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 (2017-03-03)Premium Content

Bp Plc (BP)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 170331C00024000 C 03/31/17 24.0 8.95 10.45
BP 170331C00025000 C 03/31/17 25.0 7.15 10.50
BP 170331C00026000 C 03/31/17 26.0 7.20 9.70
BP 170331C00027000 C 03/31/17 27.0 6.50 7.05
BP 170331C00028000 C 03/31/17 28.0 5.45 6.05
BP 170331C00029000 C 03/31/17 29.0 4.50 5.05
BP 170331C00030000 C 03/31/17 30.0 3.30 4.05
BP 170331C00030500 C 03/31/17 30.5 3.00 3.55
BP 170331C00031000 C 03/31/17 31.0 2.68 2.99
BP 170331C00031500 C 03/31/17 31.5 2.21 2.50
BP 170331C00032000 C 03/31/17 32.0 1.73 1.88
BP 170331C00032500 C 03/31/17 32.5 1.25 1.44
BP 170331C00033000 C 03/31/17 33.0 0.81 1.01
BP 170331C00033500 C 03/31/17 33.5 0.45 0.50
BP 170331C00034000 C 03/31/17 34.0 0.19 0.24
BP 170331C00034500 C 03/31/17 34.5 0.07 0.09
BP 170331C00035000 C 03/31/17 35.0 0.02 0.03
BP 170331C00035500 C 03/31/17 35.5 0.00 0.03
BP 170331C00036000 C 03/31/17 36.0 0.00 0.03
BP 170331C00036500 C 03/31/17 36.5 0.00 0.09
BP 170331C00037000 C 03/31/17 37.0 0.00 0.08
BP 170331C00037500 C 03/31/17 37.5 0.00 0.08
BP 170331C00038000 C 03/31/17 38.0 0.00 0.09
BP 170331C00038500 C 03/31/17 38.5 0.00 0.08
BP 170331C00039000 C 03/31/17 39.0 0.00 0.06
BP 170331C00039500 C 03/31/17 39.5 0.00 0.08
BP 170331C00040000 C 03/31/17 40.0 0.00 0.05
BP 170331C00040500 C 03/31/17 40.5 0.00 0.09
BP 170331C00041000 C 03/31/17 41.0 0.00 0.16
BP 170331C00041500 C 03/31/17 41.5 0.00 0.07
BP 170331C00042000 C 03/31/17 42.0 0.00 0.09
BP 170331C00042500 C 03/31/17 42.5 0.00 0.08
BP 170331C00043000 C 03/31/17 43.0 0.00 0.08
BP 170331C00043500 C 03/31/17 43.5 0.00 0.09
BP 170331C00044000 C 03/31/17 44.0 0.00 0.08
BP 170331P00024000 P 03/31/17 24.0 0.00 0.09
BP 170331P00025000 P 03/31/17 25.0 0.00 0.07
BP 170331P00026000 P 03/31/17 26.0 0.00 0.07
BP 170331P00027000 P 03/31/17 27.0 0.00 0.08
BP 170331P00028000 P 03/31/17 28.0 0.00 0.08
BP 170331P00029000 P 03/31/17 29.0 0.00 0.08
BP 170331P00030000 P 03/31/17 30.0 0.00 0.08
BP 170331P00030500 P 03/31/17 30.5 0.00 0.10
BP 170331P00031000 P 03/31/17 31.0 0.00 0.21
BP 170331P00031500 P 03/31/17 31.5 0.00 0.02
BP 170331P00032000 P 03/31/17 32.0 0.00 0.02
BP 170331P00032500 P 03/31/17 32.5 0.00 0.03
BP 170331P00033000 P 03/31/17 33.0 0.05 0.09
BP 170331P00033500 P 03/31/17 33.5 0.15 0.20
BP 170331P00034000 P 03/31/17 34.0 0.37 0.43
BP 170331P00034500 P 03/31/17 34.5 0.72 0.80
BP 170331P00035000 P 03/31/17 35.0 1.10 1.30
BP 170331P00035500 P 03/31/17 35.5 1.55 1.84
BP 170331P00036000 P 03/31/17 36.0 2.08 2.34
BP 170331P00036500 P 03/31/17 36.5 2.29 3.25
BP 170331P00037000 P 03/31/17 37.0 3.00 3.45
BP 170331P00037500 P 03/31/17 37.5 3.50 4.00
BP 170331P00038000 P 03/31/17 38.0 4.00 4.50
BP 170331P00038500 P 03/31/17 38.5 4.50 5.00
BP 170331P00039000 P 03/31/17 39.0 4.85 5.55
BP 170331P00039500 P 03/31/17 39.5 5.30 5.95
BP 170331P00040000 P 03/31/17 40.0 5.80 6.50
BP 170331P00040500 P 03/31/17 40.5 6.50 7.25
BP 170331P00041000 P 03/31/17 41.0 6.90 7.50
BP 170331P00041500 P 03/31/17 41.5 5.95 8.20
BP 170331P00042000 P 03/31/17 42.0 7.90 9.95
BP 170331P00042500 P 03/31/17 42.5 7.05 10.45
BP 170331P00043000 P 03/31/17 43.0 8.65 9.80
BP 170331P00043500 P 03/31/17 43.5 8.90 11.40
BP 170331P00044000 P 03/31/17 44.0 9.75 10.65
BP 170407C00024000 C 04/07/17 24.0 9.15 10.35
BP 170407C00025000 C 04/07/17 25.0 8.25 9.50
BP 170407C00026000 C 04/07/17 26.0 5.55 9.75
BP 170407C00027000 C 04/07/17 27.0 6.45 7.25
BP 170407C00028000 C 04/07/17 28.0 5.45 6.05
BP 170407C00029000 C 04/07/17 29.0 4.50 5.05
BP 170407C00029500 C 04/07/17 29.5 4.10 4.70
BP 170407C00030000 C 04/07/17 30.0 3.50 4.00
BP 170407C00030500 C 04/07/17 30.5 3.05 3.50
BP 170407C00031000 C 04/07/17 31.0 2.64 3.05
BP 170407C00031500 C 04/07/17 31.5 2.25 2.47
BP 170407C00032000 C 04/07/17 32.0 1.80 2.03
BP 170407C00032500 C 04/07/17 32.5 1.34 1.51
BP 170407C00033000 C 04/07/17 33.0 0.94 1.02
BP 170407C00033500 C 04/07/17 33.5 0.58 0.64
BP 170407C00034000 C 04/07/17 34.0 0.34 0.37
BP 170407C00034500 C 04/07/17 34.5 0.15 0.20
BP 170407C00035000 C 04/07/17 35.0 0.06 0.10
BP 170407C00035500 C 04/07/17 35.5 0.03 0.05
BP 170407C00036000 C 04/07/17 36.0 0.00 0.03
BP 170407C00036500 C 04/07/17 36.5 0.00 0.08
BP 170407C00037000 C 04/07/17 37.0 0.00 0.10
BP 170407C00037500 C 04/07/17 37.5 0.00 0.07
BP 170407C00038000 C 04/07/17 38.0 0.00 0.08
BP 170407C00038500 C 04/07/17 38.5 0.00 0.07
BP 170407C00039000 C 04/07/17 39.0 0.00 0.09
BP 170407C00039500 C 04/07/17 39.5 0.00 0.07
BP 170407C00040000 C 04/07/17 40.0 0.00 0.08
BP 170407C00040500 C 04/07/17 40.5 0.00 0.10
BP 170407C00041000 C 04/07/17 41.0 0.00 0.08
BP 170407C00041500 C 04/07/17 41.5 0.00 0.08
BP 170407C00042000 C 04/07/17 42.0 0.00 0.08
BP 170407P00024000 P 04/07/17 24.0 0.00 0.06
BP 170407P00025000 P 04/07/17 25.0 0.00 0.07
BP 170407P00026000 P 04/07/17 26.0 0.00 0.09
BP 170407P00027000 P 04/07/17 27.0 0.00 0.09
BP 170407P00028000 P 04/07/17 28.0 0.00 0.08
BP 170407P00029000 P 04/07/17 29.0 0.00 0.11
BP 170407P00029500 P 04/07/17 29.5 0.00 0.06
BP 170407P00030000 P 04/07/17 30.0 0.00 0.09
BP 170407P00030500 P 04/07/17 30.5 0.00 0.09
BP 170407P00031000 P 04/07/17 31.0 0.00 0.03
BP 170407P00031500 P 04/07/17 31.5 0.01 0.04
BP 170407P00032000 P 04/07/17 32.0 0.03 0.07
BP 170407P00032500 P 04/07/17 32.5 0.07 0.10
BP 170407P00033000 P 04/07/17 33.0 0.14 0.18
BP 170407P00033500 P 04/07/17 33.5 0.28 0.32
BP 170407P00034000 P 04/07/17 34.0 0.51 0.56
BP 170407P00034500 P 04/07/17 34.5 0.83 0.90
BP 170407P00035000 P 04/07/17 35.0 1.17 1.34
BP 170407P00035500 P 04/07/17 35.5 1.56 1.82
BP 170407P00036000 P 04/07/17 36.0 1.99 2.33
BP 170407P00036500 P 04/07/17 36.5 2.27 2.80
BP 170407P00037000 P 04/07/17 37.0 3.05 3.45
BP 170407P00037500 P 04/07/17 37.5 3.30 4.00
BP 170407P00038000 P 04/07/17 38.0 3.80 4.45
BP 170407P00038500 P 04/07/17 38.5 4.30 5.00
BP 170407P00039000 P 04/07/17 39.0 5.00 5.50
BP 170407P00039500 P 04/07/17 39.5 5.30 6.30
BP 170407P00040000 P 04/07/17 40.0 5.80 6.50
BP 170407P00040500 P 04/07/17 40.5 6.50 7.00
BP 170407P00041000 P 04/07/17 41.0 6.85 7.50
BP 170407P00041500 P 04/07/17 41.5 5.60 9.90
BP 170407P00042000 P 04/07/17 42.0 7.65 9.15
BP 170413C00024000 C 04/13/17 24.0 9.45 10.65
BP 170413C00025000 C 04/13/17 25.0 8.25 9.20
BP 170413C00026000 C 04/13/17 26.0 7.50 9.45
BP 170413C00027000 C 04/13/17 27.0 6.45 7.15
BP 170413C00028000 C 04/13/17 28.0 5.45 6.05
BP 170413C00029000 C 04/13/17 29.0 4.60 5.00
BP 170413C00030000 C 04/13/17 30.0 3.75 4.00
BP 170413C00030500 C 04/13/17 30.5 3.25 3.45
BP 170413C00031000 C 04/13/17 31.0 2.60 3.05
BP 170413C00031500 C 04/13/17 31.5 2.21 2.59
BP 170413C00032000 C 04/13/17 32.0 1.72 2.06
BP 170413C00032500 C 04/13/17 32.5 1.33 1.71
BP 170413C00033000 C 04/13/17 33.0 0.98 1.14
BP 170413C00033500 C 04/13/17 33.5 0.64 0.74
BP 170413C00034000 C 04/13/17 34.0 0.38 0.49
BP 170413C00034500 C 04/13/17 34.5 0.19 0.29
BP 170413C00035000 C 04/13/17 35.0 0.09 0.17
BP 170413C00035500 C 04/13/17 35.5 0.03 0.10
BP 170413C00036000 C 04/13/17 36.0 0.00 0.07
BP 170413C00036500 C 04/13/17 36.5 0.00 0.06
BP 170413C00037000 C 04/13/17 37.0 0.00 0.07
BP 170413C00037500 C 04/13/17 37.5 0.00 0.09
BP 170413C00038000 C 04/13/17 38.0 0.00 0.09
BP 170413C00038500 C 04/13/17 38.5 0.00 0.09
BP 170413C00039000 C 04/13/17 39.0 0.00 0.05
BP 170413C00039500 C 04/13/17 39.5 0.00 0.06
BP 170413C00040000 C 04/13/17 40.0 0.00 0.05
BP 170413C00040500 C 04/13/17 40.5 0.00 0.07
BP 170413C00041000 C 04/13/17 41.0 0.00 0.10
BP 170413C00041500 C 04/13/17 41.5 0.00 0.08
BP 170413C00042000 C 04/13/17 42.0 0.00 0.07
BP 170413C00042500 C 04/13/17 42.5 0.00 0.08
BP 170413C00043000 C 04/13/17 43.0 0.00 0.08
BP 170413C00043500 C 04/13/17 43.5 0.00 0.08
BP 170413C00044000 C 04/13/17 44.0 0.00 0.09
BP 170413C00044500 C 04/13/17 44.5 0.00 0.06
BP 170413C00045000 C 04/13/17 45.0 0.00 0.08
BP 170413P00024000 P 04/13/17 24.0 0.00 0.09
BP 170413P00025000 P 04/13/17 25.0 0.00 0.09
BP 170413P00026000 P 04/13/17 26.0 0.00 0.10
BP 170413P00027000 P 04/13/17 27.0 0.00 0.09
BP 170413P00028000 P 04/13/17 28.0 0.00 0.07
BP 170413P00029000 P 04/13/17 29.0 0.00 0.08
BP 170413P00030000 P 04/13/17 30.0 0.00 0.10
BP 170413P00030500 P 04/13/17 30.5 0.00 0.06
BP 170413P00031000 P 04/13/17 31.0 0.00 0.07
BP 170413P00031500 P 04/13/17 31.5 0.00 0.08
BP 170413P00032000 P 04/13/17 32.0 0.05 0.13
BP 170413P00032500 P 04/13/17 32.5 0.11 0.18
BP 170413P00033000 P 04/13/17 33.0 0.19 0.28
BP 170413P00033500 P 04/13/17 33.5 0.32 0.43
BP 170413P00034000 P 04/13/17 34.0 0.56 0.72
BP 170413P00034500 P 04/13/17 34.5 0.88 0.98
BP 170413P00035000 P 04/13/17 35.0 1.21 1.40
BP 170413P00035500 P 04/13/17 35.5 1.64 1.87
BP 170413P00036000 P 04/13/17 36.0 1.89 2.36
BP 170413P00036500 P 04/13/17 36.5 2.26 2.85
BP 170413P00037000 P 04/13/17 37.0 3.05 3.30
BP 170413P00037500 P 04/13/17 37.5 3.50 4.00
BP 170413P00038000 P 04/13/17 38.0 3.80 4.50
BP 170413P00038500 P 04/13/17 38.5 4.30 5.00
BP 170413P00039000 P 04/13/17 39.0 4.80 5.50
BP 170413P00039500 P 04/13/17 39.5 5.30 6.00
BP 170413P00040000 P 04/13/17 40.0 6.00 6.55
BP 170413P00040500 P 04/13/17 40.5 6.50 7.10
BP 170413P00041000 P 04/13/17 41.0 6.80 7.45
BP 170413P00041500 P 04/13/17 41.5 5.45 9.45
BP 170413P00042000 P 04/13/17 42.0 7.75 10.60
BP 170413P00042500 P 04/13/17 42.5 6.30 10.75
BP 170413P00043000 P 04/13/17 43.0 8.80 9.80
BP 170413P00043500 P 04/13/17 43.5 8.45 12.10
BP 170413P00044000 P 04/13/17 44.0 7.75 12.10
BP 170413P00044500 P 04/13/17 44.5 8.30 12.60
BP 170413P00045000 P 04/13/17 45.0 10.90 11.75
BP 170421C00019000 C 04/21/17 19.0 14.40 15.65
BP 170421C00020000 C 04/21/17 20.0 13.45 14.05
BP 170421C00021000 C 04/21/17 21.0 12.30 13.75
BP 170421C00022000 C 04/21/17 22.0 11.10 12.05
BP 170421C00023000 C 04/21/17 23.0 10.50 11.05
BP 170421C00024000 C 04/21/17 24.0 9.45 10.60
BP 170421C00025000 C 04/21/17 25.0 8.55 9.05
BP 170421C00026000 C 04/21/17 26.0 7.55 8.25
BP 170421C00027000 C 04/21/17 27.0 6.65 7.00
BP 170421C00028000 C 04/21/17 28.0 5.75 6.05
BP 170421C00029000 C 04/21/17 29.0 4.65 5.00
BP 170421C00030000 C 04/21/17 30.0 3.75 4.00
BP 170421C00031000 C 04/21/17 31.0 2.76 3.05
BP 170421C00031500 C 04/21/17 31.5 2.31 2.56
BP 170421C00032000 C 04/21/17 32.0 1.92 2.05
BP 170421C00032500 C 04/21/17 32.5 1.47 1.66
BP 170421C00033000 C 04/21/17 33.0 1.08 1.16
BP 170421C00033500 C 04/21/17 33.5 0.76 0.81
BP 170421C00034000 C 04/21/17 34.0 0.49 0.54
BP 170421C00034500 C 04/21/17 34.5 0.31 0.32
BP 170421C00035000 C 04/21/17 35.0 0.18 0.20
BP 170421C00035500 C 04/21/17 35.5 0.10 0.12
BP 170421C00036000 C 04/21/17 36.0 0.06 0.07
BP 170421C00036500 C 04/21/17 36.5 0.03 0.05
BP 170421C00037000 C 04/21/17 37.0 0.02 0.04
BP 170421C00037500 C 04/21/17 37.5 0.00 0.03
BP 170421C00038000 C 04/21/17 38.0 0.00 0.03
BP 170421C00038500 C 04/21/17 38.5 0.00 0.06
BP 170421C00039000 C 04/21/17 39.0 0.00 0.06
BP 170421C00039500 C 04/21/17 39.5 0.00 0.07
BP 170421C00040000 C 04/21/17 40.0 0.00 0.06
BP 170421C00040500 C 04/21/17 40.5 0.00 0.04
BP 170421C00041000 C 04/21/17 41.0 0.00 0.02
BP 170421C00041500 C 04/21/17 41.5 0.00 0.02
BP 170421C00042000 C 04/21/17 42.0 0.00 0.02
BP 170421C00042500 C 04/21/17 42.5 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 0.03
BP 170421P00019000 P 04/21/17 19.0 0.00 0.02
BP 170421P00020000 P 04/21/17 20.0 0.00 0.02
BP 170421P00021000 P 04/21/17 21.0 0.00 0.02
BP 170421P00022000 P 04/21/17 22.0 0.00 0.02
BP 170421P00023000 P 04/21/17 23.0 0.00 0.02
BP 170421P00024000 P 04/21/17 24.0 0.00 0.03
BP 170421P00025000 P 04/21/17 25.0 0.00 0.02
BP 170421P00026000 P 04/21/17 26.0 0.00 0.02
BP 170421P00027000 P 04/21/17 27.0 0.00 0.03
BP 170421P00028000 P 04/21/17 28.0 0.00 0.03
BP 170421P00029000 P 04/21/17 29.0 0.00 0.04
BP 170421P00030000 P 04/21/17 30.0 0.00 0.04
BP 170421P00031000 P 04/21/17 31.0 0.05 0.07
BP 170421P00031500 P 04/21/17 31.5 0.06 0.09
BP 170421P00032000 P 04/21/17 32.0 0.10 0.13
BP 170421P00032500 P 04/21/17 32.5 0.17 0.20
BP 170421P00033000 P 04/21/17 33.0 0.28 0.31
BP 170421P00033500 P 04/21/17 33.5 0.43 0.49
BP 170421P00034000 P 04/21/17 34.0 0.66 0.71
BP 170421P00034500 P 04/21/17 34.5 0.95 1.02
BP 170421P00035000 P 04/21/17 35.0 1.34 1.39
BP 170421P00035500 P 04/21/17 35.5 1.70 1.93
BP 170421P00036000 P 04/21/17 36.0 2.08 2.29
BP 170421P00036500 P 04/21/17 36.5 2.51 2.79
BP 170421P00037000 P 04/21/17 37.0 3.10 3.30
BP 170421P00037500 P 04/21/17 37.5 3.55 3.80
BP 170421P00038000 P 04/21/17 38.0 4.05 4.30
BP 170421P00038500 P 04/21/17 38.5 4.55 5.00
BP 170421P00039000 P 04/21/17 39.0 4.95 5.50
BP 170421P00039500 P 04/21/17 39.5 5.50 6.00
BP 170421P00040000 P 04/21/17 40.0 6.00 6.30
BP 170421P00040500 P 04/21/17 40.5 6.50 6.95
BP 170421P00041000 P 04/21/17 41.0 7.00 7.35
BP 170421P00041500 P 04/21/17 41.5 5.95 7.95
BP 170421P00042000 P 04/21/17 42.0 7.80 8.45
BP 170421P00042500 P 04/21/17 42.5 7.15 8.95
BP 170421P00043000 P 04/21/17 43.0 8.75 9.35
BP 170421P00044000 P 04/21/17 44.0 9.90 10.50
BP 170421P00045000 P 04/21/17 45.0 10.75 11.45
BP 170428C00024000 C 04/28/17 24.0 8.75 10.90
BP 170428C00025000 C 04/28/17 25.0 6.90 10.85
BP 170428C00026000 C 04/28/17 26.0 6.10 9.75
BP 170428C00027000 C 04/28/17 27.0 5.40 7.40
BP 170428C00028000 C 04/28/17 28.0 4.20 6.40
BP 170428C00029000 C 04/28/17 29.0 3.50 6.80
BP 170428C00030000 C 04/28/17 30.0 3.70 4.25
BP 170428C00031000 C 04/28/17 31.0 2.62 3.30
BP 170428C00031500 C 04/28/17 31.5 2.18 2.92
BP 170428C00032000 C 04/28/17 32.0 1.89 2.30
BP 170428C00032500 C 04/28/17 32.5 1.45 1.89
BP 170428C00033000 C 04/28/17 33.0 1.14 1.36
BP 170428C00033500 C 04/28/17 33.5 0.81 1.18
BP 170428C00034000 C 04/28/17 34.0 0.51 0.72
BP 170428C00034500 C 04/28/17 34.5 0.31 0.46
BP 170428C00035000 C 04/28/17 35.0 0.19 0.33
BP 170428C00035500 C 04/28/17 35.5 0.08 0.31
BP 170428C00036000 C 04/28/17 36.0 0.00 0.43
BP 170428C00036500 C 04/28/17 36.5 0.00 0.24
BP 170428C00037000 C 04/28/17 37.0 0.00 0.23
BP 170428C00037500 C 04/28/17 37.5 0.00 0.18
BP 170428C00038000 C 04/28/17 38.0 0.03 0.09
BP 170428C00038500 C 04/28/17 38.5 0.00 0.17
BP 170428C00039000 C 04/28/17 39.0 0.00 0.11
BP 170428C00039500 C 04/28/17 39.5 0.00 0.13
BP 170428C00040000 C 04/28/17 40.0 0.00 0.08
BP 170428C00040500 C 04/28/17 40.5 0.00 0.10
BP 170428C00041000 C 04/28/17 41.0 0.00 0.09
BP 170428C00041500 C 04/28/17 41.5 0.00 0.11
BP 170428C00042000 C 04/28/17 42.0 0.00 0.11
BP 170428C00042500 C 04/28/17 42.5 0.00 0.11
BP 170428C00043000 C 04/28/17 43.0 0.00 0.11
BP 170428C00043500 C 04/28/17 43.5 0.00 0.10
BP 170428C00044000 C 04/28/17 44.0 0.00 0.10
BP 170428P00024000 P 04/28/17 24.0 0.00 0.11
BP 170428P00025000 P 04/28/17 25.0 0.00 0.07
BP 170428P00026000 P 04/28/17 26.0 0.00 0.09
BP 170428P00027000 P 04/28/17 27.0 0.00 0.10
BP 170428P00028000 P 04/28/17 28.0 0.00 0.11
BP 170428P00029000 P 04/28/17 29.0 0.00 0.11
BP 170428P00030000 P 04/28/17 30.0 0.00 0.16
BP 170428P00031000 P 04/28/17 31.0 0.00 0.24
BP 170428P00031500 P 04/28/17 31.5 0.05 0.30
BP 170428P00032000 P 04/28/17 32.0 0.04 0.29
BP 170428P00032500 P 04/28/17 32.5 0.21 0.35
BP 170428P00033000 P 04/28/17 33.0 0.31 0.47
BP 170428P00033500 P 04/28/17 33.5 0.47 0.60
BP 170428P00034000 P 04/28/17 34.0 0.66 0.88
BP 170428P00034500 P 04/28/17 34.5 0.96 1.16
BP 170428P00035000 P 04/28/17 35.0 1.32 1.54
BP 170428P00035500 P 04/28/17 35.5 1.59 2.00
BP 170428P00036000 P 04/28/17 36.0 2.05 2.41
BP 170428P00036500 P 04/28/17 36.5 1.01 4.25
BP 170428P00037000 P 04/28/17 37.0 1.48 4.85
BP 170428P00037500 P 04/28/17 37.5 1.69 5.25
BP 170428P00038000 P 04/28/17 38.0 3.90 4.35
BP 170428P00038500 P 04/28/17 38.5 3.15 6.30
BP 170428P00039000 P 04/28/17 39.0 3.50 6.95
BP 170428P00039500 P 04/28/17 39.5 4.10 7.05
BP 170428P00040000 P 04/28/17 40.0 4.60 6.85
BP 170428P00040500 P 04/28/17 40.5 5.15 8.00
BP 170428P00041000 P 04/28/17 41.0 5.55 8.60
BP 170428P00041500 P 04/28/17 41.5 5.90 9.80
BP 170428P00042000 P 04/28/17 42.0 6.20 10.10
BP 170428P00042500 P 04/28/17 42.5 6.80 10.55
BP 170428P00043000 P 04/28/17 43.0 7.25 11.05
BP 170428P00043500 P 04/28/17 43.5 7.85 11.50
BP 170428P00044000 P 04/28/17 44.0 9.45 11.20
BP 170505C00024000 C 05/05/17 24.0 8.85 11.05
BP 170505C00025000 C 05/05/17 25.0 7.25 10.20
BP 170505C00026000 C 05/05/17 26.0 6.20 8.40
BP 170505C00027000 C 05/05/17 27.0 5.40 7.40
BP 170505C00028000 C 05/05/17 28.0 4.10 6.40
BP 170505C00029000 C 05/05/17 29.0 3.25 5.60
BP 170505C00030000 C 05/05/17 30.0 3.20 4.35
BP 170505C00030500 C 05/05/17 30.5 2.15 5.10
BP 170505C00031000 C 05/05/17 31.0 2.68 3.25
BP 170505C00031500 C 05/05/17 31.5 2.21 2.99
BP 170505C00032000 C 05/05/17 32.0 1.97 2.44
BP 170505C00032500 C 05/05/17 32.5 1.60 2.04
BP 170505C00033000 C 05/05/17 33.0 1.23 1.48
BP 170505C00033500 C 05/05/17 33.5 0.90 1.26
BP 170505C00034000 C 05/05/17 34.0 0.65 0.82
BP 170505C00034500 C 05/05/17 34.5 0.49 0.74
BP 170505C00035000 C 05/05/17 35.0 0.30 0.51
BP 170505C00035500 C 05/05/17 35.5 0.19 0.40
BP 170505C00036000 C 05/05/17 36.0 0.03 0.32
BP 170505C00036500 C 05/05/17 36.5 0.00 0.46
BP 170505C00037000 C 05/05/17 37.0 0.00 0.27
BP 170505C00037500 C 05/05/17 37.5 0.00 0.34
BP 170505C00038000 C 05/05/17 38.0 0.00 0.20
BP 170505C00038500 C 05/05/17 38.5 0.00 0.28
BP 170505C00039000 C 05/05/17 39.0 0.00 0.07
BP 170505C00039500 C 05/05/17 39.5 0.00 0.20
BP 170505C00040000 C 05/05/17 40.0 0.00 0.17
BP 170505C00040500 C 05/05/17 40.5 0.00 0.16
BP 170505C00041000 C 05/05/17 41.0 0.00 0.14
BP 170505C00041500 C 05/05/17 41.5 0.00 0.14
BP 170505C00042000 C 05/05/17 42.0 0.00 0.10
BP 170505C00042500 C 05/05/17 42.5 0.00 0.12
BP 170505C00043000 C 05/05/17 43.0 0.00 0.10
BP 170505C00043500 C 05/05/17 43.5 0.00 0.09
BP 170505C00044000 C 05/05/17 44.0 0.00 0.10
BP 170505P00024000 P 05/05/17 24.0 0.00 0.10
BP 170505P00025000 P 05/05/17 25.0 0.00 0.10
BP 170505P00026000 P 05/05/17 26.0 0.00 0.12
BP 170505P00027000 P 05/05/17 27.0 0.00 0.10
BP 170505P00028000 P 05/05/17 28.0 0.00 0.12
BP 170505P00029000 P 05/05/17 29.0 0.00 0.14
BP 170505P00030000 P 05/05/17 30.0 0.00 0.26
BP 170505P00030500 P 05/05/17 30.5 0.00 0.34
BP 170505P00031000 P 05/05/17 31.0 0.04 0.28
BP 170505P00031500 P 05/05/17 31.5 0.15 0.39
BP 170505P00032000 P 05/05/17 32.0 0.21 0.42
BP 170505P00032500 P 05/05/17 32.5 0.30 0.53
BP 170505P00033000 P 05/05/17 33.0 0.44 0.66
BP 170505P00033500 P 05/05/17 33.5 0.56 0.87
BP 170505P00034000 P 05/05/17 34.0 0.84 1.08
BP 170505P00034500 P 05/05/17 34.5 1.08 1.56
BP 170505P00035000 P 05/05/17 35.0 1.40 2.13
BP 170505P00035500 P 05/05/17 35.5 1.69 2.12
BP 170505P00036000 P 05/05/17 36.0 2.03 2.77
BP 170505P00036500 P 05/05/17 36.5 2.34 2.99
BP 170505P00037000 P 05/05/17 37.0 1.37 4.95
BP 170505P00037500 P 05/05/17 37.5 2.00 5.25
BP 170505P00038000 P 05/05/17 38.0 2.46 6.25
BP 170505P00038500 P 05/05/17 38.5 3.15 6.65
BP 170505P00039000 P 05/05/17 39.0 3.60 7.35
BP 170505P00039500 P 05/05/17 39.5 4.15 7.70
BP 170505P00040000 P 05/05/17 40.0 4.45 7.35
BP 170505P00040500 P 05/05/17 40.5 4.65 8.75
BP 170505P00041000 P 05/05/17 41.0 5.50 9.20
BP 170505P00041500 P 05/05/17 41.5 5.65 9.80
BP 170505P00042000 P 05/05/17 42.0 6.25 10.30
BP 170505P00042500 P 05/05/17 42.5 6.80 10.80
BP 170505P00043000 P 05/05/17 43.0 7.25 11.25
BP 170505P00043500 P 05/05/17 43.5 7.80 11.85
BP 170505P00044000 P 05/05/17 44.0 8.40 12.20
BP 170519C00024000 C 05/19/17 24.0 9.60 10.10
BP 170519C00025000 C 05/19/17 25.0 8.60 9.10
BP 170519C00026000 C 05/19/17 26.0 7.55 8.10
BP 170519C00027000 C 05/19/17 27.0 6.60 7.10
BP 170519C00028000 C 05/19/17 28.0 5.70 6.05
BP 170519C00029000 C 05/19/17 29.0 4.75 5.15
BP 170519C00030000 C 05/19/17 30.0 3.85 4.10
BP 170519C00031000 C 05/19/17 31.0 2.92 3.15
BP 170519C00032000 C 05/19/17 32.0 2.09 2.26
BP 170519C00033000 C 05/19/17 33.0 1.37 1.44
BP 170519C00034000 C 05/19/17 34.0 0.77 0.85
BP 170519C00035000 C 05/19/17 35.0 0.41 0.47
BP 170519C00036000 C 05/19/17 36.0 0.21 0.24
BP 170519C00037000 C 05/19/17 37.0 0.10 0.13
BP 170519C00038000 C 05/19/17 38.0 0.04 0.13
BP 170519C00039000 C 05/19/17 39.0 0.04 0.06
BP 170519C00040000 C 05/19/17 40.0 0.00 0.11
BP 170519C00041000 C 05/19/17 41.0 0.00 0.08
BP 170519C00042000 C 05/19/17 42.0 0.00 0.08
BP 170519C00043000 C 05/19/17 43.0 0.00 0.07
BP 170519C00045000 C 05/19/17 45.0 0.00 0.04
BP 170519P00024000 P 05/19/17 24.0 0.00 0.03
BP 170519P00025000 P 05/19/17 25.0 0.00 0.03
BP 170519P00026000 P 05/19/17 26.0 0.00 0.04
BP 170519P00027000 P 05/19/17 27.0 0.00 0.06
BP 170519P00028000 P 05/19/17 28.0 0.02 0.07
BP 170519P00029000 P 05/19/17 29.0 0.07 0.10
BP 170519P00030000 P 05/19/17 30.0 0.13 0.19
BP 170519P00031000 P 05/19/17 31.0 0.25 0.29
BP 170519P00032000 P 05/19/17 32.0 0.44 0.50
BP 170519P00033000 P 05/19/17 33.0 0.80 0.89
BP 170519P00034000 P 05/19/17 34.0 1.33 1.40
BP 170519P00035000 P 05/19/17 35.0 1.98 2.13
BP 170519P00036000 P 05/19/17 36.0 2.79 3.05
BP 170519P00037000 P 05/19/17 37.0 3.65 3.90
BP 170519P00038000 P 05/19/17 38.0 4.60 4.85
BP 170519P00039000 P 05/19/17 39.0 5.60 5.85
BP 170519P00040000 P 05/19/17 40.0 6.65 6.80
BP 170519P00041000 P 05/19/17 41.0 7.50 7.90
BP 170519P00042000 P 05/19/17 42.0 8.40 8.95
BP 170519P00043000 P 05/19/17 43.0 9.40 9.90
BP 170519P00045000 P 05/19/17 45.0 11.50 11.95
BP 170616C00027000 C 06/16/17 27.0 6.70 7.05
BP 170616C00028000 C 06/16/17 28.0 5.60 6.10
BP 170616C00029000 C 06/16/17 29.0 4.65 5.15
BP 170616C00030000 C 06/16/17 30.0 3.85 4.10
BP 170616C00031000 C 06/16/17 31.0 2.98 3.20
BP 170616C00032000 C 06/16/17 32.0 2.14 2.39
BP 170616C00033000 C 06/16/17 33.0 1.48 1.58
BP 170616C00034000 C 06/16/17 34.0 0.94 1.03
BP 170616C00035000 C 06/16/17 35.0 0.56 0.61
BP 170616C00036000 C 06/16/17 36.0 0.31 0.37
BP 170616C00037000 C 06/16/17 37.0 0.17 0.25
BP 170616C00038000 C 06/16/17 38.0 0.09 0.16
BP 170616C00039000 C 06/16/17 39.0 0.06 0.10
BP 170616C00040000 C 06/16/17 40.0 0.03 0.11
BP 170616P00027000 P 06/16/17 27.0 0.06 0.10
BP 170616P00028000 P 06/16/17 28.0 0.09 0.13
BP 170616P00029000 P 06/16/17 29.0 0.15 0.20
BP 170616P00030000 P 06/16/17 30.0 0.24 0.28
BP 170616P00031000 P 06/16/17 31.0 0.40 0.46
BP 170616P00032000 P 06/16/17 32.0 0.64 0.71
BP 170616P00033000 P 06/16/17 33.0 1.03 1.10
BP 170616P00034000 P 06/16/17 34.0 1.52 1.62
BP 170616P00035000 P 06/16/17 35.0 2.17 2.29
BP 170616P00036000 P 06/16/17 36.0 2.86 3.10
BP 170616P00037000 P 06/16/17 37.0 3.65 4.15
BP 170616P00038000 P 06/16/17 38.0 4.65 4.90
BP 170616P00039000 P 06/16/17 39.0 5.45 5.90
BP 170616P00040000 P 06/16/17 40.0 6.60 7.00
BP 170721C00020000 C 07/21/17 20.0 13.50 14.05
BP 170721C00021000 C 07/21/17 21.0 12.75 13.10
BP 170721C00022000 C 07/21/17 22.0 11.60 12.05
BP 170721C00023000 C 07/21/17 23.0 10.55 11.10
BP 170721C00024000 C 07/21/17 24.0 9.50 10.10
BP 170721C00025000 C 07/21/17 25.0 8.60 9.05
BP 170721C00026000 C 07/21/17 26.0 7.65 8.40
BP 170721C00027000 C 07/21/17 27.0 6.55 7.20
BP 170721C00028000 C 07/21/17 28.0 5.75 6.05
BP 170721C00029000 C 07/21/17 29.0 4.80 5.10
BP 170721C00030000 C 07/21/17 30.0 3.80 4.15
BP 170721C00031000 C 07/21/17 31.0 3.05 3.25
BP 170721C00032000 C 07/21/17 32.0 2.27 2.47
BP 170721C00033000 C 07/21/17 33.0 1.64 1.74
BP 170721C00034000 C 07/21/17 34.0 1.13 1.21
BP 170721C00035000 C 07/21/17 35.0 0.75 0.81
BP 170721C00036000 C 07/21/17 36.0 0.46 0.52
BP 170721C00037000 C 07/21/17 37.0 0.30 0.34
BP 170721C00038000 C 07/21/17 38.0 0.21 0.23
BP 170721C00039000 C 07/21/17 39.0 0.09 0.15
BP 170721C00040000 C 07/21/17 40.0 0.07 0.10
BP 170721C00041000 C 07/21/17 41.0 0.03 0.10
BP 170721C00042000 C 07/21/17 42.0 0.00 0.08
BP 170721C00043000 C 07/21/17 43.0 0.00 0.06
BP 170721C00044000 C 07/21/17 44.0 0.00 0.05
BP 170721C00045000 C 07/21/17 45.0 0.00 0.04
BP 170721P00020000 P 07/21/17 20.0 0.00 0.03
BP 170721P00021000 P 07/21/17 21.0 0.00 0.04
BP 170721P00022000 P 07/21/17 22.0 0.01 0.05
BP 170721P00023000 P 07/21/17 23.0 0.00 0.06
BP 170721P00024000 P 07/21/17 24.0 0.02 0.07
BP 170721P00025000 P 07/21/17 25.0 0.05 0.08
BP 170721P00026000 P 07/21/17 26.0 0.06 0.11
BP 170721P00027000 P 07/21/17 27.0 0.10 0.15
BP 170721P00028000 P 07/21/17 28.0 0.16 0.21
BP 170721P00029000 P 07/21/17 29.0 0.24 0.30
BP 170721P00030000 P 07/21/17 30.0 0.38 0.43
BP 170721P00031000 P 07/21/17 31.0 0.57 0.63
BP 170721P00032000 P 07/21/17 32.0 0.85 0.89
BP 170721P00033000 P 07/21/17 33.0 1.22 1.30
BP 170721P00034000 P 07/21/17 34.0 1.71 1.82
BP 170721P00035000 P 07/21/17 35.0 2.35 2.46
BP 170721P00036000 P 07/21/17 36.0 3.05 3.20
BP 170721P00037000 P 07/21/17 37.0 3.85 4.05
BP 170721P00038000 P 07/21/17 38.0 4.70 4.95
BP 170721P00039000 P 07/21/17 39.0 5.65 5.90
BP 170721P00040000 P 07/21/17 40.0 6.55 7.00
BP 170721P00041000 P 07/21/17 41.0 7.55 7.95
BP 170721P00042000 P 07/21/17 42.0 8.50 9.00
BP 170721P00043000 P 07/21/17 43.0 9.40 10.15
BP 170721P00044000 P 07/21/17 44.0 10.50 11.05
BP 170721P00045000 P 07/21/17 45.0 11.30 12.00
BP 171020C00023000 C 10/20/17 23.0 10.55 11.15
BP 171020C00024000 C 10/20/17 24.0 9.75 10.20
BP 171020C00025000 C 10/20/17 25.0 8.75 9.20
BP 171020C00026000 C 10/20/17 26.0 7.75 8.20
BP 171020C00027000 C 10/20/17 27.0 6.75 7.15
BP 171020C00028000 C 10/20/17 28.0 5.85 6.20
BP 171020C00029000 C 10/20/17 29.0 4.70 5.25
BP 171020C00030000 C 10/20/17 30.0 4.10 4.30
BP 171020C00031000 C 10/20/17 31.0 3.25 3.55
BP 171020C00032000 C 10/20/17 32.0 2.54 2.66
BP 171020C00033000 C 10/20/17 33.0 1.95 2.06
BP 171020C00034000 C 10/20/17 34.0 1.45 1.55
BP 171020C00035000 C 10/20/17 35.0 1.07 1.15
BP 171020C00036000 C 10/20/17 36.0 0.72 0.81
BP 171020C00037000 C 10/20/17 37.0 0.49 0.60
BP 171020C00038000 C 10/20/17 38.0 0.32 0.46
BP 171020C00039000 C 10/20/17 39.0 0.22 0.37
BP 171020C00040000 C 10/20/17 40.0 0.14 0.33
BP 171020C00041000 C 10/20/17 41.0 0.09 0.26
BP 171020C00042000 C 10/20/17 42.0 0.08 0.18
BP 171020C00043000 C 10/20/17 43.0 0.03 0.13
BP 171020C00044000 C 10/20/17 44.0 0.01 0.12
BP 171020C00045000 C 10/20/17 45.0 0.00 0.08
BP 171020P00023000 P 10/20/17 23.0 0.09 0.15
BP 171020P00024000 P 10/20/17 24.0 0.13 0.19
BP 171020P00025000 P 10/20/17 25.0 0.17 0.25
BP 171020P00026000 P 10/20/17 26.0 0.22 0.33
BP 171020P00027000 P 10/20/17 27.0 0.34 0.42
BP 171020P00028000 P 10/20/17 28.0 0.46 0.54
BP 171020P00029000 P 10/20/17 29.0 0.63 0.72
BP 171020P00030000 P 10/20/17 30.0 0.86 0.94
BP 171020P00031000 P 10/20/17 31.0 1.12 1.22
BP 171020P00032000 P 10/20/17 32.0 1.48 1.58
BP 171020P00033000 P 10/20/17 33.0 1.91 2.02
BP 171020P00034000 P 10/20/17 34.0 2.43 2.57
BP 171020P00035000 P 10/20/17 35.0 3.00 3.20
BP 171020P00036000 P 10/20/17 36.0 3.75 3.95
BP 171020P00037000 P 10/20/17 37.0 4.40 4.70
BP 171020P00038000 P 10/20/17 38.0 5.25 5.55
BP 171020P00039000 P 10/20/17 39.0 6.15 6.65
BP 171020P00040000 P 10/20/17 40.0 6.95 7.40
BP 171020P00041000 P 10/20/17 41.0 8.00 8.45
BP 171020P00042000 P 10/20/17 42.0 8.85 9.30
BP 171020P00043000 P 10/20/17 43.0 9.85 10.30
BP 171020P00044000 P 10/20/17 44.0 10.80 11.25
BP 171020P00045000 P 10/20/17 45.0 11.80 12.25
BP 180119C00015000 C 01/19/18 15.0 18.70 19.20
BP 180119C00018000 C 01/19/18 18.0 15.70 16.20
BP 180119C00020000 C 01/19/18 20.0 13.70 14.20
BP 180119C00023000 C 01/19/18 23.0 10.70 11.20
BP 180119C00025000 C 01/19/18 25.0 8.70 9.20
BP 180119C00028000 C 01/19/18 28.0 5.85 6.10
BP 180119C00030000 C 01/19/18 30.0 4.15 4.30
BP 180119C00032000 C 01/19/18 32.0 2.80 2.90
BP 180119C00035000 C 01/19/18 35.0 1.39 1.44
BP 180119C00037000 C 01/19/18 37.0 0.73 0.84
BP 180119C00040000 C 01/19/18 40.0 0.32 0.35
BP 180119C00042000 C 01/19/18 42.0 0.17 0.21
BP 180119C00045000 C 01/19/18 45.0 0.05 0.10
BP 180119C00047000 C 01/19/18 47.0 0.02 0.06
BP 180119C00050000 C 01/19/18 50.0 0.00 0.06
BP 180119P00015000 P 01/19/18 15.0 0.01 0.07
BP 180119P00018000 P 01/19/18 18.0 0.04 0.08
BP 180119P00020000 P 01/19/18 20.0 0.08 0.13
BP 180119P00023000 P 01/19/18 23.0 0.21 0.28
BP 180119P00025000 P 01/19/18 25.0 0.38 0.44
BP 180119P00028000 P 01/19/18 28.0 0.80 0.89
BP 180119P00030000 P 01/19/18 30.0 1.32 1.44
BP 180119P00032000 P 01/19/18 32.0 2.07 2.16
BP 180119P00035000 P 01/19/18 35.0 3.65 3.90
BP 180119P00037000 P 01/19/18 37.0 5.10 5.35
BP 180119P00040000 P 01/19/18 40.0 7.60 7.90
BP 180119P00042000 P 01/19/18 42.0 9.35 9.80
BP 180119P00045000 P 01/19/18 45.0 12.20 12.65
BP 180119P00047000 P 01/19/18 47.0 14.15 14.65
BP 180119P00050000 P 01/19/18 50.0 17.15 17.80
BP 190118C00020000 C 01/18/19 20.0 13.45 14.00
BP 190118C00023000 C 01/18/19 23.0 10.45 11.45
BP 190118C00025000 C 01/18/19 25.0 8.60 9.35
BP 190118C00028000 C 01/18/19 28.0 5.90 6.55
BP 190118C00030000 C 01/18/19 30.0 4.25 5.10
BP 190118C00032000 C 01/18/19 32.0 3.35 3.55
BP 190118C00035000 C 01/18/19 35.0 2.05 2.12
BP 190118C00037000 C 01/18/19 37.0 1.35 1.50
BP 190118C00040000 C 01/18/19 40.0 0.75 0.89
BP 190118C00042000 C 01/18/19 42.0 0.45 0.76
BP 190118C00045000 C 01/18/19 45.0 0.25 0.46
BP 190118C00047000 C 01/18/19 47.0 0.17 0.30
BP 190118C00050000 C 01/18/19 50.0 0.03 0.20
BP 190118P00020000 P 01/18/19 20.0 0.31 0.68
BP 190118P00023000 P 01/18/19 23.0 0.76 1.03
BP 190118P00025000 P 01/18/19 25.0 1.27 1.47
BP 190118P00028000 P 01/18/19 28.0 1.98 2.37
BP 190118P00030000 P 01/18/19 30.0 2.85 3.10
BP 190118P00032000 P 01/18/19 32.0 3.60 4.10
BP 190118P00035000 P 01/18/19 35.0 5.40 6.00
BP 190118P00037000 P 01/18/19 37.0 6.65 7.20
BP 190118P00040000 P 01/18/19 40.0 8.95 9.65
BP 190118P00042000 P 01/18/19 42.0 10.65 11.55
BP 190118P00045000 P 01/18/19 45.0 13.35 14.20
BP 190118P00047000 P 01/18/19 47.0 15.15 16.10
BP 190118P00050000 P 01/18/19 50.0 18.05 18.95

OPRA data is delayed 15 minutes.