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 Apr 24 2017 2:40PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 170428C00024000 C 04/28/17 24.0 8.40 12.25
BP 170428C00025000 C 04/28/17 25.0 7.60 11.25
BP 170428C00026000 C 04/28/17 26.0 6.70 10.25
BP 170428C00027000 C 04/28/17 27.0 6.35 9.00
BP 170428C00028000 C 04/28/17 28.0 5.40 7.95
BP 170428C00029000 C 04/28/17 29.0 3.80 7.05
BP 170428C00030000 C 04/28/17 30.0 2.78 5.95
BP 170428C00030500 C 04/28/17 30.5 2.32 5.70
BP 170428C00031000 C 04/28/17 31.0 2.41 5.25
BP 170428C00031500 C 04/28/17 31.5 1.34 4.70
BP 170428C00032000 C 04/28/17 32.0 1.95 2.52
BP 170428C00032500 C 04/28/17 32.5 1.97 2.09
BP 170428C00033000 C 04/28/17 33.0 1.48 1.52
BP 170428C00033500 C 04/28/17 33.5 0.96 1.03
BP 170428C00034000 C 04/28/17 34.0 0.54 0.58
BP 170428C00034500 C 04/28/17 34.5 0.20 0.23
BP 170428C00035000 C 04/28/17 35.0 0.04 0.06
BP 170428C00035500 C 04/28/17 35.5 0.00 0.02
BP 170428C00036000 C 04/28/17 36.0 0.00 0.03
BP 170428C00036500 C 04/28/17 36.5 0.00 0.09
BP 170428C00037000 C 04/28/17 37.0 0.00 0.06
BP 170428C00037500 C 04/28/17 37.5 0.00 0.09
BP 170428C00038000 C 04/28/17 38.0 0.00 0.02
BP 170428C00038500 C 04/28/17 38.5 0.00 0.09
BP 170428C00039000 C 04/28/17 39.0 0.00 0.02
BP 170428C00039500 C 04/28/17 39.5 0.00 0.10
BP 170428C00040000 C 04/28/17 40.0 0.00 0.01
BP 170428C00040500 C 04/28/17 40.5 0.00 0.02
BP 170428C00041000 C 04/28/17 41.0 0.00 0.09
BP 170428C00041500 C 04/28/17 41.5 0.00 0.08
BP 170428C00042000 C 04/28/17 42.0 0.00 0.08
BP 170428C00042500 C 04/28/17 42.5 0.00 0.08
BP 170428C00043000 C 04/28/17 43.0 0.00 0.08
BP 170428C00043500 C 04/28/17 43.5 0.00 0.09
BP 170428C00044000 C 04/28/17 44.0 0.00 0.07
BP 170428P00024000 P 04/28/17 24.0 0.00 0.08
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 0.09
BP 170428P00028000 P 04/28/17 28.0 0.00 0.07
BP 170428P00029000 P 04/28/17 29.0 0.00 0.09
BP 170428P00030000 P 04/28/17 30.0 0.00 0.05
BP 170428P00030500 P 04/28/17 30.5 0.00 0.08
BP 170428P00031000 P 04/28/17 31.0 0.00 0.10
BP 170428P00031500 P 04/28/17 31.5 0.00 0.13
BP 170428P00032000 P 04/28/17 32.0 0.00 0.14
BP 170428P00032500 P 04/28/17 32.5 0.00 0.02
BP 170428P00033000 P 04/28/17 33.0 0.01 0.02
BP 170428P00033500 P 04/28/17 33.5 0.01 0.04
BP 170428P00034000 P 04/28/17 34.0 0.05 0.09
BP 170428P00034500 P 04/28/17 34.5 0.20 0.23
BP 170428P00035000 P 04/28/17 35.0 0.53 0.57
BP 170428P00035500 P 04/28/17 35.5 1.00 1.04
BP 170428P00036000 P 04/28/17 36.0 1.49 1.54
BP 170428P00036500 P 04/28/17 36.5 1.63 2.99
BP 170428P00037000 P 04/28/17 37.0 2.49 2.75
BP 170428P00037500 P 04/28/17 37.5 2.15 4.70
BP 170428P00038000 P 04/28/17 38.0 2.67 3.90
BP 170428P00038500 P 04/28/17 38.5 3.20 5.70
BP 170428P00039000 P 04/28/17 39.0 3.75 6.15
BP 170428P00039500 P 04/28/17 39.5 4.25 6.70
BP 170428P00040000 P 04/28/17 40.0 4.55 7.25
BP 170428P00040500 P 04/28/17 40.5 5.10 7.70
BP 170428P00041000 P 04/28/17 41.0 5.70 8.15
BP 170428P00041500 P 04/28/17 41.5 6.20 8.60
BP 170428P00042000 P 04/28/17 42.0 6.05 9.30
BP 170428P00042500 P 04/28/17 42.5 6.45 9.80
BP 170428P00043000 P 04/28/17 43.0 7.10 10.30
BP 170428P00043500 P 04/28/17 43.5 7.50 10.75
BP 170428P00044000 P 04/28/17 44.0 8.00 11.30
BP 170505C00024000 C 05/05/17 24.0 8.75 12.25
BP 170505C00025000 C 05/05/17 25.0 7.75 11.25
BP 170505C00026000 C 05/05/17 26.0 6.75 10.20
BP 170505C00027000 C 05/05/17 27.0 5.85 9.25
BP 170505C00028000 C 05/05/17 28.0 4.75 6.90
BP 170505C00029000 C 05/05/17 29.0 3.90 7.25
BP 170505C00030000 C 05/05/17 30.0 4.05 4.80
BP 170505C00030500 C 05/05/17 30.5 3.70 4.15
BP 170505C00031000 C 05/05/17 31.0 3.15 3.65
BP 170505C00031500 C 05/05/17 31.5 2.52 3.20
BP 170505C00032000 C 05/05/17 32.0 2.07 2.79
BP 170505C00032500 C 05/05/17 32.5 1.88 2.11
BP 170505C00033000 C 05/05/17 33.0 1.38 1.66
BP 170505C00033500 C 05/05/17 33.5 1.07 1.20
BP 170505C00034000 C 05/05/17 34.0 0.74 0.81
BP 170505C00034500 C 05/05/17 34.5 0.47 0.50
BP 170505C00035000 C 05/05/17 35.0 0.23 0.28
BP 170505C00035500 C 05/05/17 35.5 0.10 0.13
BP 170505C00036000 C 05/05/17 36.0 0.03 0.08
BP 170505C00036500 C 05/05/17 36.5 0.02 0.03
BP 170505C00037000 C 05/05/17 37.0 0.00 0.03
BP 170505C00037500 C 05/05/17 37.5 0.00 0.12
BP 170505C00038000 C 05/05/17 38.0 0.00 0.14
BP 170505C00038500 C 05/05/17 38.5 0.00 0.11
BP 170505C00039000 C 05/05/17 39.0 0.00 0.02
BP 170505C00039500 C 05/05/17 39.5 0.00 0.09
BP 170505C00040000 C 05/05/17 40.0 0.00 0.10
BP 170505C00040500 C 05/05/17 40.5 0.00 0.07
BP 170505C00041000 C 05/05/17 41.0 0.00 0.07
BP 170505C00041500 C 05/05/17 41.5 0.00 0.10
BP 170505C00042000 C 05/05/17 42.0 0.00 0.08
BP 170505C00042500 C 05/05/17 42.5 0.00 0.08
BP 170505C00043000 C 05/05/17 43.0 0.00 0.09
BP 170505C00043500 C 05/05/17 43.5 0.00 0.07
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 0.08
BP 170505P00026000 P 05/05/17 26.0 0.00 0.08
BP 170505P00027000 P 05/05/17 27.0 0.00 0.08
BP 170505P00028000 P 05/05/17 28.0 0.00 0.08
BP 170505P00029000 P 05/05/17 29.0 0.00 0.15
BP 170505P00030000 P 05/05/17 30.0 0.00 0.09
BP 170505P00030500 P 05/05/17 30.5 0.00 0.15
BP 170505P00031000 P 05/05/17 31.0 0.00 0.03
BP 170505P00031500 P 05/05/17 31.5 0.00 0.05
BP 170505P00032000 P 05/05/17 32.0 0.01 0.05
BP 170505P00032500 P 05/05/17 32.5 0.02 0.07
BP 170505P00033000 P 05/05/17 33.0 0.07 0.09
BP 170505P00033500 P 05/05/17 33.5 0.13 0.17
BP 170505P00034000 P 05/05/17 34.0 0.25 0.31
BP 170505P00034500 P 05/05/17 34.5 0.47 0.51
BP 170505P00035000 P 05/05/17 35.0 0.71 0.80
BP 170505P00035500 P 05/05/17 35.5 1.06 1.23
BP 170505P00036000 P 05/05/17 36.0 1.48 1.77
BP 170505P00036500 P 05/05/17 36.5 1.92 2.24
BP 170505P00037000 P 05/05/17 37.0 2.29 2.97
BP 170505P00037500 P 05/05/17 37.5 1.51 3.55
BP 170505P00038000 P 05/05/17 38.0 2.36 3.90
BP 170505P00038500 P 05/05/17 38.5 2.38 5.55
BP 170505P00039000 P 05/05/17 39.0 2.85 6.20
BP 170505P00039500 P 05/05/17 39.5 3.60 6.65
BP 170505P00040000 P 05/05/17 40.0 4.00 7.20
BP 170505P00040500 P 05/05/17 40.5 4.50 7.65
BP 170505P00041000 P 05/05/17 41.0 5.15 8.10
BP 170505P00041500 P 05/05/17 41.5 5.60 8.65
BP 170505P00042000 P 05/05/17 42.0 5.90 9.30
BP 170505P00042500 P 05/05/17 42.5 6.55 9.75
BP 170505P00043000 P 05/05/17 43.0 6.85 10.30
BP 170505P00043500 P 05/05/17 43.5 7.45 10.80
BP 170505P00044000 P 05/05/17 44.0 7.85 11.25
BP 170512C00024000 C 05/12/17 24.0 8.80 12.20
BP 170512C00025000 C 05/12/17 25.0 7.65 11.35
BP 170512C00026000 C 05/12/17 26.0 6.65 10.35
BP 170512C00027000 C 05/12/17 27.0 5.60 9.35
BP 170512C00028000 C 05/12/17 28.0 4.50 8.50
BP 170512C00029000 C 05/12/17 29.0 3.45 7.45
BP 170512C00030000 C 05/12/17 30.0 2.38 6.25
BP 170512C00030500 C 05/12/17 30.5 1.94 5.80
BP 170512C00031000 C 05/12/17 31.0 1.45 5.35
BP 170512C00031500 C 05/12/17 31.5 1.00 4.70
BP 170512C00032000 C 05/12/17 32.0 0.78 4.30
BP 170512C00032500 C 05/12/17 32.5 0.47 3.60
BP 170512C00033000 C 05/12/17 33.0 1.48 1.66
BP 170512C00033500 C 05/12/17 33.5 1.10 1.22
BP 170512C00034000 C 05/12/17 34.0 0.76 0.85
BP 170512C00034500 C 05/12/17 34.5 0.45 0.55
BP 170512C00035000 C 05/12/17 35.0 0.25 0.30
BP 170512C00035500 C 05/12/17 35.5 0.09 0.19
BP 170512C00036000 C 05/12/17 36.0 0.04 0.09
BP 170512C00036500 C 05/12/17 36.5 0.00 0.06
BP 170512C00037000 C 05/12/17 37.0 0.00 0.06
BP 170512C00037500 C 05/12/17 37.5 0.00 0.13
BP 170512C00038000 C 05/12/17 38.0 0.00 0.11
BP 170512C00038500 C 05/12/17 38.5 0.00 0.12
BP 170512C00039000 C 05/12/17 39.0 0.00 0.11
BP 170512C00039500 C 05/12/17 39.5 0.00 0.12
BP 170512C00040000 C 05/12/17 40.0 0.00 0.09
BP 170512C00040500 C 05/12/17 40.5 0.00 0.08
BP 170512C00041000 C 05/12/17 41.0 0.00 0.07
BP 170512C00041500 C 05/12/17 41.5 0.00 0.08
BP 170512C00042000 C 05/12/17 42.0 0.00 0.08
BP 170512C00042500 C 05/12/17 42.5 0.00 0.07
BP 170512C00043000 C 05/12/17 43.0 0.00 0.09
BP 170512C00043500 C 05/12/17 43.5 0.00 0.07
BP 170512C00044000 C 05/12/17 44.0 0.00 0.08
BP 170512P00024000 P 05/12/17 24.0 0.00 0.07
BP 170512P00025000 P 05/12/17 25.0 0.00 0.09
BP 170512P00026000 P 05/12/17 26.0 0.00 0.11
BP 170512P00027000 P 05/12/17 27.0 0.00 0.11
BP 170512P00028000 P 05/12/17 28.0 0.00 0.14
BP 170512P00029000 P 05/12/17 29.0 0.00 0.15
BP 170512P00030000 P 05/12/17 30.0 0.00 0.10
BP 170512P00030500 P 05/12/17 30.5 0.00 0.12
BP 170512P00031000 P 05/12/17 31.0 0.00 0.05
BP 170512P00031500 P 05/12/17 31.5 0.00 0.07
BP 170512P00032000 P 05/12/17 32.0 0.03 0.12
BP 170512P00032500 P 05/12/17 32.5 0.11 0.17
BP 170512P00033000 P 05/12/17 33.0 0.19 0.27
BP 170512P00033500 P 05/12/17 33.5 0.33 0.42
BP 170512P00034000 P 05/12/17 34.0 0.55 0.70
BP 170512P00034500 P 05/12/17 34.5 0.83 0.93
BP 170512P00035000 P 05/12/17 35.0 1.18 1.29
BP 170512P00035500 P 05/12/17 35.5 0.87 2.14
BP 170512P00036000 P 05/12/17 36.0 0.48 3.40
BP 170512P00036500 P 05/12/17 36.5 0.70 4.35
BP 170512P00037000 P 05/12/17 37.0 1.19 5.00
BP 170512P00037500 P 05/12/17 37.5 1.61 5.45
BP 170512P00038000 P 05/12/17 38.0 2.14 5.90
BP 170512P00038500 P 05/12/17 38.5 2.64 6.35
BP 170512P00039000 P 05/12/17 39.0 3.30 7.05
BP 170512P00039500 P 05/12/17 39.5 3.85 7.50
BP 170512P00040000 P 05/12/17 40.0 4.10 7.50
BP 170512P00040500 P 05/12/17 40.5 4.80 8.35
BP 170512P00041000 P 05/12/17 41.0 5.35 9.05
BP 170512P00041500 P 05/12/17 41.5 5.80 9.35
BP 170512P00042000 P 05/12/17 42.0 6.35 9.95
BP 170512P00042500 P 05/12/17 42.5 6.80 10.35
BP 170512P00043000 P 05/12/17 43.0 7.35 10.90
BP 170512P00043500 P 05/12/17 43.5 7.80 11.35
BP 170512P00044000 P 05/12/17 44.0 8.20 11.35
BP 170519C00024000 C 05/19/17 24.0 9.75 10.75
BP 170519C00025000 C 05/19/17 25.0 8.45 9.80
BP 170519C00026000 C 05/19/17 26.0 7.55 8.85
BP 170519C00027000 C 05/19/17 27.0 5.95 7.85
BP 170519C00028000 C 05/19/17 28.0 6.15 6.65
BP 170519C00029000 C 05/19/17 29.0 5.40 5.55
BP 170519C00029500 C 05/19/17 29.5 4.90 5.20
BP 170519C00030000 C 05/19/17 30.0 4.40 4.55
BP 170519C00030500 C 05/19/17 30.5 3.90 4.15
BP 170519C00031000 C 05/19/17 31.0 3.40 3.55
BP 170519C00031500 C 05/19/17 31.5 2.88 3.25
BP 170519C00032000 C 05/19/17 32.0 2.50 2.56
BP 170519C00032500 C 05/19/17 32.5 2.03 2.08
BP 170519C00033000 C 05/19/17 33.0 1.57 1.62
BP 170519C00033500 C 05/19/17 33.5 1.16 1.20
BP 170519C00034000 C 05/19/17 34.0 0.80 0.83
BP 170519C00034500 C 05/19/17 34.5 0.51 0.53
BP 170519C00035000 C 05/19/17 35.0 0.29 0.32
BP 170519C00035500 C 05/19/17 35.5 0.16 0.17
BP 170519C00036000 C 05/19/17 36.0 0.08 0.09
BP 170519C00036500 C 05/19/17 36.5 0.05 0.07
BP 170519C00037000 C 05/19/17 37.0 0.02 0.04
BP 170519C00037500 C 05/19/17 37.5 0.00 0.04
BP 170519C00038000 C 05/19/17 38.0 0.00 0.06
BP 170519C00038500 C 05/19/17 38.5 0.00 0.06
BP 170519C00039000 C 05/19/17 39.0 0.00 0.03
BP 170519C00039500 C 05/19/17 39.5 0.00 0.04
BP 170519C00040000 C 05/19/17 40.0 0.00 0.02
BP 170519C00040500 C 05/19/17 40.5 0.00 0.02
BP 170519C00041000 C 05/19/17 41.0 0.00 0.02
BP 170519C00041500 C 05/19/17 41.5 0.00 0.02
BP 170519C00042000 C 05/19/17 42.0 0.00 0.02
BP 170519C00042500 C 05/19/17 42.5 0.00 0.02
BP 170519C00043000 C 05/19/17 43.0 0.00 0.02
BP 170519C00043500 C 05/19/17 43.5 0.00 0.02
BP 170519C00044000 C 05/19/17 44.0 0.00 0.02
BP 170519C00045000 C 05/19/17 45.0 0.00 0.02
BP 170519P00024000 P 05/19/17 24.0 0.00 0.02
BP 170519P00025000 P 05/19/17 25.0 0.00 0.02
BP 170519P00026000 P 05/19/17 26.0 0.00 0.02
BP 170519P00027000 P 05/19/17 27.0 0.00 0.03
BP 170519P00028000 P 05/19/17 28.0 0.00 0.02
BP 170519P00029000 P 05/19/17 29.0 0.00 0.03
BP 170519P00029500 P 05/19/17 29.5 0.00 0.04
BP 170519P00030000 P 05/19/17 30.0 0.01 0.04
BP 170519P00030500 P 05/19/17 30.5 0.02 0.05
BP 170519P00031000 P 05/19/17 31.0 0.03 0.07
BP 170519P00031500 P 05/19/17 31.5 0.06 0.09
BP 170519P00032000 P 05/19/17 32.0 0.11 0.13
BP 170519P00032500 P 05/19/17 32.5 0.18 0.19
BP 170519P00033000 P 05/19/17 33.0 0.28 0.30
BP 170519P00033500 P 05/19/17 33.5 0.43 0.46
BP 170519P00034000 P 05/19/17 34.0 0.65 0.68
BP 170519P00034500 P 05/19/17 34.5 0.93 0.96
BP 170519P00035000 P 05/19/17 35.0 1.27 1.32
BP 170519P00035500 P 05/19/17 35.5 1.65 1.72
BP 170519P00036000 P 05/19/17 36.0 2.11 2.17
BP 170519P00036500 P 05/19/17 36.5 2.53 2.79
BP 170519P00037000 P 05/19/17 37.0 3.00 3.20
BP 170519P00037500 P 05/19/17 37.5 3.45 3.75
BP 170519P00038000 P 05/19/17 38.0 3.90 4.40
BP 170519P00038500 P 05/19/17 38.5 4.40 4.90
BP 170519P00039000 P 05/19/17 39.0 4.75 5.50
BP 170519P00039500 P 05/19/17 39.5 5.15 6.05
BP 170519P00040000 P 05/19/17 40.0 5.75 6.60
BP 170519P00040500 P 05/19/17 40.5 5.75 7.00
BP 170519P00041000 P 05/19/17 41.0 6.40 7.55
BP 170519P00041500 P 05/19/17 41.5 5.95 9.35
BP 170519P00042000 P 05/19/17 42.0 6.60 9.75
BP 170519P00042500 P 05/19/17 42.5 6.90 10.35
BP 170519P00043000 P 05/19/17 43.0 7.55 9.85
BP 170519P00043500 P 05/19/17 43.5 7.95 11.35
BP 170519P00044000 P 05/19/17 44.0 9.30 11.25
BP 170519P00045000 P 05/19/17 45.0 10.00 12.00
BP 170526C00024000 C 05/26/17 24.0 8.70 11.10
BP 170526C00025000 C 05/26/17 25.0 7.40 11.45
BP 170526C00026000 C 05/26/17 26.0 6.55 10.30
BP 170526C00027000 C 05/26/17 27.0 5.90 8.20
BP 170526C00028000 C 05/26/17 28.0 6.00 6.85
BP 170526C00029000 C 05/26/17 29.0 3.85 6.90
BP 170526C00029500 C 05/26/17 29.5 3.35 6.40
BP 170526C00030000 C 05/26/17 30.0 2.81 5.90
BP 170526C00030500 C 05/26/17 30.5 2.33 5.35
BP 170526C00031000 C 05/26/17 31.0 1.84 4.85
BP 170526C00031500 C 05/26/17 31.5 2.45 4.40
BP 170526C00032000 C 05/26/17 32.0 0.90 3.90
BP 170526C00032500 C 05/26/17 32.5 1.93 2.22
BP 170526C00033000 C 05/26/17 33.0 1.53 1.72
BP 170526C00033500 C 05/26/17 33.5 1.14 1.30
BP 170526C00034000 C 05/26/17 34.0 0.82 0.92
BP 170526C00034500 C 05/26/17 34.5 0.54 0.65
BP 170526C00035000 C 05/26/17 35.0 0.38 0.40
BP 170526C00035500 C 05/26/17 35.5 0.21 0.26
BP 170526C00036000 C 05/26/17 36.0 0.11 0.18
BP 170526C00036500 C 05/26/17 36.5 0.05 0.13
BP 170526C00037000 C 05/26/17 37.0 0.03 0.10
BP 170526C00037500 C 05/26/17 37.5 0.00 0.13
BP 170526C00038000 C 05/26/17 38.0 0.00 0.14
BP 170526C00038500 C 05/26/17 38.5 0.00 0.15
BP 170526C00039000 C 05/26/17 39.0 0.00 0.12
BP 170526C00039500 C 05/26/17 39.5 0.00 0.12
BP 170526C00040000 C 05/26/17 40.0 0.00 0.09
BP 170526C00040500 C 05/26/17 40.5 0.00 0.08
BP 170526C00041000 C 05/26/17 41.0 0.00 0.09
BP 170526C00041500 C 05/26/17 41.5 0.00 0.08
BP 170526C00042000 C 05/26/17 42.0 0.00 0.08
BP 170526C00043000 C 05/26/17 43.0 0.00 0.08
BP 170526P00024000 P 05/26/17 24.0 0.00 0.09
BP 170526P00025000 P 05/26/17 25.0 0.00 0.08
BP 170526P00026000 P 05/26/17 26.0 0.00 0.10
BP 170526P00027000 P 05/26/17 27.0 0.00 0.14
BP 170526P00028000 P 05/26/17 28.0 0.00 0.05
BP 170526P00029000 P 05/26/17 29.0 0.00 0.18
BP 170526P00029500 P 05/26/17 29.5 0.02 0.18
BP 170526P00030000 P 05/26/17 30.0 0.03 0.16
BP 170526P00030500 P 05/26/17 30.5 0.05 0.19
BP 170526P00031000 P 05/26/17 31.0 0.06 0.14
BP 170526P00031500 P 05/26/17 31.5 0.10 0.20
BP 170526P00032000 P 05/26/17 32.0 0.15 0.20
BP 170526P00032500 P 05/26/17 32.5 0.24 0.32
BP 170526P00033000 P 05/26/17 33.0 0.34 0.44
BP 170526P00033500 P 05/26/17 33.5 0.50 0.61
BP 170526P00034000 P 05/26/17 34.0 0.76 0.85
BP 170526P00034500 P 05/26/17 34.5 1.01 1.36
BP 170526P00035000 P 05/26/17 35.0 1.34 1.65
BP 170526P00035500 P 05/26/17 35.5 1.70 2.05
BP 170526P00036000 P 05/26/17 36.0 2.03 2.77
BP 170526P00036500 P 05/26/17 36.5 1.21 4.30
BP 170526P00037000 P 05/26/17 37.0 1.68 4.70
BP 170526P00037500 P 05/26/17 37.5 2.14 5.25
BP 170526P00038000 P 05/26/17 38.0 2.65 5.65
BP 170526P00038500 P 05/26/17 38.5 3.30 6.15
BP 170526P00039000 P 05/26/17 39.0 3.75 6.70
BP 170526P00039500 P 05/26/17 39.5 4.05 7.20
BP 170526P00040000 P 05/26/17 40.0 5.40 7.70
BP 170526P00040500 P 05/26/17 40.5 4.90 8.30
BP 170526P00041000 P 05/26/17 41.0 5.55 8.70
BP 170526P00041500 P 05/26/17 41.5 5.80 9.50
BP 170526P00042000 P 05/26/17 42.0 6.15 10.15
BP 170526P00043000 P 05/26/17 43.0 7.40 10.40
BP 170602C00024000 C 06/02/17 24.0 8.75 12.20
BP 170602C00025000 C 06/02/17 25.0 8.00 10.85
BP 170602C00026000 C 06/02/17 26.0 6.95 9.90
BP 170602C00027000 C 06/02/17 27.0 6.30 8.15
BP 170602C00028000 C 06/02/17 28.0 6.10 6.75
BP 170602C00029000 C 06/02/17 29.0 3.90 6.85
BP 170602C00030000 C 06/02/17 30.0 2.83 5.80
BP 170602C00030500 C 06/02/17 30.5 2.33 5.35
BP 170602C00031000 C 06/02/17 31.0 1.82 4.95
BP 170602C00031500 C 06/02/17 31.5 1.39 4.30
BP 170602C00032000 C 06/02/17 32.0 2.12 2.85
BP 170602C00032500 C 06/02/17 32.5 1.94 2.23
BP 170602C00033000 C 06/02/17 33.0 1.55 1.75
BP 170602C00033500 C 06/02/17 33.5 1.19 1.29
BP 170602C00034000 C 06/02/17 34.0 0.86 0.95
BP 170602C00034500 C 06/02/17 34.5 0.60 0.68
BP 170602C00035000 C 06/02/17 35.0 0.39 0.45
BP 170602C00035500 C 06/02/17 35.5 0.23 0.32
BP 170602C00036000 C 06/02/17 36.0 0.15 0.20
BP 170602C00036500 C 06/02/17 36.5 0.08 0.15
BP 170602C00037000 C 06/02/17 37.0 0.03 0.10
BP 170602C00037500 C 06/02/17 37.5 0.02 0.19
BP 170602C00038000 C 06/02/17 38.0 0.00 0.11
BP 170602C00038500 C 06/02/17 38.5 0.00 0.15
BP 170602C00039000 C 06/02/17 39.0 0.00 0.15
BP 170602C00039500 C 06/02/17 39.5 0.00 0.14
BP 170602C00040000 C 06/02/17 40.0 0.00 0.09
BP 170602C00040500 C 06/02/17 40.5 0.00 0.07
BP 170602C00041000 C 06/02/17 41.0 0.00 0.06
BP 170602C00041500 C 06/02/17 41.5 0.00 0.05
BP 170602C00042000 C 06/02/17 42.0 0.00 0.05
BP 170602C00042500 C 06/02/17 42.5 0.00 0.02
BP 170602C00043000 C 06/02/17 43.0 0.00 0.02
BP 170602C00043500 C 06/02/17 43.5 0.00 0.02
BP 170602C00044000 C 06/02/17 44.0 0.00 0.02
BP 170602C00044500 C 06/02/17 44.5 0.00 0.02
BP 170602C00045000 C 06/02/17 45.0 0.00 0.02
BP 170602P00024000 P 06/02/17 24.0 0.00 0.03
BP 170602P00025000 P 06/02/17 25.0 0.00 0.08
BP 170602P00026000 P 06/02/17 26.0 0.00 0.11
BP 170602P00027000 P 06/02/17 27.0 0.00 0.13
BP 170602P00028000 P 06/02/17 28.0 0.00 0.16
BP 170602P00029000 P 06/02/17 29.0 0.02 0.06
BP 170602P00030000 P 06/02/17 30.0 0.04 0.18
BP 170602P00030500 P 06/02/17 30.5 0.06 0.23
BP 170602P00031000 P 06/02/17 31.0 0.09 0.18
BP 170602P00031500 P 06/02/17 31.5 0.14 0.22
BP 170602P00032000 P 06/02/17 32.0 0.20 0.28
BP 170602P00032500 P 06/02/17 32.5 0.28 0.37
BP 170602P00033000 P 06/02/17 33.0 0.40 0.49
BP 170602P00033500 P 06/02/17 33.5 0.57 0.66
BP 170602P00034000 P 06/02/17 34.0 0.81 0.93
BP 170602P00034500 P 06/02/17 34.5 1.06 1.38
BP 170602P00035000 P 06/02/17 35.0 1.39 1.71
BP 170602P00035500 P 06/02/17 35.5 1.74 2.09
BP 170602P00036000 P 06/02/17 36.0 2.03 2.77
BP 170602P00036500 P 06/02/17 36.5 2.42 3.10
BP 170602P00037000 P 06/02/17 37.0 1.72 4.70
BP 170602P00037500 P 06/02/17 37.5 2.16 5.25
BP 170602P00038000 P 06/02/17 38.0 2.67 5.60
BP 170602P00038500 P 06/02/17 38.5 3.25 6.20
BP 170602P00039000 P 06/02/17 39.0 3.80 6.70
BP 170602P00039500 P 06/02/17 39.5 4.20 7.25
BP 170602P00040000 P 06/02/17 40.0 4.85 7.60
BP 170602P00040500 P 06/02/17 40.5 4.85 8.40
BP 170602P00041000 P 06/02/17 41.0 5.60 8.75
BP 170602P00041500 P 06/02/17 41.5 5.85 9.40
BP 170602P00042000 P 06/02/17 42.0 6.15 10.05
BP 170602P00042500 P 06/02/17 42.5 6.85 10.35
BP 170602P00043000 P 06/02/17 43.0 7.15 11.00
BP 170602P00043500 P 06/02/17 43.5 7.85 11.40
BP 170602P00044000 P 06/02/17 44.0 8.20 11.95
BP 170602P00044500 P 06/02/17 44.5 8.85 12.35
BP 170602P00045000 P 06/02/17 45.0 9.35 12.85
BP 170616C00024000 C 06/16/17 24.0 9.75 12.45
BP 170616C00025000 C 06/16/17 25.0 8.05 11.25
BP 170616C00026000 C 06/16/17 26.0 8.05 10.10
BP 170616C00027000 C 06/16/17 27.0 7.35 9.25
BP 170616C00028000 C 06/16/17 28.0 6.35 6.70
BP 170616C00029000 C 06/16/17 29.0 5.30 5.75
BP 170616C00030000 C 06/16/17 30.0 4.35 4.60
BP 170616C00031000 C 06/16/17 31.0 3.45 3.65
BP 170616C00032000 C 06/16/17 32.0 2.46 2.62
BP 170616C00033000 C 06/16/17 33.0 1.62 1.78
BP 170616C00034000 C 06/16/17 34.0 0.94 1.02
BP 170616C00035000 C 06/16/17 35.0 0.47 0.52
BP 170616C00036000 C 06/16/17 36.0 0.23 0.25
BP 170616C00037000 C 06/16/17 37.0 0.09 0.11
BP 170616C00038000 C 06/16/17 38.0 0.05 0.07
BP 170616C00039000 C 06/16/17 39.0 0.01 0.04
BP 170616C00040000 C 06/16/17 40.0 0.00 0.03
BP 170616C00041000 C 06/16/17 41.0 0.00 0.02
BP 170616C00042000 C 06/16/17 42.0 0.00 0.02
BP 170616C00045000 C 06/16/17 45.0 0.00 0.02
BP 170616P00024000 P 06/16/17 24.0 0.00 0.03
BP 170616P00025000 P 06/16/17 25.0 0.00 0.04
BP 170616P00026000 P 06/16/17 26.0 0.00 0.04
BP 170616P00027000 P 06/16/17 27.0 0.00 0.05
BP 170616P00028000 P 06/16/17 28.0 0.02 0.06
BP 170616P00029000 P 06/16/17 29.0 0.05 0.08
BP 170616P00030000 P 06/16/17 30.0 0.09 0.12
BP 170616P00031000 P 06/16/17 31.0 0.16 0.20
BP 170616P00032000 P 06/16/17 32.0 0.29 0.35
BP 170616P00033000 P 06/16/17 33.0 0.52 0.59
BP 170616P00034000 P 06/16/17 34.0 0.92 0.99
BP 170616P00035000 P 06/16/17 35.0 1.51 1.60
BP 170616P00036000 P 06/16/17 36.0 2.22 2.41
BP 170616P00037000 P 06/16/17 37.0 3.10 3.40
BP 170616P00038000 P 06/16/17 38.0 4.05 4.30
BP 170616P00039000 P 06/16/17 39.0 5.00 5.25
BP 170616P00040000 P 06/16/17 40.0 6.05 6.20
BP 170616P00041000 P 06/16/17 41.0 7.05 7.25
BP 170616P00042000 P 06/16/17 42.0 6.50 9.95
BP 170616P00045000 P 06/16/17 45.0 10.20 12.80
BP 170721C00020000 C 07/21/17 20.0 14.10 14.90
BP 170721C00021000 C 07/21/17 21.0 11.70 13.90
BP 170721C00022000 C 07/21/17 22.0 11.60 14.15
BP 170721C00023000 C 07/21/17 23.0 10.10 13.10
BP 170721C00024000 C 07/21/17 24.0 8.70 10.95
BP 170721C00025000 C 07/21/17 25.0 9.00 9.75
BP 170721C00026000 C 07/21/17 26.0 6.70 8.90
BP 170721C00027000 C 07/21/17 27.0 7.10 8.30
BP 170721C00028000 C 07/21/17 28.0 6.40 6.60
BP 170721C00029000 C 07/21/17 29.0 5.35 5.60
BP 170721C00030000 C 07/21/17 30.0 4.40 4.60
BP 170721C00031000 C 07/21/17 31.0 3.45 3.60
BP 170721C00032000 C 07/21/17 32.0 2.47 2.69
BP 170721C00033000 C 07/21/17 33.0 1.73 1.85
BP 170721C00034000 C 07/21/17 34.0 1.14 1.20
BP 170721C00035000 C 07/21/17 35.0 0.66 0.74
BP 170721C00036000 C 07/21/17 36.0 0.37 0.43
BP 170721C00037000 C 07/21/17 37.0 0.19 0.22
BP 170721C00038000 C 07/21/17 38.0 0.10 0.14
BP 170721C00039000 C 07/21/17 39.0 0.04 0.05
BP 170721C00040000 C 07/21/17 40.0 0.02 0.04
BP 170721C00041000 C 07/21/17 41.0 0.00 0.05
BP 170721C00042000 C 07/21/17 42.0 0.00 0.04
BP 170721C00043000 C 07/21/17 43.0 0.00 0.02
BP 170721C00044000 C 07/21/17 44.0 0.00 0.02
BP 170721C00045000 C 07/21/17 45.0 0.00 0.02
BP 170721P00020000 P 07/21/17 20.0 0.00 0.03
BP 170721P00021000 P 07/21/17 21.0 0.00 0.02
BP 170721P00022000 P 07/21/17 22.0 0.00 0.03
BP 170721P00023000 P 07/21/17 23.0 0.00 0.03
BP 170721P00024000 P 07/21/17 24.0 0.00 0.04
BP 170721P00025000 P 07/21/17 25.0 0.01 0.04
BP 170721P00026000 P 07/21/17 26.0 0.02 0.05
BP 170721P00027000 P 07/21/17 27.0 0.04 0.06
BP 170721P00028000 P 07/21/17 28.0 0.06 0.09
BP 170721P00029000 P 07/21/17 29.0 0.10 0.14
BP 170721P00030000 P 07/21/17 30.0 0.17 0.21
BP 170721P00031000 P 07/21/17 31.0 0.27 0.30
BP 170721P00032000 P 07/21/17 32.0 0.45 0.51
BP 170721P00033000 P 07/21/17 33.0 0.72 0.79
BP 170721P00034000 P 07/21/17 34.0 1.14 1.17
BP 170721P00035000 P 07/21/17 35.0 1.68 1.77
BP 170721P00036000 P 07/21/17 36.0 2.38 2.46
BP 170721P00037000 P 07/21/17 37.0 3.15 3.30
BP 170721P00038000 P 07/21/17 38.0 4.05 4.25
BP 170721P00039000 P 07/21/17 39.0 5.00 5.30
BP 170721P00040000 P 07/21/17 40.0 6.05 6.30
BP 170721P00041000 P 07/21/17 41.0 7.00 7.25
BP 170721P00042000 P 07/21/17 42.0 7.45 8.60
BP 170721P00043000 P 07/21/17 43.0 7.35 10.75
BP 170721P00044000 P 07/21/17 44.0 9.30 10.75
BP 170721P00045000 P 07/21/17 45.0 10.55 11.60
BP 171020C00023000 C 10/20/17 23.0 11.00 12.15
BP 171020C00024000 C 10/20/17 24.0 8.90 12.35
BP 171020C00025000 C 10/20/17 25.0 9.10 10.40
BP 171020C00026000 C 10/20/17 26.0 7.55 10.30
BP 171020C00027000 C 10/20/17 27.0 6.80 9.10
BP 171020C00028000 C 10/20/17 28.0 6.10 6.65
BP 171020C00029000 C 10/20/17 29.0 5.35 5.65
BP 171020C00030000 C 10/20/17 30.0 4.45 4.60
BP 171020C00031000 C 10/20/17 31.0 3.55 3.70
BP 171020C00032000 C 10/20/17 32.0 2.59 2.93
BP 171020C00033000 C 10/20/17 33.0 1.92 2.18
BP 171020C00034000 C 10/20/17 34.0 1.50 1.61
BP 171020C00035000 C 10/20/17 35.0 1.07 1.15
BP 171020C00036000 C 10/20/17 36.0 0.71 0.78
BP 171020C00037000 C 10/20/17 37.0 0.46 0.50
BP 171020C00038000 C 10/20/17 38.0 0.29 0.38
BP 171020C00039000 C 10/20/17 39.0 0.12 0.24
BP 171020C00040000 C 10/20/17 40.0 0.12 0.15
BP 171020C00041000 C 10/20/17 41.0 0.06 0.10
BP 171020C00042000 C 10/20/17 42.0 0.03 0.10
BP 171020C00043000 C 10/20/17 43.0 0.01 0.07
BP 171020C00044000 C 10/20/17 44.0 0.00 0.08
BP 171020C00045000 C 10/20/17 45.0 0.01 0.07
BP 171020P00023000 P 10/20/17 23.0 0.05 0.08
BP 171020P00024000 P 10/20/17 24.0 0.07 0.10
BP 171020P00025000 P 10/20/17 25.0 0.09 0.14
BP 171020P00026000 P 10/20/17 26.0 0.13 0.18
BP 171020P00027000 P 10/20/17 27.0 0.19 0.24
BP 171020P00028000 P 10/20/17 28.0 0.26 0.33
BP 171020P00029000 P 10/20/17 29.0 0.38 0.52
BP 171020P00030000 P 10/20/17 30.0 0.55 0.61
BP 171020P00031000 P 10/20/17 31.0 0.77 0.84
BP 171020P00032000 P 10/20/17 32.0 1.05 1.13
BP 171020P00033000 P 10/20/17 33.0 1.42 1.50
BP 171020P00034000 P 10/20/17 34.0 1.88 2.00
BP 171020P00035000 P 10/20/17 35.0 2.44 2.75
BP 171020P00036000 P 10/20/17 36.0 3.10 3.35
BP 171020P00037000 P 10/20/17 37.0 3.85 4.15
BP 171020P00038000 P 10/20/17 38.0 4.70 5.00
BP 171020P00039000 P 10/20/17 39.0 5.50 5.85
BP 171020P00040000 P 10/20/17 40.0 6.45 6.80
BP 171020P00041000 P 10/20/17 41.0 7.45 7.75
BP 171020P00042000 P 10/20/17 42.0 8.35 8.80
BP 171020P00043000 P 10/20/17 43.0 9.20 9.80
BP 171020P00044000 P 10/20/17 44.0 9.85 12.25
BP 171020P00045000 P 10/20/17 45.0 11.25 12.10
BP 180119C00015000 C 01/19/18 15.0 18.50 21.40
BP 180119C00018000 C 01/19/18 18.0 15.25 18.40
BP 180119C00020000 C 01/19/18 20.0 13.85 15.40
BP 180119C00023000 C 01/19/18 23.0 10.95 11.85
BP 180119C00025000 C 01/19/18 25.0 9.00 10.55
BP 180119C00028000 C 01/19/18 28.0 6.35 6.65
BP 180119C00030000 C 01/19/18 30.0 4.55 4.65
BP 180119C00032000 C 01/19/18 32.0 2.94 3.05
BP 180119C00035000 C 01/19/18 35.0 1.36 1.42
BP 180119C00037000 C 01/19/18 37.0 0.73 0.77
BP 180119C00040000 C 01/19/18 40.0 0.27 0.29
BP 180119C00042000 C 01/19/18 42.0 0.13 0.15
BP 180119C00045000 C 01/19/18 45.0 0.05 0.07
BP 180119C00047000 C 01/19/18 47.0 0.02 0.04
BP 180119C00050000 C 01/19/18 50.0 0.00 0.02
BP 180119P00015000 P 01/19/18 15.0 0.00 0.04
BP 180119P00018000 P 01/19/18 18.0 0.03 0.05
BP 180119P00020000 P 01/19/18 20.0 0.06 0.09
BP 180119P00023000 P 01/19/18 23.0 0.15 0.16
BP 180119P00025000 P 01/19/18 25.0 0.25 0.27
BP 180119P00028000 P 01/19/18 28.0 0.56 0.59
BP 180119P00030000 P 01/19/18 30.0 0.97 1.00
BP 180119P00032000 P 01/19/18 32.0 1.61 1.64
BP 180119P00035000 P 01/19/18 35.0 3.10 3.20
BP 180119P00037000 P 01/19/18 37.0 4.50 4.60
BP 180119P00040000 P 01/19/18 40.0 6.85 7.30
BP 180119P00042000 P 01/19/18 42.0 8.90 9.20
BP 180119P00045000 P 01/19/18 45.0 11.60 12.15
BP 180119P00047000 P 01/19/18 47.0 12.95 15.60
BP 180119P00050000 P 01/19/18 50.0 16.35 18.60
BP 190118C00018000 C 01/18/19 18.0 15.60 17.75
BP 190118C00020000 C 01/18/19 20.0 12.10 16.00
BP 190118C00023000 C 01/18/19 23.0 9.10 13.80
BP 190118C00025000 C 01/18/19 25.0 9.15 10.10
BP 190118C00028000 C 01/18/19 28.0 6.20 6.85
BP 190118C00030000 C 01/18/19 30.0 4.55 5.00
BP 190118C00032000 C 01/18/19 32.0 3.35 3.70
BP 190118C00035000 C 01/18/19 35.0 2.02 2.20
BP 190118C00037000 C 01/18/19 37.0 1.40 1.52
BP 190118C00040000 C 01/18/19 40.0 0.70 0.80
BP 190118C00042000 C 01/18/19 42.0 0.20 0.65
BP 190118C00045000 C 01/18/19 45.0 0.25 0.48
BP 190118C00047000 C 01/18/19 47.0 0.05 0.32
BP 190118C00050000 C 01/18/19 50.0 0.05 0.16
BP 190118P00018000 P 01/18/19 18.0 0.12 0.52
BP 190118P00020000 P 01/18/19 20.0 0.27 0.49
BP 190118P00023000 P 01/18/19 23.0 0.56 0.92
BP 190118P00025000 P 01/18/19 25.0 0.90 1.21
BP 190118P00028000 P 01/18/19 28.0 1.67 1.99
BP 190118P00030000 P 01/18/19 30.0 2.46 2.76
BP 190118P00032000 P 01/18/19 32.0 3.40 3.55
BP 190118P00035000 P 01/18/19 35.0 4.95 5.35
BP 190118P00037000 P 01/18/19 37.0 6.10 7.05
BP 190118P00040000 P 01/18/19 40.0 8.40 9.30
BP 190118P00042000 P 01/18/19 42.0 10.15 11.00
BP 190118P00045000 P 01/18/19 45.0 12.80 13.80
BP 190118P00047000 P 01/18/19 47.0 14.35 15.75
BP 190118P00050000 P 01/18/19 50.0 17.55 18.60

OPRA data is delayed 15 minutes.