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 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 140801C00040000 C 08/01/14 40.0 9.35 12.65
BP 140801C00041000 C 08/01/14 41.0 8.45 10.55
BP 140801C00042000 C 08/01/14 42.0 8.70 9.30
BP 140801C00043000 C 08/01/14 43.0 7.70 8.25
BP 140801C00043500 C 08/01/14 43.5 7.25 7.70
BP 140801C00044000 C 08/01/14 44.0 6.75 7.20
BP 140801C00044500 C 08/01/14 44.5 6.25 6.70
BP 140801C00045000 C 08/01/14 45.0 5.75 6.20
BP 140801C00045500 C 08/01/14 45.5 5.25 5.75
BP 140801C00046000 C 08/01/14 46.0 4.75 5.20
BP 140801C00046500 C 08/01/14 46.5 4.25 4.75
BP 140801C00047000 C 08/01/14 47.0 3.75 4.20
BP 140801C00047500 C 08/01/14 47.5 3.30 3.70
BP 140801C00048000 C 08/01/14 48.0 2.83 3.20
BP 140801C00048500 C 08/01/14 48.5 2.35 2.73
BP 140801C00049000 C 08/01/14 49.0 1.89 2.07
BP 140801C00049500 C 08/01/14 49.5 1.52 1.62
BP 140801C00050000 C 08/01/14 50.0 1.15 1.21
BP 140801C00050500 C 08/01/14 50.5 0.80 0.84
BP 140801C00051000 C 08/01/14 51.0 0.52 0.55
BP 140801C00051500 C 08/01/14 51.5 0.31 0.34
BP 140801C00052000 C 08/01/14 52.0 0.18 0.20
BP 140801C00052500 C 08/01/14 52.5 0.09 0.14
BP 140801C00053000 C 08/01/14 53.0 0.06 0.09
BP 140801C00053500 C 08/01/14 53.5 0.03 0.07
BP 140801C00054000 C 08/01/14 54.0 0.00 0.06
BP 140801C00054500 C 08/01/14 54.5 0.00 0.03
BP 140801C00055000 C 08/01/14 55.0 0.00 0.03
BP 140801C00055500 C 08/01/14 55.5 0.00 0.03
BP 140801C00056000 C 08/01/14 56.0 0.00 0.02
BP 140801C00056500 C 08/01/14 56.5 0.00 0.02
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 140801C00058500 C 08/01/14 58.5 0.00 0.02
BP 140801C00060000 C 08/01/14 60.0 0.00 0.02
BP 140801C00062500 C 08/01/14 62.5 0.00 0.02
BP 140801C00065000 C 08/01/14 65.0 0.00 0.02
BP 140801C00067500 C 08/01/14 67.5 0.00 0.02
BP 140801C00070000 C 08/01/14 70.0 0.00 0.02
BP 140801C00072500 C 08/01/14 72.5 0.00 0.02
BP 140801P00040000 P 08/01/14 40.0 0.00 0.02
BP 140801P00041000 P 08/01/14 41.0 0.00 0.02
BP 140801P00042000 P 08/01/14 42.0 0.00 0.02
BP 140801P00043000 P 08/01/14 43.0 0.00 0.02
BP 140801P00043500 P 08/01/14 43.5 0.00 0.03
BP 140801P00044000 P 08/01/14 44.0 0.00 0.03
BP 140801P00044500 P 08/01/14 44.5 0.00 0.03
BP 140801P00045000 P 08/01/14 45.0 0.00 0.02
BP 140801P00045500 P 08/01/14 45.5 0.01 0.04
BP 140801P00046000 P 08/01/14 46.0 0.01 0.04
BP 140801P00046500 P 08/01/14 46.5 0.01 0.05
BP 140801P00047000 P 08/01/14 47.0 0.01 0.07
BP 140801P00047500 P 08/01/14 47.5 0.02 0.08
BP 140801P00048000 P 08/01/14 48.0 0.03 0.09
BP 140801P00048500 P 08/01/14 48.5 0.04 0.11
BP 140801P00049000 P 08/01/14 49.0 0.09 0.13
BP 140801P00049500 P 08/01/14 49.5 0.15 0.17
BP 140801P00050000 P 08/01/14 50.0 0.24 0.27
BP 140801P00050500 P 08/01/14 50.5 0.38 0.42
BP 140801P00051000 P 08/01/14 51.0 0.59 0.65
BP 140801P00051500 P 08/01/14 51.5 0.88 0.94
BP 140801P00052000 P 08/01/14 52.0 1.24 1.30
BP 140801P00052500 P 08/01/14 52.5 1.50 1.86
BP 140801P00053000 P 08/01/14 53.0 1.94 2.31
BP 140801P00053500 P 08/01/14 53.5 2.34 2.78
BP 140801P00054000 P 08/01/14 54.0 2.85 3.25
BP 140801P00054500 P 08/01/14 54.5 3.30 3.75
BP 140801P00055000 P 08/01/14 55.0 3.80 4.25
BP 140801P00055500 P 08/01/14 55.5 4.30 4.75
BP 140801P00056000 P 08/01/14 56.0 4.80 5.30
BP 140801P00056500 P 08/01/14 56.5 5.25 5.80
BP 140801P00057000 P 08/01/14 57.0 5.75 6.25
BP 140801P00057500 P 08/01/14 57.5 6.25 6.75
BP 140801P00058000 P 08/01/14 58.0 6.75 7.25
BP 140801P00058500 P 08/01/14 58.5 7.25 7.80
BP 140801P00060000 P 08/01/14 60.0 8.55 9.40
BP 140801P00062500 P 08/01/14 62.5 9.80 13.00
BP 140801P00065000 P 08/01/14 65.0 12.30 15.65
BP 140801P00067500 P 08/01/14 67.5 14.80 18.15
BP 140801P00070000 P 08/01/14 70.0 17.30 20.65
BP 140801P00072500 P 08/01/14 72.5 19.80 23.00
BP 140808C00045000 C 08/08/14 45.0 5.65 6.20
BP 140808C00045500 C 08/08/14 45.5 5.25 5.70
BP 140808C00046000 C 08/08/14 46.0 4.75 5.20
BP 140808C00046500 C 08/08/14 46.5 4.25 4.75
BP 140808C00047000 C 08/08/14 47.0 3.75 4.15
BP 140808C00047500 C 08/08/14 47.5 3.25 3.65
BP 140808C00048000 C 08/08/14 48.0 2.80 3.20
BP 140808C00048500 C 08/08/14 48.5 2.34 2.69
BP 140808C00049000 C 08/08/14 49.0 1.88 2.22
BP 140808C00049500 C 08/08/14 49.5 1.46 1.62
BP 140808C00050000 C 08/08/14 50.0 1.17 1.22
BP 140808C00050500 C 08/08/14 50.5 0.83 0.89
BP 140808C00051000 C 08/08/14 51.0 0.56 0.60
BP 140808C00051500 C 08/08/14 51.5 0.35 0.39
BP 140808C00052000 C 08/08/14 52.0 0.21 0.24
BP 140808C00052500 C 08/08/14 52.5 0.11 0.16
BP 140808C00053000 C 08/08/14 53.0 0.06 0.13
BP 140808C00053500 C 08/08/14 53.5 0.03 0.09
BP 140808C00054000 C 08/08/14 54.0 0.01 0.06
BP 140808C00054500 C 08/08/14 54.5 0.01 0.05
BP 140808C00055000 C 08/08/14 55.0 0.00 0.04
BP 140808C00055500 C 08/08/14 55.5 0.00 0.04
BP 140808C00056000 C 08/08/14 56.0 0.00 0.03
BP 140808C00056500 C 08/08/14 56.5 0.00 0.03
BP 140808C00057000 C 08/08/14 57.0 0.00 0.03
BP 140808C00057500 C 08/08/14 57.5 0.00 0.02
BP 140808C00058000 C 08/08/14 58.0 0.00 0.02
BP 140808C00058500 C 08/08/14 58.5 0.00 0.02
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 0.01 0.06
BP 140808P00045500 P 08/08/14 45.5 0.02 0.07
BP 140808P00046000 P 08/08/14 46.0 0.02 0.08
BP 140808P00046500 P 08/08/14 46.5 0.03 0.10
BP 140808P00047000 P 08/08/14 47.0 0.05 0.12
BP 140808P00047500 P 08/08/14 47.5 0.08 0.14
BP 140808P00048000 P 08/08/14 48.0 0.12 0.15
BP 140808P00048500 P 08/08/14 48.5 0.17 0.21
BP 140808P00049000 P 08/08/14 49.0 0.24 0.27
BP 140808P00049500 P 08/08/14 49.5 0.36 0.38
BP 140808P00050000 P 08/08/14 50.0 0.52 0.55
BP 140808P00050500 P 08/08/14 50.5 0.75 0.79
BP 140808P00051000 P 08/08/14 51.0 1.03 1.09
BP 140808P00051500 P 08/08/14 51.5 1.37 1.46
BP 140808P00052000 P 08/08/14 52.0 1.63 1.89
BP 140808P00052500 P 08/08/14 52.5 2.00 2.38
BP 140808P00053000 P 08/08/14 53.0 2.50 2.86
BP 140808P00053500 P 08/08/14 53.5 2.95 3.40
BP 140808P00054000 P 08/08/14 54.0 3.40 3.85
BP 140808P00054500 P 08/08/14 54.5 3.90 4.35
BP 140808P00055000 P 08/08/14 55.0 4.40 4.85
BP 140808P00055500 P 08/08/14 55.5 4.85 5.40
BP 140808P00056000 P 08/08/14 56.0 5.20 6.00
BP 140808P00056500 P 08/08/14 56.5 5.75 6.45
BP 140808P00057000 P 08/08/14 57.0 6.25 6.95
BP 140808P00057500 P 08/08/14 57.5 6.75 7.45
BP 140808P00058000 P 08/08/14 58.0 7.25 7.95
BP 140808P00058500 P 08/08/14 58.5 6.35 9.55
BP 140808P00059000 P 08/08/14 59.0 6.95 10.10
BP 140808P00059500 P 08/08/14 59.5 7.40 10.85
BP 140808P00060000 P 08/08/14 60.0 7.90 11.30
BP 140808P00060500 P 08/08/14 60.5 8.30 11.70
BP 140808P00061000 P 08/08/14 61.0 8.80 12.05
BP 140808P00061500 P 08/08/14 61.5 9.30 12.55
BP 140808P00062000 P 08/08/14 62.0 9.85 13.15
BP 140816C00040000 C 08/16/14 40.0 9.25 12.40
BP 140816C00045000 C 08/16/14 45.0 5.75 6.20
BP 140816C00046000 C 08/16/14 46.0 4.75 5.20
BP 140816C00046500 C 08/16/14 46.5 4.25 4.70
BP 140816C00047000 C 08/16/14 47.0 3.75 4.15
BP 140816C00047500 C 08/16/14 47.5 3.30 3.65
BP 140816C00048000 C 08/16/14 48.0 2.82 3.20
BP 140816C00048500 C 08/16/14 48.5 2.35 2.69
BP 140816C00049000 C 08/16/14 49.0 1.94 2.06
BP 140816C00049500 C 08/16/14 49.5 1.57 1.63
BP 140816C00050000 C 08/16/14 50.0 1.19 1.24
BP 140816C00050500 C 08/16/14 50.5 0.87 0.90
BP 140816C00051000 C 08/16/14 51.0 0.60 0.63
BP 140816C00051500 C 08/16/14 51.5 0.40 0.43
BP 140816C00052000 C 08/16/14 52.0 0.26 0.28
BP 140816C00052500 C 08/16/14 52.5 0.16 0.18
BP 140816C00053000 C 08/16/14 53.0 0.09 0.14
BP 140816C00053500 C 08/16/14 53.5 0.05 0.10
BP 140816C00054000 C 08/16/14 54.0 0.03 0.07
BP 140816C00054500 C 08/16/14 54.5 0.01 0.05
BP 140816C00055000 C 08/16/14 55.0 0.00 0.03
BP 140816C00055500 C 08/16/14 55.5 0.00 0.04
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 0.03
BP 140816P00045000 P 08/16/14 45.0 0.03 0.08
BP 140816P00046000 P 08/16/14 46.0 0.04 0.08
BP 140816P00046500 P 08/16/14 46.5 0.05 0.12
BP 140816P00047000 P 08/16/14 47.0 0.08 0.14
BP 140816P00047500 P 08/16/14 47.5 0.11 0.18
BP 140816P00048000 P 08/16/14 48.0 0.16 0.20
BP 140816P00048500 P 08/16/14 48.5 0.23 0.26
BP 140816P00049000 P 08/16/14 49.0 0.32 0.36
BP 140816P00049500 P 08/16/14 49.5 0.45 0.49
BP 140816P00050000 P 08/16/14 50.0 0.62 0.66
BP 140816P00050500 P 08/16/14 50.5 0.85 0.89
BP 140816P00051000 P 08/16/14 51.0 1.13 1.17
BP 140816P00051500 P 08/16/14 51.5 1.46 1.51
BP 140816P00052000 P 08/16/14 52.0 1.83 1.92
BP 140816P00052500 P 08/16/14 52.5 2.02 2.37
BP 140816P00053000 P 08/16/14 53.0 2.47 2.87
BP 140816P00053500 P 08/16/14 53.5 2.95 3.35
BP 140816P00054000 P 08/16/14 54.0 3.40 3.85
BP 140816P00054500 P 08/16/14 54.5 3.90 4.30
BP 140816P00055000 P 08/16/14 55.0 4.50 4.80
BP 140816P00055500 P 08/16/14 55.5 4.90 5.30
BP 140816P00057500 P 08/16/14 57.5 6.85 7.30
BP 140816P00060000 P 08/16/14 60.0 8.10 11.00
BP 140816P00062500 P 08/16/14 62.5 10.35 13.80
BP 140816P00065000 P 08/16/14 65.0 12.90 16.15
BP 140816P00070000 P 08/16/14 70.0 17.90 21.40
BP 140816P00075000 P 08/16/14 75.0 22.80 26.40
BP 140822C00045000 C 08/22/14 45.0 5.70 6.20
BP 140822C00046000 C 08/22/14 46.0 4.70 5.20
BP 140822C00046500 C 08/22/14 46.5 4.20 4.70
BP 140822C00047000 C 08/22/14 47.0 3.70 4.20
BP 140822C00047500 C 08/22/14 47.5 3.20 3.70
BP 140822C00048000 C 08/22/14 48.0 2.82 3.20
BP 140822C00048500 C 08/22/14 48.5 2.35 2.71
BP 140822C00049000 C 08/22/14 49.0 1.94 2.13
BP 140822C00049500 C 08/22/14 49.5 1.55 1.68
BP 140822C00050000 C 08/22/14 50.0 1.19 1.30
BP 140822C00050500 C 08/22/14 50.5 0.86 0.97
BP 140822C00051000 C 08/22/14 51.0 0.62 0.69
BP 140822C00051500 C 08/22/14 51.5 0.42 0.49
BP 140822C00052000 C 08/22/14 52.0 0.29 0.33
BP 140822C00052500 C 08/22/14 52.5 0.17 0.22
BP 140822C00053000 C 08/22/14 53.0 0.11 0.16
BP 140822C00053500 C 08/22/14 53.5 0.06 0.12
BP 140822C00054000 C 08/22/14 54.0 0.03 0.09
BP 140822C00054500 C 08/22/14 54.5 0.02 0.07
BP 140822C00055000 C 08/22/14 55.0 0.01 0.05
BP 140822C00055500 C 08/22/14 55.5 0.00 0.05
BP 140822C00056000 C 08/22/14 56.0 0.00 0.05
BP 140822C00056500 C 08/22/14 56.5 0.00 0.04
BP 140822C00057000 C 08/22/14 57.0 0.00 0.04
BP 140822C00057500 C 08/22/14 57.5 0.00 0.03
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 0.04 0.08
BP 140822P00046000 P 08/22/14 46.0 0.06 0.14
BP 140822P00046500 P 08/22/14 46.5 0.09 0.16
BP 140822P00047000 P 08/22/14 47.0 0.11 0.19
BP 140822P00047500 P 08/22/14 47.5 0.18 0.20
BP 140822P00048000 P 08/22/14 48.0 0.23 0.27
BP 140822P00048500 P 08/22/14 48.5 0.30 0.36
BP 140822P00049000 P 08/22/14 49.0 0.42 0.46
BP 140822P00049500 P 08/22/14 49.5 0.56 0.60
BP 140822P00050000 P 08/22/14 50.0 0.73 0.77
BP 140822P00050500 P 08/22/14 50.5 0.95 0.98
BP 140822P00051000 P 08/22/14 51.0 1.18 1.32
BP 140822P00051500 P 08/22/14 51.5 1.49 1.65
BP 140822P00052000 P 08/22/14 52.0 1.87 2.03
BP 140822P00052500 P 08/22/14 52.5 2.13 2.48
BP 140822P00053000 P 08/22/14 53.0 2.50 2.90
BP 140822P00053500 P 08/22/14 53.5 2.95 3.40
BP 140822P00054000 P 08/22/14 54.0 3.45 3.95
BP 140822P00054500 P 08/22/14 54.5 3.95 4.45
BP 140822P00055000 P 08/22/14 55.0 4.40 4.90
BP 140822P00055500 P 08/22/14 55.5 4.90 5.45
BP 140822P00056000 P 08/22/14 56.0 5.35 5.90
BP 140822P00056500 P 08/22/14 56.5 5.75 6.50
BP 140822P00057000 P 08/22/14 57.0 6.25 7.10
BP 140822P00057500 P 08/22/14 57.5 6.75 7.55
BP 140822P00058000 P 08/22/14 58.0 7.25 7.95
BP 140822P00058500 P 08/22/14 58.5 6.50 9.65
BP 140822P00059000 P 08/22/14 59.0 6.90 10.10
BP 140822P00059500 P 08/22/14 59.5 7.40 10.65
BP 140822P00060000 P 08/22/14 60.0 8.05 11.20
BP 140822P00060500 P 08/22/14 60.5 8.30 11.70
BP 140822P00061000 P 08/22/14 61.0 8.80 12.25
BP 140822P00062000 P 08/22/14 62.0 9.80 13.25
BP 140829C00045000 C 08/29/14 45.0 5.70 6.20
BP 140829C00045500 C 08/29/14 45.5 5.20 5.70
BP 140829C00046000 C 08/29/14 46.0 4.70 5.20
BP 140829C00046500 C 08/29/14 46.5 4.20 4.75
BP 140829C00047000 C 08/29/14 47.0 3.75 4.20
BP 140829C00047500 C 08/29/14 47.5 3.20 3.70
BP 140829C00048000 C 08/29/14 48.0 2.85 3.25
BP 140829C00048500 C 08/29/14 48.5 2.38 2.79
BP 140829C00049000 C 08/29/14 49.0 1.95 2.40
BP 140829C00049500 C 08/29/14 49.5 1.59 1.71
BP 140829C00050000 C 08/29/14 50.0 1.22 1.35
BP 140829C00050500 C 08/29/14 50.5 0.91 1.02
BP 140829C00051000 C 08/29/14 51.0 0.66 0.75
BP 140829C00051500 C 08/29/14 51.5 0.49 0.53
BP 140829C00052000 C 08/29/14 52.0 0.33 0.37
BP 140829C00052500 C 08/29/14 52.5 0.21 0.28
BP 140829C00053000 C 08/29/14 53.0 0.13 0.20
BP 140829C00053500 C 08/29/14 53.5 0.08 0.15
BP 140829C00054000 C 08/29/14 54.0 0.05 0.11
BP 140829C00054500 C 08/29/14 54.5 0.03 0.09
BP 140829C00055000 C 08/29/14 55.0 0.01 0.07
BP 140829C00055500 C 08/29/14 55.5 0.01 0.06
BP 140829C00056000 C 08/29/14 56.0 0.00 0.05
BP 140829C00056500 C 08/29/14 56.5 0.00 0.05
BP 140829C00057000 C 08/29/14 57.0 0.00 0.04
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 0.03
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 0.06 0.12
BP 140829P00045500 P 08/29/14 45.5 0.06 0.14
BP 140829P00046000 P 08/29/14 46.0 0.09 0.16
BP 140829P00046500 P 08/29/14 46.5 0.12 0.18
BP 140829P00047000 P 08/29/14 47.0 0.15 0.22
BP 140829P00047500 P 08/29/14 47.5 0.22 0.26
BP 140829P00048000 P 08/29/14 48.0 0.26 0.33
BP 140829P00048500 P 08/29/14 48.5 0.38 0.41
BP 140829P00049000 P 08/29/14 49.0 0.49 0.52
BP 140829P00049500 P 08/29/14 49.5 0.62 0.68
BP 140829P00050000 P 08/29/14 50.0 0.80 0.85
BP 140829P00050500 P 08/29/14 50.5 1.02 1.06
BP 140829P00051000 P 08/29/14 51.0 1.25 1.39
BP 140829P00051500 P 08/29/14 51.5 1.54 1.72
BP 140829P00052000 P 08/29/14 52.0 1.91 2.10
BP 140829P00052500 P 08/29/14 52.5 2.10 2.51
BP 140829P00053000 P 08/29/14 53.0 2.53 2.96
BP 140829P00053500 P 08/29/14 53.5 3.00 3.40
BP 140829P00054000 P 08/29/14 54.0 3.45 3.90
BP 140829P00054500 P 08/29/14 54.5 3.95 4.35
BP 140829P00055000 P 08/29/14 55.0 4.40 4.85
BP 140829P00055500 P 08/29/14 55.5 4.90 5.35
BP 140829P00056000 P 08/29/14 56.0 5.35 5.90
BP 140829P00056500 P 08/29/14 56.5 5.70 6.45
BP 140829P00057000 P 08/29/14 57.0 6.30 7.05
BP 140829P00057500 P 08/29/14 57.5 6.70 7.65
BP 140829P00058000 P 08/29/14 58.0 7.30 8.15
BP 140829P00058500 P 08/29/14 58.5 6.30 9.75
BP 140829P00059000 P 08/29/14 59.0 6.85 10.25
BP 140829P00059500 P 08/29/14 59.5 7.55 10.85
BP 140829P00060000 P 08/29/14 60.0 7.80 11.25
BP 140829P00061000 P 08/29/14 61.0 8.80 12.05
BP 140905C00044000 C 09/05/14 44.0 6.45 7.30
BP 140905C00044500 C 09/05/14 44.5 6.05 6.75
BP 140905C00045000 C 09/05/14 45.0 5.65 6.20
BP 140905C00045500 C 09/05/14 45.5 5.15 5.70
BP 140905C00046000 C 09/05/14 46.0 4.70 5.20
BP 140905C00046500 C 09/05/14 46.5 4.15 4.75
BP 140905C00047000 C 09/05/14 47.0 3.70 4.15
BP 140905C00047500 C 09/05/14 47.5 3.20 3.75
BP 140905C00048000 C 09/05/14 48.0 2.83 3.25
BP 140905C00048500 C 09/05/14 48.5 2.38 2.81
BP 140905C00049000 C 09/05/14 49.0 1.96 2.36
BP 140905C00049500 C 09/05/14 49.5 1.62 1.74
BP 140905C00050000 C 09/05/14 50.0 1.26 1.39
BP 140905C00050500 C 09/05/14 50.5 0.96 1.07
BP 140905C00051000 C 09/05/14 51.0 0.70 0.81
BP 140905C00051500 C 09/05/14 51.5 0.56 0.60
BP 140905C00052000 C 09/05/14 52.0 0.38 0.43
BP 140905C00052500 C 09/05/14 52.5 0.25 0.33
BP 140905C00053000 C 09/05/14 53.0 0.16 0.24
BP 140905C00053500 C 09/05/14 53.5 0.10 0.18
BP 140905C00054000 C 09/05/14 54.0 0.06 0.14
BP 140905C00054500 C 09/05/14 54.5 0.04 0.11
BP 140905C00055000 C 09/05/14 55.0 0.03 0.09
BP 140905C00055500 C 09/05/14 55.5 0.02 0.07
BP 140905C00056000 C 09/05/14 56.0 0.01 0.06
BP 140905C00056500 C 09/05/14 56.5 0.01 0.05
BP 140905C00057000 C 09/05/14 57.0 0.00 0.05
BP 140905C00057500 C 09/05/14 57.5 0.00 0.04
BP 140905C00058000 C 09/05/14 58.0 0.00 0.04
BP 140905C00058500 C 09/05/14 58.5 0.00 0.04
BP 140905C00059000 C 09/05/14 59.0 0.00 0.04
BP 140905P00044000 P 09/05/14 44.0 0.05 0.11
BP 140905P00044500 P 09/05/14 44.5 0.06 0.12
BP 140905P00045000 P 09/05/14 45.0 0.07 0.14
BP 140905P00045500 P 09/05/14 45.5 0.07 0.15
BP 140905P00046000 P 09/05/14 46.0 0.09 0.18
BP 140905P00046500 P 09/05/14 46.5 0.12 0.21
BP 140905P00047000 P 09/05/14 47.0 0.16 0.25
BP 140905P00047500 P 09/05/14 47.5 0.23 0.30
BP 140905P00048000 P 09/05/14 48.0 0.28 0.37
BP 140905P00048500 P 09/05/14 48.5 0.42 0.47
BP 140905P00049000 P 09/05/14 49.0 0.54 0.59
BP 140905P00049500 P 09/05/14 49.5 0.68 0.75
BP 140905P00050000 P 09/05/14 50.0 0.87 0.92
BP 140905P00050500 P 09/05/14 50.5 1.09 1.14
BP 140905P00051000 P 09/05/14 51.0 1.32 1.46
BP 140905P00051500 P 09/05/14 51.5 1.63 1.78
BP 140905P00052000 P 09/05/14 52.0 1.97 2.14
BP 140905P00052500 P 09/05/14 52.5 2.15 2.59
BP 140905P00053000 P 09/05/14 53.0 2.57 3.00
BP 140905P00053500 P 09/05/14 53.5 3.00 3.45
BP 140905P00054000 P 09/05/14 54.0 3.45 3.90
BP 140905P00054500 P 09/05/14 54.5 3.95 4.40
BP 140905P00055000 P 09/05/14 55.0 4.45 4.95
BP 140905P00055500 P 09/05/14 55.5 4.90 5.45
BP 140905P00056000 P 09/05/14 56.0 5.35 5.90
BP 140905P00056500 P 09/05/14 56.5 5.85 6.40
BP 140905P00057000 P 09/05/14 57.0 6.25 7.05
BP 140905P00057500 P 09/05/14 57.5 6.75 7.60
BP 140905P00058000 P 09/05/14 58.0 7.25 8.15
BP 140905P00058500 P 09/05/14 58.5 6.30 9.70
BP 140905P00059000 P 09/05/14 59.0 8.00 9.25
BP 140920C00040000 C 09/20/14 40.0 9.40 12.60
BP 140920C00045000 C 09/20/14 45.0 5.70 6.20
BP 140920C00050000 C 09/20/14 50.0 1.39 1.48
BP 140920C00052500 C 09/20/14 52.5 0.37 0.40
BP 140920C00055000 C 09/20/14 55.0 0.06 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 0.02
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 0.02 0.07
BP 140920P00045000 P 09/20/14 45.0 0.12 0.19
BP 140920P00050000 P 09/20/14 50.0 1.00 1.05
BP 140920P00052500 P 09/20/14 52.5 2.46 2.57
BP 140920P00055000 P 09/20/14 55.0 4.45 4.90
BP 140920P00057500 P 09/20/14 57.5 6.85 7.35
BP 140920P00060000 P 09/20/14 60.0 8.30 9.80
BP 140920P00065000 P 09/20/14 65.0 12.85 16.40
BP 140920P00070000 P 09/20/14 70.0 17.90 21.35
BP 140920P00075000 P 09/20/14 75.0 22.85 26.40
BP 140920P00080000 P 09/20/14 80.0 27.90 31.35
BP 141018C00028000 C 10/18/14 28.0 21.45 24.65
BP 141018C00029000 C 10/18/14 29.0 20.45 23.65
BP 141018C00030000 C 10/18/14 30.0 19.45 22.65
BP 141018C00031000 C 10/18/14 31.0 18.40 21.65
BP 141018C00032000 C 10/18/14 32.0 17.40 20.65
BP 141018C00033000 C 10/18/14 33.0 16.45 19.65
BP 141018C00034000 C 10/18/14 34.0 15.40 18.65
BP 141018C00035000 C 10/18/14 35.0 14.40 17.65
BP 141018C00036000 C 10/18/14 36.0 13.45 16.65
BP 141018C00037000 C 10/18/14 37.0 12.45 15.65
BP 141018C00038000 C 10/18/14 38.0 11.45 14.65
BP 141018C00039000 C 10/18/14 39.0 10.20 13.65
BP 141018C00040000 C 10/18/14 40.0 9.40 12.60
BP 141018C00041000 C 10/18/14 41.0 8.15 11.65
BP 141018C00042000 C 10/18/14 42.0 7.25 9.40
BP 141018C00043000 C 10/18/14 43.0 7.50 8.25
BP 141018C00044000 C 10/18/14 44.0 6.75 7.25
BP 141018C00045000 C 10/18/14 45.0 5.75 6.25
BP 141018C00046000 C 10/18/14 46.0 4.75 5.25
BP 141018C00047000 C 10/18/14 47.0 3.85 4.25
BP 141018C00048000 C 10/18/14 48.0 3.00 3.20
BP 141018C00049000 C 10/18/14 49.0 2.27 2.38
BP 141018C00050000 C 10/18/14 50.0 1.61 1.70
BP 141018C00052500 C 10/18/14 52.5 0.57 0.60
BP 141018C00055000 C 10/18/14 55.0 0.13 0.17
BP 141018C00057500 C 10/18/14 57.5 0.03 0.06
BP 141018C00060000 C 10/18/14 60.0 0.01 0.05
BP 141018C00062500 C 10/18/14 62.5 0.00 0.04
BP 141018C00065000 C 10/18/14 65.0 0.00 0.03
BP 141018C00070000 C 10/18/14 70.0 0.00 0.02
BP 141018P00028000 P 10/18/14 28.0 0.00 0.03
BP 141018P00029000 P 10/18/14 29.0 0.00 0.03
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 0.00 0.04
BP 141018P00033000 P 10/18/14 33.0 0.01 0.05
BP 141018P00034000 P 10/18/14 34.0 0.01 0.06
BP 141018P00035000 P 10/18/14 35.0 0.02 0.03
BP 141018P00036000 P 10/18/14 36.0 0.02 0.07
BP 141018P00037000 P 10/18/14 37.0 0.02 0.08
BP 141018P00038000 P 10/18/14 38.0 0.03 0.08
BP 141018P00039000 P 10/18/14 39.0 0.04 0.10
BP 141018P00040000 P 10/18/14 40.0 0.05 0.12
BP 141018P00041000 P 10/18/14 41.0 0.05 0.15
BP 141018P00042000 P 10/18/14 42.0 0.08 0.16
BP 141018P00043000 P 10/18/14 43.0 0.12 0.18
BP 141018P00044000 P 10/18/14 44.0 0.15 0.23
BP 141018P00045000 P 10/18/14 45.0 0.22 0.27
BP 141018P00046000 P 10/18/14 46.0 0.30 0.38
BP 141018P00047000 P 10/18/14 47.0 0.45 0.49
BP 141018P00048000 P 10/18/14 48.0 0.63 0.68
BP 141018P00049000 P 10/18/14 49.0 0.89 0.92
BP 141018P00050000 P 10/18/14 50.0 1.20 1.29
BP 141018P00052500 P 10/18/14 52.5 2.64 2.74
BP 141018P00055000 P 10/18/14 55.0 4.50 4.95
BP 141018P00057500 P 10/18/14 57.5 6.85 7.35
BP 141018P00060000 P 10/18/14 60.0 9.30 9.85
BP 141018P00062500 P 10/18/14 62.5 10.35 13.90
BP 141018P00065000 P 10/18/14 65.0 12.85 16.05
BP 141018P00070000 P 10/18/14 70.0 17.90 21.10
BP 150117C00020000 C 01/17/15 20.0 29.20 32.75
BP 150117C00023000 C 01/17/15 23.0 26.20 29.75
BP 150117C00025000 C 01/17/15 25.0 24.30 27.80
BP 150117C00026000 C 01/17/15 26.0 23.20 26.75
BP 150117C00027000 C 01/17/15 27.0 22.20 25.75
BP 150117C00028000 C 01/17/15 28.0 21.20 24.75
BP 150117C00029000 C 01/17/15 29.0 20.20 23.75
BP 150117C00030000 C 01/17/15 30.0 19.30 22.75
BP 150117C00031000 C 01/17/15 31.0 18.20 21.75
BP 150117C00032000 C 01/17/15 32.0 17.20 20.75
BP 150117C00033000 C 01/17/15 33.0 16.20 19.75
BP 150117C00034000 C 01/17/15 34.0 15.20 18.75
BP 150117C00035000 C 01/17/15 35.0 14.20 17.75
BP 150117C00036000 C 01/17/15 36.0 13.20 16.75
BP 150117C00037000 C 01/17/15 37.0 12.20 15.75
BP 150117C00038000 C 01/17/15 38.0 11.35 14.75
BP 150117C00039000 C 01/17/15 39.0 10.20 13.70
BP 150117C00040000 C 01/17/15 40.0 9.55 11.00
BP 150117C00041000 C 01/17/15 41.0 8.30 11.75
BP 150117C00042000 C 01/17/15 42.0 8.75 9.25
BP 150117C00043000 C 01/17/15 43.0 7.75 8.25
BP 150117C00044000 C 01/17/15 44.0 6.75 7.25
BP 150117C00045000 C 01/17/15 45.0 5.85 6.00
BP 150117C00046000 C 01/17/15 46.0 4.90 5.25
BP 150117C00047000 C 01/17/15 47.0 4.05 4.40
BP 150117C00048000 C 01/17/15 48.0 3.35 3.50
BP 150117C00049000 C 01/17/15 49.0 2.71 2.76
BP 150117C00050000 C 01/17/15 50.0 2.11 2.16
BP 150117C00052500 C 01/17/15 52.5 1.04 1.09
BP 150117C00055000 C 01/17/15 55.0 0.46 0.50
BP 150117C00057500 C 01/17/15 57.5 0.16 0.22
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 0.02 0.07
BP 150117C00070000 C 01/17/15 70.0 0.02 0.03
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 0.02 0.05
BP 150117P00027000 P 01/17/15 27.0 0.02 0.06
BP 150117P00028000 P 01/17/15 28.0 0.03 0.07
BP 150117P00029000 P 01/17/15 29.0 0.04 0.07
BP 150117P00030000 P 01/17/15 30.0 0.05 0.06
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 0.05 0.10
BP 150117P00034000 P 01/17/15 34.0 0.05 0.12
BP 150117P00035000 P 01/17/15 35.0 0.10 0.16
BP 150117P00036000 P 01/17/15 36.0 0.08 0.18
BP 150117P00037000 P 01/17/15 37.0 0.11 0.16
BP 150117P00038000 P 01/17/15 38.0 0.15 0.20
BP 150117P00039000 P 01/17/15 39.0 0.17 0.26
BP 150117P00040000 P 01/17/15 40.0 0.22 0.28
BP 150117P00041000 P 01/17/15 41.0 0.25 0.35
BP 150117P00042000 P 01/17/15 42.0 0.35 0.39
BP 150117P00043000 P 01/17/15 43.0 0.40 0.50
BP 150117P00044000 P 01/17/15 44.0 0.49 0.56
BP 150117P00045000 P 01/17/15 45.0 0.63 0.69
BP 150117P00046000 P 01/17/15 46.0 0.83 0.89
BP 150117P00047000 P 01/17/15 47.0 1.06 1.10
BP 150117P00048000 P 01/17/15 48.0 1.35 1.38
BP 150117P00049000 P 01/17/15 49.0 1.70 1.76
BP 150117P00050000 P 01/17/15 50.0 2.14 2.19
BP 150117P00052500 P 01/17/15 52.5 3.60 3.75
BP 150117P00055000 P 01/17/15 55.0 5.25 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 14.20
BP 150117P00065000 P 01/17/15 65.0 13.55 16.80
BP 150117P00070000 P 01/17/15 70.0 18.35 21.75
BP 160115C00023000 C 01/15/16 23.0 26.00 30.45
BP 160115C00025000 C 01/15/16 25.0 24.00 28.45
BP 160115C00028000 C 01/15/16 28.0 21.00 25.45
BP 160115C00030000 C 01/15/16 30.0 19.00 23.40
BP 160115C00033000 C 01/15/16 33.0 16.00 20.40
BP 160115C00035000 C 01/15/16 35.0 13.50 18.00
BP 160115C00038000 C 01/15/16 38.0 11.00 15.45
BP 160115C00040000 C 01/15/16 40.0 10.75 13.45
BP 160115C00042000 C 01/15/16 42.0 7.35 11.45
BP 160115C00045000 C 01/15/16 45.0 6.20 6.65
BP 160115C00047000 C 01/15/16 47.0 4.90 5.10
BP 160115C00050000 C 01/15/16 50.0 3.25 3.45
BP 160115C00052500 C 01/15/16 52.5 2.12 2.41
BP 160115C00055000 C 01/15/16 55.0 1.51 1.75
BP 160115C00057500 C 01/15/16 57.5 0.97 1.10
BP 160115C00060000 C 01/15/16 60.0 0.65 0.80
BP 160115C00062500 C 01/15/16 62.5 0.38 0.69
BP 160115C00065000 C 01/15/16 65.0 0.23 0.46
BP 160115P00023000 P 01/15/16 23.0 0.08 0.21
BP 160115P00025000 P 01/15/16 25.0 0.15 0.25
BP 160115P00028000 P 01/15/16 28.0 0.24 0.41
BP 160115P00030000 P 01/15/16 30.0 0.32 0.51
BP 160115P00033000 P 01/15/16 33.0 0.49 0.68
BP 160115P00035000 P 01/15/16 35.0 0.66 0.75
BP 160115P00038000 P 01/15/16 38.0 1.01 1.04
BP 160115P00040000 P 01/15/16 40.0 1.36 1.45
BP 160115P00042000 P 01/15/16 42.0 1.65 1.89
BP 160115P00045000 P 01/15/16 45.0 2.41 2.75
BP 160115P00047000 P 01/15/16 47.0 3.20 3.65
BP 160115P00050000 P 01/15/16 50.0 4.75 5.15
BP 160115P00052500 P 01/15/16 52.5 6.20 6.75
BP 160115P00055000 P 01/15/16 55.0 8.35 8.70
BP 160115P00057500 P 01/15/16 57.5 10.35 10.80
BP 160115P00060000 P 01/15/16 60.0 12.05 13.30
BP 160115P00062500 P 01/15/16 62.5 14.00 15.35
BP 160115P00065000 P 01/15/16 65.0 15.05 17.70

OPRA data is delayed 15 minutes.