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 (2017-06-02)Premium Content

Bp Plc (BP)
As of Aug 22 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 170825C00025000 C 08/25/17 25.0 8.95 9.55
BP 170825C00026000 C 08/25/17 26.0 7.95 8.95
BP 170825C00027000 C 08/25/17 27.0 7.05 7.35
BP 170825C00028000 C 08/25/17 28.0 6.10 6.25
BP 170825C00029000 C 08/25/17 29.0 5.10 5.25
BP 170825C00030000 C 08/25/17 30.0 4.10 4.25
BP 170825C00030500 C 08/25/17 30.5 3.60 3.75
BP 170825C00031000 C 08/25/17 31.0 3.10 3.25
BP 170825C00031500 C 08/25/17 31.5 2.63 2.75
BP 170825C00032000 C 08/25/17 32.0 2.13 2.26
BP 170825C00032500 C 08/25/17 32.5 1.63 1.73
BP 170825C00033000 C 08/25/17 33.0 1.12 1.24
BP 170825C00033500 C 08/25/17 33.5 0.65 0.76
BP 170825C00034000 C 08/25/17 34.0 0.27 0.29
BP 170825C00034500 C 08/25/17 34.5 0.05 0.08
BP 170825C00035000 C 08/25/17 35.0 0.00 0.03
BP 170825C00035500 C 08/25/17 35.5 0.00 0.02
BP 170825C00036000 C 08/25/17 36.0 0.00 0.01
BP 170825C00036500 C 08/25/17 36.5 0.00 0.02
BP 170825C00037000 C 08/25/17 37.0 0.00 0.02
BP 170825C00037500 C 08/25/17 37.5 0.00 0.02
BP 170825C00038000 C 08/25/17 38.0 0.00 0.02
BP 170825C00038500 C 08/25/17 38.5 0.00 0.02
BP 170825C00039000 C 08/25/17 39.0 0.00 0.02
BP 170825C00039500 C 08/25/17 39.5 0.00 0.02
BP 170825C00040000 C 08/25/17 40.0 0.00 0.02
BP 170825C00041000 C 08/25/17 41.0 0.00 0.02
BP 170825C00042000 C 08/25/17 42.0 0.00 0.02
BP 170825C00043000 C 08/25/17 43.0 0.00 0.02
BP 170825P00025000 P 08/25/17 25.0 0.00 0.02
BP 170825P00026000 P 08/25/17 26.0 0.00 0.02
BP 170825P00027000 P 08/25/17 27.0 0.00 0.02
BP 170825P00028000 P 08/25/17 28.0 0.00 0.02
BP 170825P00029000 P 08/25/17 29.0 0.00 0.02
BP 170825P00030000 P 08/25/17 30.0 0.00 0.02
BP 170825P00030500 P 08/25/17 30.5 0.00 0.02
BP 170825P00031000 P 08/25/17 31.0 0.00 0.02
BP 170825P00031500 P 08/25/17 31.5 0.00 0.02
BP 170825P00032000 P 08/25/17 32.0 0.00 0.02
BP 170825P00032500 P 08/25/17 32.5 0.00 0.02
BP 170825P00033000 P 08/25/17 33.0 0.00 0.02
BP 170825P00033500 P 08/25/17 33.5 0.02 0.05
BP 170825P00034000 P 08/25/17 34.0 0.11 0.12
BP 170825P00034500 P 08/25/17 34.5 0.37 0.44
BP 170825P00035000 P 08/25/17 35.0 0.82 0.89
BP 170825P00035500 P 08/25/17 35.5 1.24 1.38
BP 170825P00036000 P 08/25/17 36.0 1.77 1.94
BP 170825P00036500 P 08/25/17 36.5 2.23 2.42
BP 170825P00037000 P 08/25/17 37.0 2.77 2.94
BP 170825P00037500 P 08/25/17 37.5 3.30 3.50
BP 170825P00038000 P 08/25/17 38.0 3.80 4.05
BP 170825P00038500 P 08/25/17 38.5 4.30 4.45
BP 170825P00039000 P 08/25/17 39.0 4.80 4.95
BP 170825P00039500 P 08/25/17 39.5 5.30 5.45
BP 170825P00040000 P 08/25/17 40.0 5.80 5.95
BP 170825P00041000 P 08/25/17 41.0 6.80 6.90
BP 170825P00042000 P 08/25/17 42.0 7.50 8.20
BP 170825P00043000 P 08/25/17 43.0 8.65 9.10
BP 170901C00028000 C 09/01/17 28.0 6.10 6.25
BP 170901C00029000 C 09/01/17 29.0 5.10 5.25
BP 170901C00030000 C 09/01/17 30.0 4.10 4.25
BP 170901C00030500 C 09/01/17 30.5 3.60 3.90
BP 170901C00031000 C 09/01/17 31.0 3.10 3.25
BP 170901C00031500 C 09/01/17 31.5 2.64 2.72
BP 170901C00032000 C 09/01/17 32.0 2.14 2.28
BP 170901C00032500 C 09/01/17 32.5 1.60 1.73
BP 170901C00033000 C 09/01/17 33.0 1.14 1.31
BP 170901C00033500 C 09/01/17 33.5 0.77 0.82
BP 170901C00034000 C 09/01/17 34.0 0.42 0.45
BP 170901C00034500 C 09/01/17 34.5 0.17 0.18
BP 170901C00035000 C 09/01/17 35.0 0.04 0.07
BP 170901C00035500 C 09/01/17 35.5 0.00 0.04
BP 170901C00036000 C 09/01/17 36.0 0.00 0.03
BP 170901C00036500 C 09/01/17 36.5 0.00 0.02
BP 170901C00037000 C 09/01/17 37.0 0.00 0.02
BP 170901C00037500 C 09/01/17 37.5 0.00 0.02
BP 170901C00038000 C 09/01/17 38.0 0.00 0.02
BP 170901C00038500 C 09/01/17 38.5 0.00 0.02
BP 170901C00039000 C 09/01/17 39.0 0.00 0.02
BP 170901C00040000 C 09/01/17 40.0 0.00 0.02
BP 170901C00041000 C 09/01/17 41.0 0.00 0.02
BP 170901C00042000 C 09/01/17 42.0 0.00 0.02
BP 170901C00043000 C 09/01/17 43.0 0.00 0.02
BP 170901P00028000 P 09/01/17 28.0 0.00 0.03
BP 170901P00029000 P 09/01/17 29.0 0.00 0.02
BP 170901P00030000 P 09/01/17 30.0 0.00 0.03
BP 170901P00030500 P 09/01/17 30.5 0.00 0.03
BP 170901P00031000 P 09/01/17 31.0 0.00 0.03
BP 170901P00031500 P 09/01/17 31.5 0.00 0.03
BP 170901P00032000 P 09/01/17 32.0 0.00 0.04
BP 170901P00032500 P 09/01/17 32.5 0.01 0.05
BP 170901P00033000 P 09/01/17 33.0 0.05 0.08
BP 170901P00033500 P 09/01/17 33.5 0.11 0.15
BP 170901P00034000 P 09/01/17 34.0 0.25 0.27
BP 170901P00034500 P 09/01/17 34.5 0.48 0.54
BP 170901P00035000 P 09/01/17 35.0 0.86 0.94
BP 170901P00035500 P 09/01/17 35.5 1.32 1.42
BP 170901P00036000 P 09/01/17 36.0 1.80 1.94
BP 170901P00036500 P 09/01/17 36.5 2.31 2.43
BP 170901P00037000 P 09/01/17 37.0 2.79 2.97
BP 170901P00037500 P 09/01/17 37.5 3.30 3.80
BP 170901P00038000 P 09/01/17 38.0 3.80 4.10
BP 170901P00038500 P 09/01/17 38.5 4.30 4.45
BP 170901P00039000 P 09/01/17 39.0 4.80 5.00
BP 170901P00040000 P 09/01/17 40.0 5.80 5.95
BP 170901P00041000 P 09/01/17 41.0 6.80 7.10
BP 170901P00042000 P 09/01/17 42.0 7.80 8.30
BP 170901P00043000 P 09/01/17 43.0 8.80 9.35
BP 170908C00028000 C 09/08/17 28.0 6.10 6.25
BP 170908C00029000 C 09/08/17 29.0 5.15 5.25
BP 170908C00030000 C 09/08/17 30.0 4.15 4.25
BP 170908C00031000 C 09/08/17 31.0 3.15 3.25
BP 170908C00032000 C 09/08/17 32.0 2.15 2.24
BP 170908C00033000 C 09/08/17 33.0 1.24 1.32
BP 170908C00034000 C 09/08/17 34.0 0.47 0.55
BP 170908C00035000 C 09/08/17 35.0 0.09 0.13
BP 170908C00036000 C 09/08/17 36.0 0.00 0.04
BP 170908C00037000 C 09/08/17 37.0 0.00 0.03
BP 170908C00038000 C 09/08/17 38.0 0.00 0.02
BP 170908C00039000 C 09/08/17 39.0 0.00 0.02
BP 170908C00040000 C 09/08/17 40.0 0.00 0.02
BP 170908C00041000 C 09/08/17 41.0 0.00 0.02
BP 170908C00042000 C 09/08/17 42.0 0.00 0.02
BP 170908C00043000 C 09/08/17 43.0 0.00 0.02
BP 170908P00028000 P 09/08/17 28.0 0.00 0.03
BP 170908P00029000 P 09/08/17 29.0 0.00 0.03
BP 170908P00030000 P 09/08/17 30.0 0.00 0.03
BP 170908P00031000 P 09/08/17 31.0 0.00 0.04
BP 170908P00032000 P 09/08/17 32.0 0.02 0.05
BP 170908P00033000 P 09/08/17 33.0 0.08 0.12
BP 170908P00034000 P 09/08/17 34.0 0.31 0.35
BP 170908P00035000 P 09/08/17 35.0 0.90 0.97
BP 170908P00036000 P 09/08/17 36.0 1.81 1.89
BP 170908P00037000 P 09/08/17 37.0 2.79 2.91
BP 170908P00038000 P 09/08/17 38.0 3.80 3.95
BP 170908P00039000 P 09/08/17 39.0 4.80 4.90
BP 170908P00040000 P 09/08/17 40.0 5.80 5.90
BP 170908P00041000 P 09/08/17 41.0 6.80 6.95
BP 170908P00042000 P 09/08/17 42.0 7.80 8.05
BP 170908P00043000 P 09/08/17 43.0 8.80 8.95
BP 170915C00024000 C 09/15/17 24.0 10.05 10.55
BP 170915C00025000 C 09/15/17 25.0 9.10 9.55
BP 170915C00027000 C 09/15/17 27.0 7.10 7.25
BP 170915C00028000 C 09/15/17 28.0 6.10 6.25
BP 170915C00029000 C 09/15/17 29.0 5.10 5.25
BP 170915C00030000 C 09/15/17 30.0 4.15 4.30
BP 170915C00031000 C 09/15/17 31.0 3.15 3.25
BP 170915C00032000 C 09/15/17 32.0 2.20 2.28
BP 170915C00033000 C 09/15/17 33.0 1.31 1.39
BP 170915C00034000 C 09/15/17 34.0 0.58 0.61
BP 170915C00035000 C 09/15/17 35.0 0.16 0.17
BP 170915C00036000 C 09/15/17 36.0 0.03 0.05
BP 170915C00037000 C 09/15/17 37.0 0.01 0.03
BP 170915C00038000 C 09/15/17 38.0 0.00 0.02
BP 170915C00039000 C 09/15/17 39.0 0.00 0.02
BP 170915C00040000 C 09/15/17 40.0 0.00 0.01
BP 170915C00041000 C 09/15/17 41.0 0.00 0.02
BP 170915C00042000 C 09/15/17 42.0 0.00 0.02
BP 170915C00043000 C 09/15/17 43.0 0.00 0.02
BP 170915C00045000 C 09/15/17 45.0 0.00 0.02
BP 170915P00024000 P 09/15/17 24.0 0.00 0.02
BP 170915P00025000 P 09/15/17 25.0 0.00 0.02
BP 170915P00027000 P 09/15/17 27.0 0.00 0.02
BP 170915P00028000 P 09/15/17 28.0 0.00 0.03
BP 170915P00029000 P 09/15/17 29.0 0.00 0.03
BP 170915P00030000 P 09/15/17 30.0 0.00 0.04
BP 170915P00031000 P 09/15/17 31.0 0.01 0.04
BP 170915P00032000 P 09/15/17 32.0 0.05 0.07
BP 170915P00033000 P 09/15/17 33.0 0.14 0.18
BP 170915P00034000 P 09/15/17 34.0 0.39 0.42
BP 170915P00035000 P 09/15/17 35.0 0.96 1.03
BP 170915P00036000 P 09/15/17 36.0 1.82 1.94
BP 170915P00037000 P 09/15/17 37.0 2.82 2.88
BP 170915P00038000 P 09/15/17 38.0 3.80 3.95
BP 170915P00039000 P 09/15/17 39.0 4.80 4.90
BP 170915P00040000 P 09/15/17 40.0 5.80 5.90
BP 170915P00041000 P 09/15/17 41.0 6.80 6.90
BP 170915P00042000 P 09/15/17 42.0 7.80 8.05
BP 170915P00043000 P 09/15/17 43.0 8.80 9.05
BP 170915P00045000 P 09/15/17 45.0 10.80 11.00
BP 170922C00028000 C 09/22/17 28.0 6.15 6.25
BP 170922C00029000 C 09/22/17 29.0 5.15 5.25
BP 170922C00030000 C 09/22/17 30.0 4.15 4.30
BP 170922C00031000 C 09/22/17 31.0 3.15 3.30
BP 170922C00032000 C 09/22/17 32.0 2.24 2.36
BP 170922C00033000 C 09/22/17 33.0 1.36 1.44
BP 170922C00034000 C 09/22/17 34.0 0.65 0.73
BP 170922C00035000 C 09/22/17 35.0 0.21 0.25
BP 170922C00036000 C 09/22/17 36.0 0.04 0.08
BP 170922C00037000 C 09/22/17 37.0 0.00 0.03
BP 170922C00038000 C 09/22/17 38.0 0.00 0.02
BP 170922C00039000 C 09/22/17 39.0 0.00 0.02
BP 170922C00040000 C 09/22/17 40.0 0.00 0.02
BP 170922C00041000 C 09/22/17 41.0 0.00 0.02
BP 170922C00042000 C 09/22/17 42.0 0.00 0.02
BP 170922C00043000 C 09/22/17 43.0 0.00 0.02
BP 170922P00028000 P 09/22/17 28.0 0.00 0.03
BP 170922P00029000 P 09/22/17 29.0 0.00 0.03
BP 170922P00030000 P 09/22/17 30.0 0.00 0.04
BP 170922P00031000 P 09/22/17 31.0 0.02 0.06
BP 170922P00032000 P 09/22/17 32.0 0.06 0.11
BP 170922P00033000 P 09/22/17 33.0 0.17 0.23
BP 170922P00034000 P 09/22/17 34.0 0.46 0.54
BP 170922P00035000 P 09/22/17 35.0 1.02 1.11
BP 170922P00036000 P 09/22/17 36.0 1.81 1.93
BP 170922P00037000 P 09/22/17 37.0 2.79 2.88
BP 170922P00038000 P 09/22/17 38.0 3.80 3.90
BP 170922P00039000 P 09/22/17 39.0 4.80 4.95
BP 170922P00040000 P 09/22/17 40.0 5.80 5.90
BP 170922P00041000 P 09/22/17 41.0 6.80 6.90
BP 170922P00042000 P 09/22/17 42.0 7.80 7.90
BP 170922P00043000 P 09/22/17 43.0 8.80 8.95
BP 170929C00029000 C 09/29/17 29.0 5.15 5.25
BP 170929C00030000 C 09/29/17 30.0 4.15 4.35
BP 170929C00031000 C 09/29/17 31.0 3.20 3.30
BP 170929C00032000 C 09/29/17 32.0 2.28 2.35
BP 170929C00033000 C 09/29/17 33.0 1.42 1.50
BP 170929C00034000 C 09/29/17 34.0 0.72 0.80
BP 170929C00035000 C 09/29/17 35.0 0.27 0.33
BP 170929C00036000 C 09/29/17 36.0 0.07 0.11
BP 170929C00037000 C 09/29/17 37.0 0.00 0.05
BP 170929C00038000 C 09/29/17 38.0 0.00 0.02
BP 170929C00039000 C 09/29/17 39.0 0.00 0.03
BP 170929C00040000 C 09/29/17 40.0 0.00 0.02
BP 170929C00041000 C 09/29/17 41.0 0.00 0.02
BP 170929C00042000 C 09/29/17 42.0 0.00 0.02
BP 170929C00043000 C 09/29/17 43.0 0.00 0.02
BP 170929P00029000 P 09/29/17 29.0 0.00 0.04
BP 170929P00030000 P 09/29/17 30.0 0.01 0.05
BP 170929P00031000 P 09/29/17 31.0 0.04 0.08
BP 170929P00032000 P 09/29/17 32.0 0.09 0.14
BP 170929P00033000 P 09/29/17 33.0 0.23 0.29
BP 170929P00034000 P 09/29/17 34.0 0.52 0.58
BP 170929P00035000 P 09/29/17 35.0 1.07 1.14
BP 170929P00036000 P 09/29/17 36.0 1.85 1.94
BP 170929P00037000 P 09/29/17 37.0 2.80 2.88
BP 170929P00038000 P 09/29/17 38.0 3.80 3.95
BP 170929P00039000 P 09/29/17 39.0 4.80 4.90
BP 170929P00040000 P 09/29/17 40.0 5.80 5.90
BP 170929P00041000 P 09/29/17 41.0 6.80 6.90
BP 170929P00042000 P 09/29/17 42.0 7.80 7.90
BP 170929P00043000 P 09/29/17 43.0 8.80 8.90
BP 171020C00023000 C 10/20/17 23.0 11.15 11.60
BP 171020C00024000 C 10/20/17 24.0 10.15 10.45
BP 171020C00025000 C 10/20/17 25.0 9.10 9.40
BP 171020C00026000 C 10/20/17 26.0 8.15 8.40
BP 171020C00027000 C 10/20/17 27.0 7.15 7.30
BP 171020C00028000 C 10/20/17 28.0 6.20 6.30
BP 171020C00029000 C 10/20/17 29.0 5.20 5.35
BP 171020C00030000 C 10/20/17 30.0 4.25 4.35
BP 171020C00031000 C 10/20/17 31.0 3.30 3.40
BP 171020C00032000 C 10/20/17 32.0 2.40 2.49
BP 171020C00033000 C 10/20/17 33.0 1.61 1.71
BP 171020C00034000 C 10/20/17 34.0 0.94 0.99
BP 171020C00035000 C 10/20/17 35.0 0.46 0.50
BP 171020C00036000 C 10/20/17 36.0 0.19 0.20
BP 171020C00037000 C 10/20/17 37.0 0.07 0.10
BP 171020C00038000 C 10/20/17 38.0 0.02 0.04
BP 171020C00039000 C 10/20/17 39.0 0.01 0.03
BP 171020C00040000 C 10/20/17 40.0 0.00 0.03
BP 171020C00041000 C 10/20/17 41.0 0.00 0.02
BP 171020C00042000 C 10/20/17 42.0 0.00 0.02
BP 171020C00043000 C 10/20/17 43.0 0.00 0.02
BP 171020C00044000 C 10/20/17 44.0 0.00 0.02
BP 171020C00045000 C 10/20/17 45.0 0.00 0.02
BP 171020P00023000 P 10/20/17 23.0 0.00 0.03
BP 171020P00024000 P 10/20/17 24.0 0.00 0.03
BP 171020P00025000 P 10/20/17 25.0 0.00 0.03
BP 171020P00026000 P 10/20/17 26.0 0.00 0.04
BP 171020P00027000 P 10/20/17 27.0 0.01 0.04
BP 171020P00028000 P 10/20/17 28.0 0.02 0.04
BP 171020P00029000 P 10/20/17 29.0 0.04 0.06
BP 171020P00030000 P 10/20/17 30.0 0.06 0.09
BP 171020P00031000 P 10/20/17 31.0 0.12 0.16
BP 171020P00032000 P 10/20/17 32.0 0.21 0.24
BP 171020P00033000 P 10/20/17 33.0 0.39 0.42
BP 171020P00034000 P 10/20/17 34.0 0.71 0.75
BP 171020P00035000 P 10/20/17 35.0 1.22 1.27
BP 171020P00036000 P 10/20/17 36.0 1.94 2.02
BP 171020P00037000 P 10/20/17 37.0 2.77 2.90
BP 171020P00038000 P 10/20/17 38.0 3.80 3.90
BP 171020P00039000 P 10/20/17 39.0 4.80 4.90
BP 171020P00040000 P 10/20/17 40.0 5.80 5.90
BP 171020P00041000 P 10/20/17 41.0 6.80 6.90
BP 171020P00042000 P 10/20/17 42.0 7.80 8.10
BP 171020P00043000 P 10/20/17 43.0 8.80 8.95
BP 171020P00044000 P 10/20/17 44.0 9.80 9.95
BP 171020P00045000 P 10/20/17 45.0 10.80 10.95
BP 171117C00022000 C 11/17/17 22.0 11.85 12.45
BP 171117C00023000 C 11/17/17 23.0 10.80 11.45
BP 171117C00024000 C 11/17/17 24.0 10.10 10.35
BP 171117C00025000 C 11/17/17 25.0 9.15 9.40
BP 171117C00026000 C 11/17/17 26.0 8.15 8.35
BP 171117C00027000 C 11/17/17 27.0 7.15 7.35
BP 171117C00028000 C 11/17/17 28.0 6.20 6.35
BP 171117C00029000 C 11/17/17 29.0 5.20 5.45
BP 171117C00030000 C 11/17/17 30.0 4.30 4.40
BP 171117C00031000 C 11/17/17 31.0 3.40 3.50
BP 171117C00032000 C 11/17/17 32.0 2.55 2.61
BP 171117C00033000 C 11/17/17 33.0 1.79 1.85
BP 171117C00034000 C 11/17/17 34.0 1.16 1.20
BP 171117C00035000 C 11/17/17 35.0 0.67 0.70
BP 171117C00036000 C 11/17/17 36.0 0.34 0.36
BP 171117C00037000 C 11/17/17 37.0 0.16 0.18
BP 171117C00038000 C 11/17/17 38.0 0.06 0.09
BP 171117C00039000 C 11/17/17 39.0 0.02 0.05
BP 171117C00040000 C 11/17/17 40.0 0.00 0.04
BP 171117C00041000 C 11/17/17 41.0 0.00 0.04
BP 171117C00042000 C 11/17/17 42.0 0.00 0.02
BP 171117C00043000 C 11/17/17 43.0 0.00 0.03
BP 171117C00044000 C 11/17/17 44.0 0.00 0.02
BP 171117C00045000 C 11/17/17 45.0 0.00 0.02
BP 171117P00022000 P 11/17/17 22.0 0.00 0.03
BP 171117P00023000 P 11/17/17 23.0 0.00 0.03
BP 171117P00024000 P 11/17/17 24.0 0.00 0.04
BP 171117P00025000 P 11/17/17 25.0 0.00 0.05
BP 171117P00026000 P 11/17/17 26.0 0.02 0.06
BP 171117P00027000 P 11/17/17 27.0 0.04 0.08
BP 171117P00028000 P 11/17/17 28.0 0.07 0.10
BP 171117P00029000 P 11/17/17 29.0 0.12 0.16
BP 171117P00030000 P 11/17/17 30.0 0.19 0.23
BP 171117P00031000 P 11/17/17 31.0 0.32 0.35
BP 171117P00032000 P 11/17/17 32.0 0.52 0.55
BP 171117P00033000 P 11/17/17 33.0 0.81 0.86
BP 171117P00034000 P 11/17/17 34.0 1.25 1.29
BP 171117P00035000 P 11/17/17 35.0 1.83 1.91
BP 171117P00036000 P 11/17/17 36.0 2.55 2.63
BP 171117P00037000 P 11/17/17 37.0 3.35 3.50
BP 171117P00038000 P 11/17/17 38.0 4.25 4.50
BP 171117P00039000 P 11/17/17 39.0 5.20 5.40
BP 171117P00040000 P 11/17/17 40.0 6.20 6.35
BP 171117P00041000 P 11/17/17 41.0 7.20 7.35
BP 171117P00042000 P 11/17/17 42.0 7.85 8.75
BP 171117P00043000 P 11/17/17 43.0 9.15 9.70
BP 171117P00044000 P 11/17/17 44.0 9.85 10.50
BP 171117P00045000 P 11/17/17 45.0 10.80 11.55
BP 180119C00015000 C 01/19/18 15.0 18.90 19.65
BP 180119C00018000 C 01/19/18 18.0 16.05 16.45
BP 180119C00020000 C 01/19/18 20.0 13.95 14.55
BP 180119C00021000 C 01/19/18 21.0 13.15 13.30
BP 180119C00022000 C 01/19/18 22.0 12.10 12.30
BP 180119C00023000 C 01/19/18 23.0 11.15 11.30
BP 180119C00024000 C 01/19/18 24.0 10.15 10.30
BP 180119C00025000 C 01/19/18 25.0 9.15 9.30
BP 180119C00026000 C 01/19/18 26.0 8.20 8.35
BP 180119C00027000 C 01/19/18 27.0 7.20 7.35
BP 180119C00028000 C 01/19/18 28.0 6.20 6.45
BP 180119C00029000 C 01/19/18 29.0 5.30 5.45
BP 180119C00030000 C 01/19/18 30.0 4.35 4.50
BP 180119C00031000 C 01/19/18 31.0 3.50 3.65
BP 180119C00032000 C 01/19/18 32.0 2.72 2.81
BP 180119C00033000 C 01/19/18 33.0 2.02 2.09
BP 180119C00034000 C 01/19/18 34.0 1.44 1.49
BP 180119C00035000 C 01/19/18 35.0 0.94 1.04
BP 180119C00036000 C 01/19/18 36.0 0.63 0.67
BP 180119C00037000 C 01/19/18 37.0 0.38 0.42
BP 180119C00038000 C 01/19/18 38.0 0.22 0.25
BP 180119C00039000 C 01/19/18 39.0 0.11 0.16
BP 180119C00040000 C 01/19/18 40.0 0.08 0.11
BP 180119C00041000 C 01/19/18 41.0 0.05 0.07
BP 180119C00042000 C 01/19/18 42.0 0.01 0.05
BP 180119C00043000 C 01/19/18 43.0 0.00 0.04
BP 180119C00044000 C 01/19/18 44.0 0.00 0.04
BP 180119C00045000 C 01/19/18 45.0 0.00 0.03
BP 180119C00047000 C 01/19/18 47.0 0.00 0.03
BP 180119C00050000 C 01/19/18 50.0 0.00 0.03
BP 180119P00015000 P 01/19/18 15.0 0.00 0.03
BP 180119P00018000 P 01/19/18 18.0 0.00 0.03
BP 180119P00020000 P 01/19/18 20.0 0.00 0.04
BP 180119P00021000 P 01/19/18 21.0 0.00 0.05
BP 180119P00022000 P 01/19/18 22.0 0.02 0.06
BP 180119P00023000 P 01/19/18 23.0 0.02 0.08
BP 180119P00024000 P 01/19/18 24.0 0.04 0.09
BP 180119P00025000 P 01/19/18 25.0 0.06 0.10
BP 180119P00026000 P 01/19/18 26.0 0.09 0.14
BP 180119P00027000 P 01/19/18 27.0 0.13 0.18
BP 180119P00028000 P 01/19/18 28.0 0.18 0.24
BP 180119P00029000 P 01/19/18 29.0 0.27 0.32
BP 180119P00030000 P 01/19/18 30.0 0.40 0.43
BP 180119P00031000 P 01/19/18 31.0 0.56 0.61
BP 180119P00032000 P 01/19/18 32.0 0.79 0.87
BP 180119P00033000 P 01/19/18 33.0 1.13 1.18
BP 180119P00034000 P 01/19/18 34.0 1.58 1.64
BP 180119P00035000 P 01/19/18 35.0 2.14 2.22
BP 180119P00036000 P 01/19/18 36.0 2.80 2.88
BP 180119P00037000 P 01/19/18 37.0 3.55 3.70
BP 180119P00038000 P 01/19/18 38.0 4.40 4.55
BP 180119P00039000 P 01/19/18 39.0 5.25 5.45
BP 180119P00040000 P 01/19/18 40.0 6.20 6.40
BP 180119P00041000 P 01/19/18 41.0 7.15 7.35
BP 180119P00042000 P 01/19/18 42.0 8.25 8.35
BP 180119P00043000 P 01/19/18 43.0 9.25 9.35
BP 180119P00044000 P 01/19/18 44.0 10.05 11.00
BP 180119P00045000 P 01/19/18 45.0 11.10 11.60
BP 180119P00047000 P 01/19/18 47.0 13.00 13.70
BP 180119P00050000 P 01/19/18 50.0 16.00 16.70
BP 180316C00021000 C 03/16/18 21.0 12.40 13.85
BP 180316C00022000 C 03/16/18 22.0 11.30 12.90
BP 180316C00023000 C 03/16/18 23.0 11.00 11.45
BP 180316C00024000 C 03/16/18 24.0 10.00 10.45
BP 180316C00025000 C 03/16/18 25.0 8.60 9.45
BP 180316C00026000 C 03/16/18 26.0 8.05 8.45
BP 180316C00027000 C 03/16/18 27.0 7.10 7.45
BP 180316C00028000 C 03/16/18 28.0 6.15 6.55
BP 180316C00029000 C 03/16/18 29.0 5.30 5.60
BP 180316C00030000 C 03/16/18 30.0 4.45 4.60
BP 180316C00031000 C 03/16/18 31.0 3.60 3.75
BP 180316C00032000 C 03/16/18 32.0 2.83 2.96
BP 180316C00033000 C 03/16/18 33.0 2.17 2.35
BP 180316C00034000 C 03/16/18 34.0 1.61 1.77
BP 180316C00035000 C 03/16/18 35.0 1.14 1.29
BP 180316C00036000 C 03/16/18 36.0 0.79 0.92
BP 180316C00037000 C 03/16/18 37.0 0.52 0.59
BP 180316C00038000 C 03/16/18 38.0 0.33 0.44
BP 180316C00039000 C 03/16/18 39.0 0.21 0.25
BP 180316C00040000 C 03/16/18 40.0 0.12 0.18
BP 180316C00041000 C 03/16/18 41.0 0.07 0.12
BP 180316C00042000 C 03/16/18 42.0 0.03 0.11
BP 180316C00043000 C 03/16/18 43.0 0.01 0.07
BP 180316C00044000 C 03/16/18 44.0 0.00 0.05
BP 180316C00045000 C 03/16/18 45.0 0.00 0.05
BP 180316P00021000 P 03/16/18 21.0 0.04 0.07
BP 180316P00022000 P 03/16/18 22.0 0.05 0.09
BP 180316P00023000 P 03/16/18 23.0 0.07 0.11
BP 180316P00024000 P 03/16/18 24.0 0.10 0.15
BP 180316P00025000 P 03/16/18 25.0 0.14 0.19
BP 180316P00026000 P 03/16/18 26.0 0.19 0.25
BP 180316P00027000 P 03/16/18 27.0 0.26 0.33
BP 180316P00028000 P 03/16/18 28.0 0.35 0.42
BP 180316P00029000 P 03/16/18 29.0 0.48 0.56
BP 180316P00030000 P 03/16/18 30.0 0.66 0.74
BP 180316P00031000 P 03/16/18 31.0 0.91 1.03
BP 180316P00032000 P 03/16/18 32.0 1.21 1.36
BP 180316P00033000 P 03/16/18 33.0 1.60 1.73
BP 180316P00034000 P 03/16/18 34.0 2.10 2.19
BP 180316P00035000 P 03/16/18 35.0 2.66 2.85
BP 180316P00036000 P 03/16/18 36.0 3.35 3.50
BP 180316P00037000 P 03/16/18 37.0 4.10 4.25
BP 180316P00038000 P 03/16/18 38.0 4.95 5.10
BP 180316P00039000 P 03/16/18 39.0 5.65 6.00
BP 180316P00040000 P 03/16/18 40.0 6.55 7.00
BP 180316P00041000 P 03/16/18 41.0 7.50 7.95
BP 180316P00042000 P 03/16/18 42.0 8.45 8.90
BP 180316P00043000 P 03/16/18 43.0 9.40 9.90
BP 180316P00044000 P 03/16/18 44.0 10.40 10.85
BP 180316P00045000 P 03/16/18 45.0 11.40 11.80
BP 180420C00021000 C 04/20/18 21.0 13.00 13.50
BP 180420C00022000 C 04/20/18 22.0 11.70 12.60
BP 180420C00023000 C 04/20/18 23.0 10.85 11.55
BP 180420C00024000 C 04/20/18 24.0 9.75 10.45
BP 180420C00025000 C 04/20/18 25.0 9.10 9.40
BP 180420C00026000 C 04/20/18 26.0 8.15 8.45
BP 180420C00027000 C 04/20/18 27.0 7.15 7.45
BP 180420C00028000 C 04/20/18 28.0 6.20 6.45
BP 180420C00029000 C 04/20/18 29.0 5.25 5.65
BP 180420C00030000 C 04/20/18 30.0 4.45 4.60
BP 180420C00031000 C 04/20/18 31.0 3.65 3.80
BP 180420C00032000 C 04/20/18 32.0 2.89 3.05
BP 180420C00033000 C 04/20/18 33.0 2.26 2.36
BP 180420C00034000 C 04/20/18 34.0 1.71 1.80
BP 180420C00035000 C 04/20/18 35.0 1.26 1.33
BP 180420C00036000 C 04/20/18 36.0 0.88 0.97
BP 180420C00037000 C 04/20/18 37.0 0.61 0.69
BP 180420C00038000 C 04/20/18 38.0 0.41 0.48
BP 180420C00039000 C 04/20/18 39.0 0.28 0.33
BP 180420C00040000 C 04/20/18 40.0 0.18 0.22
BP 180420C00041000 C 04/20/18 41.0 0.11 0.16
BP 180420C00042000 C 04/20/18 42.0 0.06 0.11
BP 180420C00043000 C 04/20/18 43.0 0.03 0.08
BP 180420C00045000 C 04/20/18 45.0 0.01 0.04
BP 180420P00021000 P 04/20/18 21.0 0.05 0.09
BP 180420P00022000 P 04/20/18 22.0 0.07 0.11
BP 180420P00023000 P 04/20/18 23.0 0.09 0.14
BP 180420P00024000 P 04/20/18 24.0 0.13 0.18
BP 180420P00025000 P 04/20/18 25.0 0.18 0.23
BP 180420P00026000 P 04/20/18 26.0 0.23 0.29
BP 180420P00027000 P 04/20/18 27.0 0.32 0.37
BP 180420P00028000 P 04/20/18 28.0 0.43 0.48
BP 180420P00029000 P 04/20/18 29.0 0.59 0.64
BP 180420P00030000 P 04/20/18 30.0 0.77 0.83
BP 180420P00031000 P 04/20/18 31.0 1.01 1.09
BP 180420P00032000 P 04/20/18 32.0 1.34 1.42
BP 180420P00033000 P 04/20/18 33.0 1.73 1.83
BP 180420P00034000 P 04/20/18 34.0 2.21 2.33
BP 180420P00035000 P 04/20/18 35.0 2.79 2.89
BP 180420P00036000 P 04/20/18 36.0 3.45 3.55
BP 180420P00037000 P 04/20/18 37.0 4.20 4.30
BP 180420P00038000 P 04/20/18 38.0 5.00 5.15
BP 180420P00039000 P 04/20/18 39.0 5.85 6.00
BP 180420P00040000 P 04/20/18 40.0 6.60 6.95
BP 180420P00041000 P 04/20/18 41.0 7.50 7.85
BP 180420P00042000 P 04/20/18 42.0 8.45 8.95
BP 180420P00043000 P 04/20/18 43.0 9.35 9.90
BP 180420P00045000 P 04/20/18 45.0 11.30 12.30
BP 180615C00023000 C 06/15/18 23.0 10.90 11.70
BP 180615C00025000 C 06/15/18 25.0 8.90 9.55
BP 180615C00030000 C 06/15/18 30.0 4.50 4.65
BP 180615C00035000 C 06/15/18 35.0 1.35 1.57
BP 180615C00040000 C 06/15/18 40.0 0.23 0.31
BP 180615C00045000 C 06/15/18 45.0 0.02 0.10
BP 180615P00023000 P 06/15/18 23.0 0.16 0.22
BP 180615P00025000 P 06/15/18 25.0 0.28 0.38
BP 180615P00030000 P 06/15/18 30.0 1.06 1.17
BP 180615P00035000 P 06/15/18 35.0 3.30 3.45
BP 180615P00040000 P 06/15/18 40.0 7.05 7.40
BP 180615P00045000 P 06/15/18 45.0 11.75 12.30
BP 190118C00018000 C 01/18/19 18.0 15.45 17.10
BP 190118C00020000 C 01/18/19 20.0 13.65 14.55
BP 190118C00023000 C 01/18/19 23.0 10.70 12.20
BP 190118C00025000 C 01/18/19 25.0 8.85 9.55
BP 190118C00028000 C 01/18/19 28.0 6.30 6.65
BP 190118C00030000 C 01/18/19 30.0 4.65 4.80
BP 190118C00032000 C 01/18/19 32.0 3.25 3.45
BP 190118C00035000 C 01/18/19 35.0 1.78 1.92
BP 190118C00037000 C 01/18/19 37.0 1.13 1.25
BP 190118C00040000 C 01/18/19 40.0 0.58 0.64
BP 190118C00042000 C 01/18/19 42.0 0.31 0.39
BP 190118C00045000 C 01/18/19 45.0 0.13 0.23
BP 190118C00047000 C 01/18/19 47.0 0.08 0.16
BP 190118C00050000 C 01/18/19 50.0 0.05 0.09
BP 190118P00018000 P 01/18/19 18.0 0.12 0.20
BP 190118P00020000 P 01/18/19 20.0 0.22 0.30
BP 190118P00023000 P 01/18/19 23.0 0.44 0.54
BP 190118P00025000 P 01/18/19 25.0 0.69 0.79
BP 190118P00028000 P 01/18/19 28.0 1.32 1.43
BP 190118P00030000 P 01/18/19 30.0 1.94 2.08
BP 190118P00032000 P 01/18/19 32.0 2.50 2.95
BP 190118P00035000 P 01/18/19 35.0 4.40 4.60
BP 190118P00037000 P 01/18/19 37.0 5.75 6.00
BP 190118P00040000 P 01/18/19 40.0 8.10 8.40
BP 190118P00042000 P 01/18/19 42.0 9.55 10.15
BP 190118P00045000 P 01/18/19 45.0 12.30 12.90
BP 190118P00047000 P 01/18/19 47.0 14.15 15.05
BP 190118P00050000 P 01/18/19 50.0 17.15 18.15

OPRA data is delayed 15 minutes.