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 (2016-12-02)Premium Content

Bp Plc (BP)
As of Jan 20 2017 12:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 170127C00028000 C 01/27/17 28.0 8.65 9.15
BP 170127C00029000 C 01/27/17 29.0 6.00 10.20
BP 170127C00030000 C 01/27/17 30.0 5.00 9.20
BP 170127C00031000 C 01/27/17 31.0 4.05 8.20
BP 170127C00031500 C 01/27/17 31.5 5.15 7.40
BP 170127C00032000 C 01/27/17 32.0 4.70 5.40
BP 170127C00032500 C 01/27/17 32.5 4.20 6.50
BP 170127C00033000 C 01/27/17 33.0 3.70 4.15
BP 170127C00033500 C 01/27/17 33.5 3.20 3.65
BP 170127C00034000 C 01/27/17 34.0 2.72 3.15
BP 170127C00034500 C 01/27/17 34.5 2.31 2.33
BP 170127C00035000 C 01/27/17 35.0 1.82 1.84
BP 170127C00035500 C 01/27/17 35.5 1.35 1.37
BP 170127C00036000 C 01/27/17 36.0 0.91 0.93
BP 170127C00036500 C 01/27/17 36.5 0.53 0.55
BP 170127C00037000 C 01/27/17 37.0 0.26 0.27
BP 170127C00037500 C 01/27/17 37.5 0.10 0.11
BP 170127C00038000 C 01/27/17 38.0 0.03 0.04
BP 170127C00038500 C 01/27/17 38.5 0.01 0.03
BP 170127C00039000 C 01/27/17 39.0 0.00 0.03
BP 170127C00039500 C 01/27/17 39.5 0.00 0.12
BP 170127C00040000 C 01/27/17 40.0 0.00 0.12
BP 170127C00040500 C 01/27/17 40.5 0.00 0.12
BP 170127C00041000 C 01/27/17 41.0 0.00 0.12
BP 170127C00041500 C 01/27/17 41.5 0.00 0.12
BP 170127C00042000 C 01/27/17 42.0 0.00 0.12
BP 170127C00042500 C 01/27/17 42.5 0.00 0.12
BP 170127C00043000 C 01/27/17 43.0 0.00 0.12
BP 170127C00043500 C 01/27/17 43.5 0.00 0.12
BP 170127C00044000 C 01/27/17 44.0 0.00 0.12
BP 170127C00044500 C 01/27/17 44.5 0.00 0.12
BP 170127C00045000 C 01/27/17 45.0 0.00 0.12
BP 170127C00045500 C 01/27/17 45.5 0.00 0.12
BP 170127C00046000 C 01/27/17 46.0 0.00 0.12
BP 170127C00046500 C 01/27/17 46.5 0.00 0.12
BP 170127C00047000 C 01/27/17 47.0 0.00 0.12
BP 170127C00047500 C 01/27/17 47.5 0.00 0.12
BP 170127C00048000 C 01/27/17 48.0 0.00 0.12
BP 170127C00048500 C 01/27/17 48.5 0.00 0.12
BP 170127P00028000 P 01/27/17 28.0 0.00 0.13
BP 170127P00029000 P 01/27/17 29.0 0.00 0.13
BP 170127P00030000 P 01/27/17 30.0 0.00 0.13
BP 170127P00031000 P 01/27/17 31.0 0.00 0.12
BP 170127P00031500 P 01/27/17 31.5 0.00 0.12
BP 170127P00032000 P 01/27/17 32.0 0.00 0.12
BP 170127P00032500 P 01/27/17 32.5 0.00 0.12
BP 170127P00033000 P 01/27/17 33.0 0.00 0.12
BP 170127P00033500 P 01/27/17 33.5 0.00 0.08
BP 170127P00034000 P 01/27/17 34.0 0.00 0.03
BP 170127P00034500 P 01/27/17 34.5 0.01 0.03
BP 170127P00035000 P 01/27/17 35.0 0.02 0.03
BP 170127P00035500 P 01/27/17 35.5 0.05 0.06
BP 170127P00036000 P 01/27/17 36.0 0.11 0.12
BP 170127P00036500 P 01/27/17 36.5 0.23 0.24
BP 170127P00037000 P 01/27/17 37.0 0.45 0.46
BP 170127P00037500 P 01/27/17 37.5 0.79 0.80
BP 170127P00038000 P 01/27/17 38.0 1.23 1.24
BP 170127P00038500 P 01/27/17 38.5 1.70 1.72
BP 170127P00039000 P 01/27/17 39.0 2.20 2.22
BP 170127P00039500 P 01/27/17 39.5 2.54 2.81
BP 170127P00040000 P 01/27/17 40.0 2.96 5.00
BP 170127P00040500 P 01/27/17 40.5 3.30 5.80
BP 170127P00041000 P 01/27/17 41.0 3.85 6.25
BP 170127P00041500 P 01/27/17 41.5 4.30 6.65
BP 170127P00042000 P 01/27/17 42.0 4.80 7.00
BP 170127P00042500 P 01/27/17 42.5 5.30 7.50
BP 170127P00043000 P 01/27/17 43.0 5.80 8.00
BP 170127P00043500 P 01/27/17 43.5 6.35 8.50
BP 170127P00044000 P 01/27/17 44.0 6.80 9.00
BP 170127P00044500 P 01/27/17 44.5 5.50 9.50
BP 170127P00045000 P 01/27/17 45.0 6.00 10.00
BP 170127P00045500 P 01/27/17 45.5 6.50 10.50
BP 170127P00046000 P 01/27/17 46.0 7.00 11.35
BP 170127P00046500 P 01/27/17 46.5 7.50 11.85
BP 170127P00047000 P 01/27/17 47.0 8.00 12.35
BP 170127P00047500 P 01/27/17 47.5 8.55 12.85
BP 170127P00048000 P 01/27/17 48.0 9.05 13.35
BP 170127P00048500 P 01/27/17 48.5 11.40 11.95
BP 170203C00029000 C 02/03/17 29.0 7.40 8.55
BP 170203C00030000 C 02/03/17 30.0 6.65 7.60
BP 170203C00031000 C 02/03/17 31.0 5.65 6.55
BP 170203C00031500 C 02/03/17 31.5 5.10 6.05
BP 170203C00032000 C 02/03/17 32.0 4.65 5.50
BP 170203C00032500 C 02/03/17 32.5 4.10 4.95
BP 170203C00033000 C 02/03/17 33.0 3.70 4.45
BP 170203C00033500 C 02/03/17 33.5 3.05 3.95
BP 170203C00034000 C 02/03/17 34.0 0.83 3.50
BP 170203C00034500 C 02/03/17 34.5 0.76 2.88
BP 170203C00035000 C 02/03/17 35.0 1.83 2.10
BP 170203C00035500 C 02/03/17 35.5 1.38 1.53
BP 170203C00036000 C 02/03/17 36.0 1.02 1.08
BP 170203C00036500 C 02/03/17 36.5 0.68 0.71
BP 170203C00037000 C 02/03/17 37.0 0.41 0.42
BP 170203C00037500 C 02/03/17 37.5 0.21 0.23
BP 170203C00038000 C 02/03/17 38.0 0.10 0.14
BP 170203C00038500 C 02/03/17 38.5 0.04 0.08
BP 170203C00039000 C 02/03/17 39.0 0.01 0.04
BP 170203C00039500 C 02/03/17 39.5 0.00 0.03
BP 170203C00040000 C 02/03/17 40.0 0.00 0.03
BP 170203C00040500 C 02/03/17 40.5 0.00 0.03
BP 170203C00041000 C 02/03/17 41.0 0.00 0.03
BP 170203C00041500 C 02/03/17 41.5 0.00 0.03
BP 170203C00042000 C 02/03/17 42.0 0.00 0.02
BP 170203C00042500 C 02/03/17 42.5 0.00 0.02
BP 170203C00043000 C 02/03/17 43.0 0.00 0.02
BP 170203C00043500 C 02/03/17 43.5 0.00 0.02
BP 170203C00044000 C 02/03/17 44.0 0.00 0.02
BP 170203C00044500 C 02/03/17 44.5 0.00 0.02
BP 170203C00045000 C 02/03/17 45.0 0.00 0.02
BP 170203C00045500 C 02/03/17 45.5 0.00 0.02
BP 170203C00046000 C 02/03/17 46.0 0.00 0.02
BP 170203C00046500 C 02/03/17 46.5 0.00 0.02
BP 170203C00047000 C 02/03/17 47.0 0.00 0.02
BP 170203C00047500 C 02/03/17 47.5 0.00 0.02
BP 170203C00048000 C 02/03/17 48.0 0.00 0.02
BP 170203C00048500 C 02/03/17 48.5 0.00 0.02
BP 170203P00029000 P 02/03/17 29.0 0.00 0.03
BP 170203P00030000 P 02/03/17 30.0 0.00 0.03
BP 170203P00031000 P 02/03/17 31.0 0.00 0.03
BP 170203P00031500 P 02/03/17 31.5 0.00 0.03
BP 170203P00032000 P 02/03/17 32.0 0.00 0.04
BP 170203P00032500 P 02/03/17 32.5 0.00 0.04
BP 170203P00033000 P 02/03/17 33.0 0.00 0.04
BP 170203P00033500 P 02/03/17 33.5 0.01 0.05
BP 170203P00034000 P 02/03/17 34.0 0.02 0.06
BP 170203P00034500 P 02/03/17 34.5 0.04 0.08
BP 170203P00035000 P 02/03/17 35.0 0.07 0.11
BP 170203P00035500 P 02/03/17 35.5 0.12 0.16
BP 170203P00036000 P 02/03/17 36.0 0.21 0.24
BP 170203P00036500 P 02/03/17 36.5 0.36 0.39
BP 170203P00037000 P 02/03/17 37.0 0.58 0.62
BP 170203P00037500 P 02/03/17 37.5 0.89 0.94
BP 170203P00038000 P 02/03/17 38.0 1.26 1.37
BP 170203P00038500 P 02/03/17 38.5 1.25 2.47
BP 170203P00039000 P 02/03/17 39.0 2.17 2.25
BP 170203P00039500 P 02/03/17 39.5 2.04 2.91
BP 170203P00040000 P 02/03/17 40.0 2.52 3.50
BP 170203P00040500 P 02/03/17 40.5 2.43 5.75
BP 170203P00041000 P 02/03/17 41.0 3.50 6.10
BP 170203P00041500 P 02/03/17 41.5 4.00 6.65
BP 170203P00042000 P 02/03/17 42.0 4.50 6.65
BP 170203P00042500 P 02/03/17 42.5 4.90 7.50
BP 170203P00043000 P 02/03/17 43.0 4.05 8.00
BP 170203P00043500 P 02/03/17 43.5 5.90 8.15
BP 170203P00044000 P 02/03/17 44.0 6.45 8.95
BP 170203P00044500 P 02/03/17 44.5 5.50 9.50
BP 170203P00045000 P 02/03/17 45.0 6.05 10.00
BP 170203P00045500 P 02/03/17 45.5 6.55 10.50
BP 170203P00046000 P 02/03/17 46.0 7.05 11.00
BP 170203P00046500 P 02/03/17 46.5 7.55 11.50
BP 170203P00047000 P 02/03/17 47.0 8.05 12.00
BP 170203P00047500 P 02/03/17 47.5 8.55 12.50
BP 170203P00048000 P 02/03/17 48.0 9.05 13.25
BP 170203P00048500 P 02/03/17 48.5 10.65 12.50
BP 170210C00030000 C 02/10/17 30.0 6.65 7.60
BP 170210C00030500 C 02/10/17 30.5 6.10 7.05
BP 170210C00031000 C 02/10/17 31.0 5.60 6.55
BP 170210C00031500 C 02/10/17 31.5 5.05 6.15
BP 170210C00032000 C 02/10/17 32.0 4.60 5.50
BP 170210C00032500 C 02/10/17 32.5 2.56 6.50
BP 170210C00033000 C 02/10/17 33.0 3.60 4.50
BP 170210C00033500 C 02/10/17 33.5 3.15 4.00
BP 170210C00034000 C 02/10/17 34.0 1.40 3.45
BP 170210C00034500 C 02/10/17 34.5 2.43 2.49
BP 170210C00035000 C 02/10/17 35.0 1.95 2.08
BP 170210C00035500 C 02/10/17 35.5 1.53 1.66
BP 170210C00036000 C 02/10/17 36.0 1.21 1.26
BP 170210C00036500 C 02/10/17 36.5 0.89 0.93
BP 170210C00037000 C 02/10/17 37.0 0.62 0.64
BP 170210C00037500 C 02/10/17 37.5 0.41 0.44
BP 170210C00038000 C 02/10/17 38.0 0.24 0.28
BP 170210C00038500 C 02/10/17 38.5 0.14 0.20
BP 170210C00039000 C 02/10/17 39.0 0.08 0.11
BP 170210C00039500 C 02/10/17 39.5 0.04 0.08
BP 170210C00040000 C 02/10/17 40.0 0.02 0.06
BP 170210C00040500 C 02/10/17 40.5 0.00 0.04
BP 170210C00041000 C 02/10/17 41.0 0.00 0.04
BP 170210C00041500 C 02/10/17 41.5 0.00 0.04
BP 170210C00042000 C 02/10/17 42.0 0.00 0.03
BP 170210C00042500 C 02/10/17 42.5 0.00 0.03
BP 170210C00043000 C 02/10/17 43.0 0.00 0.03
BP 170210C00043500 C 02/10/17 43.5 0.00 0.03
BP 170210C00044000 C 02/10/17 44.0 0.00 0.03
BP 170210C00044500 C 02/10/17 44.5 0.00 0.02
BP 170210C00045000 C 02/10/17 45.0 0.00 0.02
BP 170210C00045500 C 02/10/17 45.5 0.00 0.02
BP 170210C00046000 C 02/10/17 46.0 0.00 0.02
BP 170210C00046500 C 02/10/17 46.5 0.00 0.02
BP 170210C00047000 C 02/10/17 47.0 0.00 0.02
BP 170210C00047500 C 02/10/17 47.5 0.00 0.02
BP 170210C00048000 C 02/10/17 48.0 0.00 0.02
BP 170210C00048500 C 02/10/17 48.5 0.00 0.02
BP 170210P00030000 P 02/10/17 30.0 0.00 0.04
BP 170210P00030500 P 02/10/17 30.5 0.00 0.04
BP 170210P00031000 P 02/10/17 31.0 0.00 0.05
BP 170210P00031500 P 02/10/17 31.5 0.00 0.05
BP 170210P00032000 P 02/10/17 32.0 0.01 0.06
BP 170210P00032500 P 02/10/17 32.5 0.02 0.07
BP 170210P00033000 P 02/10/17 33.0 0.03 0.09
BP 170210P00033500 P 02/10/17 33.5 0.05 0.11
BP 170210P00034000 P 02/10/17 34.0 0.08 0.13
BP 170210P00034500 P 02/10/17 34.5 0.11 0.17
BP 170210P00035000 P 02/10/17 35.0 0.18 0.23
BP 170210P00035500 P 02/10/17 35.5 0.30 0.31
BP 170210P00036000 P 02/10/17 36.0 0.40 0.43
BP 170210P00036500 P 02/10/17 36.5 0.57 0.61
BP 170210P00037000 P 02/10/17 37.0 0.80 0.84
BP 170210P00037500 P 02/10/17 37.5 1.08 1.13
BP 170210P00038000 P 02/10/17 38.0 1.42 1.47
BP 170210P00038500 P 02/10/17 38.5 1.80 1.93
BP 170210P00039000 P 02/10/17 39.0 1.80 2.37
BP 170210P00039500 P 02/10/17 39.5 2.09 2.87
BP 170210P00040000 P 02/10/17 40.0 2.57 3.30
BP 170210P00040500 P 02/10/17 40.5 3.10 3.90
BP 170210P00041000 P 02/10/17 41.0 3.60 4.30
BP 170210P00041500 P 02/10/17 41.5 4.00 4.95
BP 170210P00042000 P 02/10/17 42.0 4.50 5.45
BP 170210P00042500 P 02/10/17 42.5 4.10 7.45
BP 170210P00043000 P 02/10/17 43.0 5.40 8.00
BP 170210P00043500 P 02/10/17 43.5 5.90 8.50
BP 170210P00044000 P 02/10/17 44.0 5.20 9.00
BP 170210P00044500 P 02/10/17 44.5 5.55 9.50
BP 170210P00045000 P 02/10/17 45.0 6.05 10.00
BP 170210P00045500 P 02/10/17 45.5 6.55 10.50
BP 170210P00046000 P 02/10/17 46.0 7.20 11.15
BP 170210P00046500 P 02/10/17 46.5 7.50 11.50
BP 170210P00047000 P 02/10/17 47.0 8.05 12.00
BP 170210P00047500 P 02/10/17 47.5 8.55 12.50
BP 170210P00048000 P 02/10/17 48.0 9.05 13.25
BP 170210P00048500 P 02/10/17 48.5 10.60 13.05
BP 170217C00024000 C 02/17/17 24.0 12.60 13.15
BP 170217C00025000 C 02/17/17 25.0 10.30 14.05
BP 170217C00026000 C 02/17/17 26.0 9.15 13.05
BP 170217C00027000 C 02/17/17 27.0 8.45 12.05
BP 170217C00028000 C 02/17/17 28.0 7.35 11.00
BP 170217C00029000 C 02/17/17 29.0 6.15 10.00
BP 170217C00030000 C 02/17/17 30.0 6.65 7.00
BP 170217C00031000 C 02/17/17 31.0 5.55 6.15
BP 170217C00032000 C 02/17/17 32.0 4.40 5.15
BP 170217C00033000 C 02/17/17 33.0 3.80 4.00
BP 170217C00034000 C 02/17/17 34.0 2.91 2.92
BP 170217C00035000 C 02/17/17 35.0 2.02 2.03
BP 170217C00036000 C 02/17/17 36.0 1.23 1.25
BP 170217C00037000 C 02/17/17 37.0 0.64 0.65
BP 170217C00038000 C 02/17/17 38.0 0.28 0.29
BP 170217C00039000 C 02/17/17 39.0 0.11 0.12
BP 170217C00040000 C 02/17/17 40.0 0.04 0.05
BP 170217C00041000 C 02/17/17 41.0 0.01 0.03
BP 170217C00042000 C 02/17/17 42.0 0.00 0.04
BP 170217C00043000 C 02/17/17 43.0 0.00 0.03
BP 170217C00044000 C 02/17/17 44.0 0.00 0.03
BP 170217C00045000 C 02/17/17 45.0 0.00 0.02
BP 170217P00024000 P 02/17/17 24.0 0.00 0.03
BP 170217P00025000 P 02/17/17 25.0 0.00 0.03
BP 170217P00026000 P 02/17/17 26.0 0.00 0.03
BP 170217P00027000 P 02/17/17 27.0 0.00 0.03
BP 170217P00028000 P 02/17/17 28.0 0.00 0.03
BP 170217P00029000 P 02/17/17 29.0 0.00 0.04
BP 170217P00030000 P 02/17/17 30.0 0.01 0.03
BP 170217P00031000 P 02/17/17 31.0 0.03 0.04
BP 170217P00032000 P 02/17/17 32.0 0.05 0.06
BP 170217P00033000 P 02/17/17 33.0 0.10 0.11
BP 170217P00034000 P 02/17/17 34.0 0.18 0.20
BP 170217P00035000 P 02/17/17 35.0 0.36 0.37
BP 170217P00036000 P 02/17/17 36.0 0.68 0.69
BP 170217P00037000 P 02/17/17 37.0 1.20 1.21
BP 170217P00038000 P 02/17/17 38.0 1.92 1.95
BP 170217P00039000 P 02/17/17 39.0 2.78 2.85
BP 170217P00040000 P 02/17/17 40.0 3.60 4.15
BP 170217P00041000 P 02/17/17 41.0 4.55 5.05
BP 170217P00042000 P 02/17/17 42.0 5.40 6.00
BP 170217P00043000 P 02/17/17 43.0 4.60 8.85
BP 170217P00044000 P 02/17/17 44.0 6.80 8.90
BP 170217P00045000 P 02/17/17 45.0 8.55 8.85
BP 170224C00030000 C 02/24/17 30.0 6.65 7.55
BP 170224C00031000 C 02/24/17 31.0 5.65 6.55
BP 170224C00031500 C 02/24/17 31.5 5.15 6.15
BP 170224C00032000 C 02/24/17 32.0 4.65 5.55
BP 170224C00032500 C 02/24/17 32.5 4.20 5.00
BP 170224C00033000 C 02/24/17 33.0 3.65 4.55
BP 170224C00033500 C 02/24/17 33.5 3.30 4.05
BP 170224C00034000 C 02/24/17 34.0 0.90 5.00
BP 170224C00034500 C 02/24/17 34.5 1.06 3.10
BP 170224C00035000 C 02/24/17 35.0 2.01 2.07
BP 170224C00035500 C 02/24/17 35.5 1.57 1.73
BP 170224C00036000 C 02/24/17 36.0 1.24 1.30
BP 170224C00036500 C 02/24/17 36.5 0.93 0.97
BP 170224C00037000 C 02/24/17 37.0 0.66 0.70
BP 170224C00037500 C 02/24/17 37.5 0.45 0.49
BP 170224C00038000 C 02/24/17 38.0 0.29 0.33
BP 170224C00038500 C 02/24/17 38.5 0.17 0.23
BP 170224C00039000 C 02/24/17 39.0 0.10 0.17
BP 170224C00039500 C 02/24/17 39.5 0.06 0.11
BP 170224C00040000 C 02/24/17 40.0 0.03 0.09
BP 170224C00040500 C 02/24/17 40.5 0.02 0.06
BP 170224C00041000 C 02/24/17 41.0 0.01 0.05
BP 170224C00041500 C 02/24/17 41.5 0.00 0.04
BP 170224C00042000 C 02/24/17 42.0 0.00 0.04
BP 170224C00042500 C 02/24/17 42.5 0.00 0.04
BP 170224C00043000 C 02/24/17 43.0 0.00 0.03
BP 170224C00043500 C 02/24/17 43.5 0.00 0.03
BP 170224C00044000 C 02/24/17 44.0 0.00 0.03
BP 170224C00044500 C 02/24/17 44.5 0.00 0.03
BP 170224C00045000 C 02/24/17 45.0 0.00 0.03
BP 170224C00045500 C 02/24/17 45.5 0.00 0.02
BP 170224C00046000 C 02/24/17 46.0 0.00 0.03
BP 170224C00046500 C 02/24/17 46.5 0.00 0.02
BP 170224C00047000 C 02/24/17 47.0 0.00 0.02
BP 170224C00047500 C 02/24/17 47.5 0.00 0.02
BP 170224C00048000 C 02/24/17 48.0 0.00 0.02
BP 170224C00048500 C 02/24/17 48.5 0.00 0.02
BP 170224P00030000 P 02/24/17 30.0 0.01 0.06
BP 170224P00031000 P 02/24/17 31.0 0.02 0.08
BP 170224P00031500 P 02/24/17 31.5 0.03 0.10
BP 170224P00032000 P 02/24/17 32.0 0.05 0.11
BP 170224P00032500 P 02/24/17 32.5 0.07 0.14
BP 170224P00033000 P 02/24/17 33.0 0.10 0.17
BP 170224P00033500 P 02/24/17 33.5 0.14 0.22
BP 170224P00034000 P 02/24/17 34.0 0.20 0.27
BP 170224P00034500 P 02/24/17 34.5 0.29 0.34
BP 170224P00035000 P 02/24/17 35.0 0.40 0.45
BP 170224P00035500 P 02/24/17 35.5 0.56 0.59
BP 170224P00036000 P 02/24/17 36.0 0.74 0.78
BP 170224P00036500 P 02/24/17 36.5 0.97 1.01
BP 170224P00037000 P 02/24/17 37.0 1.24 1.30
BP 170224P00037500 P 02/24/17 37.5 1.57 1.64
BP 170224P00038000 P 02/24/17 38.0 1.91 2.09
BP 170224P00038500 P 02/24/17 38.5 2.33 2.51
BP 170224P00039000 P 02/24/17 39.0 2.21 2.98
BP 170224P00039500 P 02/24/17 39.5 2.66 3.45
BP 170224P00040000 P 02/24/17 40.0 3.15 3.90
BP 170224P00040500 P 02/24/17 40.5 3.65 4.50
BP 170224P00041000 P 02/24/17 41.0 4.15 4.95
BP 170224P00041500 P 02/24/17 41.5 4.65 5.45
BP 170224P00042000 P 02/24/17 42.0 5.10 6.00
BP 170224P00042500 P 02/24/17 42.5 5.55 6.40
BP 170224P00043000 P 02/24/17 43.0 6.05 6.90
BP 170224P00043500 P 02/24/17 43.5 6.50 7.45
BP 170224P00044000 P 02/24/17 44.0 5.60 9.85
BP 170224P00044500 P 02/24/17 44.5 6.10 10.35
BP 170224P00045000 P 02/24/17 45.0 6.60 10.85
BP 170224P00045500 P 02/24/17 45.5 7.10 11.35
BP 170224P00046000 P 02/24/17 46.0 7.60 11.60
BP 170224P00046500 P 02/24/17 46.5 8.10 12.35
BP 170224P00047000 P 02/24/17 47.0 8.60 12.85
BP 170224P00047500 P 02/24/17 47.5 9.10 13.35
BP 170224P00048000 P 02/24/17 48.0 9.60 13.85
BP 170224P00048500 P 02/24/17 48.5 11.15 13.35
BP 170303C00030500 C 03/03/17 30.5 6.15 7.10
BP 170303C00031000 C 03/03/17 31.0 5.65 6.65
BP 170303C00031500 C 03/03/17 31.5 5.15 6.15
BP 170303C00032000 C 03/03/17 32.0 4.65 5.50
BP 170303C00032500 C 03/03/17 32.5 4.20 5.00
BP 170303C00033000 C 03/03/17 33.0 3.70 4.55
BP 170303C00033500 C 03/03/17 33.5 3.25 4.05
BP 170303C00034000 C 03/03/17 34.0 2.83 3.05
BP 170303C00034500 C 03/03/17 34.5 1.64 3.05
BP 170303C00035000 C 03/03/17 35.0 1.98 2.16
BP 170303C00035500 C 03/03/17 35.5 1.59 1.76
BP 170303C00036000 C 03/03/17 36.0 1.26 1.33
BP 170303C00036500 C 03/03/17 36.5 0.96 1.01
BP 170303C00037000 C 03/03/17 37.0 0.70 0.74
BP 170303C00037500 C 03/03/17 37.5 0.49 0.53
BP 170303C00038000 C 03/03/17 38.0 0.33 0.37
BP 170303C00038500 C 03/03/17 38.5 0.20 0.26
BP 170303C00039000 C 03/03/17 39.0 0.12 0.20
BP 170303C00039500 C 03/03/17 39.5 0.08 0.14
BP 170303C00040000 C 03/03/17 40.0 0.04 0.10
BP 170303C00040500 C 03/03/17 40.5 0.02 0.07
BP 170303C00041000 C 03/03/17 41.0 0.01 0.06
BP 170303C00041500 C 03/03/17 41.5 0.00 0.05
BP 170303C00042000 C 03/03/17 42.0 0.00 0.04
BP 170303C00042500 C 03/03/17 42.5 0.00 0.04
BP 170303C00043000 C 03/03/17 43.0 0.00 0.03
BP 170303C00043500 C 03/03/17 43.5 0.00 0.03
BP 170303C00044000 C 03/03/17 44.0 0.00 0.03
BP 170303C00044500 C 03/03/17 44.5 0.00 0.03
BP 170303C00045000 C 03/03/17 45.0 0.00 0.03
BP 170303P00030500 P 03/03/17 30.5 0.03 0.09
BP 170303P00031000 P 03/03/17 31.0 0.03 0.10
BP 170303P00031500 P 03/03/17 31.5 0.05 0.12
BP 170303P00032000 P 03/03/17 32.0 0.07 0.14
BP 170303P00032500 P 03/03/17 32.5 0.09 0.17
BP 170303P00033000 P 03/03/17 33.0 0.13 0.21
BP 170303P00033500 P 03/03/17 33.5 0.18 0.24
BP 170303P00034000 P 03/03/17 34.0 0.25 0.31
BP 170303P00034500 P 03/03/17 34.5 0.35 0.40
BP 170303P00035000 P 03/03/17 35.0 0.47 0.51
BP 170303P00035500 P 03/03/17 35.5 0.63 0.66
BP 170303P00036000 P 03/03/17 36.0 0.81 0.85
BP 170303P00036500 P 03/03/17 36.5 1.03 1.09
BP 170303P00037000 P 03/03/17 37.0 1.31 1.37
BP 170303P00037500 P 03/03/17 37.5 1.59 1.78
BP 170303P00038000 P 03/03/17 38.0 1.97 2.11
BP 170303P00038500 P 03/03/17 38.5 2.36 2.52
BP 170303P00039000 P 03/03/17 39.0 2.25 3.00
BP 170303P00039500 P 03/03/17 39.5 2.71 3.50
BP 170303P00040000 P 03/03/17 40.0 3.15 4.00
BP 170303P00040500 P 03/03/17 40.5 3.70 4.50
BP 170303P00041000 P 03/03/17 41.0 4.15 5.75
BP 170303P00041500 P 03/03/17 41.5 4.65 5.45
BP 170303P00042000 P 03/03/17 42.0 5.10 6.00
BP 170303P00042500 P 03/03/17 42.5 5.50 6.45
BP 170303P00043000 P 03/03/17 43.0 6.05 6.95
BP 170303P00043500 P 03/03/17 43.5 6.55 9.00
BP 170303P00044000 P 03/03/17 44.0 5.60 9.85
BP 170303P00044500 P 03/03/17 44.5 6.10 10.35
BP 170303P00045000 P 03/03/17 45.0 8.00 9.75
BP 170317C00028000 C 03/17/17 28.0 8.60 9.10
BP 170317C00029000 C 03/17/17 29.0 7.60 9.20
BP 170317C00030000 C 03/17/17 30.0 6.70 6.95
BP 170317C00031000 C 03/17/17 31.0 5.65 5.95
BP 170317C00032000 C 03/17/17 32.0 4.80 4.90
BP 170317C00033000 C 03/17/17 33.0 3.80 4.00
BP 170317C00034000 C 03/17/17 34.0 2.95 2.97
BP 170317C00035000 C 03/17/17 35.0 2.10 2.11
BP 170317C00036000 C 03/17/17 36.0 1.37 1.38
BP 170317C00037000 C 03/17/17 37.0 0.80 0.81
BP 170317C00038000 C 03/17/17 38.0 0.42 0.43
BP 170317C00039000 C 03/17/17 39.0 0.20 0.21
BP 170317C00040000 C 03/17/17 40.0 0.09 0.10
BP 170317C00041000 C 03/17/17 41.0 0.04 0.05
BP 170317C00042000 C 03/17/17 42.0 0.02 0.03
BP 170317C00043000 C 03/17/17 43.0 0.00 0.04
BP 170317C00045000 C 03/17/17 45.0 0.00 0.03
BP 170317P00028000 P 03/17/17 28.0 0.03 0.04
BP 170317P00029000 P 03/17/17 29.0 0.04 0.05
BP 170317P00030000 P 03/17/17 30.0 0.06 0.07
BP 170317P00031000 P 03/17/17 31.0 0.10 0.11
BP 170317P00032000 P 03/17/17 32.0 0.15 0.16
BP 170317P00033000 P 03/17/17 33.0 0.23 0.24
BP 170317P00034000 P 03/17/17 34.0 0.37 0.39
BP 170317P00035000 P 03/17/17 35.0 0.61 0.62
BP 170317P00036000 P 03/17/17 36.0 0.96 0.98
BP 170317P00037000 P 03/17/17 37.0 1.47 1.48
BP 170317P00038000 P 03/17/17 38.0 2.13 2.14
BP 170317P00039000 P 03/17/17 39.0 2.86 3.05
BP 170317P00040000 P 03/17/17 40.0 3.70 3.90
BP 170317P00041000 P 03/17/17 41.0 4.65 4.90
BP 170317P00042000 P 03/17/17 42.0 5.60 5.85
BP 170317P00043000 P 03/17/17 43.0 6.60 6.85
BP 170317P00045000 P 03/17/17 45.0 8.40 9.00
BP 170421C00019000 C 04/21/17 19.0 17.60 18.20
BP 170421C00020000 C 04/21/17 20.0 14.75 19.00
BP 170421C00021000 C 04/21/17 21.0 13.75 18.00
BP 170421C00022000 C 04/21/17 22.0 12.75 17.00
BP 170421C00023000 C 04/21/17 23.0 11.75 16.00
BP 170421C00024000 C 04/21/17 24.0 10.75 15.00
BP 170421C00025000 C 04/21/17 25.0 11.65 12.20
BP 170421C00026000 C 04/21/17 26.0 8.75 13.00
BP 170421C00027000 C 04/21/17 27.0 7.75 12.00
BP 170421C00028000 C 04/21/17 28.0 6.75 11.00
BP 170421C00029000 C 04/21/17 29.0 5.75 10.00
BP 170421C00030000 C 04/21/17 30.0 6.70 7.00
BP 170421C00031000 C 04/21/17 31.0 5.75 6.00
BP 170421C00032000 C 04/21/17 32.0 4.80 5.05
BP 170421C00033000 C 04/21/17 33.0 3.85 4.10
BP 170421C00034000 C 04/21/17 34.0 3.05 3.10
BP 170421C00035000 C 04/21/17 35.0 2.27 2.29
BP 170421C00036000 C 04/21/17 36.0 1.60 1.62
BP 170421C00037000 C 04/21/17 37.0 1.05 1.08
BP 170421C00038000 C 04/21/17 38.0 0.66 0.68
BP 170421C00039000 C 04/21/17 39.0 0.39 0.40
BP 170421C00040000 C 04/21/17 40.0 0.22 0.23
BP 170421C00041000 C 04/21/17 41.0 0.12 0.13
BP 170421C00042000 C 04/21/17 42.0 0.06 0.07
BP 170421C00043000 C 04/21/17 43.0 0.03 0.04
BP 170421C00044000 C 04/21/17 44.0 0.01 0.03
BP 170421C00045000 C 04/21/17 45.0 0.00 0.04
BP 170421P00019000 P 04/21/17 19.0 0.00 0.03
BP 170421P00020000 P 04/21/17 20.0 0.00 0.03
BP 170421P00021000 P 04/21/17 21.0 0.00 0.03
BP 170421P00022000 P 04/21/17 22.0 0.00 0.03
BP 170421P00023000 P 04/21/17 23.0 0.00 0.04
BP 170421P00024000 P 04/21/17 24.0 0.00 0.05
BP 170421P00025000 P 04/21/17 25.0 0.01 0.06
BP 170421P00026000 P 04/21/17 26.0 0.03 0.04
BP 170421P00027000 P 04/21/17 27.0 0.04 0.05
BP 170421P00028000 P 04/21/17 28.0 0.06 0.07
BP 170421P00029000 P 04/21/17 29.0 0.09 0.10
BP 170421P00030000 P 04/21/17 30.0 0.13 0.14
BP 170421P00031000 P 04/21/17 31.0 0.19 0.20
BP 170421P00032000 P 04/21/17 32.0 0.27 0.28
BP 170421P00033000 P 04/21/17 33.0 0.40 0.41
BP 170421P00034000 P 04/21/17 34.0 0.60 0.61
BP 170421P00035000 P 04/21/17 35.0 0.87 0.88
BP 170421P00036000 P 04/21/17 36.0 1.24 1.25
BP 170421P00037000 P 04/21/17 37.0 1.73 1.74
BP 170421P00038000 P 04/21/17 38.0 2.35 2.36
BP 170421P00039000 P 04/21/17 39.0 3.00 3.15
BP 170421P00040000 P 04/21/17 40.0 3.70 4.00
BP 170421P00041000 P 04/21/17 41.0 4.70 5.00
BP 170421P00042000 P 04/21/17 42.0 5.65 5.90
BP 170421P00043000 P 04/21/17 43.0 6.60 6.95
BP 170421P00044000 P 04/21/17 44.0 7.40 8.00
BP 170421P00045000 P 04/21/17 45.0 8.40 9.45
BP 170721C00020000 C 07/21/17 20.0 16.60 17.20
BP 170721C00021000 C 07/21/17 21.0 13.75 18.00
BP 170721C00022000 C 07/21/17 22.0 12.75 17.00
BP 170721C00023000 C 07/21/17 23.0 11.75 16.00
BP 170721C00024000 C 07/21/17 24.0 10.80 14.95
BP 170721C00025000 C 07/21/17 25.0 11.20 12.20
BP 170721C00026000 C 07/21/17 26.0 8.75 13.00
BP 170721C00027000 C 07/21/17 27.0 7.75 12.00
BP 170721C00028000 C 07/21/17 28.0 8.65 9.05
BP 170721C00029000 C 07/21/17 29.0 7.55 8.05
BP 170721C00030000 C 07/21/17 30.0 6.70 7.05
BP 170721C00031000 C 07/21/17 31.0 5.80 6.10
BP 170721C00032000 C 07/21/17 32.0 4.90 5.15
BP 170721C00033000 C 07/21/17 33.0 4.05 4.30
BP 170721C00034000 C 07/21/17 34.0 3.25 3.45
BP 170721C00035000 C 07/21/17 35.0 2.60 2.67
BP 170721C00036000 C 07/21/17 36.0 2.00 2.06
BP 170721C00037000 C 07/21/17 37.0 1.50 1.57
BP 170721C00038000 C 07/21/17 38.0 1.09 1.13
BP 170721C00039000 C 07/21/17 39.0 0.77 0.84
BP 170721C00040000 C 07/21/17 40.0 0.52 0.59
BP 170721C00041000 C 07/21/17 41.0 0.34 0.41
BP 170721C00042000 C 07/21/17 42.0 0.23 0.28
BP 170721C00043000 C 07/21/17 43.0 0.14 0.19
BP 170721C00044000 C 07/21/17 44.0 0.09 0.14
BP 170721C00045000 C 07/21/17 45.0 0.06 0.10
BP 170721P00020000 P 07/21/17 20.0 0.03 0.08
BP 170721P00021000 P 07/21/17 21.0 0.04 0.09
BP 170721P00022000 P 07/21/17 22.0 0.05 0.11
BP 170721P00023000 P 07/21/17 23.0 0.07 0.13
BP 170721P00024000 P 07/21/17 24.0 0.09 0.16
BP 170721P00025000 P 07/21/17 25.0 0.12 0.19
BP 170721P00026000 P 07/21/17 26.0 0.16 0.22
BP 170721P00027000 P 07/21/17 27.0 0.20 0.27
BP 170721P00028000 P 07/21/17 28.0 0.26 0.32
BP 170721P00029000 P 07/21/17 29.0 0.34 0.40
BP 170721P00030000 P 07/21/17 30.0 0.44 0.49
BP 170721P00031000 P 07/21/17 31.0 0.58 0.62
BP 170721P00032000 P 07/21/17 32.0 0.75 0.80
BP 170721P00033000 P 07/21/17 33.0 0.97 1.05
BP 170721P00034000 P 07/21/17 34.0 1.26 1.34
BP 170721P00035000 P 07/21/17 35.0 1.62 1.69
BP 170721P00036000 P 07/21/17 36.0 2.06 2.13
BP 170721P00037000 P 07/21/17 37.0 2.57 2.65
BP 170721P00038000 P 07/21/17 38.0 3.15 3.30
BP 170721P00039000 P 07/21/17 39.0 3.85 4.00
BP 170721P00040000 P 07/21/17 40.0 4.60 4.80
BP 170721P00041000 P 07/21/17 41.0 5.40 5.75
BP 170721P00042000 P 07/21/17 42.0 6.25 6.50
BP 170721P00043000 P 07/21/17 43.0 7.15 7.60
BP 170721P00044000 P 07/21/17 44.0 8.10 8.45
BP 170721P00045000 P 07/21/17 45.0 8.95 9.35
BP 180119C00015000 C 01/19/18 15.0 21.45 22.25
BP 180119C00018000 C 01/19/18 18.0 16.60 21.35
BP 180119C00020000 C 01/19/18 20.0 16.45 17.25
BP 180119C00023000 C 01/19/18 23.0 13.50 14.25
BP 180119C00025000 C 01/19/18 25.0 11.45 12.20
BP 180119C00028000 C 01/19/18 28.0 8.70 9.25
BP 180119C00030000 C 01/19/18 30.0 6.90 7.00
BP 180119C00032000 C 01/19/18 32.0 5.20 5.30
BP 180119C00035000 C 01/19/18 35.0 3.20 3.30
BP 180119C00037000 C 01/19/18 37.0 2.25 2.28
BP 180119C00040000 C 01/19/18 40.0 1.19 1.23
BP 180119C00042000 C 01/19/18 42.0 0.75 0.78
BP 180119C00045000 C 01/19/18 45.0 0.36 0.38
BP 180119C00047000 C 01/19/18 47.0 0.22 0.23
BP 180119C00050000 C 01/19/18 50.0 0.10 0.12
BP 180119P00015000 P 01/19/18 15.0 0.07 0.08
BP 180119P00018000 P 01/19/18 18.0 0.13 0.15
BP 180119P00020000 P 01/19/18 20.0 0.20 0.21
BP 180119P00023000 P 01/19/18 23.0 0.35 0.36
BP 180119P00025000 P 01/19/18 25.0 0.50 0.52
BP 180119P00028000 P 01/19/18 28.0 0.89 0.91
BP 180119P00030000 P 01/19/18 30.0 1.28 1.32
BP 180119P00032000 P 01/19/18 32.0 1.85 1.89
BP 180119P00035000 P 01/19/18 35.0 3.05 3.10
BP 180119P00037000 P 01/19/18 37.0 4.10 4.20
BP 180119P00040000 P 01/19/18 40.0 6.10 6.20
BP 180119P00042000 P 01/19/18 42.0 7.50 7.80
BP 180119P00045000 P 01/19/18 45.0 9.95 10.55
BP 180119P00047000 P 01/19/18 47.0 10.60 14.05
BP 180119P00050000 P 01/19/18 50.0 12.65 17.20
BP 190118C00020000 C 01/18/19 20.0 16.50 17.40
BP 190118C00023000 C 01/18/19 23.0 11.60 16.20
BP 190118C00025000 C 01/18/19 25.0 11.60 12.35
BP 190118C00028000 C 01/18/19 28.0 8.10 9.40
BP 190118C00030000 C 01/18/19 30.0 6.80 7.40
BP 190118C00032000 C 01/18/19 32.0 5.35 5.75
BP 190118C00035000 C 01/18/19 35.0 3.60 4.05
BP 190118C00037000 C 01/18/19 37.0 2.63 3.15
BP 190118C00040000 C 01/18/19 40.0 1.68 2.09
BP 190118C00042000 C 01/18/19 42.0 1.22 1.54
BP 190118C00045000 C 01/18/19 45.0 0.80 1.09
BP 190118C00047000 C 01/18/19 47.0 0.41 0.75
BP 190118C00050000 C 01/18/19 50.0 0.27 0.57
BP 190118P00020000 P 01/18/19 20.0 0.48 0.68
BP 190118P00023000 P 01/18/19 23.0 0.82 1.08
BP 190118P00025000 P 01/18/19 25.0 1.23 1.44
BP 190118P00028000 P 01/18/19 28.0 1.94 2.15
BP 190118P00030000 P 01/18/19 30.0 2.56 2.75
BP 190118P00032000 P 01/18/19 32.0 3.30 3.60
BP 190118P00035000 P 01/18/19 35.0 4.70 5.15
BP 190118P00037000 P 01/18/19 37.0 5.70 6.35
BP 190118P00040000 P 01/18/19 40.0 7.70 8.30
BP 190118P00042000 P 01/18/19 42.0 9.10 9.85
BP 190118P00045000 P 01/18/19 45.0 11.45 12.30
BP 190118P00047000 P 01/18/19 47.0 13.25 14.05
BP 190118P00050000 P 01/18/19 50.0 14.30 17.10

OPRA data is delayed 15 minutes.