905P00056500 P 09/05/14 56.5 8.00 8.50
BP 140905P00057000 P 09/05/14 57.0 8.50 9.05
BP 140905P00057500 P 09/05/14 57.5 9.00 9.80
BP 140905P00058000 P 09/05/14 58.0 9.50 10.30
BP 140905P00058500 P 09/05/14 58.5 9.55 10.45
BP 140905P00059000 P 09/05/14 59.0 9.60 12.00
BP 140912C00040000 C 09/12/14 40.0 8.00 8.50
BP 140912C00041000 C 09/12/14 41.0 7.05 7.50
BP 140912C00042000 C 09/12/14 42.0 6.00 6.50
BP 140912C00042500 C 09/12/14 42.5 5.50 6.00
BP 140912C00043000 C 09/12/14 43.0 5.05 5.45
BP 140912C00043500 C 09/12/14 43.5 4.55 5.00
BP 140912C00044000 C 09/12/14 44.0 4.05 4.45
BP 140912C00044500 C 09/12/14 44.5 3.55 3.95
BP 140912C00045000 C 09/12/14 45.0 3.05 3.40
BP 140912C00045500 C 09/12/14 45.5 2.60 2.93
BP 140912C00046000 C 09/12/14 46.0 2.13 2.41
BP 140912C00046500 C 09/12/14 46.5 1.70 1.91
BP 140912C00047000 C 09/12/14 47.0 1.37 1.45
BP 140912C00047500 C 09/12/14 47.5 0.98 1.11
BP 140912C00048000 C 09/12/14 48.0 0.65 0.71
BP 140912C00048500 C 09/12/14 48.5 0.39 0.44
BP 140912C00049000 C 09/12/14 49.0 0.22 0.27
BP 140912C00049500 C 09/12/14 49.5 0.11 0.16
BP 140912C00050000 C 09/12/14 50.0 0.06 0.10
BP 140912C00050500 C 09/12/14 50.5 0.03 0.07
BP 140912C00051000 C 09/12/14 51.0 0.01 0.05
BP 140912C00051500 C 09/12/14 51.5 0.01 0.04
BP 140912C00052000 C 09/12/14 52.0 0.00 0.04
BP 140912C00052500 C 09/12/14 52.5 0.00 0.04
BP 140912C00053000 C 09/12/14 53.0 0.00 0.03
BP 140912C00053500 C 09/12/14 53.5 0.00 0.03
BP 140912C00054000 C 09/12/14 54.0 0.00 0.03
BP 140912C00054500 C 09/12/14 54.5 0.00 0.03
BP 140912C00055000 C 09/12/14 55.0 0.00 0.03
BP 140912C00055500 C 09/12/14 55.5 0.00 0.03
BP 140912C00056000 C 09/12/14 56.0 0.00 0.02
BP 140912C00056500 C 09/12/14 56.5 0.00 0.02
BP 140912C00057000 C 09/12/14 57.0 0.00 0.02
BP 140912C00057500 C 09/12/14 57.5 0.00 0.02
BP 140912P00040000 P 09/12/14 40.0 0.00 0.04
BP 140912P00041000 P 09/12/14 41.0 0.00 0.05
BP 140912P00042000 P 09/12/14 42.0 0.01 0.05
BP 140912P00042500 P 09/12/14 42.5 0.01 0.05
BP 140912P00043000 P 09/12/14 43.0 0.01 0.06
BP 140912P00043500 P 09/12/14 43.5 0.01 0.07
BP 140912P00044000 P 09/12/14 44.0 0.02 0.07
BP 140912P00044500 P 09/12/14 44.5 0.02 0.08
BP 140912P00045000 P 09/12/14 45.0 0.03 0.08
BP 140912P00045500 P 09/12/14 45.5 0.05 0.10
BP 140912P00046000 P 09/12/14 46.0 0.07 0.13
BP 140912P00046500 P 09/12/14 46.5 0.11 0.16
BP 140912P00047000 P 09/12/14 47.0 0.18 0.21
BP 140912P00047500 P 09/12/14 47.5 0.27 0.32
BP 140912P00048000 P 09/12/14 48.0 0.43 0.49
BP 140912P00048500 P 09/12/14 48.5 0.66 0.74
BP 140912P00049000 P 09/12/14 49.0 1.00 1.05
BP 140912P00049500 P 09/12/14 49.5 1.31 1.60
BP 140912P00050000 P 09/12/14 50.0 1.68 2.05
BP 140912P00050500 P 09/12/14 50.5 2.12 2.52
BP 140912P00051000 P 09/12/14 51.0 2.60 3.00
BP 140912P00051500 P 09/12/14 51.5 3.05 3.50
BP 140912P00052000 P 09/12/14 52.0 3.55 4.00
BP 140912P00052500 P 09/12/14 52.5 4.15 4.50
BP 140912P00053000 P 09/12/14 53.0 4.65 5.00
BP 140912P00053500 P 09/12/14 53.5 5.15 5.55
BP 140912P00054000 P 09/12/14 54.0 5.65 6.00
BP 140912P00054500 P 09/12/14 54.5 6.15 6.50
BP 140912P00055000 P 09/12/14 55.0 6.65 7.00
BP 140912P00055500 P 09/12/14 55.5 7.15 7.50
BP 140912P00056000 P 09/12/14 56.0 7.50 8.10
BP 140912P00056500 P 09/12/14 56.5 8.00 8.60
BP 140912P00057000 P 09/12/14 57.0 8.50 9.10
BP 140912P00057500 P 09/12/14 57.5 9.00 9.50
BP 140920C00038000 C 09/20/14 38.0 10.05 10.55
BP 140920C00039000 C 09/20/14 39.0 9.05 9.40
BP 140920C00040000 C 09/20/14 40.0 8.05 8.40
BP 140920C00040500 C 09/20/14 40.5 7.55 8.00
BP 140920C00041000 C 09/20/14 41.0 7.05 7.50
BP 140920C00041500 C 09/20/14 41.5 6.55 7.00
BP 140920C00042000 C 09/20/14 42.0 6.05 6.50
BP 140920C00042500 C 09/20/14 42.5 5.55 6.00
BP 140920C00043000 C 09/20/14 43.0 5.05 5.55
BP 140920C00043500 C 09/20/14 43.5 4.55 4.90
BP 140920C00044000 C 09/20/14 44.0 4.05 4.45
BP 140920C00044500 C 09/20/14 44.5 3.60 4.00
BP 140920C00045000 C 09/20/14 45.0 3.10 3.45
BP 140920C00045500 C 09/20/14 45.5 2.65 2.96
BP 140920C00046000 C 09/20/14 46.0 2.20 2.49
BP 140920C00046500 C 09/20/14 46.5 1.76 2.02
BP 140920C00047000 C 09/20/14 47.0 1.45 1.61
BP 140920C00047500 C 09/20/14 47.5 1.10 1.18
BP 140920C00048000 C 09/20/14 48.0 0.78 0.84
BP 140920C00048500 C 09/20/14 48.5 0.53 0.56
BP 140920C00049000 C 09/20/14 49.0 0.33 0.36
BP 140920C00049500 C 09/20/14 49.5 0.20 0.23
BP 140920C00050000 C 09/20/14 50.0 0.12 0.14
BP 140920C00050500 C 09/20/14 50.5 0.07 0.10
BP 140920C00051000 C 09/20/14 51.0 0.04 0.08
BP 140920C00051500 C 09/20/14 51.5 0.02 0.06
BP 140920C00052000 C 09/20/14 52.0 0.01 0.05
BP 140920C00052500 C 09/20/14 52.5 0.03 0.04
BP 140920C00053000 C 09/20/14 53.0 0.00 0.04
BP 140920C00053500 C 09/20/14 53.5 0.00 0.04
BP 140920C00054000 C 09/20/14 54.0 0.00 0.04
BP 140920C00054500 C 09/20/14 54.5 0.00 0.03
BP 140920C00055000 C 09/20/14 55.0 0.00 0.02
BP 140920C00057500 C 09/20/14 57.5 0.00 0.02
BP 140920C00060000 C 09/20/14 60.0 0.00 0.02
BP 140920C00065000 C 09/20/14 65.0 0.00 0.02
BP 140920C00070000 C 09/20/14 70.0 0.00 0.02
BP 140920C00075000 C 09/20/14 75.0 0.00 0.02
BP 140920C00080000 C 09/20/14 80.0 0.00 0.02
BP 140920P00038000 P 09/20/14 38.0 0.00 0.04
BP 140920P00039000 P 09/20/14 39.0 0.00 0.04
BP 140920P00040000 P 09/20/14 40.0 0.01 0.05
BP 140920P00040500 P 09/20/14 40.5 0.01 0.05
BP 140920P00041000 P 09/20/14 41.0 0.01 0.05
BP 140920P00041500 P 09/20/14 41.5 0.01 0.06
BP 140920P00042000 P 09/20/14 42.0 0.02 0.06
BP 140920P00042500 P 09/20/14 42.5 0.02 0.07
BP 140920P00043000 P 09/20/14 43.0 0.03 0.07
BP 140920P00043500 P 09/20/14 43.5 0.03 0.08
BP 140920P00044000 P 09/20/14 44.0 0.04 0.08
BP 140920P00044500 P 09/20/14 44.5 0.05 0.10
BP 140920P00045000 P 09/20/14 45.0 0.07 0.10
BP 140920P00045500 P 09/20/14 45.5 0.09 0.13
BP 140920P00046000 P 09/20/14 46.0 0.13 0.15
BP 140920P00046500 P 09/20/14 46.5 0.18 0.23
BP 140920P00047000 P 09/20/14 47.0 0.27 0.29
BP 140920P00047500 P 09/20/14 47.5 0.38 0.43
BP 140920P00048000 P 09/20/14 48.0 0.56 0.59
BP 140920P00048500 P 09/20/14 48.5 0.80 0.86
BP 140920P00049000 P 09/20/14 49.0 1.10 1.15
BP 140920P00049500 P 09/20/14 49.5 1.43 1.55
BP 140920P00050000 P 09/20/14 50.0 1.80 2.09
BP 140920P00050500 P 09/20/14 50.5 2.15 2.55
BP 140920P00051000 P 09/20/14 51.0 2.71 3.05
BP 140920P00051500 P 09/20/14 51.5 3.15 3.55
BP 140920P00052000 P 09/20/14 52.0 3.60 4.00
BP 140920P00052500 P 09/20/14 52.5 4.15 4.50
BP 140920P00053000 P 09/20/14 53.0 4.55 5.00
BP 140920P00053500 P 09/20/14 53.5 5.05 5.50
BP 140920P00054000 P 09/20/14 54.0 5.50 6.00
BP 140920P00054500 P 09/20/14 54.5 6.00 6.50
BP 140920P00055000 P 09/20/14 55.0 6.50 7.00
BP 140920P00057500 P 09/20/14 57.5 9.00 9.50
BP 140920P00060000 P 09/20/14 60.0 11.50 12.10
BP 140920P00065000 P 09/20/14 65.0 16.35 17.15
BP 140920P00070000 P 09/20/14 70.0 21.25 22.25
BP 140920P00075000 P 09/20/14 75.0 26.25 27.25
BP 140920P00080000 P 09/20/14 80.0 31.25 32.25
BP 140926C00040000 C 09/26/14 40.0 8.05 8.40
BP 140926C00040500 C 09/26/14 40.5 7.55 8.05
BP 140926C00041000 C 09/26/14 41.0 7.05 7.50
BP 140926C00041500 C 09/26/14 41.5 6.55 7.00
BP 140926C00042000 C 09/26/14 42.0 6.05 6.55
BP 140926C00042500 C 09/26/14 42.5 5.55 6.05
BP 140926C00043000 C 09/26/14 43.0 5.10 5.55
BP 140926C00043500 C 09/26/14 43.5 4.60 5.05
BP 140926C00044000 C 09/26/14 44.0 4.10 4.50
BP 140926C00044500 C 09/26/14 44.5 3.65 4.00
BP 140926C00045000 C 09/26/14 45.0 3.15 3.50
BP 140926C00045500 C 09/26/14 45.5 2.70 3.05
BP 140926C00046000 C 09/26/14 46.0 2.26 2.54
BP 140926C00046500 C 09/26/14 46.5 1.84 2.10
BP 140926C00047000 C 09/26/14 47.0 1.52 1.70
BP 140926C00047500 C 09/26/14 47.5 1.16 1.33
BP 140926C00048000 C 09/26/14 48.0 0.85 0.99
BP 140926C00048500 C 09/26/14 48.5 0.59 0.68
BP 140926C00049000 C 09/26/14 49.0 0.41 0.46
BP 140926C00049500 C 09/26/14 49.5 0.26 0.32
BP 140926C00050000 C 09/26/14 50.0 0.16 0.23
BP 140926C00050500 C 09/26/14 50.5 0.10 0.16
BP 140926C00051000 C 09/26/14 51.0 0.07 0.10
BP 140926C00051500 C 09/26/14 51.5 0.04 0.08
BP 140926C00052000 C 09/26/14 52.0 0.03 0.06
BP 140926C00052500 C 09/26/14 52.5 0.02 0.05
BP 140926C00053000 C 09/26/14 53.0 0.01 0.05
BP 140926C00053500 C 09/26/14 53.5 0.01 0.04
BP 140926C00054000 C 09/26/14 54.0 0.00 0.04
BP 140926C00054500 C 09/26/14 54.5 0.00 0.04
BP 140926C00055000 C 09/26/14 55.0 0.00 0.04
BP 140926C00055500 C 09/26/14 55.5 0.00 0.03
BP 140926C00056000 C 09/26/14 56.0 0.00 0.03
BP 140926C00056500 C 09/26/14 56.5 0.00 0.03
BP 140926C00057000 C 09/26/14 57.0 0.00 0.03
BP 140926C00057500 C 09/26/14 57.5 0.00 0.03
BP 140926P00040000 P 09/26/14 40.0 0.02 0.06
BP 140926P00040500 P 09/26/14 40.5 0.02 0.06
BP 140926P00041000 P 09/26/14 41.0 0.02 0.07
BP 140926P00041500 P 09/26/14 41.5 0.02 0.08
BP 140926P00042000 P 09/26/14 42.0 0.02 0.08
BP 140926P00042500 P 09/26/14 42.5 0.03 0.09
BP 140926P00043000 P 09/26/14 43.0 0.04 0.10
BP 140926P00043500 P 09/26/14 43.5 0.05 0.10
BP 140926P00044000 P 09/26/14 44.0 0.06 0.12
BP 140926P00044500 P 09/26/14 44.5 0.08 0.13
BP 140926P00045000 P 09/26/14 45.0 0.10 0.15
BP 140926P00045500 P 09/26/14 45.5 0.12 0.18
BP 140926P00046000 P 09/26/14 46.0 0.17 0.21
BP 140926P00046500 P 09/26/14 46.5 0.23 0.30
BP 140926P00047000 P 09/26/14 47.0 0.32 0.38
BP 140926P00047500 P 09/26/14 47.5 0.44 0.52
BP 140926P00048000 P 09/26/14 48.0 0.61 0.72
BP 140926P00048500 P 09/26/14 48.5 0.83 0.98
BP 140926P00049000 P 09/26/14 49.0 1.13 1.28
BP 140926P00049500 P 09/26/14 49.5 1.46 1.63
BP 140926P00050000 P 09/26/14 50.0 1.83 2.13
BP 140926P00050500 P 09/26/14 50.5 2.18 2.58
BP 140926P00051000 P 09/26/14 51.0 2.60 3.05
BP 140926P00051500 P 09/26/14 51.5 3.10 3.55
BP 140926P00052000 P 09/26/14 52.0 3.65 4.05
BP 140926P00052500 P 09/26/14 52.5 4.05 4.50
BP 140926P00053000 P 09/26/14 53.0 4.65 5.00
BP 140926P00053500 P 09/26/14 53.5 5.15 5.50
BP 140926P00054000 P 09/26/14 54.0 5.65 6.00
BP 140926P00054500 P 09/26/14 54.5 6.15 6.50
BP 140926P00055000 P 09/26/14 55.0 6.65 7.00
BP 140926P00055500 P 09/26/14 55.5 7.15 7.50
BP 140926P00056000 P 09/26/14 56.0 7.50 8.00
BP 140926P00056500 P 09/26/14 56.5 8.00 8.50
BP 140926P00057000 P 09/26/14 57.0 8.50 9.00
BP 140926P00057500 P 09/26/14 57.5 9.00 9.50
BP 141003C00041000 C 10/03/14 41.0 7.05 7.55
BP 141003C00041500 C 10/03/14 41.5 6.55 7.05
BP 141003C00042000 C 10/03/14 42.0 6.05 6.60
BP 141003C00042500 C 10/03/14 42.5 5.60 6.10
BP 141003C00043000 C 10/03/14 43.0 5.10 5.60
BP 141003C00043500 C 10/03/14 43.5 4.60 5.05
BP 141003C00044000 C 10/03/14 44.0 4.10 4.60
BP 141003C00044500 C 10/03/14 44.5 3.65 4.10
BP 141003C00045000 C 10/03/14 45.0 3.20 3.60
BP 141003C00045500 C 10/03/14 45.5 2.73 3.15
BP 141003C00046000 C 10/03/14 46.0 2.33 2.71
BP 141003C00046500 C 10/03/14 46.5 1.99 2.18
BP 141003C00047000 C 10/03/14 47.0 1.60 1.78
BP 141003C00047500 C 10/03/14 47.5 1.24 1.40
BP 141003C00048000 C 10/03/14 48.0 0.94 1.08
BP 141003C00048500 C 10/03/14 48.5 0.70 0.77
BP 141003C00049000 C 10/03/14 49.0 0.48 0.58
BP 141003C00049500 C 10/03/14 49.5 0.32 0.43
BP 141003C00050000 C 10/03/14 50.0 0.22 0.31
BP 141003C00050500 C 10/03/14 50.5 0.14 0.22
BP 141003C00051000 C 10/03/14 51.0 0.09 0.16
BP 141003C00051500 C 10/03/14 51.5 0.06 0.12
BP 141003C00052000 C 10/03/14 52.0 0.04 0.09
BP 141003C00052500 C 10/03/14 52.5 0.03 0.07
BP 141003C00053000 C 10/03/14 53.0 0.02 0.06
BP 141003C00053500 C 10/03/14 53.5 0.01 0.05
BP 141003C00054000 C 10/03/14 54.0 0.01 0.05
BP 141003C00054500 C 10/03/14 54.5 0.00 0.04
BP 141003C00055000 C 10/03/14 55.0 0.00 0.04
BP 141003C00055500 C 10/03/14 55.5 0.00 0.04
BP 141003C00056000 C 10/03/14 56.0 0.00 0.04
BP 141003C00056500 C 10/03/14 56.5 0.00 0.04
BP 141003C00057000 C 10/03/14 57.0 0.00 0.03
BP 141003C00057500 C 10/03/14 57.5 0.00 0.03
BP 141003P00041000 P 10/03/14 41.0 0.02 0.08
BP 141003P00041500 P 10/03/14 41.5 0.03 0.09
BP 141003P00042000 P 10/03/14 42.0 0.03 0.10
BP 141003P00042500 P 10/03/14 42.5 0.04 0.11
BP 141003P00043000 P 10/03/14 43.0 0.05 0.11
BP 141003P00043500 P 10/03/14 43.5 0.06 0.12
BP 141003P00044000 P 10/03/14 44.0 0.07 0.14
BP 141003P00044500 P 10/03/14 44.5 0.09 0.16
BP 141003P00045000 P 10/03/14 45.0 0.12 0.20
BP 141003P00045500 P 10/03/14 45.5 0.16 0.24
BP 141003P00046000 P 10/03/14 46.0 0.23 0.30
BP 141003P00046500 P 10/03/14 46.5 0.30 0.38
BP 141003P00047000 P 10/03/14 47.0 0.40 0.50
BP 141003P00047500 P 10/03/14 47.5 0.53 0.66
BP 141003P00048000 P 10/03/14 48.0 0.73 0.78
BP 141003P00048500 P 10/03/14 48.5 0.95 1.09
BP 141003P00049000 P 10/03/14 49.0 1.20 1.38
BP 141003P00049500 P 10/03/14 49.5 1.55 1.71
BP 141003P00050000 P 10/03/14 50.0 1.88 2.20
BP 141003P00050500 P 10/03/14 50.5 2.23 2.63
BP 141003P00051000 P 10/03/14 51.0 2.72 3.10
BP 141003P00051500 P 10/03/14 51.5 3.10 3.55
BP 141003P00052000 P 10/03/14 52.0 3.60 4.05
BP 141003P00052500 P 10/03/14 52.5 4.05 4.55
BP 141003P00053000 P 10/03/14 53.0 4.60 5.05
BP 141003P00053500 P 10/03/14 53.5 5.05 5.50
BP 141003P00054000 P 10/03/14 54.0 5.55 6.00
BP 141003P00054500 P 10/03/14 54.5 6.05 6.50
BP 141003P00055000 P 10/03/14 55.0 6.55 7.00
BP 141003P00055500 P 10/03/14 55.5 7.00 7.50
BP 141003P00056000 P 10/03/14 56.0 7.50 8.00
BP 141003P00056500 P 10/03/14 56.5 8.00 8.50
BP 141003P00057000 P 10/03/14 57.0 8.50 9.00
BP 141003P00057500 P 10/03/14 57.5 9.00 9.50
BP 141018C00028000 C 10/18/14 28.0 19.90 20.70
BP 141018C00029000 C 10/18/14 29.0 18.90 19.70
BP 141018C00030000 C 10/18/14 30.0 17.95 18.65
BP 141018C00031000 C 10/18/14 31.0 16.95 17.65
BP 141018C00032000 C 10/18/14 32.0 15.95 16.70
BP 141018C00033000 C 10/18/14 33.0 14.95 15.55
BP 141018C00034000 C 10/18/14 34.0 13.95 14.70
BP 141018C00035000 C 10/18/14 35.0 13.05 13.65
BP 141018C00036000 C 10/18/14 36.0 12.05 12.60
BP 141018C00037000 C 10/18/14 37.0 11.05 11.65
BP 141018C00038000 C 10/18/14 38.0 10.05 10.70
BP 141018C00039000 C 10/18/14 39.0 9.10 9.55
BP 141018C00040000 C 10/18/14 40.0 8.10 8.50
BP 141018C00041000 C 10/18/14 41.0 7.10 7.60
BP 141018C00042000 C 10/18/14 42.0 6.10 6.50
BP 141018C00043000 C 10/18/14 43.0 5.15 5.50
BP 141018C00044000 C 10/18/14 44.0 4.20 4.55
BP 141018C00045000 C 10/18/14 45.0 3.30 3.60
BP 141018C00046000 C 10/18/14 46.0 2.47 2.71
BP 141018C00047000 C 10/18/14 47.0 1.80 1.87
BP 141018C00048000 C 10/18/14 48.0 1.15 1.21
BP 141018C00049000 C 10/18/14 49.0 0.67 0.70
BP 141018C00050000 C 10/18/14 50.0 0.37 0.39
BP 141018C00052500 C 10/18/14 52.5 0.08 0.12
BP 141018C00055000 C 10/18/14 55.0 0.03 0.05
BP 141018C00057500 C 10/18/14 57.5 0.00 0.04
BP 141018C00060000 C 10/18/14 60.0 0.00 0.03
BP 141018C00062500 C 10/18/14 62.5 0.00 0.02
BP 141018C00065000 C 10/18/14 65.0 0.00 0.02
BP 141018C00070000 C 10/18/14 70.0 0.00 0.02
BP 141018P00028000 P 10/18/14 28.0 0.00 0.02
BP 141018P00029000 P 10/18/14 29.0 0.00 0.03
BP 141018P00030000 P 10/18/14 30.0 0.00 0.03
BP 141018P00031000 P 10/18/14 31.0 0.00 0.04
BP 141018P00032000 P 10/18/14 32.0 0.00 0.04
BP 141018P00033000 P 10/18/14 33.0 0.01 0.04
BP 141018P00034000 P 10/18/14 34.0 0.01 0.05
BP 141018P00035000 P 10/18/14 35.0 0.01 0.06
BP 141018P00036000 P 10/18/14 36.0 0.02 0.06
BP 141018P00037000 P 10/18/14 37.0 0.02 0.06
BP 141018P00038000 P 10/18/14 38.0 0.03 0.07
BP 141018P00039000 P 10/18/14 39.0 0.04 0.08
BP 141018P00040000 P 10/18/14 40.0 0.05 0.10
BP 141018P00041000 P 10/18/14 41.0 0.05 0.11
BP 141018P00042000 P 10/18/14 42.0 0.07 0.12
BP 141018P00043000 P 10/18/14 43.0 0.09 0.15
BP 141018P00044000 P 10/18/14 44.0 0.14 0.19
BP 141018P00045000 P 10/18/14 45.0 0.22 0.26
BP 141018P00046000 P 10/18/14 46.0 0.34 0.40
BP 141018P00047000 P 10/18/14 47.0 0.56 0.59
BP 141018P00048000 P 10/18/14 48.0 0.91 0.94
BP 141018P00049000 P 10/18/14 49.0 1.43 1.47
BP 141018P00050000 P 10/18/14 50.0 2.10 2.19
BP 141018P00052500 P 10/18/14 52.5 4.20 4.55
BP 141018P00055000 P 10/18/14 55.0 6.50 7.00
BP 141018P00057500 P 10/18/14 57.5 9.00 9.50
BP 141018P00060000 P 10/18/14 60.0 11.35 12.05
BP 141018P00062500 P 10/18/14 62.5 13.85 14.65
BP 141018P00065000 P 10/18/14 65.0 16.35 17.15
BP 141018P00070000 P 10/18/14 70.0 21.25 22.05
BP 141122C00032000 C 11/22/14 32.0 14.00 18.60
BP 141122C00033000 C 11/22/14 33.0 14.35 16.35
BP 141122C00034000 C 11/22/14 34.0 13.95 14.70
BP 141122C00035000 C 11/22/14 35.0 12.95 13.70
BP 141122C00036000 C 11/22/14 36.0 11.95 12.70
BP 141122C00037000 C 11/22/14 37.0 10.95 11.75
BP 141122C00038000 C 11/22/14 38.0 10.05 10.80
BP 141122C00039000 C 11/22/14 39.0 9.10 9.60
BP 141122C00040000 C 11/22/14 40.0 8.10 8.65
BP 141122C00041000 C 11/22/14 41.0 7.10 7.60
BP 141122C00042000 C 11/22/14 42.0 6.15 6.65
BP 141122C00043000 C 11/22/14 43.0 5.20 5.70
BP 141122C00044000 C 11/22/14 44.0 4.30 4.75
BP 141122C00045000 C 11/22/14 45.0 3.45 3.85
BP 141122C00046000 C 11/22/14 46.0 2.79 2.87
BP 141122C00047000 C 11/22/14 47.0 2.07 2.15
BP 141122C00048000 C 11/22/14 48.0 1.46 1.53
BP 141122C00049000 C 11/22/14 49.0 0.98 1.05
BP 141122C00050000 C 11/22/14 50.0 0.63 0.69
BP 141122C00052500 C 11/22/14 52.5 0.19 0.22
BP 141122C00055000 C 11/22/14 55.0 0.05 0.09
BP 141122C00060000 C 11/22/14 60.0 0.01 0.06
BP 141122C00065000 C 11/22/14 65.0 0.00 0.03
BP 141122C00070000 C 11/22/14 70.0 0.00 0.02
BP 141122P00032000 P 11/22/14 32.0 0.03 0.06
BP 141122P00033000 P 11/22/14 33.0 0.04 0.07
BP 141122P00034000 P 11/22/14 34.0 0.03 0.07
BP 141122P00035000 P 11/22/14 35.0 0.04 0.08
BP 141122P00036000 P 11/22/14 36.0 0.04 0.09
BP 141122P00037000 P 11/22/14 37.0 0.04 0.11
BP 141122P00038000 P 11/22/14 38.0 0.06 0.12
BP 141122P00039000 P 11/22/14 39.0 0.08 0.14
BP 141122P00040000 P 11/22/14 40.0 0.10 0.16
BP 141122P00041000 P 11/22/14 41.0 0.14 0.20
BP 141122P00042000 P 11/22/14 42.0 0.20 0.25
BP 141122P00043000 P 11/22/14 43.0 0.28 0.32
BP 141122P00044000 P 11/22/14 44.0 0.39 0.42
BP 141122P00045000 P 11/22/14 45.0 0.55 0.60
BP 141122P00046000 P 11/22/14 46.0 0.78 0.84
BP 141122P00047000 P 11/22/14 47.0 1.12 1.19
BP 141122P00048000 P 11/22/14 48.0 1.57 1.64
BP 141122P00049000 P 11/22/14 49.0 2.14 2.22
BP 141122P00050000 P 11/22/14 50.0 2.81 2.91
BP 141122P00052500 P 11/22/14 52.5 4.80 5.20
BP 141122P00055000 P 11/22/14 55.0 7.10 7.60
BP 141122P00060000 P 11/22/14 60.0 11.90 12.55
BP 141122P00065000 P 11/22/14 65.0 15.00 19.60
BP 141122P00070000 P 11/22/14 70.0 20.45 24.05
BP 150117C00020000 C 01/17/15 20.0 26.00 30.35
BP 150117C00023000 C 01/17/15 23.0 23.00 27.55
BP 150117C00024000 C 01/17/15 24.0 22.00 26.60
BP 150117C00025000 C 01/17/15 25.0 21.60 24.90
BP 150117C00026000 C 01/17/15 26.0 20.50 24.05
BP 150117C00027000 C 01/17/15 27.0 19.60 22.90
BP 150117C00028000 C 01/17/15 28.0 18.40 20.75
BP 150117C00029000 C 01/17/15 29.0 17.55 19.75
BP 150117C00030000 C 01/17/15 30.0 17.90 19.10
BP 150117C00031000 C 01/17/15 31.0 16.95 17.70
BP 150117C00032000 C 01/17/15 32.0 15.95 16.70
BP 150117C00033000 C 01/17/15 33.0 14.95 15.65
BP 150117C00034000 C 01/17/15 34.0 13.95 14.70
BP 150117C00035000 C 01/17/15 35.0 12.95 13.70
BP 150117C00036000 C 01/17/15 36.0 11.95 12.70
BP 150117C00037000 C 01/17/15 37.0 10.95 11.65
BP 150117C00038000 C 01/17/15 38.0 10.05 10.80
BP 150117C00039000 C 01/17/15 39.0 9.15 9.65
BP 150117C00040000 C 01/17/15 40.0 8.00 8.65
BP 150117C00041000 C 01/17/15 41.0 7.20 7.70
BP 150117C00042000 C 01/17/15 42.0 6.25 6.75
BP 150117C00043000 C 01/17/15 43.0 5.35 5.80
BP 150117C00044000 C 01/17/15 44.0 4.50 4.90
BP 150117C00045000 C 01/17/15 45.0 3.75 3.95
BP 150117C00046000 C 01/17/15 46.0 3.05 3.15
BP 150117C00047000 C 01/17/15 47.0 2.38 2.46
BP 150117C00048000 C 01/17/15 48.0 1.80 1.88
BP 150117C00049000 C 01/17/15 49.0 1.32 1.40
BP 150117C00050000 C 01/17/15 50.0 0.96 1.01
BP 150117C00052500 C 01/17/15 52.5 0.40 0.43
BP 150117C00055000 C 01/17/15 55.0 0.15 0.17
BP 150117C00057500 C 01/17/15 57.5 0.05 0.10
BP 150117C00060000 C 01/17/15 60.0 0.03 0.08
BP 150117C00062500 C 01/17/15 62.5 0.02 0.06
BP 150117C00065000 C 01/17/15 65.0 0.01 0.06
BP 150117C00070000 C 01/17/15 70.0 0.00 0.04
BP 150117P00020000 P 01/17/15 20.0 0.00 0.03
BP 150117P00023000 P 01/17/15 23.0 0.01 0.04
BP 150117P00024000 P 01/17/15 24.0 0.01 0.05
BP 150117P00025000 P 01/17/15 25.0 0.01 0.05
BP 150117P00026000 P 01/17/15 26.0 0.02 0.06
BP 150117P00027000 P 01/17/15 27.0 0.03 0.06
BP 150117P00028000 P 01/17/15 28.0 0.04 0.07
BP 150117P00029000 P 01/17/15 29.0 0.05 0.07
BP 150117P00030000 P 01/17/15 30.0 0.06 0.08
BP 150117P00031000 P 01/17/15 31.0 0.05 0.09
BP 150117P00032000 P 01/17/15 32.0 0.05 0.10
BP 150117P00033000 P 01/17/15 33.0 0.06 0.12
BP 150117P00034000 P 01/17/15 34.0 0.06 0.13
BP 150117P00035000 P 01/17/15 35.0 0.12 0.13
BP 150117P00036000 P 01/17/15 36.0 0.10 0.17
BP 150117P00037000 P 01/17/15 37.0 0.11 0.19
BP 150117P00038000 P 01/17/15 38.0 0.14 0.21
BP 150117P00039000 P 01/17/15 39.0 0.17 0.25
BP 150117P00040000 P 01/17/15 40.0 0.22 0.30
BP 150117P00041000 P 01/17/15 41.0 0.29 0.36
BP 150117P00042000 P 01/17/15 42.0 0.38 0.42
BP 150117P00043000 P 01/17/15 43.0 0.50 0.56
BP 150117P00044000 P 01/17/15 44.0 0.67 0.73
BP 150117P00045000 P 01/17/15 45.0 0.88 0.94
BP 150117P00046000 P 01/17/15 46.0 1.17 1.22
BP 150117P00047000 P 01/17/15 47.0 1.52 1.59
BP 150117P00048000 P 01/17/15 48.0 1.97 2.05
BP 150117P00049000 P 01/17/15 49.0 2.53 2.61
BP 150117P00050000 P 01/17/15 50.0 3.15 3.25
BP 150117P00052500 P 01/17/15 52.5 5.00 5.40
BP 150117P00055000 P 01/17/15 55.0 7.20 7.65
BP 150117P00057500 P 01/17/15 57.5 9.60 10.10
BP 150117P00060000 P 01/17/15 60.0 11.90 12.65
BP 150117P00062500 P 01/17/15 62.5 14.40 15.15
BP 150117P00065000 P 01/17/15 65.0 15.60 18.95
BP 150117P00070000 P 01/17/15 70.0 20.20 24.55
BP 150417C00024000 C 04/17/15 24.0 22.10 26.60
BP 150417C00025000 C 04/17/15 25.0 21.10 25.60
BP 150417C00026000 C 04/17/15 26.0 20.10 24.60
BP 150417C00027000 C 04/17/15 27.0 19.10 23.60
BP 150417C00028000 C 04/17/15 28.0 18.10 22.60
BP 150417C00029000 C 04/17/15 29.0 17.10 21.60
BP 150417C00030000 C 04/17/15 30.0 16.10 20.60
BP 150417C00031000 C 04/17/15 31.0 15.10 19.60
BP 150417C00032000 C 04/17/15 32.0 14.10 18.60
BP 150417C00033000 C 04/17/15 33.0 13.05 17.50
BP 150417C00034000 C 04/17/15 34.0 12.00 16.50
BP 150417C00035000 C 04/17/15 35.0 12.95 13.70
BP 150417C00036000 C 04/17/15 36.0 11.95 12.75
BP 150417C00037000 C 04/17/15 37.0 10.95 11.75
BP 150417C00038000 C 04/17/15 38.0 10.05 10.80
BP 150417C00039000 C 04/17/15 39.0 9.10 9.65
BP 150417C00040000 C 04/17/15 40.0 8.15 8.70
BP 150417C00041000 C 04/17/15 41.0 7.25 7.75
BP 150417C00042000 C 04/17/15 42.0 6.35 6.85
BP 150417C00043000 C 04/17/15 43.0 5.50 6.00
BP 150417C00044000 C 04/17/15 44.0 4.80 5.05
BP 150417C00045000 C 04/17/15 45.0 4.05 4.20
BP 150417C00046000 C 04/17/15 46.0 3.35 3.50
BP 150417C00047000 C 04/17/15 47.0 2.77 2.85
BP 150417C00048000 C 04/17/15 48.0 2.24 2.30
BP 150417C00049000 C 04/17/15 49.0 1.77 1.84
BP 150417C00050000 C 04/17/15 50.0 1.38 1.44
BP 150417C00052500 C 04/17/15 52.5 0.68 0.76
BP 150417C00055000 C 04/17/15 55.0 0.31 0.39
BP 150417C00060000 C 04/17/15 60.0 0.08 0.12
BP 150417P00024000 P 04/17/15 24.0 0.05 0.08
BP 150417P00025000 P 04/17/15 25.0 0.06 0.09
BP 150417P00026000 P 04/17/15 26.0 0.06 0.10
BP 150417P00027000 P 04/17/15 27.0 0.06 0.11
BP 150417P00028000 P 04/17/15 28.0 0.07 0.12
BP 150417P00029000 P 04/17/15 29.0 0.07 0.13
BP 150417P00030000 P 04/17/15 30.0 0.09 0.15
BP 150417P00031000 P 04/17/15 31.0 0.10 0.16
BP 150417P00032000 P 04/17/15 32.0 0.11 0.18
BP 150417P00033000 P 04/17/15 33.0 0.13 0.20
BP 150417P00034000 P 04/17/15 34.0 0.15 0.23
BP 150417P00035000 P 04/17/15 35.0 0.19 0.26
BP 150417P00036000 P 04/17/15 36.0 0.23 0.30
BP 150417P00037000 P 04/17/15 37.0 0.28 0.35
BP 150417P00038000 P 04/17/15 38.0 0.34 0.41
BP 150417P00039000 P 04/17/15 39.0 0.43 0.49
BP 150417P00040000 P 04/17/15 40.0 0.53 0.59
BP 150417P00041000 P 04/17/15 41.0 0.66 0.72
BP 150417P00042000 P 04/17/15 42.0 0.83 0.88
BP 150417P00043000 P 04/17/15 43.0 1.03 1.08
BP 150417P00044000 P 04/17/15 44.0 1.26 1.33
BP 150417P00045000 P 04/17/15 45.0 1.57 1.64
BP 150417P00046000 P 04/17/15 46.0 1.92 2.00
BP 150417P00047000 P 04/17/15 47.0 2.37 2.44
BP 150417P00048000 P 04/17/15 48.0 2.86 2.93
BP 150417P00049000 P 04/17/15 49.0 3.40 3.55
BP 150417P00050000 P 04/17/15 50.0 4.05 4.15
BP 150417P00052500 P 04/17/15 52.5 5.90 6.05
BP 150417P00055000 P 04/17/15 55.0 7.85 8.35
BP 150417P00060000 P 04/17/15 60.0 12.45 13.20
BP 160115C00023000 C 01/15/16 23.0 22.80 25.90
BP 160115C00025000 C 01/15/16 25.0 21.00 25.50
BP 160115C00028000 C 01/15/16 28.0 18.25 22.75
BP 160115C00030000 C 01/15/16 30.0 16.00 20.75
BP 160115C00033000 C 01/15/16 33.0 13.00 17.75
BP 160115C00035000 C 01/15/16 35.0 12.55 14.10
BP 160115C00038000 C 01/15/16 38.0 9.95 10.85
BP 160115C00040000 C 01/15/16 40.0 8.15 8.90
BP 160115C00042000 C 01/15/16 42.0 6.55 7.20
BP 160115C00045000 C 01/15/16 45.0 4.70 4.90
BP 160115C00047000 C 01/15/16 47.0 3.60 3.70
BP 160115C00050000 C 01/15/16 50.0 2.28 2.37
BP 160115C00052500 C 01/15/16 52.5 1.51 1.60
BP 160115C00055000 C 01/15/16 55.0 1.00 1.06
BP 160115C00057500 C 01/15/16 57.5 0.59 0.69
BP 160115C00060000 C 01/15/16 60.0 0.36 0.46
BP 160115C00062500 C 01/15/16 62.5 0.22 0.31
BP 160115C00065000 C 01/15/16 65.0 0.13 0.22
BP 160115P00023000 P 01/15/16 23.0 0.13 0.23
BP 160115P00025000 P 01/15/16 25.0 0.18 0.28
BP 160115P00028000 P 01/15/16 28.0 0.29 0.38
BP 160115P00030000 P 01/15/16 30.0 0.38 0.47
BP 160115P00033000 P 01/15/16 33.0 0.60 0.69
BP 160115P00035000 P 01/15/16 35.0 0.81 0.90
BP 160115P00038000 P 01/15/16 38.0 1.27 1.33
BP 160115P00040000 P 01/15/16 40.0 1.72 1.80
BP 160115P00042000 P 01/15/16 42.0 2.29 2.38
BP 160115P00045000 P 01/15/16 45.0 3.40 3.55
BP 160115P00047000 P 01/15/16 47.0 4.40 4.55
BP 160115P00050000 P 01/15/16 50.0 6.20 6.40
BP 160115P00052500 P 01/15/16 52.5 8.00 8.20
BP 160115P00055000 P 01/15/16 55.0 9.80 10.55
BP 160115P00057500 P 01/15/16 57.5 11.40 12.95
BP 160115P00060000 P 01/15/16 60.0 13.75 15.80
BP 160115P00062500 P 01/15/16 62.5 16.00 18.40
BP 160115P00065000 P 01/15/16 65.0 18.40 21.15

OPRA data is delayed 15 minutes.