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 (2016-12-02)Premium Content

Bp Plc (BP)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 170224C00025000 C 02/24/17 25.0 7.90 8.80
BP 170224C00026000 C 02/24/17 26.0 5.20 9.65
BP 170224C00027000 C 02/24/17 27.0 4.65 8.15
BP 170224C00028000 C 02/24/17 28.0 3.75 7.10
BP 170224C00029000 C 02/24/17 29.0 2.69 6.10
BP 170224C00030000 C 02/24/17 30.0 3.15 5.05
BP 170224C00031000 C 02/24/17 31.0 2.40 2.44
BP 170224C00031500 C 02/24/17 31.5 1.90 1.95
BP 170224C00032000 C 02/24/17 32.0 1.40 1.45
BP 170224C00032500 C 02/24/17 32.5 0.93 0.98
BP 170224C00033000 C 02/24/17 33.0 0.50 0.55
BP 170224C00033500 C 02/24/17 33.5 0.19 0.24
BP 170224C00034000 C 02/24/17 34.0 0.05 0.07
BP 170224C00034500 C 02/24/17 34.5 0.01 0.02
BP 170224C00035000 C 02/24/17 35.0 0.00 0.01
BP 170224C00035500 C 02/24/17 35.5 0.00 0.01
BP 170224C00036000 C 02/24/17 36.0 0.00 0.03
BP 170224C00036500 C 02/24/17 36.5 0.00 0.03
BP 170224C00037000 C 02/24/17 37.0 0.00 0.03
BP 170224C00037500 C 02/24/17 37.5 0.00 0.03
BP 170224C00038000 C 02/24/17 38.0 0.00 0.03
BP 170224C00038500 C 02/24/17 38.5 0.00 0.03
BP 170224C00039000 C 02/24/17 39.0 0.00 0.03
BP 170224C00039500 C 02/24/17 39.5 0.00 0.03
BP 170224C00040000 C 02/24/17 40.0 0.00 0.03
BP 170224C00040500 C 02/24/17 40.5 0.00 0.03
BP 170224C00041000 C 02/24/17 41.0 0.00 0.03
BP 170224C00041500 C 02/24/17 41.5 0.00 0.03
BP 170224C00042000 C 02/24/17 42.0 0.00 0.03
BP 170224C00042500 C 02/24/17 42.5 0.00 0.03
BP 170224C00043000 C 02/24/17 43.0 0.00 0.03
BP 170224C00043500 C 02/24/17 43.5 0.00 0.03
BP 170224C00044000 C 02/24/17 44.0 0.00 0.03
BP 170224C00044500 C 02/24/17 44.5 0.00 0.03
BP 170224C00045000 C 02/24/17 45.0 0.00 0.03
BP 170224C00045500 C 02/24/17 45.5 0.00 0.03
BP 170224C00046000 C 02/24/17 46.0 0.00 0.03
BP 170224C00046500 C 02/24/17 46.5 0.00 0.03
BP 170224C00047000 C 02/24/17 47.0 0.00 0.03
BP 170224C00047500 C 02/24/17 47.5 0.00 0.03
BP 170224C00048000 C 02/24/17 48.0 0.00 0.03
BP 170224C00048500 C 02/24/17 48.5 0.00 0.03
BP 170224P00025000 P 02/24/17 25.0 0.00 0.03
BP 170224P00026000 P 02/24/17 26.0 0.00 0.03
BP 170224P00027000 P 02/24/17 27.0 0.00 0.03
BP 170224P00028000 P 02/24/17 28.0 0.00 0.03
BP 170224P00029000 P 02/24/17 29.0 0.00 0.03
BP 170224P00030000 P 02/24/17 30.0 0.00 0.03
BP 170224P00031000 P 02/24/17 31.0 0.00 0.03
BP 170224P00031500 P 02/24/17 31.5 0.00 0.03
BP 170224P00032000 P 02/24/17 32.0 0.00 0.03
BP 170224P00032500 P 02/24/17 32.5 0.02 0.04
BP 170224P00033000 P 02/24/17 33.0 0.09 0.11
BP 170224P00033500 P 02/24/17 33.5 0.27 0.32
BP 170224P00034000 P 02/24/17 34.0 0.62 0.66
BP 170224P00034500 P 02/24/17 34.5 1.07 1.11
BP 170224P00035000 P 02/24/17 35.0 1.56 1.61
BP 170224P00035500 P 02/24/17 35.5 2.06 2.11
BP 170224P00036000 P 02/24/17 36.0 2.56 2.63
BP 170224P00036500 P 02/24/17 36.5 3.00 3.25
BP 170224P00037000 P 02/24/17 37.0 3.50 3.80
BP 170224P00037500 P 02/24/17 37.5 3.75 4.30
BP 170224P00038000 P 02/24/17 38.0 4.30 4.75
BP 170224P00038500 P 02/24/17 38.5 4.80 5.30
BP 170224P00039000 P 02/24/17 39.0 3.90 7.30
BP 170224P00039500 P 02/24/17 39.5 4.35 7.80
BP 170224P00040000 P 02/24/17 40.0 6.05 8.35
BP 170224P00040500 P 02/24/17 40.5 5.45 8.85
BP 170224P00041000 P 02/24/17 41.0 5.60 9.35
BP 170224P00041500 P 02/24/17 41.5 6.10 9.85
BP 170224P00042000 P 02/24/17 42.0 6.60 10.35
BP 170224P00042500 P 02/24/17 42.5 7.15 10.85
BP 170224P00043000 P 02/24/17 43.0 7.65 11.30
BP 170224P00043500 P 02/24/17 43.5 7.80 12.15
BP 170224P00044000 P 02/24/17 44.0 8.25 12.55
BP 170224P00044500 P 02/24/17 44.5 8.85 13.35
BP 170224P00045000 P 02/24/17 45.0 9.20 13.85
BP 170224P00045500 P 02/24/17 45.5 9.85 14.40
BP 170224P00046000 P 02/24/17 46.0 10.50 14.90
BP 170224P00046500 P 02/24/17 46.5 10.70 14.90
BP 170224P00047000 P 02/24/17 47.0 11.20 15.80
BP 170224P00047500 P 02/24/17 47.5 11.80 16.35
BP 170224P00048000 P 02/24/17 48.0 12.50 16.90
BP 170224P00048500 P 02/24/17 48.5 14.30 15.70
BP 170303C00028000 C 03/03/17 28.0 5.15 5.90
BP 170303C00029000 C 03/03/17 29.0 3.10 6.00
BP 170303C00030500 C 03/03/17 30.5 2.67 3.25
BP 170303C00031000 C 03/03/17 31.0 2.11 4.10
BP 170303C00031500 C 03/03/17 31.5 1.81 3.65
BP 170303C00032000 C 03/03/17 32.0 1.35 1.66
BP 170303C00032500 C 03/03/17 32.5 0.97 1.08
BP 170303C00033000 C 03/03/17 33.0 0.64 0.68
BP 170303C00033500 C 03/03/17 33.5 0.33 0.37
BP 170303C00034000 C 03/03/17 34.0 0.14 0.18
BP 170303C00034500 C 03/03/17 34.5 0.05 0.08
BP 170303C00035000 C 03/03/17 35.0 0.00 0.04
BP 170303C00035500 C 03/03/17 35.5 0.00 0.04
BP 170303C00036000 C 03/03/17 36.0 0.00 0.03
BP 170303C00036500 C 03/03/17 36.5 0.00 0.03
BP 170303C00037000 C 03/03/17 37.0 0.00 0.03
BP 170303C00037500 C 03/03/17 37.5 0.00 0.02
BP 170303C00038000 C 03/03/17 38.0 0.00 0.03
BP 170303C00038500 C 03/03/17 38.5 0.00 0.03
BP 170303C00039000 C 03/03/17 39.0 0.00 0.03
BP 170303C00039500 C 03/03/17 39.5 0.00 0.03
BP 170303C00040000 C 03/03/17 40.0 0.00 0.03
BP 170303C00040500 C 03/03/17 40.5 0.00 0.03
BP 170303C00041000 C 03/03/17 41.0 0.00 0.03
BP 170303C00041500 C 03/03/17 41.5 0.00 0.03
BP 170303C00042000 C 03/03/17 42.0 0.00 0.03
BP 170303C00042500 C 03/03/17 42.5 0.00 0.03
BP 170303C00043000 C 03/03/17 43.0 0.00 0.03
BP 170303C00043500 C 03/03/17 43.5 0.00 0.03
BP 170303C00044000 C 03/03/17 44.0 0.00 0.03
BP 170303C00044500 C 03/03/17 44.5 0.00 0.03
BP 170303C00045000 C 03/03/17 45.0 0.00 0.03
BP 170303P00028000 P 03/03/17 28.0 0.00 0.03
BP 170303P00029000 P 03/03/17 29.0 0.00 0.03
BP 170303P00030500 P 03/03/17 30.5 0.00 0.04
BP 170303P00031000 P 03/03/17 31.0 0.00 0.05
BP 170303P00031500 P 03/03/17 31.5 0.01 0.05
BP 170303P00032000 P 03/03/17 32.0 0.03 0.07
BP 170303P00032500 P 03/03/17 32.5 0.09 0.13
BP 170303P00033000 P 03/03/17 33.0 0.21 0.25
BP 170303P00033500 P 03/03/17 33.5 0.40 0.45
BP 170303P00034000 P 03/03/17 34.0 0.71 0.76
BP 170303P00034500 P 03/03/17 34.5 1.10 1.17
BP 170303P00035000 P 03/03/17 35.0 1.55 1.64
BP 170303P00035500 P 03/03/17 35.5 1.82 2.22
BP 170303P00036000 P 03/03/17 36.0 2.14 2.87
BP 170303P00036500 P 03/03/17 36.5 2.68 3.35
BP 170303P00037000 P 03/03/17 37.0 3.25 3.85
BP 170303P00037500 P 03/03/17 37.5 3.80 4.50
BP 170303P00038000 P 03/03/17 38.0 4.50 4.90
BP 170303P00038500 P 03/03/17 38.5 3.40 6.85
BP 170303P00039000 P 03/03/17 39.0 3.90 7.35
BP 170303P00039500 P 03/03/17 39.5 4.35 7.85
BP 170303P00040000 P 03/03/17 40.0 4.95 8.35
BP 170303P00040500 P 03/03/17 40.5 5.35 8.85
BP 170303P00041000 P 03/03/17 41.0 5.80 9.35
BP 170303P00041500 P 03/03/17 41.5 6.30 9.85
BP 170303P00042000 P 03/03/17 42.0 6.85 10.65
BP 170303P00042500 P 03/03/17 42.5 7.35 11.30
BP 170303P00043000 P 03/03/17 43.0 7.85 11.60
BP 170303P00043500 P 03/03/17 43.5 8.30 12.10
BP 170303P00044000 P 03/03/17 44.0 8.80 12.65
BP 170303P00044500 P 03/03/17 44.5 9.35 13.10
BP 170303P00045000 P 03/03/17 45.0 10.85 12.15
BP 170310C00028000 C 03/10/17 28.0 5.20 5.80
BP 170310C00029000 C 03/10/17 29.0 4.20 4.80
BP 170310C00030000 C 03/10/17 30.0 3.05 4.90
BP 170310C00031000 C 03/10/17 31.0 2.19 2.91
BP 170310C00031500 C 03/10/17 31.5 1.90 2.27
BP 170310C00032000 C 03/10/17 32.0 1.51 1.57
BP 170310C00032500 C 03/10/17 32.5 1.09 1.14
BP 170310C00033000 C 03/10/17 33.0 0.72 0.77
BP 170310C00033500 C 03/10/17 33.5 0.43 0.47
BP 170310C00034000 C 03/10/17 34.0 0.22 0.26
BP 170310C00034500 C 03/10/17 34.5 0.10 0.14
BP 170310C00035000 C 03/10/17 35.0 0.03 0.08
BP 170310C00035500 C 03/10/17 35.5 0.01 0.04
BP 170310C00036000 C 03/10/17 36.0 0.00 0.03
BP 170310C00036500 C 03/10/17 36.5 0.00 0.04
BP 170310C00037000 C 03/10/17 37.0 0.00 0.03
BP 170310C00037500 C 03/10/17 37.5 0.00 0.03
BP 170310C00038000 C 03/10/17 38.0 0.00 0.03
BP 170310C00038500 C 03/10/17 38.5 0.00 0.03
BP 170310C00039000 C 03/10/17 39.0 0.00 0.03
BP 170310C00039500 C 03/10/17 39.5 0.00 0.03
BP 170310C00040000 C 03/10/17 40.0 0.00 0.03
BP 170310C00040500 C 03/10/17 40.5 0.00 0.03
BP 170310C00041000 C 03/10/17 41.0 0.00 0.03
BP 170310C00041500 C 03/10/17 41.5 0.00 0.03
BP 170310C00042000 C 03/10/17 42.0 0.00 0.03
BP 170310C00042500 C 03/10/17 42.5 0.00 0.03
BP 170310C00043000 C 03/10/17 43.0 0.00 0.03
BP 170310C00043500 C 03/10/17 43.5 0.00 0.03
BP 170310C00044000 C 03/10/17 44.0 0.00 0.03
BP 170310P00028000 P 03/10/17 28.0 0.00 0.03
BP 170310P00029000 P 03/10/17 29.0 0.00 0.04
BP 170310P00030000 P 03/10/17 30.0 0.00 0.05
BP 170310P00031000 P 03/10/17 31.0 0.01 0.06
BP 170310P00031500 P 03/10/17 31.5 0.04 0.07
BP 170310P00032000 P 03/10/17 32.0 0.08 0.12
BP 170310P00032500 P 03/10/17 32.5 0.16 0.20
BP 170310P00033000 P 03/10/17 33.0 0.29 0.33
BP 170310P00033500 P 03/10/17 33.5 0.49 0.54
BP 170310P00034000 P 03/10/17 34.0 0.78 0.83
BP 170310P00034500 P 03/10/17 34.5 1.14 1.23
BP 170310P00035000 P 03/10/17 35.0 1.36 1.73
BP 170310P00035500 P 03/10/17 35.5 1.84 2.25
BP 170310P00036000 P 03/10/17 36.0 2.55 2.64
BP 170310P00036500 P 03/10/17 36.5 2.69 3.25
BP 170310P00037000 P 03/10/17 37.0 2.49 4.55
BP 170310P00037500 P 03/10/17 37.5 2.49 5.10
BP 170310P00038000 P 03/10/17 38.0 2.95 6.00
BP 170310P00038500 P 03/10/17 38.5 3.40 6.15
BP 170310P00039000 P 03/10/17 39.0 3.95 7.20
BP 170310P00039500 P 03/10/17 39.5 5.55 7.55
BP 170310P00040000 P 03/10/17 40.0 6.05 7.45
BP 170310P00040500 P 03/10/17 40.5 6.55 8.65
BP 170310P00041000 P 03/10/17 41.0 5.85 9.35
BP 170310P00041500 P 03/10/17 41.5 6.40 9.85
BP 170310P00042000 P 03/10/17 42.0 6.85 10.35
BP 170310P00042500 P 03/10/17 42.5 7.35 10.80
BP 170310P00043000 P 03/10/17 43.0 7.85 11.30
BP 170310P00043500 P 03/10/17 43.5 8.35 11.85
BP 170310P00044000 P 03/10/17 44.0 10.25 10.80
BP 170317C00025000 C 03/17/17 25.0 8.20 8.60
BP 170317C00028000 C 03/17/17 28.0 5.30 5.55
BP 170317C00029000 C 03/17/17 29.0 4.35 4.55
BP 170317C00030000 C 03/17/17 30.0 3.35 3.55
BP 170317C00031000 C 03/17/17 31.0 2.47 2.53
BP 170317C00032000 C 03/17/17 32.0 1.57 1.63
BP 170317C00033000 C 03/17/17 33.0 0.81 0.85
BP 170317C00034000 C 03/17/17 34.0 0.31 0.34
BP 170317C00035000 C 03/17/17 35.0 0.09 0.11
BP 170317C00036000 C 03/17/17 36.0 0.01 0.04
BP 170317C00037000 C 03/17/17 37.0 0.00 0.04
BP 170317C00038000 C 03/17/17 38.0 0.00 0.03
BP 170317C00039000 C 03/17/17 39.0 0.00 0.03
BP 170317C00040000 C 03/17/17 40.0 0.00 0.02
BP 170317C00041000 C 03/17/17 41.0 0.00 0.03
BP 170317C00042000 C 03/17/17 42.0 0.00 0.03
BP 170317C00043000 C 03/17/17 43.0 0.00 0.03
BP 170317C00044000 C 03/17/17 44.0 0.00 0.03
BP 170317C00045000 C 03/17/17 45.0 0.00 0.03
BP 170317C00050000 C 03/17/17 50.0 0.00 0.03
BP 170317P00025000 P 03/17/17 25.0 0.00 0.03
BP 170317P00028000 P 03/17/17 28.0 0.00 0.04
BP 170317P00029000 P 03/17/17 29.0 0.00 0.03
BP 170317P00030000 P 03/17/17 30.0 0.01 0.03
BP 170317P00031000 P 03/17/17 31.0 0.05 0.07
BP 170317P00032000 P 03/17/17 32.0 0.14 0.16
BP 170317P00033000 P 03/17/17 33.0 0.36 0.39
BP 170317P00034000 P 03/17/17 34.0 0.85 0.90
BP 170317P00035000 P 03/17/17 35.0 1.61 1.68
BP 170317P00036000 P 03/17/17 36.0 2.57 2.63
BP 170317P00037000 P 03/17/17 37.0 3.55 3.70
BP 170317P00038000 P 03/17/17 38.0 4.55 4.70
BP 170317P00039000 P 03/17/17 39.0 5.40 5.70
BP 170317P00040000 P 03/17/17 40.0 6.50 6.70
BP 170317P00041000 P 03/17/17 41.0 7.30 7.80
BP 170317P00042000 P 03/17/17 42.0 6.95 10.15
BP 170317P00043000 P 03/17/17 43.0 9.40 9.80
BP 170317P00044000 P 03/17/17 44.0 10.35 10.90
BP 170317P00045000 P 03/17/17 45.0 10.00 13.15
BP 170317P00050000 P 03/17/17 50.0 16.45 16.75
BP 170324C00028000 C 03/24/17 28.0 5.20 5.90
BP 170324C00029000 C 03/24/17 29.0 4.05 4.80
BP 170324C00030000 C 03/24/17 30.0 3.35 3.85
BP 170324C00031000 C 03/24/17 31.0 2.26 2.97
BP 170324C00031500 C 03/24/17 31.5 1.96 2.37
BP 170324C00032000 C 03/24/17 32.0 1.58 1.71
BP 170324C00032500 C 03/24/17 32.5 1.23 1.30
BP 170324C00033000 C 03/24/17 33.0 0.89 0.94
BP 170324C00033500 C 03/24/17 33.5 0.60 0.65
BP 170324C00034000 C 03/24/17 34.0 0.38 0.43
BP 170324C00034500 C 03/24/17 34.5 0.21 0.27
BP 170324C00035000 C 03/24/17 35.0 0.14 0.16
BP 170324C00035500 C 03/24/17 35.5 0.07 0.10
BP 170324C00036000 C 03/24/17 36.0 0.02 0.07
BP 170324C00036500 C 03/24/17 36.5 0.01 0.05
BP 170324C00037000 C 03/24/17 37.0 0.00 0.04
BP 170324C00037500 C 03/24/17 37.5 0.00 0.04
BP 170324C00038000 C 03/24/17 38.0 0.00 0.03
BP 170324C00038500 C 03/24/17 38.5 0.00 0.03
BP 170324C00039000 C 03/24/17 39.0 0.00 0.03
BP 170324C00039500 C 03/24/17 39.5 0.00 0.03
BP 170324C00040000 C 03/24/17 40.0 0.00 0.03
BP 170324C00040500 C 03/24/17 40.5 0.00 0.03
BP 170324C00041000 C 03/24/17 41.0 0.00 0.02
BP 170324C00041500 C 03/24/17 41.5 0.00 0.02
BP 170324C00042000 C 03/24/17 42.0 0.00 0.02
BP 170324C00042500 C 03/24/17 42.5 0.00 0.02
BP 170324C00043000 C 03/24/17 43.0 0.00 0.02
BP 170324C00043500 C 03/24/17 43.5 0.00 0.02
BP 170324C00044000 C 03/24/17 44.0 0.00 0.02
BP 170324P00028000 P 03/24/17 28.0 0.00 0.04
BP 170324P00029000 P 03/24/17 29.0 0.01 0.05
BP 170324P00030000 P 03/24/17 30.0 0.03 0.07
BP 170324P00031000 P 03/24/17 31.0 0.08 0.12
BP 170324P00031500 P 03/24/17 31.5 0.12 0.15
BP 170324P00032000 P 03/24/17 32.0 0.19 0.23
BP 170324P00032500 P 03/24/17 32.5 0.29 0.35
BP 170324P00033000 P 03/24/17 33.0 0.44 0.49
BP 170324P00033500 P 03/24/17 33.5 0.65 0.70
BP 170324P00034000 P 03/24/17 34.0 0.92 0.98
BP 170324P00034500 P 03/24/17 34.5 1.27 1.33
BP 170324P00035000 P 03/24/17 35.0 1.64 1.77
BP 170324P00035500 P 03/24/17 35.5 1.87 2.19
BP 170324P00036000 P 03/24/17 36.0 2.18 2.87
BP 170324P00036500 P 03/24/17 36.5 2.63 3.35
BP 170324P00037000 P 03/24/17 37.0 3.30 3.80
BP 170324P00037500 P 03/24/17 37.5 3.80 4.50
BP 170324P00038000 P 03/24/17 38.0 2.88 6.15
BP 170324P00038500 P 03/24/17 38.5 3.35 5.40
BP 170324P00039000 P 03/24/17 39.0 5.05 7.15
BP 170324P00039500 P 03/24/17 39.5 4.40 7.75
BP 170324P00040000 P 03/24/17 40.0 4.90 6.95
BP 170324P00040500 P 03/24/17 40.5 5.40 7.45
BP 170324P00041000 P 03/24/17 41.0 5.85 9.30
BP 170324P00041500 P 03/24/17 41.5 6.35 9.80
BP 170324P00042000 P 03/24/17 42.0 6.85 10.35
BP 170324P00042500 P 03/24/17 42.5 7.35 10.85
BP 170324P00043000 P 03/24/17 43.0 7.85 11.30
BP 170324P00043500 P 03/24/17 43.5 8.35 11.80
BP 170324P00044000 P 03/24/17 44.0 10.20 10.85
BP 170331C00028000 C 03/31/17 28.0 5.20 5.90
BP 170331C00029000 C 03/31/17 29.0 4.25 4.85
BP 170331C00030000 C 03/31/17 30.0 3.15 3.85
BP 170331C00031000 C 03/31/17 31.0 2.33 2.98
BP 170331C00031500 C 03/31/17 31.5 2.03 2.27
BP 170331C00032000 C 03/31/17 32.0 1.70 1.75
BP 170331C00032500 C 03/31/17 32.5 1.31 1.37
BP 170331C00033000 C 03/31/17 33.0 0.98 1.03
BP 170331C00033500 C 03/31/17 33.5 0.69 0.73
BP 170331C00034000 C 03/31/17 34.0 0.45 0.51
BP 170331C00034500 C 03/31/17 34.5 0.28 0.32
BP 170331C00035000 C 03/31/17 35.0 0.16 0.20
BP 170331C00035500 C 03/31/17 35.5 0.09 0.12
BP 170331C00036000 C 03/31/17 36.0 0.06 0.08
BP 170331C00036500 C 03/31/17 36.5 0.02 0.06
BP 170331C00037000 C 03/31/17 37.0 0.00 0.05
BP 170331C00037500 C 03/31/17 37.5 0.00 0.04
BP 170331C00038000 C 03/31/17 38.0 0.00 0.03
BP 170331C00038500 C 03/31/17 38.5 0.00 0.03
BP 170331C00039000 C 03/31/17 39.0 0.00 0.03
BP 170331C00039500 C 03/31/17 39.5 0.00 0.03
BP 170331C00040000 C 03/31/17 40.0 0.00 0.03
BP 170331C00040500 C 03/31/17 40.5 0.00 0.03
BP 170331C00041000 C 03/31/17 41.0 0.00 0.03
BP 170331C00041500 C 03/31/17 41.5 0.00 0.02
BP 170331C00042000 C 03/31/17 42.0 0.00 0.02
BP 170331C00042500 C 03/31/17 42.5 0.00 0.02
BP 170331C00043000 C 03/31/17 43.0 0.00 0.02
BP 170331C00043500 C 03/31/17 43.5 0.00 0.02
BP 170331C00044000 C 03/31/17 44.0 0.00 0.02
BP 170331P00028000 P 03/31/17 28.0 0.00 0.05
BP 170331P00029000 P 03/31/17 29.0 0.02 0.06
BP 170331P00030000 P 03/31/17 30.0 0.05 0.09
BP 170331P00031000 P 03/31/17 31.0 0.11 0.15
BP 170331P00031500 P 03/31/17 31.5 0.16 0.21
BP 170331P00032000 P 03/31/17 32.0 0.24 0.29
BP 170331P00032500 P 03/31/17 32.5 0.36 0.40
BP 170331P00033000 P 03/31/17 33.0 0.52 0.55
BP 170331P00033500 P 03/31/17 33.5 0.73 0.79
BP 170331P00034000 P 03/31/17 34.0 1.00 1.04
BP 170331P00034500 P 03/31/17 34.5 1.32 1.39
BP 170331P00035000 P 03/31/17 35.0 1.68 1.81
BP 170331P00035500 P 03/31/17 35.5 1.92 2.30
BP 170331P00036000 P 03/31/17 36.0 2.21 2.91
BP 170331P00036500 P 03/31/17 36.5 2.68 3.30
BP 170331P00037000 P 03/31/17 37.0 3.25 3.80
BP 170331P00037500 P 03/31/17 37.5 3.80 4.25
BP 170331P00038000 P 03/31/17 38.0 4.20 4.85
BP 170331P00038500 P 03/31/17 38.5 3.35 6.15
BP 170331P00039000 P 03/31/17 39.0 3.95 6.25
BP 170331P00039500 P 03/31/17 39.5 4.35 6.50
BP 170331P00040000 P 03/31/17 40.0 4.85 7.00
BP 170331P00040500 P 03/31/17 40.5 5.35 7.50
BP 170331P00041000 P 03/31/17 41.0 5.90 9.30
BP 170331P00041500 P 03/31/17 41.5 6.35 9.85
BP 170331P00042000 P 03/31/17 42.0 6.85 10.35
BP 170331P00042500 P 03/31/17 42.5 7.35 10.80
BP 170331P00043000 P 03/31/17 43.0 7.85 11.35
BP 170331P00043500 P 03/31/17 43.5 8.30 11.85
BP 170331P00044000 P 03/31/17 44.0 10.15 10.90
BP 170421C00019000 C 04/21/17 19.0 14.15 14.70
BP 170421C00020000 C 04/21/17 20.0 13.15 13.75
BP 170421C00021000 C 04/21/17 21.0 12.15 12.75
BP 170421C00022000 C 04/21/17 22.0 11.15 11.75
BP 170421C00023000 C 04/21/17 23.0 10.35 10.55
BP 170421C00024000 C 04/21/17 24.0 9.25 9.80
BP 170421C00025000 C 04/21/17 25.0 8.35 8.60
BP 170421C00026000 C 04/21/17 26.0 7.40 7.60
BP 170421C00027000 C 04/21/17 27.0 6.40 6.60
BP 170421C00028000 C 04/21/17 28.0 5.45 5.60
BP 170421C00029000 C 04/21/17 29.0 4.45 4.65
BP 170421C00030000 C 04/21/17 30.0 3.55 3.70
BP 170421C00031000 C 04/21/17 31.0 2.70 2.76
BP 170421C00032000 C 04/21/17 32.0 1.87 1.93
BP 170421C00033000 C 04/21/17 33.0 1.19 1.24
BP 170421C00034000 C 04/21/17 34.0 0.66 0.71
BP 170421C00035000 C 04/21/17 35.0 0.33 0.35
BP 170421C00036000 C 04/21/17 36.0 0.13 0.16
BP 170421C00037000 C 04/21/17 37.0 0.06 0.07
BP 170421C00038000 C 04/21/17 38.0 0.02 0.04
BP 170421C00039000 C 04/21/17 39.0 0.01 0.02
BP 170421C00040000 C 04/21/17 40.0 0.00 0.02
BP 170421C00041000 C 04/21/17 41.0 0.00 0.03
BP 170421C00042000 C 04/21/17 42.0 0.00 0.02
BP 170421C00043000 C 04/21/17 43.0 0.00 0.03
BP 170421C00044000 C 04/21/17 44.0 0.00 0.02
BP 170421C00045000 C 04/21/17 45.0 0.00 0.02
BP 170421P00019000 P 04/21/17 19.0 0.00 0.03
BP 170421P00020000 P 04/21/17 20.0 0.00 0.03
BP 170421P00021000 P 04/21/17 21.0 0.00 0.03
BP 170421P00022000 P 04/21/17 22.0 0.00 0.03
BP 170421P00023000 P 04/21/17 23.0 0.00 0.03
BP 170421P00024000 P 04/21/17 24.0 0.00 0.04
BP 170421P00025000 P 04/21/17 25.0 0.00 0.04
BP 170421P00026000 P 04/21/17 26.0 0.00 0.05
BP 170421P00027000 P 04/21/17 27.0 0.02 0.03
BP 170421P00028000 P 04/21/17 28.0 0.04 0.05
BP 170421P00029000 P 04/21/17 29.0 0.06 0.08
BP 170421P00030000 P 04/21/17 30.0 0.12 0.14
BP 170421P00031000 P 04/21/17 31.0 0.22 0.24
BP 170421P00032000 P 04/21/17 32.0 0.40 0.42
BP 170421P00033000 P 04/21/17 33.0 0.70 0.72
BP 170421P00034000 P 04/21/17 34.0 1.17 1.20
BP 170421P00035000 P 04/21/17 35.0 1.82 1.86
BP 170421P00036000 P 04/21/17 36.0 2.64 2.71
BP 170421P00037000 P 04/21/17 37.0 3.55 3.70
BP 170421P00038000 P 04/21/17 38.0 4.55 4.70
BP 170421P00039000 P 04/21/17 39.0 5.50 5.65
BP 170421P00040000 P 04/21/17 40.0 6.50 6.70
BP 170421P00041000 P 04/21/17 41.0 7.10 7.85
BP 170421P00042000 P 04/21/17 42.0 8.50 8.65
BP 170421P00043000 P 04/21/17 43.0 9.30 9.85
BP 170421P00044000 P 04/21/17 44.0 10.25 10.80
BP 170421P00045000 P 04/21/17 45.0 11.45 11.70
BP 170721C00020000 C 07/21/17 20.0 13.35 13.80
BP 170721C00021000 C 07/21/17 21.0 12.25 13.85
BP 170721C00022000 C 07/21/17 22.0 11.20 11.75
BP 170721C00023000 C 07/21/17 23.0 10.35 12.00
BP 170721C00024000 C 07/21/17 24.0 9.40 9.70
BP 170721C00025000 C 07/21/17 25.0 8.40 8.65
BP 170721C00026000 C 07/21/17 26.0 7.45 7.70
BP 170721C00027000 C 07/21/17 27.0 6.45 6.80
BP 170721C00028000 C 07/21/17 28.0 5.45 5.90
BP 170721C00029000 C 07/21/17 29.0 4.60 4.80
BP 170721C00030000 C 07/21/17 30.0 3.75 3.95
BP 170721C00031000 C 07/21/17 31.0 2.97 3.10
BP 170721C00032000 C 07/21/17 32.0 2.24 2.39
BP 170721C00033000 C 07/21/17 33.0 1.64 1.74
BP 170721C00034000 C 07/21/17 34.0 1.15 1.21
BP 170721C00035000 C 07/21/17 35.0 0.76 0.85
BP 170721C00036000 C 07/21/17 36.0 0.48 0.52
BP 170721C00037000 C 07/21/17 37.0 0.29 0.34
BP 170721C00038000 C 07/21/17 38.0 0.17 0.22
BP 170721C00039000 C 07/21/17 39.0 0.09 0.15
BP 170721C00040000 C 07/21/17 40.0 0.05 0.10
BP 170721C00041000 C 07/21/17 41.0 0.04 0.07
BP 170721C00042000 C 07/21/17 42.0 0.01 0.05
BP 170721C00043000 C 07/21/17 43.0 0.00 0.05
BP 170721C00044000 C 07/21/17 44.0 0.00 0.04
BP 170721C00045000 C 07/21/17 45.0 0.00 0.04
BP 170721P00020000 P 07/21/17 20.0 0.01 0.06
BP 170721P00021000 P 07/21/17 21.0 0.02 0.06
BP 170721P00022000 P 07/21/17 22.0 0.03 0.08
BP 170721P00023000 P 07/21/17 23.0 0.05 0.10
BP 170721P00024000 P 07/21/17 24.0 0.07 0.12
BP 170721P00025000 P 07/21/17 25.0 0.09 0.16
BP 170721P00026000 P 07/21/17 26.0 0.13 0.21
BP 170721P00027000 P 07/21/17 27.0 0.20 0.25
BP 170721P00028000 P 07/21/17 28.0 0.29 0.33
BP 170721P00029000 P 07/21/17 29.0 0.41 0.43
BP 170721P00030000 P 07/21/17 30.0 0.58 0.65
BP 170721P00031000 P 07/21/17 31.0 0.82 0.88
BP 170721P00032000 P 07/21/17 32.0 1.14 1.17
BP 170721P00033000 P 07/21/17 33.0 1.55 1.62
BP 170721P00034000 P 07/21/17 34.0 2.08 2.22
BP 170721P00035000 P 07/21/17 35.0 2.73 2.81
BP 170721P00036000 P 07/21/17 36.0 3.45 3.60
BP 170721P00037000 P 07/21/17 37.0 4.25 4.40
BP 170721P00038000 P 07/21/17 38.0 5.10 5.35
BP 170721P00039000 P 07/21/17 39.0 6.00 6.25
BP 170721P00040000 P 07/21/17 40.0 6.95 7.15
BP 170721P00041000 P 07/21/17 41.0 7.95 8.20
BP 170721P00042000 P 07/21/17 42.0 8.95 9.20
BP 170721P00043000 P 07/21/17 43.0 9.50 11.55
BP 170721P00044000 P 07/21/17 44.0 10.90 11.15
BP 170721P00045000 P 07/21/17 45.0 11.90 12.25
BP 180119C00015000 C 01/19/18 15.0 18.20 18.75
BP 180119C00018000 C 01/19/18 18.0 15.20 15.75
BP 180119C00020000 C 01/19/18 20.0 12.05 13.70
BP 180119C00023000 C 01/19/18 23.0 10.35 10.75
BP 180119C00025000 C 01/19/18 25.0 8.45 8.75
BP 180119C00028000 C 01/19/18 28.0 5.75 5.85
BP 180119C00030000 C 01/19/18 30.0 4.15 4.25
BP 180119C00032000 C 01/19/18 32.0 2.85 2.94
BP 180119C00035000 C 01/19/18 35.0 1.45 1.53
BP 180119C00037000 C 01/19/18 37.0 0.87 0.94
BP 180119C00040000 C 01/19/18 40.0 0.38 0.40
BP 180119C00042000 C 01/19/18 42.0 0.20 0.25
BP 180119C00045000 C 01/19/18 45.0 0.09 0.11
BP 180119C00047000 C 01/19/18 47.0 0.04 0.07
BP 180119C00050000 C 01/19/18 50.0 0.02 0.08
BP 180119P00015000 P 01/19/18 15.0 0.04 0.09
BP 180119P00018000 P 01/19/18 18.0 0.11 0.16
BP 180119P00020000 P 01/19/18 20.0 0.17 0.23
BP 180119P00023000 P 01/19/18 23.0 0.34 0.41
BP 180119P00025000 P 01/19/18 25.0 0.57 0.60
BP 180119P00028000 P 01/19/18 28.0 1.11 1.15
BP 180119P00030000 P 01/19/18 30.0 1.70 1.79
BP 180119P00032000 P 01/19/18 32.0 2.51 2.56
BP 180119P00035000 P 01/19/18 35.0 4.20 4.30
BP 180119P00037000 P 01/19/18 37.0 5.65 5.75
BP 180119P00040000 P 01/19/18 40.0 8.10 8.30
BP 180119P00042000 P 01/19/18 42.0 9.90 10.40
BP 180119P00045000 P 01/19/18 45.0 12.65 13.35
BP 180119P00047000 P 01/19/18 47.0 14.60 15.25
BP 180119P00050000 P 01/19/18 50.0 17.65 18.20
BP 190118C00020000 C 01/18/19 20.0 13.20 13.80
BP 190118C00023000 C 01/18/19 23.0 10.20 10.80
BP 190118C00025000 C 01/18/19 25.0 8.40 8.75
BP 190118C00028000 C 01/18/19 28.0 5.75 6.15
BP 190118C00030000 C 01/18/19 30.0 4.45 4.75
BP 190118C00032000 C 01/18/19 32.0 3.35 3.55
BP 190118C00035000 C 01/18/19 35.0 2.10 2.22
BP 190118C00037000 C 01/18/19 37.0 1.50 1.63
BP 190118C00040000 C 01/18/19 40.0 0.90 0.99
BP 190118C00042000 C 01/18/19 42.0 0.65 0.71
BP 190118C00045000 C 01/18/19 45.0 0.30 0.45
BP 190118C00047000 C 01/18/19 47.0 0.18 0.32
BP 190118C00050000 C 01/18/19 50.0 0.09 0.24
BP 190118P00020000 P 01/18/19 20.0 0.58 0.73
BP 190118P00023000 P 01/18/19 23.0 1.10 1.26
BP 190118P00025000 P 01/18/19 25.0 1.58 1.72
BP 190118P00028000 P 01/18/19 28.0 2.51 2.67
BP 190118P00030000 P 01/18/19 30.0 3.30 3.55
BP 190118P00032000 P 01/18/19 32.0 4.35 4.50
BP 190118P00035000 P 01/18/19 35.0 6.15 6.35
BP 190118P00037000 P 01/18/19 37.0 7.35 7.90
BP 190118P00040000 P 01/18/19 40.0 9.85 10.25
BP 190118P00042000 P 01/18/19 42.0 11.45 11.95
BP 190118P00045000 P 01/18/19 45.0 14.05 14.65
BP 190118P00047000 P 01/18/19 47.0 15.90 16.55
BP 190118P00050000 P 01/18/19 50.0 18.75 19.35

OPRA data is delayed 15 minutes.