Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Bp Plc (BP)
As of May 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 180525C00032000 C May 25, 2018 32.0 13.70 13.85
BP 180525C00033000 C May 25, 2018 33.0 12.70 12.85
BP 180525C00034000 C May 25, 2018 34.0 11.70 11.85
BP 180525C00035000 C May 25, 2018 35.0 10.70 10.85
BP 180525C00036000 C May 25, 2018 36.0 9.70 9.85
BP 180525C00037000 C May 25, 2018 37.0 8.70 8.85
BP 180525C00037500 C May 25, 2018 37.5 8.20 8.35
BP 180525C00038000 C May 25, 2018 38.0 7.70 7.85
BP 180525C00038500 C May 25, 2018 38.5 7.20 7.35
BP 180525C00039000 C May 25, 2018 39.0 6.70 6.85
BP 180525C00039500 C May 25, 2018 39.5 6.20 6.35
BP 180525C00040000 C May 25, 2018 40.0 5.70 5.85
BP 180525C00040500 C May 25, 2018 40.5 5.20 5.35
BP 180525C00041000 C May 25, 2018 41.0 4.70 4.85
BP 180525C00041500 C May 25, 2018 41.5 4.20 4.30
BP 180525C00042000 C May 25, 2018 42.0 3.70 3.85
BP 180525C00042500 C May 25, 2018 42.5 3.20 3.35
BP 180525C00043000 C May 25, 2018 43.0 2.74 2.82
BP 180525C00043500 C May 25, 2018 43.5 2.24 2.32
BP 180525C00044000 C May 25, 2018 44.0 1.74 1.81
BP 180525C00044500 C May 25, 2018 44.5 1.21 1.34
BP 180525C00045000 C May 25, 2018 45.0 0.78 0.81
BP 180525C00045500 C May 25, 2018 45.5 0.37 0.39
BP 180525C00046000 C May 25, 2018 46.0 0.10 0.13
BP 180525C00046500 C May 25, 2018 46.5 0.01 0.05
BP 180525C00047000 C May 25, 2018 47.0 0.00 0.02
BP 180525C00047500 C May 25, 2018 47.5 0.00 0.01
BP 180525C00048000 C May 25, 2018 48.0 0.00 0.02
BP 180525C00048500 C May 25, 2018 48.5 0.00 0.02
BP 180525C00049000 C May 25, 2018 49.0 0.00 0.01
BP 180525C00049500 C May 25, 2018 49.5 0.00 0.02
BP 180525C00050000 C May 25, 2018 50.0 0.00 0.02
BP 180525C00050500 C May 25, 2018 50.5 0.00 0.02
BP 180525C00051000 C May 25, 2018 51.0 0.00 0.02
BP 180525C00051500 C May 25, 2018 51.5 0.00 0.02
BP 180525C00052000 C May 25, 2018 52.0 0.00 0.02
BP 180525C00052500 C May 25, 2018 52.5 0.00 0.02
BP 180525C00053000 C May 25, 2018 53.0 0.00 0.02
BP 180525C00053500 C May 25, 2018 53.5 0.00 0.02
BP 180525C00054000 C May 25, 2018 54.0 0.00 0.02
BP 180525P00032000 P May 25, 2018 32.0 0.00 0.02
BP 180525P00033000 P May 25, 2018 33.0 0.00 0.02
BP 180525P00034000 P May 25, 2018 34.0 0.00 0.02
BP 180525P00035000 P May 25, 2018 35.0 0.00 0.02
BP 180525P00036000 P May 25, 2018 36.0 0.00 0.02
BP 180525P00037000 P May 25, 2018 37.0 0.00 0.02
BP 180525P00037500 P May 25, 2018 37.5 0.00 0.02
BP 180525P00038000 P May 25, 2018 38.0 0.00 0.02
BP 180525P00038500 P May 25, 2018 38.5 0.00 0.02
BP 180525P00039000 P May 25, 2018 39.0 0.00 0.02
BP 180525P00039500 P May 25, 2018 39.5 0.00 0.02
BP 180525P00040000 P May 25, 2018 40.0 0.00 0.01
BP 180525P00040500 P May 25, 2018 40.5 0.00 0.02
BP 180525P00041000 P May 25, 2018 41.0 0.00 0.02
BP 180525P00041500 P May 25, 2018 41.5 0.00 0.02
BP 180525P00042000 P May 25, 2018 42.0 0.00 0.02
BP 180525P00042500 P May 25, 2018 42.5 0.00 0.02
BP 180525P00043000 P May 25, 2018 43.0 0.00 0.02
BP 180525P00043500 P May 25, 2018 43.5 0.00 0.02
BP 180525P00044000 P May 25, 2018 44.0 0.00 0.02
BP 180525P00044500 P May 25, 2018 44.5 0.00 0.02
BP 180525P00045000 P May 25, 2018 45.0 0.02 0.06
BP 180525P00045500 P May 25, 2018 45.5 0.11 0.13
BP 180525P00046000 P May 25, 2018 46.0 0.34 0.37
BP 180525P00046500 P May 25, 2018 46.5 0.74 0.78
BP 180525P00047000 P May 25, 2018 47.0 1.22 1.26
BP 180525P00047500 P May 25, 2018 47.5 1.72 1.77
BP 180525P00048000 P May 25, 2018 48.0 2.18 2.31
BP 180525P00048500 P May 25, 2018 48.5 2.69 2.82
BP 180525P00049000 P May 25, 2018 49.0 3.15 3.30
BP 180525P00049500 P May 25, 2018 49.5 3.55 3.80
BP 180525P00050000 P May 25, 2018 50.0 4.20 4.30
BP 180525P00050500 P May 25, 2018 50.5 4.70 4.80
BP 180525P00051000 P May 25, 2018 51.0 5.10 5.30
BP 180525P00051500 P May 25, 2018 51.5 5.65 5.80
BP 180525P00052000 P May 25, 2018 52.0 6.00 6.30
BP 180525P00052500 P May 25, 2018 52.5 6.65 6.80
BP 180525P00053000 P May 25, 2018 53.0 7.15 7.30
BP 180525P00053500 P May 25, 2018 53.5 7.65 7.80
BP 180525P00054000 P May 25, 2018 54.0 8.15 8.30
BP 180601C00035000 C Jun 01, 2018 35.0 10.70 10.85
BP 180601C00036000 C Jun 01, 2018 36.0 9.70 9.85
BP 180601C00037000 C Jun 01, 2018 37.0 8.70 9.05
BP 180601C00038000 C Jun 01, 2018 38.0 7.70 7.85
BP 180601C00039000 C Jun 01, 2018 39.0 6.70 6.85
BP 180601C00040000 C Jun 01, 2018 40.0 5.70 5.85
BP 180601C00040500 C Jun 01, 2018 40.5 5.20 5.35
BP 180601C00041000 C Jun 01, 2018 41.0 4.65 4.85
BP 180601C00041500 C Jun 01, 2018 41.5 4.00 4.45
BP 180601C00042000 C Jun 01, 2018 42.0 3.75 3.85
BP 180601C00042500 C Jun 01, 2018 42.5 3.25 3.50
BP 180601C00043000 C Jun 01, 2018 43.0 2.71 2.85
BP 180601C00043500 C Jun 01, 2018 43.5 2.30 2.35
BP 180601C00044000 C Jun 01, 2018 44.0 1.81 1.91
BP 180601C00044500 C Jun 01, 2018 44.5 1.40 1.43
BP 180601C00045000 C Jun 01, 2018 45.0 0.99 1.02
BP 180601C00045500 C Jun 01, 2018 45.5 0.65 0.68
BP 180601C00046000 C Jun 01, 2018 46.0 0.39 0.41
BP 180601C00046500 C Jun 01, 2018 46.5 0.21 0.23
BP 180601C00047000 C Jun 01, 2018 47.0 0.10 0.12
BP 180601C00047500 C Jun 01, 2018 47.5 0.04 0.08
BP 180601C00048000 C Jun 01, 2018 48.0 0.02 0.05
BP 180601C00048500 C Jun 01, 2018 48.5 0.01 0.03
BP 180601C00049000 C Jun 01, 2018 49.0 0.00 0.03
BP 180601C00049500 C Jun 01, 2018 49.5 0.00 0.02
BP 180601C00050000 C Jun 01, 2018 50.0 0.00 0.02
BP 180601C00050500 C Jun 01, 2018 50.5 0.00 0.02
BP 180601C00051000 C Jun 01, 2018 51.0 0.00 0.02
BP 180601C00051500 C Jun 01, 2018 51.5 0.00 0.02
BP 180601C00052000 C Jun 01, 2018 52.0 0.00 0.02
BP 180601C00052500 C Jun 01, 2018 52.5 0.00 0.02
BP 180601C00053000 C Jun 01, 2018 53.0 0.00 0.02
BP 180601C00053500 C Jun 01, 2018 53.5 0.00 0.02
BP 180601C00054000 C Jun 01, 2018 54.0 0.00 0.01
BP 180601P00035000 P Jun 01, 2018 35.0 0.00 0.02
BP 180601P00036000 P Jun 01, 2018 36.0 0.00 0.02
BP 180601P00037000 P Jun 01, 2018 37.0 0.00 0.02
BP 180601P00038000 P Jun 01, 2018 38.0 0.00 0.02
BP 180601P00039000 P Jun 01, 2018 39.0 0.00 0.03
BP 180601P00040000 P Jun 01, 2018 40.0 0.00 0.03
BP 180601P00040500 P Jun 01, 2018 40.5 0.00 0.03
BP 180601P00041000 P Jun 01, 2018 41.0 0.00 0.04
BP 180601P00041500 P Jun 01, 2018 41.5 0.00 0.04
BP 180601P00042000 P Jun 01, 2018 42.0 0.00 0.04
BP 180601P00042500 P Jun 01, 2018 42.5 0.01 0.04
BP 180601P00043000 P Jun 01, 2018 43.0 0.02 0.04
BP 180601P00043500 P Jun 01, 2018 43.5 0.04 0.06
BP 180601P00044000 P Jun 01, 2018 44.0 0.07 0.09
BP 180601P00044500 P Jun 01, 2018 44.5 0.12 0.14
BP 180601P00045000 P Jun 01, 2018 45.0 0.22 0.24
BP 180601P00045500 P Jun 01, 2018 45.5 0.38 0.40
BP 180601P00046000 P Jun 01, 2018 46.0 0.61 0.64
BP 180601P00046500 P Jun 01, 2018 46.5 0.92 0.95
BP 180601P00047000 P Jun 01, 2018 47.0 1.32 1.35
BP 180601P00047500 P Jun 01, 2018 47.5 1.75 1.80
BP 180601P00048000 P Jun 01, 2018 48.0 2.18 2.33
BP 180601P00048500 P Jun 01, 2018 48.5 2.64 2.84
BP 180601P00049000 P Jun 01, 2018 49.0 3.15 3.30
BP 180601P00049500 P Jun 01, 2018 49.5 3.65 3.90
BP 180601P00050000 P Jun 01, 2018 50.0 4.15 4.30
BP 180601P00050500 P Jun 01, 2018 50.5 4.65 4.85
BP 180601P00051000 P Jun 01, 2018 51.0 5.15 5.30
BP 180601P00051500 P Jun 01, 2018 51.5 5.65 5.80
BP 180601P00052000 P Jun 01, 2018 52.0 6.15 6.30
BP 180601P00052500 P Jun 01, 2018 52.5 6.65 6.85
BP 180601P00053000 P Jun 01, 2018 53.0 7.15 7.30
BP 180601P00053500 P Jun 01, 2018 53.5 7.65 8.00
BP 180601P00054000 P Jun 01, 2018 54.0 8.15 8.30
BP 180608C00037000 C Jun 08, 2018 37.0 8.70 8.90
BP 180608C00038000 C Jun 08, 2018 38.0 7.65 8.65
BP 180608C00039000 C Jun 08, 2018 39.0 6.75 7.05
BP 180608C00040000 C Jun 08, 2018 40.0 5.70 5.95
BP 180608C00041000 C Jun 08, 2018 41.0 4.75 4.90
BP 180608C00041500 C Jun 08, 2018 41.5 4.25 4.40
BP 180608C00042000 C Jun 08, 2018 42.0 3.75 3.90
BP 180608C00042500 C Jun 08, 2018 42.5 3.30 3.45
BP 180608C00043000 C Jun 08, 2018 43.0 2.80 2.99
BP 180608C00043500 C Jun 08, 2018 43.5 2.40 2.52
BP 180608C00044000 C Jun 08, 2018 44.0 1.90 2.03
BP 180608C00044500 C Jun 08, 2018 44.5 1.54 1.61
BP 180608C00045000 C Jun 08, 2018 45.0 1.19 1.22
BP 180608C00045500 C Jun 08, 2018 45.5 0.86 0.89
BP 180608C00046000 C Jun 08, 2018 46.0 0.60 0.62
BP 180608C00046500 C Jun 08, 2018 46.5 0.39 0.42
BP 180608C00047000 C Jun 08, 2018 47.0 0.24 0.27
BP 180608C00047500 C Jun 08, 2018 47.5 0.14 0.17
BP 180608C00048000 C Jun 08, 2018 48.0 0.10 0.11
BP 180608C00048500 C Jun 08, 2018 48.5 0.05 0.08
BP 180608C00049000 C Jun 08, 2018 49.0 0.02 0.06
BP 180608C00049500 C Jun 08, 2018 49.5 0.00 0.05
BP 180608C00050000 C Jun 08, 2018 50.0 0.00 0.04
BP 180608C00051000 C Jun 08, 2018 51.0 0.00 0.04
BP 180608C00052000 C Jun 08, 2018 52.0 0.00 0.03
BP 180608C00053000 C Jun 08, 2018 53.0 0.00 0.03
BP 180608P00037000 P Jun 08, 2018 37.0 0.00 0.03
BP 180608P00038000 P Jun 08, 2018 38.0 0.00 0.04
BP 180608P00039000 P Jun 08, 2018 39.0 0.00 0.04
BP 180608P00040000 P Jun 08, 2018 40.0 0.00 0.04
BP 180608P00041000 P Jun 08, 2018 41.0 0.00 0.05
BP 180608P00041500 P Jun 08, 2018 41.5 0.02 0.05
BP 180608P00042000 P Jun 08, 2018 42.0 0.04 0.06
BP 180608P00042500 P Jun 08, 2018 42.5 0.05 0.08
BP 180608P00043000 P Jun 08, 2018 43.0 0.08 0.10
BP 180608P00043500 P Jun 08, 2018 43.5 0.11 0.14
BP 180608P00044000 P Jun 08, 2018 44.0 0.17 0.20
BP 180608P00044500 P Jun 08, 2018 44.5 0.27 0.29
BP 180608P00045000 P Jun 08, 2018 45.0 0.39 0.42
BP 180608P00045500 P Jun 08, 2018 45.5 0.57 0.58
BP 180608P00046000 P Jun 08, 2018 46.0 0.79 0.83
BP 180608P00046500 P Jun 08, 2018 46.5 1.10 1.13
BP 180608P00047000 P Jun 08, 2018 47.0 1.45 1.48
BP 180608P00047500 P Jun 08, 2018 47.5 1.85 1.88
BP 180608P00048000 P Jun 08, 2018 48.0 2.29 2.32
BP 180608P00048500 P Jun 08, 2018 48.5 2.69 2.87
BP 180608P00049000 P Jun 08, 2018 49.0 3.15 3.30
BP 180608P00049500 P Jun 08, 2018 49.5 3.70 3.85
BP 180608P00050000 P Jun 08, 2018 50.0 4.15 4.30
BP 180608P00051000 P Jun 08, 2018 51.0 5.15 5.55
BP 180608P00052000 P Jun 08, 2018 52.0 6.15 6.30
BP 180608P00053000 P Jun 08, 2018 53.0 7.15 7.30
BP 180615C00022000 C Jun 15, 2018 22.0 23.70 23.90
BP 180615C00023000 C Jun 15, 2018 23.0 22.70 22.90
BP 180615C00024000 C Jun 15, 2018 24.0 21.45 22.30
BP 180615C00025000 C Jun 15, 2018 25.0 19.50 22.15
BP 180615C00026000 C Jun 15, 2018 26.0 18.25 21.40
BP 180615C00027000 C Jun 15, 2018 27.0 18.50 19.20
BP 180615C00028000 C Jun 15, 2018 28.0 17.75 18.10
BP 180615C00029000 C Jun 15, 2018 29.0 16.70 16.90
BP 180615C00030000 C Jun 15, 2018 30.0 15.70 15.90
BP 180615C00031000 C Jun 15, 2018 31.0 14.70 14.90
BP 180615C00032000 C Jun 15, 2018 32.0 13.70 13.90
BP 180615C00033000 C Jun 15, 2018 33.0 12.75 12.90
BP 180615C00034000 C Jun 15, 2018 34.0 11.75 11.90
BP 180615C00035000 C Jun 15, 2018 35.0 10.75 10.90
BP 180615C00036000 C Jun 15, 2018 36.0 9.65 10.05
BP 180615C00037000 C Jun 15, 2018 37.0 8.75 8.90
BP 180615C00038000 C Jun 15, 2018 38.0 7.75 7.90
BP 180615C00039000 C Jun 15, 2018 39.0 6.80 6.90
BP 180615C00040000 C Jun 15, 2018 40.0 5.80 5.95
BP 180615C00040500 C Jun 15, 2018 40.5 5.10 5.60
BP 180615C00041000 C Jun 15, 2018 41.0 4.80 4.90
BP 180615C00041500 C Jun 15, 2018 41.5 4.35 4.45
BP 180615C00042000 C Jun 15, 2018 42.0 3.85 4.00
BP 180615C00042500 C Jun 15, 2018 42.5 3.40 3.50
BP 180615C00043000 C Jun 15, 2018 43.0 2.96 3.05
BP 180615C00043500 C Jun 15, 2018 43.5 2.48 2.61
BP 180615C00044000 C Jun 15, 2018 44.0 2.11 2.13
BP 180615C00044500 C Jun 15, 2018 44.5 1.72 1.74
BP 180615C00045000 C Jun 15, 2018 45.0 1.36 1.38
BP 180615C00045500 C Jun 15, 2018 45.5 1.05 1.07
BP 180615C00046000 C Jun 15, 2018 46.0 0.78 0.81
BP 180615C00046500 C Jun 15, 2018 46.5 0.56 0.59
BP 180615C00047000 C Jun 15, 2018 47.0 0.40 0.42
BP 180615C00047500 C Jun 15, 2018 47.5 0.27 0.29
BP 180615C00048000 C Jun 15, 2018 48.0 0.18 0.20
BP 180615C00048500 C Jun 15, 2018 48.5 0.12 0.14
BP 180615C00049000 C Jun 15, 2018 49.0 0.09 0.10
BP 180615C00049500 C Jun 15, 2018 49.5 0.05 0.08
BP 180615C00050000 C Jun 15, 2018 50.0 0.03 0.06
BP 180615C00050500 C Jun 15, 2018 50.5 0.02 0.05
BP 180615C00051000 C Jun 15, 2018 51.0 0.00 0.04
BP 180615C00051500 C Jun 15, 2018 51.5 0.00 0.04
BP 180615C00052000 C Jun 15, 2018 52.0 0.00 0.03
BP 180615C00052500 C Jun 15, 2018 52.5 0.00 0.03
BP 180615C00053000 C Jun 15, 2018 53.0 0.00 0.03
BP 180615C00053500 C Jun 15, 2018 53.5 0.00 0.03
BP 180615C00054000 C Jun 15, 2018 54.0 0.00 0.02
BP 180615C00055000 C Jun 15, 2018 55.0 0.00 0.02
BP 180615C00060000 C Jun 15, 2018 60.0 0.00 0.02
BP 180615P00022000 P Jun 15, 2018 22.0 0.00 0.02
BP 180615P00023000 P Jun 15, 2018 23.0 0.00 0.02
BP 180615P00024000 P Jun 15, 2018 24.0 0.00 0.02
BP 180615P00025000 P Jun 15, 2018 25.0 0.00 0.02
BP 180615P00026000 P Jun 15, 2018 26.0 0.00 0.02
BP 180615P00027000 P Jun 15, 2018 27.0 0.00 0.02
BP 180615P00028000 P Jun 15, 2018 28.0 0.00 0.02
BP 180615P00029000 P Jun 15, 2018 29.0 0.00 0.02
BP 180615P00030000 P Jun 15, 2018 30.0 0.00 0.02
BP 180615P00031000 P Jun 15, 2018 31.0 0.00 0.02
BP 180615P00032000 P Jun 15, 2018 32.0 0.00 0.02
BP 180615P00033000 P Jun 15, 2018 33.0 0.00 0.02
BP 180615P00034000 P Jun 15, 2018 34.0 0.00 0.02
BP 180615P00035000 P Jun 15, 2018 35.0 0.00 0.02
BP 180615P00036000 P Jun 15, 2018 36.0 0.00 0.02
BP 180615P00037000 P Jun 15, 2018 37.0 0.01 0.02
BP 180615P00038000 P Jun 15, 2018 38.0 0.00 0.05
BP 180615P00039000 P Jun 15, 2018 39.0 0.02 0.04
BP 180615P00040000 P Jun 15, 2018 40.0 0.04 0.05
BP 180615P00040500 P Jun 15, 2018 40.5 0.04 0.06
BP 180615P00041000 P Jun 15, 2018 41.0 0.05 0.07
BP 180615P00041500 P Jun 15, 2018 41.5 0.07 0.09
BP 180615P00042000 P Jun 15, 2018 42.0 0.09 0.10
BP 180615P00042500 P Jun 15, 2018 42.5 0.12 0.13
BP 180615P00043000 P Jun 15, 2018 43.0 0.16 0.18
BP 180615P00043500 P Jun 15, 2018 43.5 0.22 0.24
BP 180615P00044000 P Jun 15, 2018 44.0 0.29 0.32
BP 180615P00044500 P Jun 15, 2018 44.5 0.40 0.42
BP 180615P00045000 P Jun 15, 2018 45.0 0.55 0.57
BP 180615P00045500 P Jun 15, 2018 45.5 0.73 0.76
BP 180615P00046000 P Jun 15, 2018 46.0 0.97 0.99
BP 180615P00046500 P Jun 15, 2018 46.5 1.25 1.27
BP 180615P00047000 P Jun 15, 2018 47.0 1.58 1.61
BP 180615P00047500 P Jun 15, 2018 47.5 1.95 1.98
BP 180615P00048000 P Jun 15, 2018 48.0 2.31 2.40
BP 180615P00048500 P Jun 15, 2018 48.5 2.80 2.84
BP 180615P00049000 P Jun 15, 2018 49.0 3.20 3.35
BP 180615P00049500 P Jun 15, 2018 49.5 3.70 3.85
BP 180615P00050000 P Jun 15, 2018 50.0 4.20 4.30
BP 180615P00050500 P Jun 15, 2018 50.5 4.70 4.80
BP 180615P00051000 P Jun 15, 2018 51.0 5.15 5.30
BP 180615P00051500 P Jun 15, 2018 51.5 5.55 5.90
BP 180615P00052000 P Jun 15, 2018 52.0 6.00 6.30
BP 180615P00052500 P Jun 15, 2018 52.5 6.65 6.80
BP 180615P00053000 P Jun 15, 2018 53.0 7.20 7.30
BP 180615P00053500 P Jun 15, 2018 53.5 7.50 7.80
BP 180615P00054000 P Jun 15, 2018 54.0 8.15 8.30
BP 180615P00055000 P Jun 15, 2018 55.0 9.15 9.40
BP 180615P00060000 P Jun 15, 2018 60.0 14.15 14.30
BP 180622C00038000 C Jun 22, 2018 38.0 6.25 9.35
BP 180622C00039000 C Jun 22, 2018 39.0 6.15 8.35
BP 180622C00040000 C Jun 22, 2018 40.0 5.25 6.25
BP 180622C00041000 C Jun 22, 2018 41.0 4.20 6.40
BP 180622C00041500 C Jun 22, 2018 41.5 3.50 5.75
BP 180622C00042000 C Jun 22, 2018 42.0 3.35 4.25
BP 180622C00042500 C Jun 22, 2018 42.5 3.30 3.75
BP 180622C00043000 C Jun 22, 2018 43.0 2.85 3.15
BP 180622C00043500 C Jun 22, 2018 43.5 2.44 2.70
BP 180622C00044000 C Jun 22, 2018 44.0 2.10 2.30
BP 180622C00044500 C Jun 22, 2018 44.5 1.85 1.90
BP 180622C00045000 C Jun 22, 2018 45.0 1.50 1.55
BP 180622C00045500 C Jun 22, 2018 45.5 1.18 1.24
BP 180622C00046000 C Jun 22, 2018 46.0 0.94 0.97
BP 180622C00046500 C Jun 22, 2018 46.5 0.71 0.74
BP 180622C00047000 C Jun 22, 2018 47.0 0.52 0.55
BP 180622C00047500 C Jun 22, 2018 47.5 0.38 0.40
BP 180622C00048000 C Jun 22, 2018 48.0 0.27 0.30
BP 180622C00048500 C Jun 22, 2018 48.5 0.16 0.25
BP 180622C00049000 C Jun 22, 2018 49.0 0.11 0.18
BP 180622C00049500 C Jun 22, 2018 49.5 0.00 0.15
BP 180622C00050000 C Jun 22, 2018 50.0 0.06 0.09
BP 180622C00051000 C Jun 22, 2018 51.0 0.00 0.09
BP 180622C00052000 C Jun 22, 2018 52.0 0.00 0.08
BP 180622C00053000 C Jun 22, 2018 53.0 0.00 0.06
BP 180622P00038000 P Jun 22, 2018 38.0 0.00 0.12
BP 180622P00039000 P Jun 22, 2018 39.0 0.00 0.14
BP 180622P00040000 P Jun 22, 2018 40.0 0.05 0.13
BP 180622P00041000 P Jun 22, 2018 41.0 0.08 0.19
BP 180622P00041500 P Jun 22, 2018 41.5 0.05 0.17
BP 180622P00042000 P Jun 22, 2018 42.0 0.09 0.19
BP 180622P00042500 P Jun 22, 2018 42.5 0.17 0.23
BP 180622P00043000 P Jun 22, 2018 43.0 0.22 0.26
BP 180622P00043500 P Jun 22, 2018 43.5 0.29 0.34
BP 180622P00044000 P Jun 22, 2018 44.0 0.40 0.43
BP 180622P00044500 P Jun 22, 2018 44.5 0.52 0.56
BP 180622P00045000 P Jun 22, 2018 45.0 0.67 0.71
BP 180622P00045500 P Jun 22, 2018 45.5 0.86 0.91
BP 180622P00046000 P Jun 22, 2018 46.0 1.10 1.14
BP 180622P00046500 P Jun 22, 2018 46.5 1.37 1.40
BP 180622P00047000 P Jun 22, 2018 47.0 1.69 1.72
BP 180622P00047500 P Jun 22, 2018 47.5 2.04 2.09
BP 180622P00048000 P Jun 22, 2018 48.0 2.29 2.49
BP 180622P00048500 P Jun 22, 2018 48.5 2.69 2.99
BP 180622P00049000 P Jun 22, 2018 49.0 3.10 3.45
BP 180622P00049500 P Jun 22, 2018 49.5 3.30 4.55
BP 180622P00050000 P Jun 22, 2018 50.0 4.05 4.85
BP 180622P00051000 P Jun 22, 2018 51.0 4.95 6.05
BP 180622P00052000 P Jun 22, 2018 52.0 5.95 6.95
BP 180622P00053000 P Jun 22, 2018 53.0 7.00 7.75
BP 180629C00040000 C Jun 29, 2018 40.0 5.80 6.20
BP 180629C00041000 C Jun 29, 2018 41.0 4.85 5.10
BP 180629C00042000 C Jun 29, 2018 42.0 4.00 4.15
BP 180629C00043000 C Jun 29, 2018 43.0 3.10 3.25
BP 180629C00044000 C Jun 29, 2018 44.0 2.35 2.39
BP 180629C00045000 C Jun 29, 2018 45.0 1.63 1.68
BP 180629C00046000 C Jun 29, 2018 46.0 1.06 1.09
BP 180629C00047000 C Jun 29, 2018 47.0 0.63 0.66
BP 180629C00048000 C Jun 29, 2018 48.0 0.35 0.37
BP 180629C00049000 C Jun 29, 2018 49.0 0.17 0.24
BP 180629C00050000 C Jun 29, 2018 50.0 0.08 0.13
BP 180629C00051000 C Jun 29, 2018 51.0 0.00 0.08
BP 180629C00052000 C Jun 29, 2018 52.0 0.00 0.06
BP 180629C00053000 C Jun 29, 2018 53.0 0.00 0.04
BP 180629P00040000 P Jun 29, 2018 40.0 0.07 0.11
BP 180629P00041000 P Jun 29, 2018 41.0 0.11 0.15
BP 180629P00042000 P Jun 29, 2018 42.0 0.18 0.23
BP 180629P00043000 P Jun 29, 2018 43.0 0.30 0.34
BP 180629P00044000 P Jun 29, 2018 44.0 0.49 0.53
BP 180629P00045000 P Jun 29, 2018 45.0 0.78 0.81
BP 180629P00046000 P Jun 29, 2018 46.0 1.21 1.23
BP 180629P00047000 P Jun 29, 2018 47.0 1.77 1.83
BP 180629P00048000 P Jun 29, 2018 48.0 2.47 2.56
BP 180629P00049000 P Jun 29, 2018 49.0 3.15 3.40
BP 180629P00050000 P Jun 29, 2018 50.0 4.05 4.35
BP 180629P00051000 P Jun 29, 2018 51.0 4.75 5.55
BP 180629P00052000 P Jun 29, 2018 52.0 6.05 6.35
BP 180629P00053000 P Jun 29, 2018 53.0 7.15 7.35
BP 180720C00024000 C Jul 20, 2018 24.0 21.80 22.00
BP 180720C00025000 C Jul 20, 2018 25.0 20.75 20.95
BP 180720C00026000 C Jul 20, 2018 26.0 19.80 20.05
BP 180720C00027000 C Jul 20, 2018 27.0 18.80 19.15
BP 180720C00028000 C Jul 20, 2018 28.0 17.70 18.40
BP 180720C00029000 C Jul 20, 2018 29.0 16.75 17.10
BP 180720C00030000 C Jul 20, 2018 30.0 15.80 16.10
BP 180720C00031000 C Jul 20, 2018 31.0 14.80 16.00
BP 180720C00032000 C Jul 20, 2018 32.0 13.85 14.25
BP 180720C00033000 C Jul 20, 2018 33.0 12.65 13.25
BP 180720C00034000 C Jul 20, 2018 34.0 11.80 12.25
BP 180720C00035000 C Jul 20, 2018 35.0 10.75 11.05
BP 180720C00036000 C Jul 20, 2018 36.0 9.85 10.05
BP 180720C00037000 C Jul 20, 2018 37.0 8.85 9.05
BP 180720C00038000 C Jul 20, 2018 38.0 7.85 8.10
BP 180720C00039000 C Jul 20, 2018 39.0 7.00 7.10
BP 180720C00040000 C Jul 20, 2018 40.0 6.05 6.15
BP 180720C00041000 C Jul 20, 2018 41.0 5.10 5.20
BP 180720C00042000 C Jul 20, 2018 42.0 4.20 4.30
BP 180720C00043000 C Jul 20, 2018 43.0 3.35 3.45
BP 180720C00044000 C Jul 20, 2018 44.0 2.59 2.66
BP 180720C00045000 C Jul 20, 2018 45.0 1.92 1.96
BP 180720C00046000 C Jul 20, 2018 46.0 1.32 1.40
BP 180720C00047000 C Jul 20, 2018 47.0 0.87 0.95
BP 180720C00048000 C Jul 20, 2018 48.0 0.57 0.62
BP 180720C00049000 C Jul 20, 2018 49.0 0.36 0.40
BP 180720C00050000 C Jul 20, 2018 50.0 0.22 0.25
BP 180720C00052500 C Jul 20, 2018 52.5 0.06 0.09
BP 180720P00024000 P Jul 20, 2018 24.0 0.00 0.03
BP 180720P00025000 P Jul 20, 2018 25.0 0.00 0.03
BP 180720P00026000 P Jul 20, 2018 26.0 0.00 0.03
BP 180720P00027000 P Jul 20, 2018 27.0 0.00 0.03
BP 180720P00028000 P Jul 20, 2018 28.0 0.00 0.03
BP 180720P00029000 P Jul 20, 2018 29.0 0.00 0.04
BP 180720P00030000 P Jul 20, 2018 30.0 0.00 0.04
BP 180720P00031000 P Jul 20, 2018 31.0 0.00 0.04
BP 180720P00032000 P Jul 20, 2018 32.0 0.00 0.05
BP 180720P00033000 P Jul 20, 2018 33.0 0.00 0.05
BP 180720P00034000 P Jul 20, 2018 34.0 0.02 0.05
BP 180720P00035000 P Jul 20, 2018 35.0 0.03 0.06
BP 180720P00036000 P Jul 20, 2018 36.0 0.04 0.07
BP 180720P00037000 P Jul 20, 2018 37.0 0.06 0.09
BP 180720P00038000 P Jul 20, 2018 38.0 0.09 0.11
BP 180720P00039000 P Jul 20, 2018 39.0 0.12 0.14
BP 180720P00040000 P Jul 20, 2018 40.0 0.17 0.18
BP 180720P00041000 P Jul 20, 2018 41.0 0.24 0.25
BP 180720P00042000 P Jul 20, 2018 42.0 0.35 0.37
BP 180720P00043000 P Jul 20, 2018 43.0 0.49 0.52
BP 180720P00044000 P Jul 20, 2018 44.0 0.70 0.75
BP 180720P00045000 P Jul 20, 2018 45.0 1.02 1.07
BP 180720P00046000 P Jul 20, 2018 46.0 1.44 1.47
BP 180720P00047000 P Jul 20, 2018 47.0 1.99 2.03
BP 180720P00048000 P Jul 20, 2018 48.0 2.68 2.75
BP 180720P00049000 P Jul 20, 2018 49.0 3.45 3.55
BP 180720P00050000 P Jul 20, 2018 50.0 4.30 4.40
BP 180720P00052500 P Jul 20, 2018 52.5 6.70 6.80
BP 180817C00042000 C Aug 17, 2018 42.0 4.40 4.50
BP 180817C00043000 C Aug 17, 2018 43.0 3.60 3.70
BP 180817C00044000 C Aug 17, 2018 44.0 2.89 2.92
BP 180817C00045000 C Aug 17, 2018 45.0 2.23 2.26
BP 180817C00046000 C Aug 17, 2018 46.0 1.66 1.70
BP 180817C00047000 C Aug 17, 2018 47.0 1.20 1.23
BP 180817C00048000 C Aug 17, 2018 48.0 0.83 0.87
BP 180817C00049000 C Aug 17, 2018 49.0 0.56 0.59
BP 180817C00050000 C Aug 17, 2018 50.0 0.38 0.40
BP 180817C00052500 C Aug 17, 2018 52.5 0.13 0.16
BP 180817C00055000 C Aug 17, 2018 55.0 0.04 0.08
BP 180817P00042000 P Aug 17, 2018 42.0 0.66 0.68
BP 180817P00043000 P Aug 17, 2018 43.0 0.89 0.92
BP 180817P00044000 P Aug 17, 2018 44.0 1.19 1.22
BP 180817P00045000 P Aug 17, 2018 45.0 1.58 1.61
BP 180817P00046000 P Aug 17, 2018 46.0 2.06 2.10
BP 180817P00047000 P Aug 17, 2018 47.0 2.64 2.68
BP 180817P00048000 P Aug 17, 2018 48.0 3.30 3.40
BP 180817P00049000 P Aug 17, 2018 49.0 4.05 4.15
BP 180817P00050000 P Aug 17, 2018 50.0 4.85 4.95
BP 180817P00052500 P Aug 17, 2018 52.5 7.10 7.25
BP 180817P00055000 P Aug 17, 2018 55.0 9.50 9.65
BP 181019C00024000 C Oct 19, 2018 24.0 21.75 22.00
BP 181019C00025000 C Oct 19, 2018 25.0 20.10 21.05
BP 181019C00026000 C Oct 19, 2018 26.0 18.65 20.05
BP 181019C00027000 C Oct 19, 2018 27.0 17.00 19.00
BP 181019C00028000 C Oct 19, 2018 28.0 16.20 18.15
BP 181019C00029000 C Oct 19, 2018 29.0 15.25 17.15
BP 181019C00030000 C Oct 19, 2018 30.0 14.50 16.05
BP 181019C00031000 C Oct 19, 2018 31.0 13.15 15.20
BP 181019C00032000 C Oct 19, 2018 32.0 13.45 14.15
BP 181019C00033000 C Oct 19, 2018 33.0 12.50 13.20
BP 181019C00034000 C Oct 19, 2018 34.0 11.50 12.25
BP 181019C00035000 C Oct 19, 2018 35.0 9.65 11.25
BP 181019C00036000 C Oct 19, 2018 36.0 9.50 10.15
BP 181019C00037000 C Oct 19, 2018 37.0 9.05 9.20
BP 181019C00038000 C Oct 19, 2018 38.0 7.90 8.25
BP 181019C00039000 C Oct 19, 2018 39.0 7.20 7.40
BP 181019C00040000 C Oct 19, 2018 40.0 6.30 6.40
BP 181019C00041000 C Oct 19, 2018 41.0 5.45 5.55
BP 181019C00042000 C Oct 19, 2018 42.0 4.65 4.75
BP 181019C00043000 C Oct 19, 2018 43.0 3.90 4.00
BP 181019C00044000 C Oct 19, 2018 44.0 3.20 3.30
BP 181019C00045000 C Oct 19, 2018 45.0 2.57 2.67
BP 181019C00046000 C Oct 19, 2018 46.0 2.08 2.15
BP 181019C00047000 C Oct 19, 2018 47.0 1.56 1.66
BP 181019C00048000 C Oct 19, 2018 48.0 1.23 1.31
BP 181019C00049000 C Oct 19, 2018 49.0 0.91 1.00
BP 181019C00050000 C Oct 19, 2018 50.0 0.68 0.75
BP 181019C00052500 C Oct 19, 2018 52.5 0.30 0.36
BP 181019C00055000 C Oct 19, 2018 55.0 0.13 0.16
BP 181019P00024000 P Oct 19, 2018 24.0 0.00 0.03
BP 181019P00025000 P Oct 19, 2018 25.0 0.00 0.04
BP 181019P00026000 P Oct 19, 2018 26.0 0.00 0.04
BP 181019P00027000 P Oct 19, 2018 27.0 0.00 0.05
BP 181019P00028000 P Oct 19, 2018 28.0 0.00 0.06
BP 181019P00029000 P Oct 19, 2018 29.0 0.02 0.07
BP 181019P00030000 P Oct 19, 2018 30.0 0.04 0.08
BP 181019P00031000 P Oct 19, 2018 31.0 0.05 0.10
BP 181019P00032000 P Oct 19, 2018 32.0 0.06 0.12
BP 181019P00033000 P Oct 19, 2018 33.0 0.07 0.13
BP 181019P00034000 P Oct 19, 2018 34.0 0.12 0.17
BP 181019P00035000 P Oct 19, 2018 35.0 0.16 0.20
BP 181019P00036000 P Oct 19, 2018 36.0 0.21 0.25
BP 181019P00037000 P Oct 19, 2018 37.0 0.27 0.32
BP 181019P00038000 P Oct 19, 2018 38.0 0.34 0.41
BP 181019P00039000 P Oct 19, 2018 39.0 0.45 0.51
BP 181019P00040000 P Oct 19, 2018 40.0 0.58 0.64
BP 181019P00041000 P Oct 19, 2018 41.0 0.75 0.81
BP 181019P00042000 P Oct 19, 2018 42.0 0.96 1.03
BP 181019P00043000 P Oct 19, 2018 43.0 1.23 1.34
BP 181019P00044000 P Oct 19, 2018 44.0 1.55 1.62
BP 181019P00045000 P Oct 19, 2018 45.0 1.96 2.03
BP 181019P00046000 P Oct 19, 2018 46.0 2.42 2.54
BP 181019P00047000 P Oct 19, 2018 47.0 2.97 3.10
BP 181019P00048000 P Oct 19, 2018 48.0 3.60 3.75
BP 181019P00049000 P Oct 19, 2018 49.0 4.30 4.45
BP 181019P00050000 P Oct 19, 2018 50.0 5.05 5.20
BP 181019P00052500 P Oct 19, 2018 52.5 7.10 7.40
BP 181019P00055000 P Oct 19, 2018 55.0 9.25 9.80
BP 190118C00018000 C Jan 18, 2019 18.0 27.50 28.15
BP 190118C00020000 C Jan 18, 2019 20.0 25.35 26.15
BP 190118C00023000 C Jan 18, 2019 23.0 22.60 23.25
BP 190118C00024000 C Jan 18, 2019 24.0 20.90 22.05
BP 190118C00025000 C Jan 18, 2019 25.0 20.70 21.05
BP 190118C00026000 C Jan 18, 2019 26.0 19.40 20.25
BP 190118C00027000 C Jan 18, 2019 27.0 18.50 19.05
BP 190118C00028000 C Jan 18, 2019 28.0 17.75 18.10
BP 190118C00029000 C Jan 18, 2019 29.0 16.60 17.35
BP 190118C00030000 C Jan 18, 2019 30.0 15.80 16.05
BP 190118C00031000 C Jan 18, 2019 31.0 14.85 15.15
BP 190118C00032000 C Jan 18, 2019 32.0 13.65 14.15
BP 190118C00033000 C Jan 18, 2019 33.0 12.85 13.15
BP 190118C00034000 C Jan 18, 2019 34.0 11.90 12.30
BP 190118C00035000 C Jan 18, 2019 35.0 11.05 11.15
BP 190118C00036000 C Jan 18, 2019 36.0 10.00 10.25
BP 190118C00037000 C Jan 18, 2019 37.0 9.00 9.35
BP 190118C00038000 C Jan 18, 2019 38.0 8.25 8.40
BP 190118C00039000 C Jan 18, 2019 39.0 7.40 7.50
BP 190118C00040000 C Jan 18, 2019 40.0 6.55 6.65
BP 190118C00041000 C Jan 18, 2019 41.0 5.75 5.85
BP 190118C00042000 C Jan 18, 2019 42.0 5.00 5.15
BP 190118C00043000 C Jan 18, 2019 43.0 4.30 4.45
BP 190118C00044000 C Jan 18, 2019 44.0 3.70 3.80
BP 190118C00045000 C Jan 18, 2019 45.0 3.10 3.20
BP 190118C00046000 C Jan 18, 2019 46.0 2.58 2.69
BP 190118C00047000 C Jan 18, 2019 47.0 2.12 2.23
BP 190118C00048000 C Jan 18, 2019 48.0 1.72 1.84
BP 190118C00049000 C Jan 18, 2019 49.0 1.40 1.48
BP 190118C00050000 C Jan 18, 2019 50.0 1.12 1.20
BP 190118C00052500 C Jan 18, 2019 52.5 0.61 0.69
BP 190118C00055000 C Jan 18, 2019 55.0 0.32 0.40
BP 190118C00060000 C Jan 18, 2019 60.0 0.13 0.14
BP 190118P00018000 P Jan 18, 2019 18.0 0.01 0.03
BP 190118P00020000 P Jan 18, 2019 20.0 0.00 0.04
BP 190118P00023000 P Jan 18, 2019 23.0 0.01 0.07
BP 190118P00024000 P Jan 18, 2019 24.0 0.01 0.08
BP 190118P00025000 P Jan 18, 2019 25.0 0.03 0.09
BP 190118P00026000 P Jan 18, 2019 26.0 0.05 0.10
BP 190118P00027000 P Jan 18, 2019 27.0 0.07 0.12
BP 190118P00028000 P Jan 18, 2019 28.0 0.08 0.13
BP 190118P00029000 P Jan 18, 2019 29.0 0.10 0.15
BP 190118P00030000 P Jan 18, 2019 30.0 0.13 0.18
BP 190118P00031000 P Jan 18, 2019 31.0 0.16 0.21
BP 190118P00032000 P Jan 18, 2019 32.0 0.20 0.31
BP 190118P00033000 P Jan 18, 2019 33.0 0.25 0.31
BP 190118P00034000 P Jan 18, 2019 34.0 0.31 0.37
BP 190118P00035000 P Jan 18, 2019 35.0 0.42 0.48
BP 190118P00036000 P Jan 18, 2019 36.0 0.47 0.56
BP 190118P00037000 P Jan 18, 2019 37.0 0.56 0.68
BP 190118P00038000 P Jan 18, 2019 38.0 0.71 0.80
BP 190118P00039000 P Jan 18, 2019 39.0 0.87 0.96
BP 190118P00040000 P Jan 18, 2019 40.0 1.05 1.15
BP 190118P00041000 P Jan 18, 2019 41.0 1.30 1.40
BP 190118P00042000 P Jan 18, 2019 42.0 1.58 1.67
BP 190118P00043000 P Jan 18, 2019 43.0 1.88 2.01
BP 190118P00044000 P Jan 18, 2019 44.0 2.29 2.38
BP 190118P00045000 P Jan 18, 2019 45.0 2.72 2.83
BP 190118P00046000 P Jan 18, 2019 46.0 3.20 3.35
BP 190118P00047000 P Jan 18, 2019 47.0 3.75 3.90
BP 190118P00048000 P Jan 18, 2019 48.0 4.35 4.50
BP 190118P00049000 P Jan 18, 2019 49.0 5.05 5.25
BP 190118P00050000 P Jan 18, 2019 50.0 5.75 5.95
BP 190118P00052500 P Jan 18, 2019 52.5 7.75 7.95
BP 190118P00055000 P Jan 18, 2019 55.0 9.80 10.15
BP 190118P00060000 P Jan 18, 2019 60.0 14.45 15.05
BP 200117C00020000 C Jan 17, 2020 20.0 25.60 26.25
BP 200117C00023000 C Jan 17, 2020 23.0 22.15 23.55
BP 200117C00025000 C Jan 17, 2020 25.0 20.55 21.25
BP 200117C00028000 C Jan 17, 2020 28.0 17.45 18.30
BP 200117C00030000 C Jan 17, 2020 30.0 15.60 16.35
BP 200117C00033000 C Jan 17, 2020 33.0 12.65 13.50
BP 200117C00035000 C Jan 17, 2020 35.0 11.05 11.50
BP 200117C00037000 C Jan 17, 2020 37.0 9.55 9.85
BP 200117C00040000 C Jan 17, 2020 40.0 7.25 7.60
BP 200117C00042000 C Jan 17, 2020 42.0 6.00 6.35
BP 200117C00045000 C Jan 17, 2020 45.0 4.40 4.65
BP 200117C00047000 C Jan 17, 2020 47.0 3.55 3.75
BP 200117C00050000 C Jan 17, 2020 50.0 2.45 2.67
BP 200117C00052500 C Jan 17, 2020 52.5 1.80 1.97
BP 200117C00055000 C Jan 17, 2020 55.0 1.31 1.44
BP 200117C00060000 C Jan 17, 2020 60.0 0.68 0.78
BP 200117C00065000 C Jan 17, 2020 65.0 0.35 0.43
BP 200117C00070000 C Jan 17, 2020 70.0 0.20 0.29
BP 200117P00020000 P Jan 17, 2020 20.0 0.17 0.25
BP 200117P00023000 P Jan 17, 2020 23.0 0.23 0.34
BP 200117P00025000 P Jan 17, 2020 25.0 0.37 0.46
BP 200117P00028000 P Jan 17, 2020 28.0 0.60 0.69
BP 200117P00030000 P Jan 17, 2020 30.0 0.81 0.90
BP 200117P00033000 P Jan 17, 2020 33.0 1.23 1.33
BP 200117P00035000 P Jan 17, 2020 35.0 1.59 1.72
BP 200117P00037000 P Jan 17, 2020 37.0 2.04 2.20
BP 200117P00040000 P Jan 17, 2020 40.0 2.93 3.05
BP 200117P00042000 P Jan 17, 2020 42.0 3.65 3.85
BP 200117P00045000 P Jan 17, 2020 45.0 5.05 5.25
BP 200117P00047000 P Jan 17, 2020 47.0 6.10 6.30
BP 200117P00050000 P Jan 17, 2020 50.0 7.85 8.25
BP 200117P00052500 P Jan 17, 2020 52.5 9.65 10.00
BP 200117P00055000 P Jan 17, 2020 55.0 11.50 11.95
BP 200117P00060000 P Jan 17, 2020 60.0 15.65 16.10
BP 200117P00065000 P Jan 17, 2020 65.0 17.90 21.30
BP 200117P00070000 P Jan 17, 2020 70.0 24.10 25.75
OPRA data is delayed 15 minutes.