Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-06)Premium Content

Bp Plc (BP)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 140725C00040000 C 07/25/14 40.0 9.40 12.70
BP 140725C00042000 C 07/25/14 42.0 8.75 9.25
BP 140725C00042500 C 07/25/14 42.5 8.25 8.75
BP 140725C00043000 C 07/25/14 43.0 7.75 8.25
BP 140725C00043500 C 07/25/14 43.5 7.30 7.70
BP 140725C00044000 C 07/25/14 44.0 6.80 7.20
BP 140725C00044500 C 07/25/14 44.5 6.30 6.70
BP 140725C00045000 C 07/25/14 45.0 5.80 6.20
BP 140725C00045500 C 07/25/14 45.5 5.30 5.70
BP 140725C00046000 C 07/25/14 46.0 4.80 5.20
BP 140725C00046500 C 07/25/14 46.5 4.35 4.70
BP 140725C00047000 C 07/25/14 47.0 3.85 4.15
BP 140725C00047500 C 07/25/14 47.5 3.35 3.65
BP 140725C00048000 C 07/25/14 48.0 2.85 3.15
BP 140725C00048500 C 07/25/14 48.5 2.32 2.65
BP 140725C00049000 C 07/25/14 49.0 1.94 2.14
BP 140725C00049500 C 07/25/14 49.5 1.43 1.65
BP 140725C00050000 C 07/25/14 50.0 0.98 1.13
BP 140725C00050500 C 07/25/14 50.5 0.59 0.63
BP 140725C00051000 C 07/25/14 51.0 0.27 0.30
BP 140725C00051500 C 07/25/14 51.5 0.09 0.11
BP 140725C00052000 C 07/25/14 52.0 0.02 0.06
BP 140725C00052500 C 07/25/14 52.5 0.00 0.03
BP 140725C00053000 C 07/25/14 53.0 0.00 0.02
BP 140725C00053500 C 07/25/14 53.5 0.00 0.02
BP 140725C00054000 C 07/25/14 54.0 0.00 0.02
BP 140725C00054500 C 07/25/14 54.5 0.00 0.02
BP 140725C00055000 C 07/25/14 55.0 0.00 0.02
BP 140725C00055500 C 07/25/14 55.5 0.00 0.02
BP 140725C00056000 C 07/25/14 56.0 0.00 0.02
BP 140725C00056500 C 07/25/14 56.5 0.00 0.02
BP 140725C00057000 C 07/25/14 57.0 0.00 0.02
BP 140725C00057500 C 07/25/14 57.5 0.00 0.02
BP 140725C00058000 C 07/25/14 58.0 0.00 0.02
BP 140725C00058500 C 07/25/14 58.5 0.00 0.02
BP 140725C00059000 C 07/25/14 59.0 0.00 0.02
BP 140725C00059500 C 07/25/14 59.5 0.00 0.02
BP 140725C00060000 C 07/25/14 60.0 0.00 0.02
BP 140725C00062500 C 07/25/14 62.5 0.00 0.02
BP 140725C00065000 C 07/25/14 65.0 0.00 0.02
BP 140725C00067500 C 07/25/14 67.5 0.00 0.02
BP 140725C00070000 C 07/25/14 70.0 0.00 0.02
BP 140725C00072500 C 07/25/14 72.5 0.00 0.02
BP 140725C00075000 C 07/25/14 75.0 0.00 0.02
BP 140725P00040000 P 07/25/14 40.0 0.00 0.02
BP 140725P00042000 P 07/25/14 42.0 0.00 0.02
BP 140725P00042500 P 07/25/14 42.5 0.00 0.02
BP 140725P00043000 P 07/25/14 43.0 0.00 0.02
BP 140725P00043500 P 07/25/14 43.5 0.00 0.02
BP 140725P00044000 P 07/25/14 44.0 0.00 0.02
BP 140725P00044500 P 07/25/14 44.5 0.00 0.02
BP 140725P00045000 P 07/25/14 45.0 0.00 0.02
BP 140725P00045500 P 07/25/14 45.5 0.00 0.02
BP 140725P00046000 P 07/25/14 46.0 0.00 0.03
BP 140725P00046500 P 07/25/14 46.5 0.00 0.03
BP 140725P00047000 P 07/25/14 47.0 0.00 0.03
BP 140725P00047500 P 07/25/14 47.5 0.00 0.03
BP 140725P00048000 P 07/25/14 48.0 0.00 0.02
BP 140725P00048500 P 07/25/14 48.5 0.00 0.04
BP 140725P00049000 P 07/25/14 49.0 0.01 0.04
BP 140725P00049500 P 07/25/14 49.5 0.01 0.06
BP 140725P00050000 P 07/25/14 50.0 0.05 0.07
BP 140725P00050500 P 07/25/14 50.5 0.12 0.14
BP 140725P00051000 P 07/25/14 51.0 0.29 0.31
BP 140725P00051500 P 07/25/14 51.5 0.60 0.64
BP 140725P00052000 P 07/25/14 52.0 0.92 1.14
BP 140725P00052500 P 07/25/14 52.5 1.40 1.61
BP 140725P00053000 P 07/25/14 53.0 1.89 2.06
BP 140725P00053500 P 07/25/14 53.5 2.39 2.57
BP 140725P00054000 P 07/25/14 54.0 2.89 3.15
BP 140725P00054500 P 07/25/14 54.5 3.30 3.65
BP 140725P00055000 P 07/25/14 55.0 3.80 4.15
BP 140725P00055500 P 07/25/14 55.5 4.30 4.70
BP 140725P00056000 P 07/25/14 56.0 4.80 5.20
BP 140725P00056500 P 07/25/14 56.5 5.35 5.70
BP 140725P00057000 P 07/25/14 57.0 5.80 6.20
BP 140725P00057500 P 07/25/14 57.5 6.35 6.70
BP 140725P00058000 P 07/25/14 58.0 6.85 7.20
BP 140725P00058500 P 07/25/14 58.5 7.35 7.70
BP 140725P00059000 P 07/25/14 59.0 7.80 8.25
BP 140725P00059500 P 07/25/14 59.5 8.30 8.75
BP 140725P00060000 P 07/25/14 60.0 8.75 9.25
BP 140725P00062500 P 07/25/14 62.5 9.85 13.10
BP 140725P00065000 P 07/25/14 65.0 12.35 15.60
BP 140725P00067500 P 07/25/14 67.5 14.85 18.10
BP 140725P00070000 P 07/25/14 70.0 17.35 20.60
BP 140725P00072500 P 07/25/14 72.5 19.85 23.10
BP 140725P00075000 P 07/25/14 75.0 22.35 25.60
BP 140801C00042000 C 08/01/14 42.0 8.75 9.20
BP 140801C00043000 C 08/01/14 43.0 7.80 8.20
BP 140801C00043500 C 08/01/14 43.5 7.30 7.65
BP 140801C00044000 C 08/01/14 44.0 6.80 7.15
BP 140801C00044500 C 08/01/14 44.5 6.30 6.65
BP 140801C00045000 C 08/01/14 45.0 5.80 6.15
BP 140801C00045500 C 08/01/14 45.5 5.35 5.75
BP 140801C00046000 C 08/01/14 46.0 4.85 5.20
BP 140801C00046500 C 08/01/14 46.5 4.35 4.70
BP 140801C00047000 C 08/01/14 47.0 3.85 4.25
BP 140801C00047500 C 08/01/14 47.5 3.40 3.70
BP 140801C00048000 C 08/01/14 48.0 2.90 3.20
BP 140801C00048500 C 08/01/14 48.5 2.43 2.78
BP 140801C00049000 C 08/01/14 49.0 2.01 2.31
BP 140801C00049500 C 08/01/14 49.5 1.65 1.79
BP 140801C00050000 C 08/01/14 50.0 1.26 1.31
BP 140801C00050500 C 08/01/14 50.5 0.90 0.96
BP 140801C00051000 C 08/01/14 51.0 0.61 0.65
BP 140801C00051500 C 08/01/14 51.5 0.39 0.41
BP 140801C00052000 C 08/01/14 52.0 0.23 0.26
BP 140801C00052500 C 08/01/14 52.5 0.13 0.15
BP 140801C00053000 C 08/01/14 53.0 0.07 0.10
BP 140801C00053500 C 08/01/14 53.5 0.03 0.08
BP 140801C00054000 C 08/01/14 54.0 0.01 0.06
BP 140801C00054500 C 08/01/14 54.5 0.00 0.05
BP 140801C00055000 C 08/01/14 55.0 0.00 0.04
BP 140801C00055500 C 08/01/14 55.5 0.00 0.04
BP 140801C00056000 C 08/01/14 56.0 0.00 0.03
BP 140801C00056500 C 08/01/14 56.5 0.00 0.03
BP 140801C00057000 C 08/01/14 57.0 0.00 0.02
BP 140801C00057500 C 08/01/14 57.5 0.00 0.02
BP 140801C00058000 C 08/01/14 58.0 0.00 0.02
BP 140801C00060000 C 08/01/14 60.0 0.00 0.02
BP 140801P00042000 P 08/01/14 42.0 0.00 0.03
BP 140801P00043000 P 08/01/14 43.0 0.00 0.03
BP 140801P00043500 P 08/01/14 43.5 0.00 0.03
BP 140801P00044000 P 08/01/14 44.0 0.00 0.02
BP 140801P00044500 P 08/01/14 44.5 0.01 0.03
BP 140801P00045000 P 08/01/14 45.0 0.01 0.04
BP 140801P00045500 P 08/01/14 45.5 0.01 0.05
BP 140801P00046000 P 08/01/14 46.0 0.01 0.05
BP 140801P00046500 P 08/01/14 46.5 0.02 0.05
BP 140801P00047000 P 08/01/14 47.0 0.02 0.08
BP 140801P00047500 P 08/01/14 47.5 0.03 0.10
BP 140801P00048000 P 08/01/14 48.0 0.05 0.11
BP 140801P00048500 P 08/01/14 48.5 0.07 0.12
BP 140801P00049000 P 08/01/14 49.0 0.11 0.18
BP 140801P00049500 P 08/01/14 49.5 0.18 0.21
BP 140801P00050000 P 08/01/14 50.0 0.28 0.29
BP 140801P00050500 P 08/01/14 50.5 0.40 0.44
BP 140801P00051000 P 08/01/14 51.0 0.63 0.66
BP 140801P00051500 P 08/01/14 51.5 0.88 0.94
BP 140801P00052000 P 08/01/14 52.0 1.23 1.28
BP 140801P00052500 P 08/01/14 52.5 1.60 1.75
BP 140801P00053000 P 08/01/14 53.0 1.98 2.16
BP 140801P00053500 P 08/01/14 53.5 2.37 2.69
BP 140801P00054000 P 08/01/14 54.0 2.85 3.20
BP 140801P00054500 P 08/01/14 54.5 3.35 3.65
BP 140801P00055000 P 08/01/14 55.0 3.85 4.20
BP 140801P00055500 P 08/01/14 55.5 4.35 4.70
BP 140801P00056000 P 08/01/14 56.0 4.85 5.20
BP 140801P00056500 P 08/01/14 56.5 5.30 5.70
BP 140801P00057000 P 08/01/14 57.0 5.80 6.20
BP 140801P00057500 P 08/01/14 57.5 6.30 6.70
BP 140801P00058000 P 08/01/14 58.0 6.80 7.20
BP 140801P00060000 P 08/01/14 60.0 8.75 9.25
BP 140808C00045000 C 08/08/14 45.0 5.80 6.15
BP 140808C00045500 C 08/08/14 45.5 5.30 5.65
BP 140808C00046000 C 08/08/14 46.0 4.85 5.25
BP 140808C00046500 C 08/08/14 46.5 4.35 4.70
BP 140808C00047000 C 08/08/14 47.0 3.85 4.20
BP 140808C00047500 C 08/08/14 47.5 3.35 3.70
BP 140808C00048000 C 08/08/14 48.0 2.90 3.20
BP 140808C00048500 C 08/08/14 48.5 2.41 2.77
BP 140808C00049000 C 08/08/14 49.0 2.00 2.29
BP 140808C00049500 C 08/08/14 49.5 1.62 1.81
BP 140808C00050000 C 08/08/14 50.0 1.26 1.37
BP 140808C00050500 C 08/08/14 50.5 0.92 0.97
BP 140808C00051000 C 08/08/14 51.0 0.65 0.68
BP 140808C00051500 C 08/08/14 51.5 0.44 0.47
BP 140808C00052000 C 08/08/14 52.0 0.27 0.32
BP 140808C00052500 C 08/08/14 52.5 0.16 0.21
BP 140808C00053000 C 08/08/14 53.0 0.10 0.15
BP 140808C00053500 C 08/08/14 53.5 0.05 0.10
BP 140808C00054000 C 08/08/14 54.0 0.03 0.08
BP 140808C00054500 C 08/08/14 54.5 0.01 0.07
BP 140808C00055000 C 08/08/14 55.0 0.01 0.05
BP 140808C00055500 C 08/08/14 55.5 0.00 0.05
BP 140808C00056000 C 08/08/14 56.0 0.00 0.04
BP 140808C00056500 C 08/08/14 56.5 0.00 0.04
BP 140808C00057000 C 08/08/14 57.0 0.00 0.03
BP 140808C00057500 C 08/08/14 57.5 0.00 0.03
BP 140808C00058000 C 08/08/14 58.0 0.00 0.03
BP 140808C00058500 C 08/08/14 58.5 0.00 0.03
BP 140808C00059000 C 08/08/14 59.0 0.00 0.02
BP 140808C00059500 C 08/08/14 59.5 0.00 0.02
BP 140808C00060000 C 08/08/14 60.0 0.00 0.02
BP 140808C00060500 C 08/08/14 60.5 0.00 0.02
BP 140808C00061000 C 08/08/14 61.0 0.00 0.02
BP 140808C00061500 C 08/08/14 61.5 0.00 0.02
BP 140808C00062000 C 08/08/14 62.0 0.00 0.02
BP 140808P00045000 P 08/08/14 45.0 0.02 0.07
BP 140808P00045500 P 08/08/14 45.5 0.02 0.09
BP 140808P00046000 P 08/08/14 46.0 0.03 0.10
BP 140808P00046500 P 08/08/14 46.5 0.05 0.12
BP 140808P00047000 P 08/08/14 47.0 0.06 0.14
BP 140808P00047500 P 08/08/14 47.5 0.09 0.17
BP 140808P00048000 P 08/08/14 48.0 0.13 0.17
BP 140808P00048500 P 08/08/14 48.5 0.19 0.23
BP 140808P00049000 P 08/08/14 49.0 0.27 0.29
BP 140808P00049500 P 08/08/14 49.5 0.38 0.43
BP 140808P00050000 P 08/08/14 50.0 0.53 0.59
BP 140808P00050500 P 08/08/14 50.5 0.73 0.83
BP 140808P00051000 P 08/08/14 51.0 1.03 1.09
BP 140808P00051500 P 08/08/14 51.5 1.36 1.43
BP 140808P00052000 P 08/08/14 52.0 1.75 1.81
BP 140808P00052500 P 08/08/14 52.5 2.04 2.24
BP 140808P00053000 P 08/08/14 53.0 2.48 2.79
BP 140808P00053500 P 08/08/14 53.5 2.95 3.30
BP 140808P00054000 P 08/08/14 54.0 3.45 3.80
BP 140808P00054500 P 08/08/14 54.5 3.90 4.20
BP 140808P00055000 P 08/08/14 55.0 4.40 4.75
BP 140808P00055500 P 08/08/14 55.5 4.90 5.25
BP 140808P00056000 P 08/08/14 56.0 5.40 5.75
BP 140808P00056500 P 08/08/14 56.5 5.65 6.75
BP 140808P00057000 P 08/08/14 57.0 6.20 7.00
BP 140808P00057500 P 08/08/14 57.5 6.70 7.50
BP 140808P00058000 P 08/08/14 58.0 7.20 8.00
BP 140808P00058500 P 08/08/14 58.5 6.60 9.65
BP 140808P00059000 P 08/08/14 59.0 6.85 10.15
BP 140808P00059500 P 08/08/14 59.5 7.35 10.65
BP 140808P00060000 P 08/08/14 60.0 7.80 11.15
BP 140808P00060500 P 08/08/14 60.5 8.35 11.65
BP 140808P00061000 P 08/08/14 61.0 8.85 12.15
BP 140808P00061500 P 08/08/14 61.5 9.35 12.65
BP 140808P00062000 P 08/08/14 62.0 9.85 13.15
BP 140816C00040000 C 08/16/14 40.0 9.40 12.60
BP 140816C00045000 C 08/16/14 45.0 5.80 6.20
BP 140816C00046000 C 08/16/14 46.0 4.85 5.20
BP 140816C00046500 C 08/16/14 46.5 4.35 4.70
BP 140816C00047000 C 08/16/14 47.0 3.85 4.15
BP 140816C00047500 C 08/16/14 47.5 3.35 3.70
BP 140816C00048000 C 08/16/14 48.0 2.90 3.20
BP 140816C00048500 C 08/16/14 48.5 2.44 2.74
BP 140816C00049000 C 08/16/14 49.0 2.11 2.22
BP 140816C00049500 C 08/16/14 49.5 1.68 1.82
BP 140816C00050000 C 08/16/14 50.0 1.30 1.41
BP 140816C00050500 C 08/16/14 50.5 0.97 1.00
BP 140816C00051000 C 08/16/14 51.0 0.69 0.72
BP 140816C00051500 C 08/16/14 51.5 0.47 0.50
BP 140816C00052000 C 08/16/14 52.0 0.32 0.33
BP 140816C00052500 C 08/16/14 52.5 0.20 0.22
BP 140816C00053000 C 08/16/14 53.0 0.11 0.16
BP 140816C00053500 C 08/16/14 53.5 0.07 0.12
BP 140816C00054000 C 08/16/14 54.0 0.04 0.10
BP 140816C00054500 C 08/16/14 54.5 0.03 0.07
BP 140816C00055000 C 08/16/14 55.0 0.02 0.04
BP 140816C00055500 C 08/16/14 55.5 0.01 0.05
BP 140816C00057500 C 08/16/14 57.5 0.00 0.03
BP 140816C00060000 C 08/16/14 60.0 0.00 0.02
BP 140816C00062500 C 08/16/14 62.5 0.00 0.02
BP 140816C00065000 C 08/16/14 65.0 0.00 0.02
BP 140816C00070000 C 08/16/14 70.0 0.00 0.02
BP 140816C00075000 C 08/16/14 75.0 0.00 0.02
BP 140816P00040000 P 08/16/14 40.0 0.00 0.04
BP 140816P00045000 P 08/16/14 45.0 0.03 0.07
BP 140816P00046000 P 08/16/14 46.0 0.05 0.10
BP 140816P00046500 P 08/16/14 46.5 0.06 0.14
BP 140816P00047000 P 08/16/14 47.0 0.10 0.17
BP 140816P00047500 P 08/16/14 47.5 0.14 0.19
BP 140816P00048000 P 08/16/14 48.0 0.17 0.23
BP 140816P00048500 P 08/16/14 48.5 0.25 0.28
BP 140816P00049000 P 08/16/14 49.0 0.34 0.37
BP 140816P00049500 P 08/16/14 49.5 0.47 0.50
BP 140816P00050000 P 08/16/14 50.0 0.64 0.67
BP 140816P00050500 P 08/16/14 50.5 0.86 0.89
BP 140816P00051000 P 08/16/14 51.0 1.11 1.16
BP 140816P00051500 P 08/16/14 51.5 1.43 1.49
BP 140816P00052000 P 08/16/14 52.0 1.80 1.86
BP 140816P00052500 P 08/16/14 52.5 2.12 2.27
BP 140816P00053000 P 08/16/14 53.0 2.51 2.72
BP 140816P00053500 P 08/16/14 53.5 2.95 3.30
BP 140816P00054000 P 08/16/14 54.0 3.45 3.80
BP 140816P00054500 P 08/16/14 54.5 3.95 4.30
BP 140816P00055000 P 08/16/14 55.0 4.40 4.75
BP 140816P00055500 P 08/16/14 55.5 4.90 5.30
BP 140816P00057500 P 08/16/14 57.5 6.95 7.30
BP 140816P00060000 P 08/16/14 60.0 7.85 11.15
BP 140816P00062500 P 08/16/14 62.5 10.40 13.65
BP 140816P00065000 P 08/16/14 65.0 12.85 16.15
BP 140816P00070000 P 08/16/14 70.0 17.85 21.15
BP 140816P00075000 P 08/16/14 75.0 22.85 26.15
BP 140822C00045000 C 08/22/14 45.0 5.80 6.25
BP 140822C00046000 C 08/22/14 46.0 4.85 5.20
BP 140822C00046500 C 08/22/14 46.5 4.35 4.75
BP 140822C00047000 C 08/22/14 47.0 3.85 4.25
BP 140822C00047500 C 08/22/14 47.5 3.40 3.75
BP 140822C00048000 C 08/22/14 48.0 2.90 3.20
BP 140822C00048500 C 08/22/14 48.5 2.45 2.78
BP 140822C00049000 C 08/22/14 49.0 2.01 2.27
BP 140822C00049500 C 08/22/14 49.5 1.71 1.84
BP 140822C00050000 C 08/22/14 50.0 1.33 1.46
BP 140822C00050500 C 08/22/14 50.5 1.01 1.14
BP 140822C00051000 C 08/22/14 51.0 0.73 0.81
BP 140822C00051500 C 08/22/14 51.5 0.50 0.58
BP 140822C00052000 C 08/22/14 52.0 0.34 0.42
BP 140822C00052500 C 08/22/14 52.5 0.22 0.28
BP 140822C00053000 C 08/22/14 53.0 0.14 0.19
BP 140822C00053500 C 08/22/14 53.5 0.08 0.12
BP 140822C00054000 C 08/22/14 54.0 0.05 0.10
BP 140822C00054500 C 08/22/14 54.5 0.03 0.08
BP 140822C00055000 C 08/22/14 55.0 0.02 0.05
BP 140822C00055500 C 08/22/14 55.5 0.01 0.06
BP 140822C00056000 C 08/22/14 56.0 0.00 0.05
BP 140822C00056500 C 08/22/14 56.5 0.00 0.05
BP 140822C00057000 C 08/22/14 57.0 0.00 0.04
BP 140822C00057500 C 08/22/14 57.5 0.00 0.04
BP 140822C00058000 C 08/22/14 58.0 0.00 0.03
BP 140822C00058500 C 08/22/14 58.5 0.00 0.03
BP 140822C00059000 C 08/22/14 59.0 0.00 0.03
BP 140822C00059500 C 08/22/14 59.5 0.00 0.03
BP 140822C00060000 C 08/22/14 60.0 0.00 0.02
BP 140822C00060500 C 08/22/14 60.5 0.00 0.02
BP 140822C00061000 C 08/22/14 61.0 0.00 0.02
BP 140822C00062000 C 08/22/14 62.0 0.00 0.02
BP 140822P00045000 P 08/22/14 45.0 0.06 0.11
BP 140822P00046000 P 08/22/14 46.0 0.08 0.14
BP 140822P00046500 P 08/22/14 46.5 0.11 0.17
BP 140822P00047000 P 08/22/14 47.0 0.14 0.19
BP 140822P00047500 P 08/22/14 47.5 0.18 0.26
BP 140822P00048000 P 08/22/14 48.0 0.23 0.30
BP 140822P00048500 P 08/22/14 48.5 0.32 0.36
BP 140822P00049000 P 08/22/14 49.0 0.41 0.48
BP 140822P00049500 P 08/22/14 49.5 0.54 0.62
BP 140822P00050000 P 08/22/14 50.0 0.68 0.83
BP 140822P00050500 P 08/22/14 50.5 0.93 1.01
BP 140822P00051000 P 08/22/14 51.0 1.16 1.25
BP 140822P00051500 P 08/22/14 51.5 1.46 1.63
BP 140822P00052000 P 08/22/14 52.0 1.81 2.00
BP 140822P00052500 P 08/22/14 52.5 2.12 2.43
BP 140822P00053000 P 08/22/14 53.0 2.59 2.93
BP 140822P00053500 P 08/22/14 53.5 3.00 3.35
BP 140822P00054000 P 08/22/14 54.0 3.45 3.80
BP 140822P00054500 P 08/22/14 54.5 3.95 4.30
BP 140822P00055000 P 08/22/14 55.0 4.40 4.80
BP 140822P00055500 P 08/22/14 55.5 4.90 5.30
BP 140822P00056000 P 08/22/14 56.0 5.40 5.85
BP 140822P00056500 P 08/22/14 56.5 5.85 6.35
BP 140822P00057000 P 08/22/14 57.0 6.35 6.85
BP 140822P00057500 P 08/22/14 57.5 6.70 7.35
BP 140822P00058000 P 08/22/14 58.0 7.05 8.00
BP 140822P00058500 P 08/22/14 58.5 6.45 9.70
BP 140822P00059000 P 08/22/14 59.0 6.90 10.15
BP 140822P00059500 P 08/22/14 59.5 7.95 9.90
BP 140822P00060000 P 08/22/14 60.0 7.85 11.20
BP 140822P00060500 P 08/22/14 60.5 8.35 11.70
BP 140822P00061000 P 08/22/14 61.0 8.85 12.20
BP 140822P00062000 P 08/22/14 62.0 9.85 13.20
BP 140829C00045000 C 08/29/14 45.0 5.80 6.25
BP 140829C00045500 C 08/29/14 45.5 5.30 5.75
BP 140829C00046000 C 08/29/14 46.0 4.85 5.25
BP 140829C00046500 C 08/29/14 46.5 4.35 4.75
BP 140829C00047000 C 08/29/14 47.0 3.85 4.25
BP 140829C00047500 C 08/29/14 47.5 3.40 3.75
BP 140829C00048000 C 08/29/14 48.0 2.90 3.30
BP 140829C00048500 C 08/29/14 48.5 2.45 2.80
BP 140829C00049000 C 08/29/14 49.0 2.02 2.30
BP 140829C00049500 C 08/29/14 49.5 1.73 1.88
BP 140829C00050000 C 08/29/14 50.0 1.36 1.51
BP 140829C00050500 C 08/29/14 50.5 1.04 1.19
BP 140829C00051000 C 08/29/14 51.0 0.80 0.86
BP 140829C00051500 C 08/29/14 51.5 0.57 0.65
BP 140829C00052000 C 08/29/14 52.0 0.40 0.45
BP 140829C00052500 C 08/29/14 52.5 0.26 0.33
BP 140829C00053000 C 08/29/14 53.0 0.17 0.24
BP 140829C00053500 C 08/29/14 53.5 0.12 0.18
BP 140829C00054000 C 08/29/14 54.0 0.07 0.15
BP 140829C00054500 C 08/29/14 54.5 0.05 0.11
BP 140829C00055000 C 08/29/14 55.0 0.03 0.09
BP 140829C00055500 C 08/29/14 55.5 0.02 0.07
BP 140829C00056000 C 08/29/14 56.0 0.02 0.06
BP 140829C00056500 C 08/29/14 56.5 0.01 0.05
BP 140829C00057000 C 08/29/14 57.0 0.00 0.05
BP 140829C00057500 C 08/29/14 57.5 0.00 0.04
BP 140829C00058000 C 08/29/14 58.0 0.00 0.04
BP 140829C00058500 C 08/29/14 58.5 0.00 0.04
BP 140829C00059000 C 08/29/14 59.0 0.00 0.03
BP 140829C00059500 C 08/29/14 59.5 0.00 0.03
BP 140829C00060000 C 08/29/14 60.0 0.00 0.03
BP 140829C00061000 C 08/29/14 61.0 0.00 0.03
BP 140829P00045000 P 08/29/14 45.0 0.07 0.11
BP 140829P00045500 P 08/29/14 45.5 0.08 0.15
BP 140829P00046000 P 08/29/14 46.0 0.11 0.18
BP 140829P00046500 P 08/29/14 46.5 0.13 0.21
BP 140829P00047000 P 08/29/14 47.0 0.18 0.22
BP 140829P00047500 P 08/29/14 47.5 0.22 0.27
BP 140829P00048000 P 08/29/14 48.0 0.28 0.35
BP 140829P00048500 P 08/29/14 48.5 0.36 0.44
BP 140829P00049000 P 08/29/14 49.0 0.45 0.56
BP 140829P00049500 P 08/29/14 49.5 0.58 0.73
BP 140829P00050000 P 08/29/14 50.0 0.75 0.91
BP 140829P00050500 P 08/29/14 50.5 1.00 1.09
BP 140829P00051000 P 08/29/14 51.0 1.22 1.40
BP 140829P00051500 P 08/29/14 51.5 1.52 1.71
BP 140829P00052000 P 08/29/14 52.0 1.87 2.06
BP 140829P00052500 P 08/29/14 52.5 2.25 2.45
BP 140829P00053000 P 08/29/14 53.0 2.64 2.97
BP 140829P00053500 P 08/29/14 53.5 3.05 3.40
BP 140829P00054000 P 08/29/14 54.0 3.50 3.85
BP 140829P00054500 P 08/29/14 54.5 3.95 4.35
BP 140829P00055000 P 08/29/14 55.0 4.45 4.80
BP 140829P00055500 P 08/29/14 55.5 4.90 5.30
BP 140829P00056000 P 08/29/14 56.0 5.35 5.85
BP 140829P00056500 P 08/29/14 56.5 5.85 6.35
BP 140829P00057000 P 08/29/14 57.0 6.35 6.85
BP 140829P00057500 P 08/29/14 57.5 6.85 7.35
BP 140829P00058000 P 08/29/14 58.0 7.35 7.85
BP 140829P00058500 P 08/29/14 58.5 7.70 8.35
BP 140829P00059000 P 08/29/14 59.0 8.05 9.00
BP 140829P00059500 P 08/29/14 59.5 8.55 9.50
BP 140829P00060000 P 08/29/14 60.0 7.95 11.15
BP 140829P00061000 P 08/29/14 61.0 8.85 12.20
BP 140920C00040000 C 09/20/14 40.0 9.40 12.70
BP 140920C00045000 C 09/20/14 45.0 5.80 6.15
BP 140920C00050000 C 09/20/14 50.0 1.50 1.59
BP 140920C00052500 C 09/20/14 52.5 0.41 0.43
BP 140920C00055000 C 09/20/14 55.0 0.07 0.11
BP 140920C00057500 C 09/20/14 57.5 0.01 0.05
BP 140920C00060000 C 09/20/14 60.0 0.00 0.03
BP 140920C00065000 C 09/20/14 65.0 0.00 0.03
BP 140920C00070000 C 09/20/14 70.0 0.00 0.02
BP 140920C00075000 C 09/20/14 75.0 0.00 0.02
BP 140920C00080000 C 09/20/14 80.0 0.00 0.02
BP 140920P00040000 P 09/20/14 40.0 0.03 0.08
BP 140920P00045000 P 09/20/14 45.0 0.12 0.18
BP 140920P00050000 P 09/20/14 50.0 0.98 1.01
BP 140920P00052500 P 09/20/14 52.5 2.41 2.51
BP 140920P00055000 P 09/20/14 55.0 4.50 4.85
BP 140920P00057500 P 09/20/14 57.5 6.95 7.30
BP 140920P00060000 P 09/20/14 60.0 8.20 10.75
BP 140920P00065000 P 09/20/14 65.0 12.85 16.15
BP 140920P00070000 P 09/20/14 70.0 17.85 21.15
BP 140920P00075000 P 09/20/14 75.0 22.85 26.15
BP 140920P00080000 P 09/20/14 80.0 27.85 31.15
BP 141018C00028000 C 10/18/14 28.0 21.40 24.70
BP 141018C00029000 C 10/18/14 29.0 20.40 23.70
BP 141018C00030000 C 10/18/14 30.0 19.40 22.70
BP 141018C00031000 C 10/18/14 31.0 18.40 21.70
BP 141018C00032000 C 10/18/14 32.0 17.40 20.70
BP 141018C00033000 C 10/18/14 33.0 16.40 19.70
BP 141018C00034000 C 10/18/14 34.0 15.40 18.70
BP 141018C00035000 C 10/18/14 35.0 14.40 17.70
BP 141018C00036000 C 10/18/14 36.0 13.40 16.70
BP 141018C00037000 C 10/18/14 37.0 12.40 15.70
BP 141018C00038000 C 10/18/14 38.0 11.40 14.70
BP 141018C00039000 C 10/18/14 39.0 10.40 13.70
BP 141018C00040000 C 10/18/14 40.0 9.40 12.70
BP 141018C00041000 C 10/18/14 41.0 8.40 11.70
BP 141018C00042000 C 10/18/14 42.0 8.80 9.25
BP 141018C00043000 C 10/18/14 43.0 7.80 8.25
BP 141018C00044000 C 10/18/14 44.0 6.80 7.25
BP 141018C00045000 C 10/18/14 45.0 5.80 6.25
BP 141018C00046000 C 10/18/14 46.0 4.90 5.25
BP 141018C00047000 C 10/18/14 47.0 3.95 4.25
BP 141018C00048000 C 10/18/14 48.0 3.05 3.40
BP 141018C00049000 C 10/18/14 49.0 2.38 2.51
BP 141018C00050000 C 10/18/14 50.0 1.71 1.76
BP 141018C00052500 C 10/18/14 52.5 0.60 0.63
BP 141018C00055000 C 10/18/14 55.0 0.16 0.19
BP 141018C00057500 C 10/18/14 57.5 0.04 0.09
BP 141018C00060000 C 10/18/14 60.0 0.01 0.06
BP 141018C00062500 C 10/18/14 62.5 0.00 0.04
BP 141018C00065000 C 10/18/14 65.0 0.00 0.04
BP 141018C00070000 C 10/18/14 70.0 0.00 0.03
BP 141018P00028000 P 10/18/14 28.0 0.00 0.03
BP 141018P00029000 P 10/18/14 29.0 0.00 0.04
BP 141018P00030000 P 10/18/14 30.0 0.00 0.04
BP 141018P00031000 P 10/18/14 31.0 0.00 0.04
BP 141018P00032000 P 10/18/14 32.0 0.01 0.05
BP 141018P00033000 P 10/18/14 33.0 0.02 0.05
BP 141018P00034000 P 10/18/14 34.0 0.01 0.06
BP 141018P00035000 P 10/18/14 35.0 0.02 0.07
BP 141018P00036000 P 10/18/14 36.0 0.04 0.07
BP 141018P00037000 P 10/18/14 37.0 0.02 0.09
BP 141018P00038000 P 10/18/14 38.0 0.05 0.09
BP 141018P00039000 P 10/18/14 39.0 0.06 0.11
BP 141018P00040000 P 10/18/14 40.0 0.07 0.13
BP 141018P00041000 P 10/18/14 41.0 0.07 0.15
BP 141018P00042000 P 10/18/14 42.0 0.10 0.17
BP 141018P00043000 P 10/18/14 43.0 0.13 0.20
BP 141018P00044000 P 10/18/14 44.0 0.16 0.25
BP 141018P00045000 P 10/18/14 45.0 0.22 0.30
BP 141018P00046000 P 10/18/14 46.0 0.31 0.37
BP 141018P00047000 P 10/18/14 47.0 0.42 0.49
BP 141018P00048000 P 10/18/14 48.0 0.61 0.64
BP 141018P00049000 P 10/18/14 49.0 0.85 0.91
BP 141018P00050000 P 10/18/14 50.0 1.20 1.26
BP 141018P00052500 P 10/18/14 52.5 2.56 2.70
BP 141018P00055000 P 10/18/14 55.0 4.55 4.95
BP 141018P00057500 P 10/18/14 57.5 6.90 7.35
BP 141018P00060000 P 10/18/14 60.0 9.35 9.85
BP 141018P00062500 P 10/18/14 62.5 10.35 13.65
BP 141018P00065000 P 10/18/14 65.0 12.85 16.15
BP 141018P00070000 P 10/18/14 70.0 17.85 21.15
BP 150117C00020000 C 01/17/15 20.0 29.40 32.70
BP 150117C00023000 C 01/17/15 23.0 26.40 29.70
BP 150117C00025000 C 01/17/15 25.0 24.40 27.70
BP 150117C00026000 C 01/17/15 26.0 23.40 26.70
BP 150117C00027000 C 01/17/15 27.0 22.40 25.70
BP 150117C00028000 C 01/17/15 28.0 21.40 24.70
BP 150117C00029000 C 01/17/15 29.0 20.40 23.70
BP 150117C00030000 C 01/17/15 30.0 19.40 22.70
BP 150117C00031000 C 01/17/15 31.0 18.40 21.70
BP 150117C00032000 C 01/17/15 32.0 17.40 20.70
BP 150117C00033000 C 01/17/15 33.0 16.40 19.70
BP 150117C00034000 C 01/17/15 34.0 15.40 18.70
BP 150117C00035000 C 01/17/15 35.0 14.40 17.70
BP 150117C00036000 C 01/17/15 36.0 13.40 16.70
BP 150117C00037000 C 01/17/15 37.0 12.40 15.70
BP 150117C00038000 C 01/17/15 38.0 11.40 14.70
BP 150117C00039000 C 01/17/15 39.0 10.40 13.70
BP 150117C00040000 C 01/17/15 40.0 9.40 11.90
BP 150117C00041000 C 01/17/15 41.0 8.45 11.70
BP 150117C00042000 C 01/17/15 42.0 8.80 9.25
BP 150117C00043000 C 01/17/15 43.0 7.80 8.30
BP 150117C00044000 C 01/17/15 44.0 6.80 7.20
BP 150117C00045000 C 01/17/15 45.0 6.00 6.20
BP 150117C00046000 C 01/17/15 46.0 5.00 5.35
BP 150117C00047000 C 01/17/15 47.0 4.15 4.45
BP 150117C00048000 C 01/17/15 48.0 3.45 3.65
BP 150117C00049000 C 01/17/15 49.0 2.78 2.84
BP 150117C00050000 C 01/17/15 50.0 2.18 2.24
BP 150117C00052500 C 01/17/15 52.5 1.10 1.12
BP 150117C00055000 C 01/17/15 55.0 0.47 0.50
BP 150117C00057500 C 01/17/15 57.5 0.17 0.20
BP 150117C00060000 C 01/17/15 60.0 0.08 0.10
BP 150117C00062500 C 01/17/15 62.5 0.03 0.10
BP 150117C00065000 C 01/17/15 65.0 0.01 0.07
BP 150117C00070000 C 01/17/15 70.0 0.02 0.05
BP 150117P00020000 P 01/17/15 20.0 0.00 0.03
BP 150117P00023000 P 01/17/15 23.0 0.00 0.04
BP 150117P00025000 P 01/17/15 25.0 0.01 0.05
BP 150117P00026000 P 01/17/15 26.0 0.01 0.06
BP 150117P00027000 P 01/17/15 27.0 0.02 0.07
BP 150117P00028000 P 01/17/15 28.0 0.03 0.07
BP 150117P00029000 P 01/17/15 29.0 0.04 0.08
BP 150117P00030000 P 01/17/15 30.0 0.04 0.08
BP 150117P00031000 P 01/17/15 31.0 0.05 0.09
BP 150117P00032000 P 01/17/15 32.0 0.05 0.10
BP 150117P00033000 P 01/17/15 33.0 0.06 0.13
BP 150117P00034000 P 01/17/15 34.0 0.05 0.15
BP 150117P00035000 P 01/17/15 35.0 0.10 0.16
BP 150117P00036000 P 01/17/15 36.0 0.09 0.18
BP 150117P00037000 P 01/17/15 37.0 0.12 0.20
BP 150117P00038000 P 01/17/15 38.0 0.15 0.23
BP 150117P00039000 P 01/17/15 39.0 0.18 0.27
BP 150117P00040000 P 01/17/15 40.0 0.24 0.29
BP 150117P00041000 P 01/17/15 41.0 0.27 0.34
BP 150117P00042000 P 01/17/15 42.0 0.35 0.38
BP 150117P00043000 P 01/17/15 43.0 0.42 0.49
BP 150117P00044000 P 01/17/15 44.0 0.52 0.55
BP 150117P00045000 P 01/17/15 45.0 0.64 0.72
BP 150117P00046000 P 01/17/15 46.0 0.83 0.88
BP 150117P00047000 P 01/17/15 47.0 1.05 1.10
BP 150117P00048000 P 01/17/15 48.0 1.34 1.39
BP 150117P00049000 P 01/17/15 49.0 1.69 1.75
BP 150117P00050000 P 01/17/15 50.0 2.13 2.18
BP 150117P00052500 P 01/17/15 52.5 3.50 3.65
BP 150117P00055000 P 01/17/15 55.0 5.30 5.80
BP 150117P00057500 P 01/17/15 57.5 7.55 8.05
BP 150117P00060000 P 01/17/15 60.0 8.45 11.70
BP 150117P00062500 P 01/17/15 62.5 10.90 14.15
BP 150117P00065000 P 01/17/15 65.0 13.35 16.70
BP 150117P00070000 P 01/17/15 70.0 18.35 21.70
BP 160115C00023000 C 01/15/16 23.0 26.00 30.50
BP 160115C00025000 C 01/15/16 25.0 24.00 28.50
BP 160115C00028000 C 01/15/16 28.0 21.00 25.50
BP 160115C00030000 C 01/15/16 30.0 19.00 23.50
BP 160115C00033000 C 01/15/16 33.0 16.00 20.50
BP 160115C00035000 C 01/15/16 35.0 14.00 18.50
BP 160115C00038000 C 01/15/16 38.0 11.00 15.50
BP 160115C00040000 C 01/15/16 40.0 11.00 13.50
BP 160115C00042000 C 01/15/16 42.0 8.60 9.45
BP 160115C00045000 C 01/15/16 45.0 6.35 6.80
BP 160115C00047000 C 01/15/16 47.0 4.95 5.20
BP 160115C00050000 C 01/15/16 50.0 3.30 3.40
BP 160115C00052500 C 01/15/16 52.5 2.30 2.40
BP 160115C00055000 C 01/15/16 55.0 1.51 1.60
BP 160115C00057500 C 01/15/16 57.5 0.96 1.19
BP 160115C00060000 C 01/15/16 60.0 0.60 0.75
BP 160115C00062500 C 01/15/16 62.5 0.36 0.59
BP 160115C00065000 C 01/15/16 65.0 0.22 0.40
BP 160115P00023000 P 01/15/16 23.0 0.03 0.20
BP 160115P00025000 P 01/15/16 25.0 0.14 0.24
BP 160115P00028000 P 01/15/16 28.0 0.22 0.41
BP 160115P00030000 P 01/15/16 30.0 0.30 0.50
BP 160115P00033000 P 01/15/16 33.0 0.46 0.64
BP 160115P00035000 P 01/15/16 35.0 0.63 0.80
BP 160115P00038000 P 01/15/16 38.0 0.97 1.25
BP 160115P00040000 P 01/15/16 40.0 1.31 1.41
BP 160115P00042000 P 01/15/16 42.0 1.72 1.84
BP 160115P00045000 P 01/15/16 45.0 2.50 2.75
BP 160115P00047000 P 01/15/16 47.0 3.20 3.55
BP 160115P00050000 P 01/15/16 50.0 4.70 5.10
BP 160115P00052500 P 01/15/16 52.5 6.25 6.65
BP 160115P00055000 P 01/15/16 55.0 8.20 8.65
BP 160115P00057500 P 01/15/16 57.5 10.10 10.40
BP 160115P00060000 P 01/15/16 60.0 12.00 13.15
BP 160115P00062500 P 01/15/16 62.5 13.95 15.25
BP 160115P00065000 P 01/15/16 65.0 16.25 17.60

OPRA data is delayed 15 minutes.