Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Bp Plc (BP)
As of Apr 23 2014 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 140425C00034000 C 04/25/14 34.0 13.30 16.45
BP 140425C00035000 C 04/25/14 35.0 12.40 15.45
BP 140425C00036000 C 04/25/14 36.0 11.30 14.45
BP 140425C00037000 C 04/25/14 37.0 10.40 13.35
BP 140425C00038000 C 04/25/14 38.0 9.30 12.45
BP 140425C00039000 C 04/25/14 39.0 8.30 11.50
BP 140425C00040000 C 04/25/14 40.0 7.50 9.50
BP 140425C00041000 C 04/25/14 41.0 7.45 8.40
BP 140425C00041500 C 04/25/14 41.5 6.85 7.95
BP 140425C00042000 C 04/25/14 42.0 6.50 7.35
BP 140425C00042500 C 04/25/14 42.5 5.80 6.90
BP 140425C00043000 C 04/25/14 43.0 5.40 6.30
BP 140425C00043500 C 04/25/14 43.5 5.00 5.85
BP 140425C00044000 C 04/25/14 44.0 4.50 5.25
BP 140425C00044500 C 04/25/14 44.5 4.00 4.85
BP 140425C00045000 C 04/25/14 45.0 3.70 4.05
BP 140425C00045500 C 04/25/14 45.5 3.20 3.45
BP 140425C00046000 C 04/25/14 46.0 2.71 3.05
BP 140425C00046500 C 04/25/14 46.5 2.21 2.56
BP 140425C00047000 C 04/25/14 47.0 1.71 1.97
BP 140425C00047500 C 04/25/14 47.5 1.22 1.48
BP 140425C00048000 C 04/25/14 48.0 0.74 0.93
BP 140425C00048500 C 04/25/14 48.5 0.41 0.43
BP 140425C00049000 C 04/25/14 49.0 0.13 0.15
BP 140425C00049500 C 04/25/14 49.5 0.03 0.04
BP 140425C00050000 C 04/25/14 50.0 0.00 0.03
BP 140425C00050500 C 04/25/14 50.5 0.00 0.03
BP 140425C00051000 C 04/25/14 51.0 0.00 0.03
BP 140425C00051500 C 04/25/14 51.5 0.00 0.02
BP 140425C00052000 C 04/25/14 52.0 0.00 0.02
BP 140425C00052500 C 04/25/14 52.5 0.00 0.01
BP 140425C00053000 C 04/25/14 53.0 0.00 0.02
BP 140425C00053500 C 04/25/14 53.5 0.00 0.02
BP 140425C00054000 C 04/25/14 54.0 0.00 0.02
BP 140425C00054500 C 04/25/14 54.5 0.00 0.02
BP 140425C00055000 C 04/25/14 55.0 0.00 0.02
BP 140425C00055500 C 04/25/14 55.5 0.00 0.02
BP 140425C00056000 C 04/25/14 56.0 0.00 0.02
BP 140425C00057000 C 04/25/14 57.0 0.00 0.02
BP 140425C00060000 C 04/25/14 60.0 0.00 0.02
BP 140425C00062500 C 04/25/14 62.5 0.00 0.02
BP 140425C00065000 C 04/25/14 65.0 0.00 0.02
BP 140425C00067500 C 04/25/14 67.5 0.00 0.02
BP 140425P00034000 P 04/25/14 34.0 0.00 0.02
BP 140425P00035000 P 04/25/14 35.0 0.00 0.02
BP 140425P00036000 P 04/25/14 36.0 0.00 0.02
BP 140425P00037000 P 04/25/14 37.0 0.00 0.02
BP 140425P00038000 P 04/25/14 38.0 0.00 0.02
BP 140425P00039000 P 04/25/14 39.0 0.00 0.02
BP 140425P00040000 P 04/25/14 40.0 0.00 0.02
BP 140425P00041000 P 04/25/14 41.0 0.00 0.02
BP 140425P00041500 P 04/25/14 41.5 0.00 0.02
BP 140425P00042000 P 04/25/14 42.0 0.00 0.02
BP 140425P00042500 P 04/25/14 42.5 0.00 0.02
BP 140425P00043000 P 04/25/14 43.0 0.00 0.02
BP 140425P00043500 P 04/25/14 43.5 0.00 0.02
BP 140425P00044000 P 04/25/14 44.0 0.00 0.02
BP 140425P00044500 P 04/25/14 44.5 0.00 0.01
BP 140425P00045000 P 04/25/14 45.0 0.00 0.02
BP 140425P00045500 P 04/25/14 45.5 0.00 0.03
BP 140425P00046000 P 04/25/14 46.0 0.00 0.01
BP 140425P00046500 P 04/25/14 46.5 0.00 0.03
BP 140425P00047000 P 04/25/14 47.0 0.00 0.03
BP 140425P00047500 P 04/25/14 47.5 0.00 0.04
BP 140425P00048000 P 04/25/14 48.0 0.01 0.04
BP 140425P00048500 P 04/25/14 48.5 0.09 0.11
BP 140425P00049000 P 04/25/14 49.0 0.29 0.33
BP 140425P00049500 P 04/25/14 49.5 0.58 0.80
BP 140425P00050000 P 04/25/14 50.0 1.04 1.29
BP 140425P00050500 P 04/25/14 50.5 1.53 1.80
BP 140425P00051000 P 04/25/14 51.0 2.00 2.31
BP 140425P00051500 P 04/25/14 51.5 2.45 2.81
BP 140425P00052000 P 04/25/14 52.0 2.95 3.40
BP 140425P00052500 P 04/25/14 52.5 3.25 4.05
BP 140425P00053000 P 04/25/14 53.0 3.75 4.70
BP 140425P00053500 P 04/25/14 53.5 4.25 5.10
BP 140425P00054000 P 04/25/14 54.0 4.35 6.05
BP 140425P00054500 P 04/25/14 54.5 4.90 6.70
BP 140425P00055000 P 04/25/14 55.0 5.80 7.20
BP 140425P00055500 P 04/25/14 55.5 5.65 7.80
BP 140425P00056000 P 04/25/14 56.0 6.20 8.10
BP 140425P00057000 P 04/25/14 57.0 7.35 9.20
BP 140425P00060000 P 04/25/14 60.0 9.55 12.70
BP 140425P00062500 P 04/25/14 62.5 12.05 15.20
BP 140425P00065000 P 04/25/14 65.0 14.55 17.70
BP 140425P00067500 P 04/25/14 67.5 17.05 20.20
BP 140502C00041000 C 05/02/14 41.0 7.50 8.35
BP 140502C00041500 C 05/02/14 41.5 7.05 7.80
BP 140502C00042000 C 05/02/14 42.0 6.50 7.35
BP 140502C00042500 C 05/02/14 42.5 5.90 6.70
BP 140502C00043000 C 05/02/14 43.0 5.55 6.25
BP 140502C00043500 C 05/02/14 43.5 5.10 5.60
BP 140502C00044000 C 05/02/14 44.0 4.65 5.25
BP 140502C00044500 C 05/02/14 44.5 4.10 4.75
BP 140502C00045000 C 05/02/14 45.0 3.70 4.05
BP 140502C00045500 C 05/02/14 45.5 3.30 3.75
BP 140502C00046000 C 05/02/14 46.0 2.78 3.10
BP 140502C00046500 C 05/02/14 46.5 2.28 2.65
BP 140502C00047000 C 05/02/14 47.0 1.86 2.04
BP 140502C00047500 C 05/02/14 47.5 1.50 1.55
BP 140502C00048000 C 05/02/14 48.0 1.11 1.15
BP 140502C00048500 C 05/02/14 48.5 0.79 0.82
BP 140502C00049000 C 05/02/14 49.0 0.52 0.54
BP 140502C00049500 C 05/02/14 49.5 0.32 0.34
BP 140502C00050000 C 05/02/14 50.0 0.18 0.20
BP 140502C00050500 C 05/02/14 50.5 0.09 0.13
BP 140502C00051000 C 05/02/14 51.0 0.04 0.11
BP 140502C00051500 C 05/02/14 51.5 0.02 0.10
BP 140502C00052000 C 05/02/14 52.0 0.00 0.07
BP 140502C00052500 C 05/02/14 52.5 0.00 0.05
BP 140502C00053000 C 05/02/14 53.0 0.00 0.04
BP 140502C00053500 C 05/02/14 53.5 0.00 0.03
BP 140502C00054000 C 05/02/14 54.0 0.00 0.02
BP 140502C00054500 C 05/02/14 54.5 0.00 0.02
BP 140502C00055000 C 05/02/14 55.0 0.00 0.02
BP 140502C00055500 C 05/02/14 55.5 0.00 0.02
BP 140502C00056000 C 05/02/14 56.0 0.00 0.02
BP 140502C00057000 C 05/02/14 57.0 0.00 0.02
BP 140502P00041000 P 05/02/14 41.0 0.00 0.02
BP 140502P00041500 P 05/02/14 41.5 0.00 0.03
BP 140502P00042000 P 05/02/14 42.0 0.00 0.03
BP 140502P00042500 P 05/02/14 42.5 0.00 0.03
BP 140502P00043000 P 05/02/14 43.0 0.00 0.04
BP 140502P00043500 P 05/02/14 43.5 0.00 0.04
BP 140502P00044000 P 05/02/14 44.0 0.00 0.04
BP 140502P00044500 P 05/02/14 44.5 0.01 0.06
BP 140502P00045000 P 05/02/14 45.0 0.01 0.09
BP 140502P00045500 P 05/02/14 45.5 0.01 0.10
BP 140502P00046000 P 05/02/14 46.0 0.04 0.12
BP 140502P00046500 P 05/02/14 46.5 0.08 0.12
BP 140502P00047000 P 05/02/14 47.0 0.12 0.15
BP 140502P00047500 P 05/02/14 47.5 0.19 0.20
BP 140502P00048000 P 05/02/14 48.0 0.31 0.32
BP 140502P00048500 P 05/02/14 48.5 0.46 0.49
BP 140502P00049000 P 05/02/14 49.0 0.69 0.72
BP 140502P00049500 P 05/02/14 49.5 0.96 1.03
BP 140502P00050000 P 05/02/14 50.0 1.34 1.45
BP 140502P00050500 P 05/02/14 50.5 1.62 1.97
BP 140502P00051000 P 05/02/14 51.0 2.08 2.50
BP 140502P00051500 P 05/02/14 51.5 2.50 2.97
BP 140502P00052000 P 05/02/14 52.0 2.95 3.50
BP 140502P00052500 P 05/02/14 52.5 3.35 4.05
BP 140502P00053000 P 05/02/14 53.0 3.60 4.80
BP 140502P00053500 P 05/02/14 53.5 4.40 4.90
BP 140502P00054000 P 05/02/14 54.0 4.35 6.15
BP 140502P00054500 P 05/02/14 54.5 4.85 6.50
BP 140502P00055000 P 05/02/14 55.0 5.35 7.15
BP 140502P00055500 P 05/02/14 55.5 5.00 8.20
BP 140502P00056000 P 05/02/14 56.0 5.55 8.70
BP 140502P00057000 P 05/02/14 57.0 6.50 9.70
BP 140509C00040000 C 05/09/14 40.0 7.60 10.50
BP 140509C00040500 C 05/09/14 40.5 6.80 10.00
BP 140509C00041000 C 05/09/14 41.0 7.20 9.00
BP 140509C00041500 C 05/09/14 41.5 6.90 7.95
BP 140509C00042000 C 05/09/14 42.0 6.15 7.75
BP 140509C00042500 C 05/09/14 42.5 5.50 7.30
BP 140509C00043000 C 05/09/14 43.0 5.50 6.15
BP 140509C00043500 C 05/09/14 43.5 4.90 5.80
BP 140509C00044000 C 05/09/14 44.0 4.45 5.35
BP 140509C00044500 C 05/09/14 44.5 3.75 4.95
BP 140509C00045000 C 05/09/14 45.0 3.35 4.45
BP 140509C00045500 C 05/09/14 45.5 3.10 3.75
BP 140509C00046000 C 05/09/14 46.0 2.77 3.10
BP 140509C00046500 C 05/09/14 46.5 2.29 2.65
BP 140509C00047000 C 05/09/14 47.0 1.86 2.05
BP 140509C00047500 C 05/09/14 47.5 1.51 1.55
BP 140509C00048000 C 05/09/14 48.0 1.12 1.16
BP 140509C00048500 C 05/09/14 48.5 0.79 0.83
BP 140509C00049000 C 05/09/14 49.0 0.54 0.56
BP 140509C00049500 C 05/09/14 49.5 0.33 0.36
BP 140509C00050000 C 05/09/14 50.0 0.20 0.23
BP 140509C00050500 C 05/09/14 50.5 0.12 0.15
BP 140509C00051000 C 05/09/14 51.0 0.06 0.10
BP 140509C00051500 C 05/09/14 51.5 0.03 0.11
BP 140509C00052000 C 05/09/14 52.0 0.01 0.09
BP 140509C00052500 C 05/09/14 52.5 0.01 0.06
BP 140509C00053000 C 05/09/14 53.0 0.00 0.05
BP 140509C00053500 C 05/09/14 53.5 0.00 0.04
BP 140509C00054000 C 05/09/14 54.0 0.00 0.03
BP 140509C00054500 C 05/09/14 54.5 0.00 0.03
BP 140509C00055000 C 05/09/14 55.0 0.00 0.03
BP 140509C00055500 C 05/09/14 55.5 0.00 0.03
BP 140509C00056000 C 05/09/14 56.0 0.00 0.02
BP 140509C00056500 C 05/09/14 56.5 0.00 0.02
BP 140509C00057000 C 05/09/14 57.0 0.00 0.02
BP 140509C00057500 C 05/09/14 57.5 0.00 0.02
BP 140509P00040000 P 05/09/14 40.0 0.00 0.03
BP 140509P00040500 P 05/09/14 40.5 0.00 0.04
BP 140509P00041000 P 05/09/14 41.0 0.00 0.04
BP 140509P00041500 P 05/09/14 41.5 0.00 0.04
BP 140509P00042000 P 05/09/14 42.0 0.00 0.04
BP 140509P00042500 P 05/09/14 42.5 0.01 0.05
BP 140509P00043000 P 05/09/14 43.0 0.01 0.05
BP 140509P00043500 P 05/09/14 43.5 0.01 0.07
BP 140509P00044000 P 05/09/14 44.0 0.02 0.08
BP 140509P00044500 P 05/09/14 44.5 0.03 0.10
BP 140509P00045000 P 05/09/14 45.0 0.05 0.13
BP 140509P00045500 P 05/09/14 45.5 0.07 0.15
BP 140509P00046000 P 05/09/14 46.0 0.13 0.15
BP 140509P00046500 P 05/09/14 46.5 0.18 0.21
BP 140509P00047000 P 05/09/14 47.0 0.27 0.29
BP 140509P00047500 P 05/09/14 47.5 0.40 0.42
BP 140509P00048000 P 05/09/14 48.0 0.56 0.60
BP 140509P00048500 P 05/09/14 48.5 0.80 0.84
BP 140509P00049000 P 05/09/14 49.0 1.11 1.13
BP 140509P00049500 P 05/09/14 49.5 1.45 1.48
BP 140509P00050000 P 05/09/14 50.0 1.75 1.89
BP 140509P00050500 P 05/09/14 50.5 2.07 2.48
BP 140509P00051000 P 05/09/14 51.0 2.58 3.10
BP 140509P00051500 P 05/09/14 51.5 3.05 3.45
BP 140509P00052000 P 05/09/14 52.0 3.25 4.50
BP 140509P00052500 P 05/09/14 52.5 3.90 4.65
BP 140509P00053000 P 05/09/14 53.0 4.45 5.05
BP 140509P00053500 P 05/09/14 53.5 4.80 5.75
BP 140509P00054000 P 05/09/14 54.0 5.30 6.35
BP 140509P00054500 P 05/09/14 54.5 5.50 6.45
BP 140509P00055000 P 05/09/14 55.0 6.05 7.65
BP 140509P00055500 P 05/09/14 55.5 5.90 8.80
BP 140509P00056000 P 05/09/14 56.0 6.20 9.30
BP 140509P00056500 P 05/09/14 56.5 6.55 9.80
BP 140509P00057000 P 05/09/14 57.0 7.05 10.30
BP 140509P00057500 P 05/09/14 57.5 7.55 10.80
BP 140517C00035000 C 05/17/14 35.0 12.30 15.50
BP 140517C00036000 C 05/17/14 36.0 11.30 14.50
BP 140517C00037000 C 05/17/14 37.0 10.30 12.15
BP 140517C00038000 C 05/17/14 38.0 10.50 11.30
BP 140517C00039000 C 05/17/14 39.0 9.40 10.40
BP 140517C00040000 C 05/17/14 40.0 8.65 9.15
BP 140517C00041000 C 05/17/14 41.0 7.65 8.15
BP 140517C00042000 C 05/17/14 42.0 6.65 7.10
BP 140517C00043000 C 05/17/14 43.0 5.65 6.10
BP 140517C00044000 C 05/17/14 44.0 4.70 5.05
BP 140517C00045000 C 05/17/14 45.0 3.80 4.05
BP 140517C00046000 C 05/17/14 46.0 2.77 3.05
BP 140517C00047000 C 05/17/14 47.0 1.95 2.09
BP 140517C00048000 C 05/17/14 48.0 1.15 1.17
BP 140517C00049000 C 05/17/14 49.0 0.56 0.58
BP 140517C00050000 C 05/17/14 50.0 0.23 0.25
BP 140517C00052500 C 05/17/14 52.5 0.02 0.05
BP 140517C00055000 C 05/17/14 55.0 0.00 0.02
BP 140517C00060000 C 05/17/14 60.0 0.00 0.02
BP 140517C00065000 C 05/17/14 65.0 0.00 0.02
BP 140517C00070000 C 05/17/14 70.0 0.00 0.02
BP 140517C00075000 C 05/17/14 75.0 0.00 0.02
BP 140517P00035000 P 05/17/14 35.0 0.00 0.02
BP 140517P00036000 P 05/17/14 36.0 0.00 0.02
BP 140517P00037000 P 05/17/14 37.0 0.00 0.02
BP 140517P00038000 P 05/17/14 38.0 0.00 0.03
BP 140517P00039000 P 05/17/14 39.0 0.00 0.04
BP 140517P00040000 P 05/17/14 40.0 0.00 0.04
BP 140517P00041000 P 05/17/14 41.0 0.01 0.04
BP 140517P00042000 P 05/17/14 42.0 0.01 0.05
BP 140517P00043000 P 05/17/14 43.0 0.03 0.07
BP 140517P00044000 P 05/17/14 44.0 0.05 0.11
BP 140517P00045000 P 05/17/14 45.0 0.08 0.12
BP 140517P00046000 P 05/17/14 46.0 0.18 0.19
BP 140517P00047000 P 05/17/14 47.0 0.33 0.35
BP 140517P00048000 P 05/17/14 48.0 0.64 0.67
BP 140517P00049000 P 05/17/14 49.0 1.16 1.19
BP 140517P00050000 P 05/17/14 50.0 1.79 2.02
BP 140517P00052500 P 05/17/14 52.5 4.00 4.40
BP 140517P00055000 P 05/17/14 55.0 6.45 6.90
BP 140517P00060000 P 05/17/14 60.0 10.05 13.30
BP 140517P00065000 P 05/17/14 65.0 15.05 18.30
BP 140517P00070000 P 05/17/14 70.0 20.10 23.30
BP 140517P00075000 P 05/17/14 75.0 25.10 28.30
BP 140523C00040000 C 05/23/14 40.0 7.50 10.45
BP 140523C00041000 C 05/23/14 41.0 6.50 9.50
BP 140523C00041500 C 05/23/14 41.5 6.65 8.30
BP 140523C00042000 C 05/23/14 42.0 6.45 7.25
BP 140523C00042500 C 05/23/14 42.5 5.90 6.85
BP 140523C00043000 C 05/23/14 43.0 5.55 6.20
BP 140523C00043500 C 05/23/14 43.5 5.05 5.70
BP 140523C00044000 C 05/23/14 44.0 4.60 5.20
BP 140523C00044500 C 05/23/14 44.5 4.10 4.70
BP 140523C00045000 C 05/23/14 45.0 3.55 4.15
BP 140523C00045500 C 05/23/14 45.5 3.05 3.75
BP 140523C00046000 C 05/23/14 46.0 2.75 3.10
BP 140523C00046500 C 05/23/14 46.5 2.41 2.63
BP 140523C00047000 C 05/23/14 47.0 1.97 2.15
BP 140523C00047500 C 05/23/14 47.5 1.55 1.69
BP 140523C00048000 C 05/23/14 48.0 1.18 1.27
BP 140523C00048500 C 05/23/14 48.5 0.86 0.93
BP 140523C00049000 C 05/23/14 49.0 0.61 0.67
BP 140523C00049500 C 05/23/14 49.5 0.41 0.46
BP 140523C00050000 C 05/23/14 50.0 0.28 0.31
BP 140523C00050500 C 05/23/14 50.5 0.18 0.22
BP 140523C00051000 C 05/23/14 51.0 0.10 0.16
BP 140523C00051500 C 05/23/14 51.5 0.07 0.14
BP 140523C00052000 C 05/23/14 52.0 0.04 0.10
BP 140523C00052500 C 05/23/14 52.5 0.03 0.08
BP 140523C00053000 C 05/23/14 53.0 0.02 0.06
BP 140523C00053500 C 05/23/14 53.5 0.01 0.05
BP 140523C00054000 C 05/23/14 54.0 0.01 0.05
BP 140523C00054500 C 05/23/14 54.5 0.00 0.04
BP 140523C00055000 C 05/23/14 55.0 0.00 0.04
BP 140523C00055500 C 05/23/14 55.5 0.00 0.03
BP 140523C00056000 C 05/23/14 56.0 0.00 0.03
BP 140523C00056500 C 05/23/14 56.5 0.00 0.03
BP 140523C00057000 C 05/23/14 57.0 0.00 0.02
BP 140523C00057500 C 05/23/14 57.5 0.00 0.02
BP 140523P00040000 P 05/23/14 40.0 0.00 0.04
BP 140523P00041000 P 05/23/14 41.0 0.01 0.05
BP 140523P00041500 P 05/23/14 41.5 0.01 0.06
BP 140523P00042000 P 05/23/14 42.0 0.02 0.06
BP 140523P00042500 P 05/23/14 42.5 0.02 0.08
BP 140523P00043000 P 05/23/14 43.0 0.03 0.09
BP 140523P00043500 P 05/23/14 43.5 0.02 0.11
BP 140523P00044000 P 05/23/14 44.0 0.06 0.13
BP 140523P00044500 P 05/23/14 44.5 0.08 0.16
BP 140523P00045000 P 05/23/14 45.0 0.11 0.17
BP 140523P00045500 P 05/23/14 45.5 0.16 0.22
BP 140523P00046000 P 05/23/14 46.0 0.22 0.27
BP 140523P00046500 P 05/23/14 46.5 0.29 0.33
BP 140523P00047000 P 05/23/14 47.0 0.40 0.44
BP 140523P00047500 P 05/23/14 47.5 0.56 0.58
BP 140523P00048000 P 05/23/14 48.0 0.72 0.77
BP 140523P00048500 P 05/23/14 48.5 0.96 1.00
BP 140523P00049000 P 05/23/14 49.0 1.21 1.29
BP 140523P00049500 P 05/23/14 49.5 1.51 1.70
BP 140523P00050000 P 05/23/14 50.0 1.86 2.06
BP 140523P00050500 P 05/23/14 50.5 2.23 2.51
BP 140523P00051000 P 05/23/14 51.0 2.65 2.98
BP 140523P00051500 P 05/23/14 51.5 3.10 3.45
BP 140523P00052000 P 05/23/14 52.0 3.55 3.95
BP 140523P00052500 P 05/23/14 52.5 4.05 4.45
BP 140523P00053000 P 05/23/14 53.0 4.40 5.10
BP 140523P00053500 P 05/23/14 53.5 4.90 5.55
BP 140523P00054000 P 05/23/14 54.0 5.35 6.00
BP 140523P00054500 P 05/23/14 54.5 5.70 6.80
BP 140523P00055000 P 05/23/14 55.0 5.80 7.70
BP 140523P00055500 P 05/23/14 55.5 6.55 7.85
BP 140523P00056000 P 05/23/14 56.0 6.70 8.85
BP 140523P00056500 P 05/23/14 56.5 6.55 9.80
BP 140523P00057000 P 05/23/14 57.0 7.10 10.30
BP 140523P00057500 P 05/23/14 57.5 7.55 10.80
BP 140530C00040000 C 05/30/14 40.0 8.45 9.35
BP 140530C00041000 C 05/30/14 41.0 6.85 8.95
BP 140530C00041500 C 05/30/14 41.5 6.60 8.25
BP 140530C00042000 C 05/30/14 42.0 6.50 7.25
BP 140530C00042500 C 05/30/14 42.5 5.95 6.85
BP 140530C00043000 C 05/30/14 43.0 5.55 6.40
BP 140530C00043500 C 05/30/14 43.5 5.10 5.70
BP 140530C00044000 C 05/30/14 44.0 4.65 5.25
BP 140530C00044500 C 05/30/14 44.5 4.10 4.75
BP 140530C00045000 C 05/30/14 45.0 3.60 4.25
BP 140530C00045500 C 05/30/14 45.5 3.05 3.75
BP 140530C00046000 C 05/30/14 46.0 2.79 3.15
BP 140530C00046500 C 05/30/14 46.5 2.34 2.68
BP 140530C00047000 C 05/30/14 47.0 1.98 2.18
BP 140530C00047500 C 05/30/14 47.5 1.58 1.72
BP 140530C00048000 C 05/30/14 48.0 1.21 1.30
BP 140530C00048500 C 05/30/14 48.5 0.91 0.97
BP 140530C00049000 C 05/30/14 49.0 0.66 0.71
BP 140530C00049500 C 05/30/14 49.5 0.46 0.50
BP 140530C00050000 C 05/30/14 50.0 0.32 0.34
BP 140530C00050500 C 05/30/14 50.5 0.21 0.26
BP 140530C00051000 C 05/30/14 51.0 0.13 0.18
BP 140530C00051500 C 05/30/14 51.5 0.09 0.14
BP 140530C00052000 C 05/30/14 52.0 0.06 0.12
BP 140530C00052500 C 05/30/14 52.5 0.03 0.09
BP 140530C00053000 C 05/30/14 53.0 0.02 0.07
BP 140530C00053500 C 05/30/14 53.5 0.02 0.06
BP 140530C00054000 C 05/30/14 54.0 0.01 0.05
BP 140530C00054500 C 05/30/14 54.5 0.01 0.05
BP 140530C00055000 C 05/30/14 55.0 0.00 0.04
BP 140530C00055500 C 05/30/14 55.5 0.00 0.04
BP 140530C00056000 C 05/30/14 56.0 0.00 0.03
BP 140530C00056500 C 05/30/14 56.5 0.00 0.03
BP 140530C00057000 C 05/30/14 57.0 0.00 0.03
BP 140530C00057500 C 05/30/14 57.5 0.00 0.03
BP 140530P00040000 P 05/30/14 40.0 0.01 0.05
BP 140530P00041000 P 05/30/14 41.0 0.01 0.06
BP 140530P00041500 P 05/30/14 41.5 0.02 0.07
BP 140530P00042000 P 05/30/14 42.0 0.02 0.08
BP 140530P00042500 P 05/30/14 42.5 0.02 0.09
BP 140530P00043000 P 05/30/14 43.0 0.05 0.11
BP 140530P00043500 P 05/30/14 43.5 0.03 0.13
BP 140530P00044000 P 05/30/14 44.0 0.07 0.15
BP 140530P00044500 P 05/30/14 44.5 0.10 0.17
BP 140530P00045000 P 05/30/14 45.0 0.15 0.20
BP 140530P00045500 P 05/30/14 45.5 0.19 0.24
BP 140530P00046000 P 05/30/14 46.0 0.26 0.29
BP 140530P00046500 P 05/30/14 46.5 0.36 0.38
BP 140530P00047000 P 05/30/14 47.0 0.45 0.49
BP 140530P00047500 P 05/30/14 47.5 0.62 0.64
BP 140530P00048000 P 05/30/14 48.0 0.81 0.83
BP 140530P00048500 P 05/30/14 48.5 1.00 1.07
BP 140530P00049000 P 05/30/14 49.0 1.27 1.35
BP 140530P00049500 P 05/30/14 49.5 1.61 1.67
BP 140530P00050000 P 05/30/14 50.0 1.90 2.10
BP 140530P00050500 P 05/30/14 50.5 2.29 2.53
BP 140530P00051000 P 05/30/14 51.0 2.65 2.99
BP 140530P00051500 P 05/30/14 51.5 3.10 3.45
BP 140530P00052000 P 05/30/14 52.0 3.60 3.95
BP 140530P00052500 P 05/30/14 52.5 4.05 4.40
BP 140530P00053000 P 05/30/14 53.0 4.35 5.25
BP 140530P00053500 P 05/30/14 53.5 4.95 5.50
BP 140530P00054000 P 05/30/14 54.0 5.35 6.10
BP 140530P00054500 P 05/30/14 54.5 5.85 6.60
BP 140530P00055000 P 05/30/14 55.0 6.30 7.20
BP 140530P00055500 P 05/30/14 55.5 6.50 7.90
BP 140530P00056000 P 05/30/14 56.0 7.20 8.10
BP 140530P00056500 P 05/30/14 56.5 7.70 8.60
BP 140530P00057000 P 05/30/14 57.0 7.10 10.30
BP 140530P00057500 P 05/30/14 57.5 7.60 10.80
BP 140621C00035000 C 06/21/14 35.0 13.50 14.30
BP 140621C00036000 C 06/21/14 36.0 11.30 14.50
BP 140621C00037000 C 06/21/14 37.0 10.30 13.50
BP 140621C00038000 C 06/21/14 38.0 9.30 12.50
BP 140621C00039000 C 06/21/14 39.0 8.30 11.45
BP 140621C00040000 C 06/21/14 40.0 8.55 9.35
BP 140621C00041000 C 06/21/14 41.0 7.55 8.35
BP 140621C00042000 C 06/21/14 42.0 6.70 7.10
BP 140621C00043000 C 06/21/14 43.0 5.65 6.10
BP 140621C00044000 C 06/21/14 44.0 4.70 5.30
BP 140621C00045000 C 06/21/14 45.0 3.75 4.05
BP 140621C00046000 C 06/21/14 46.0 2.81 3.15
BP 140621C00047000 C 06/21/14 47.0 2.07 2.21
BP 140621C00048000 C 06/21/14 48.0 1.36 1.40
BP 140621C00049000 C 06/21/14 49.0 0.83 0.87
BP 140621C00050000 C 06/21/14 50.0 0.47 0.51
BP 140621C00052500 C 06/21/14 52.5 0.10 0.12
BP 140621C00055000 C 06/21/14 55.0 0.02 0.06
BP 140621C00057500 C 06/21/14 57.5 0.00 0.04
BP 140621C00060000 C 06/21/14 60.0 0.00 0.03
BP 140621P00035000 P 06/21/14 35.0 0.00 0.04
BP 140621P00036000 P 06/21/14 36.0 0.00 0.05
BP 140621P00037000 P 06/21/14 37.0 0.01 0.05
BP 140621P00038000 P 06/21/14 38.0 0.01 0.05
BP 140621P00039000 P 06/21/14 39.0 0.02 0.07
BP 140621P00040000 P 06/21/14 40.0 0.03 0.07
BP 140621P00041000 P 06/21/14 41.0 0.04 0.10
BP 140621P00042000 P 06/21/14 42.0 0.06 0.13
BP 140621P00043000 P 06/21/14 43.0 0.10 0.14
BP 140621P00044000 P 06/21/14 44.0 0.17 0.19
BP 140621P00045000 P 06/21/14 45.0 0.25 0.29
BP 140621P00046000 P 06/21/14 46.0 0.41 0.43
BP 140621P00047000 P 06/21/14 47.0 0.64 0.67
BP 140621P00048000 P 06/21/14 48.0 1.00 1.03
BP 140621P00049000 P 06/21/14 49.0 1.50 1.54
BP 140621P00050000 P 06/21/14 50.0 2.15 2.19
BP 140621P00052500 P 06/21/14 52.5 4.10 4.45
BP 140621P00055000 P 06/21/14 55.0 6.30 7.15
BP 140621P00057500 P 06/21/14 57.5 8.95 9.40
BP 140621P00060000 P 06/21/14 60.0 10.05 13.30
BP 140719C00027000 C 07/19/14 27.0 20.30 23.50
BP 140719C00028000 C 07/19/14 28.0 19.30 22.45
BP 140719C00029000 C 07/19/14 29.0 18.30 21.45
BP 140719C00030000 C 07/19/14 30.0 17.30 20.45
BP 140719C00031000 C 07/19/14 31.0 16.30 19.45
BP 140719C00032000 C 07/19/14 32.0 15.30 18.45
BP 140719C00033000 C 07/19/14 33.0 14.30 17.45
BP 140719C00034000 C 07/19/14 34.0 13.30 16.45
BP 140719C00035000 C 07/19/14 35.0 12.30 15.45
BP 140719C00036000 C 07/19/14 36.0 11.30 14.50
BP 140719C00037000 C 07/19/14 37.0 10.30 13.45
BP 140719C00038000 C 07/19/14 38.0 9.30 12.50
BP 140719C00039000 C 07/19/14 39.0 8.30 11.45
BP 140719C00040000 C 07/19/14 40.0 8.00 8.95
BP 140719C00041000 C 07/19/14 41.0 7.45 8.55
BP 140719C00042000 C 07/19/14 42.0 5.95 7.80
BP 140719C00043000 C 07/19/14 43.0 5.50 6.30
BP 140719C00044000 C 07/19/14 44.0 4.50 5.30
BP 140719C00045000 C 07/19/14 45.0 3.80 4.20
BP 140719C00046000 C 07/19/14 46.0 2.94 3.25
BP 140719C00047000 C 07/19/14 47.0 2.23 2.30
BP 140719C00048000 C 07/19/14 48.0 1.58 1.63
BP 140719C00049000 C 07/19/14 49.0 1.06 1.11
BP 140719C00050000 C 07/19/14 50.0 0.67 0.70
BP 140719C00052500 C 07/19/14 52.5 0.18 0.19
BP 140719C00055000 C 07/19/14 55.0 0.05 0.06
BP 140719C00057500 C 07/19/14 57.5 0.02 0.06
BP 140719C00060000 C 07/19/14 60.0 0.00 0.04
BP 140719C00065000 C 07/19/14 65.0 0.00 0.02
BP 140719C00070000 C 07/19/14 70.0 0.00 0.02
BP 140719C00075000 C 07/19/14 75.0 0.00 0.02
BP 140719P00027000 P 07/19/14 27.0 0.00 0.02
BP 140719P00028000 P 07/19/14 28.0 0.00 0.02
BP 140719P00029000 P 07/19/14 29.0 0.00 0.02
BP 140719P00030000 P 07/19/14 30.0 0.00 0.03
BP 140719P00031000 P 07/19/14 31.0 0.00 0.04
BP 140719P00032000 P 07/19/14 32.0 0.00 0.04
BP 140719P00033000 P 07/19/14 33.0 0.00 0.05
BP 140719P00034000 P 07/19/14 34.0 0.00 0.05
BP 140719P00035000 P 07/19/14 35.0 0.01 0.05
BP 140719P00036000 P 07/19/14 36.0 0.01 0.06
BP 140719P00037000 P 07/19/14 37.0 0.02 0.06
BP 140719P00038000 P 07/19/14 38.0 0.03 0.08
BP 140719P00039000 P 07/19/14 39.0 0.05 0.09
BP 140719P00040000 P 07/19/14 40.0 0.07 0.12
BP 140719P00041000 P 07/19/14 41.0 0.09 0.14
BP 140719P00042000 P 07/19/14 42.0 0.14 0.20
BP 140719P00043000 P 07/19/14 43.0 0.18 0.25
BP 140719P00044000 P 07/19/14 44.0 0.28 0.31
BP 140719P00045000 P 07/19/14 45.0 0.40 0.44
BP 140719P00046000 P 07/19/14 46.0 0.60 0.61
BP 140719P00047000 P 07/19/14 47.0 0.87 0.89
BP 140719P00048000 P 07/19/14 48.0 1.23 1.26
BP 140719P00049000 P 07/19/14 49.0 1.73 1.75
BP 140719P00050000 P 07/19/14 50.0 2.35 2.38
BP 140719P00052500 P 07/19/14 52.5 4.20 4.50
BP 140719P00055000 P 07/19/14 55.0 6.35 7.05
BP 140719P00057500 P 07/19/14 57.5 8.25 10.15
BP 140719P00060000 P 07/19/14 60.0 10.15 13.30
BP 140719P00065000 P 07/19/14 65.0 15.10 18.25
BP 140719P00070000 P 07/19/14 70.0 20.10 23.25
BP 140719P00075000 P 07/19/14 75.0 25.05 28.25
BP 141018C00028000 C 10/18/14 28.0 19.30 22.50
BP 141018C00029000 C 10/18/14 29.0 18.30 21.50
BP 141018C00030000 C 10/18/14 30.0 17.30 20.50
BP 141018C00031000 C 10/18/14 31.0 16.30 19.50
BP 141018C00032000 C 10/18/14 32.0 15.30 18.50
BP 141018C00033000 C 10/18/14 33.0 14.30 17.50
BP 141018C00034000 C 10/18/14 34.0 13.30 16.50
BP 141018C00035000 C 10/18/14 35.0 12.25 15.50
BP 141018C00036000 C 10/18/14 36.0 11.30 14.50
BP 141018C00037000 C 10/18/14 37.0 10.30 13.50
BP 141018C00038000 C 10/18/14 38.0 9.25 12.45
BP 141018C00039000 C 10/18/14 39.0 8.25 11.50
BP 141018C00040000 C 10/18/14 40.0 8.35 9.45
BP 141018C00041000 C 10/18/14 41.0 7.40 8.05
BP 141018C00042000 C 10/18/14 42.0 6.45 7.10
BP 141018C00043000 C 10/18/14 43.0 5.70 6.15
BP 141018C00044000 C 10/18/14 44.0 4.85 5.20
BP 141018C00045000 C 10/18/14 45.0 4.00 4.30
BP 141018C00046000 C 10/18/14 46.0 3.30 3.40
BP 141018C00047000 C 10/18/14 47.0 2.63 2.65
BP 141018C00048000 C 10/18/14 48.0 2.05 2.07
BP 141018C00049000 C 10/18/14 49.0 1.55 1.58
BP 141018C00050000 C 10/18/14 50.0 1.16 1.18
BP 141018C00052500 C 10/18/14 52.5 0.50 0.53
BP 141018C00055000 C 10/18/14 55.0 0.20 0.25
BP 141018C00057500 C 10/18/14 57.5 0.08 0.14
BP 141018C00060000 C 10/18/14 60.0 0.05 0.09
BP 141018C00065000 C 10/18/14 65.0 0.02 0.05
BP 141018C00070000 C 10/18/14 70.0 0.00 0.03
BP 141018P00028000 P 10/18/14 28.0 0.02 0.06
BP 141018P00029000 P 10/18/14 29.0 0.02 0.07
BP 141018P00030000 P 10/18/14 30.0 0.03 0.07
BP 141018P00031000 P 10/18/14 31.0 0.04 0.08
BP 141018P00032000 P 10/18/14 32.0 0.05 0.09
BP 141018P00033000 P 10/18/14 33.0 0.05 0.11
BP 141018P00034000 P 10/18/14 34.0 0.07 0.13
BP 141018P00035000 P 10/18/14 35.0 0.08 0.16
BP 141018P00036000 P 10/18/14 36.0 0.11 0.15
BP 141018P00037000 P 10/18/14 37.0 0.14 0.21
BP 141018P00038000 P 10/18/14 38.0 0.18 0.25
BP 141018P00039000 P 10/18/14 39.0 0.24 0.30
BP 141018P00040000 P 10/18/14 40.0 0.30 0.36
BP 141018P00041000 P 10/18/14 41.0 0.38 0.43
BP 141018P00042000 P 10/18/14 42.0 0.50 0.54
BP 141018P00043000 P 10/18/14 43.0 0.63 0.68
BP 141018P00044000 P 10/18/14 44.0 0.81 0.86
BP 141018P00045000 P 10/18/14 45.0 1.04 1.07
BP 141018P00046000 P 10/18/14 46.0 1.33 1.38
BP 141018P00047000 P 10/18/14 47.0 1.70 1.75
BP 141018P00048000 P 10/18/14 48.0 2.16 2.20
BP 141018P00049000 P 10/18/14 49.0 2.70 2.72
BP 141018P00050000 P 10/18/14 50.0 3.30 3.35
BP 141018P00052500 P 10/18/14 52.5 5.15 5.25
BP 141018P00055000 P 10/18/14 55.0 7.10 7.60
BP 141018P00057500 P 10/18/14 57.5 9.30 10.30
BP 141018P00060000 P 10/18/14 60.0 10.60 13.85
BP 141018P00065000 P 10/18/14 65.0 15.55 18.85
BP 141018P00070000 P 10/18/14 70.0 20.55 23.80
BP 150117C00020000 C 01/17/15 20.0 27.30 30.55
BP 150117C00023000 C 01/17/15 23.0 24.25 27.50
BP 150117C00025000 C 01/17/15 25.0 22.30 25.50
BP 150117C00028000 C 01/17/15 28.0 19.25 22.50
BP 150117C00030000 C 01/17/15 30.0 17.30 20.55
BP 150117C00033000 C 01/17/15 33.0 14.25 17.55
BP 150117C00035000 C 01/17/15 35.0 12.30 15.00
BP 150117C00038000 C 01/17/15 38.0 9.45 11.10
BP 150117C00040000 C 01/17/15 40.0 8.35 9.15
BP 150117C00042000 C 01/17/15 42.0 6.55 7.25
BP 150117C00045000 C 01/17/15 45.0 4.30 4.50
BP 150117C00047000 C 01/17/15 47.0 3.00 3.10
BP 150117C00050000 C 01/17/15 50.0 1.58 1.63
BP 150117C00052500 C 01/17/15 52.5 0.85 0.90
BP 150117C00055000 C 01/17/15 55.0 0.43 0.48
BP 150117C00057500 C 01/17/15 57.5 0.22 0.29
BP 150117C00060000 C 01/17/15 60.0 0.12 0.15
BP 150117C00065000 C 01/17/15 65.0 0.05 0.06
BP 150117C00070000 C 01/17/15 70.0 0.02 0.03
BP 150117P00020000 P 01/17/15 20.0 0.01 0.05
BP 150117P00023000 P 01/17/15 23.0 0.04 0.06
BP 150117P00025000 P 01/17/15 25.0 0.05 0.08
BP 150117P00028000 P 01/17/15 28.0 0.06 0.11
BP 150117P00030000 P 01/17/15 30.0 0.12 0.16
BP 150117P00033000 P 01/17/15 33.0 0.15 0.24
BP 150117P00035000 P 01/17/15 35.0 0.25 0.31
BP 150117P00038000 P 01/17/15 38.0 0.44 0.49
BP 150117P00040000 P 01/17/15 40.0 0.65 0.70
BP 150117P00042000 P 01/17/15 42.0 0.97 1.03
BP 150117P00045000 P 01/17/15 45.0 1.76 1.81
BP 150117P00047000 P 01/17/15 47.0 2.55 2.61
BP 150117P00050000 P 01/17/15 50.0 4.20 4.25
BP 150117P00052500 P 01/17/15 52.5 6.05 6.10
BP 150117P00055000 P 01/17/15 55.0 7.60 8.75
BP 150117P00057500 P 01/17/15 57.5 9.60 11.35
BP 150117P00060000 P 01/17/15 60.0 11.80 13.75
BP 150117P00065000 P 01/17/15 65.0 16.70 18.70
BP 150117P00070000 P 01/17/15 70.0 21.10 23.75
BP 160115C00023000 C 01/15/16 23.0 23.40 28.00
BP 160115C00025000 C 01/15/16 25.0 21.40 26.00
BP 160115C00028000 C 01/15/16 28.0 18.40 23.00
BP 160115C00030000 C 01/15/16 30.0 16.40 21.00
BP 160115C00033000 C 01/15/16 33.0 13.40 18.00
BP 160115C00035000 C 01/15/16 35.0 11.40 16.00
BP 160115C00038000 C 01/15/16 38.0 10.80 13.25
BP 160115C00040000 C 01/15/16 40.0 8.70 9.90
BP 160115C00042000 C 01/15/16 42.0 6.75 7.40
BP 160115C00045000 C 01/15/16 45.0 5.00 5.25
BP 160115C00047000 C 01/15/16 47.0 3.90 4.15
BP 160115C00050000 C 01/15/16 50.0 2.64 2.75
BP 160115C00052500 C 01/15/16 52.5 1.85 1.98
BP 160115C00055000 C 01/15/16 55.0 1.27 1.40
BP 160115C00057500 C 01/15/16 57.5 0.90 1.00
BP 160115C00060000 C 01/15/16 60.0 0.58 0.70
BP 160115C00065000 C 01/15/16 65.0 0.26 0.37
BP 160115P00023000 P 01/15/16 23.0 0.14 0.24
BP 160115P00025000 P 01/15/16 25.0 0.19 0.31
BP 160115P00028000 P 01/15/16 28.0 0.34 0.45
BP 160115P00030000 P 01/15/16 30.0 0.46 0.58
BP 160115P00033000 P 01/15/16 33.0 0.76 0.88
BP 160115P00035000 P 01/15/16 35.0 1.05 1.18
BP 160115P00038000 P 01/15/16 38.0 1.70 1.77
BP 160115P00040000 P 01/15/16 40.0 2.19 2.30
BP 160115P00042000 P 01/15/16 42.0 2.84 3.00
BP 160115P00045000 P 01/15/16 45.0 4.05 4.25
BP 160115P00047000 P 01/15/16 47.0 5.15 5.30
BP 160115P00050000 P 01/15/16 50.0 6.95 7.15
BP 160115P00052500 P 01/15/16 52.5 8.75 8.95
BP 160115P00055000 P 01/15/16 55.0 10.55 10.90
BP 160115P00057500 P 01/15/16 57.5 11.25 14.45
BP 160115P00060000 P 01/15/16 60.0 13.30 16.80
BP 160115P00065000 P 01/15/16 65.0 17.65 21.65

OPRA data is delayed 15 minutes.