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 (2017-09-01)Premium Content

Bp Plc (BP)
As of Oct 19 2017 3:25PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 171020C00023000 C 10/20/17 23.0 15.70 15.85
BP 171020C00024000 C 10/20/17 24.0 14.70 14.85
BP 171020C00025000 C 10/20/17 25.0 13.70 13.80
BP 171020C00026000 C 10/20/17 26.0 12.70 12.85
BP 171020C00027000 C 10/20/17 27.0 11.70 11.95
BP 171020C00028000 C 10/20/17 28.0 10.70 10.80
BP 171020C00029000 C 10/20/17 29.0 9.65 9.90
BP 171020C00030000 C 10/20/17 30.0 8.70 8.90
BP 171020C00030500 C 10/20/17 30.5 8.20 8.40
BP 171020C00031000 C 10/20/17 31.0 7.70 7.90
BP 171020C00031500 C 10/20/17 31.5 7.20 7.30
BP 171020C00032000 C 10/20/17 32.0 6.70 6.80
BP 171020C00032500 C 10/20/17 32.5 6.20 6.35
BP 171020C00033000 C 10/20/17 33.0 5.70 5.80
BP 171020C00033500 C 10/20/17 33.5 5.20 5.30
BP 171020C00034000 C 10/20/17 34.0 4.70 4.80
BP 171020C00034500 C 10/20/17 34.5 4.20 4.30
BP 171020C00035000 C 10/20/17 35.0 3.70 3.80
BP 171020C00035500 C 10/20/17 35.5 3.20 3.35
BP 171020C00036000 C 10/20/17 36.0 2.75 2.77
BP 171020C00036500 C 10/20/17 36.5 2.25 2.27
BP 171020C00037000 C 10/20/17 37.0 1.75 1.77
BP 171020C00037500 C 10/20/17 37.5 1.25 1.27
BP 171020C00038000 C 10/20/17 38.0 0.75 0.77
BP 171020C00038500 C 10/20/17 38.5 0.27 0.29
BP 171020C00039000 C 10/20/17 39.0 0.02 0.03
BP 171020C00039500 C 10/20/17 39.5 0.00 0.01
BP 171020C00040000 C 10/20/17 40.0 0.00 0.05
BP 171020C00040500 C 10/20/17 40.5 0.00 0.05
BP 171020C00041000 C 10/20/17 41.0 0.00 0.05
BP 171020C00041500 C 10/20/17 41.5 0.00 0.05
BP 171020C00042000 C 10/20/17 42.0 0.00 0.05
BP 171020C00042500 C 10/20/17 42.5 0.00 0.05
BP 171020C00043000 C 10/20/17 43.0 0.00 0.05
BP 171020C00043500 C 10/20/17 43.5 0.00 0.05
BP 171020C00044000 C 10/20/17 44.0 0.00 0.05
BP 171020C00044500 C 10/20/17 44.5 0.00 0.05
BP 171020C00045000 C 10/20/17 45.0 0.00 0.02
BP 171020P00023000 P 10/20/17 23.0 0.00 0.05
BP 171020P00024000 P 10/20/17 24.0 0.00 0.03
BP 171020P00025000 P 10/20/17 25.0 0.00 0.05
BP 171020P00026000 P 10/20/17 26.0 0.00 0.05
BP 171020P00027000 P 10/20/17 27.0 0.00 0.05
BP 171020P00028000 P 10/20/17 28.0 0.00 0.05
BP 171020P00029000 P 10/20/17 29.0 0.00 0.04
BP 171020P00030000 P 10/20/17 30.0 0.00 0.04
BP 171020P00030500 P 10/20/17 30.5 0.00 0.05
BP 171020P00031000 P 10/20/17 31.0 0.00 0.03
BP 171020P00031500 P 10/20/17 31.5 0.00 0.05
BP 171020P00032000 P 10/20/17 32.0 0.00 0.05
BP 171020P00032500 P 10/20/17 32.5 0.00 0.05
BP 171020P00033000 P 10/20/17 33.0 0.00 0.01
BP 171020P00033500 P 10/20/17 33.5 0.00 0.05
BP 171020P00034000 P 10/20/17 34.0 0.00 0.03
BP 171020P00034500 P 10/20/17 34.5 0.00 0.05
BP 171020P00035000 P 10/20/17 35.0 0.00 0.03
BP 171020P00035500 P 10/20/17 35.5 0.00 0.05
BP 171020P00036000 P 10/20/17 36.0 0.00 0.05
BP 171020P00036500 P 10/20/17 36.5 0.00 0.02
BP 171020P00037000 P 10/20/17 37.0 0.00 0.05
BP 171020P00037500 P 10/20/17 37.5 0.00 0.03
BP 171020P00038000 P 10/20/17 38.0 0.00 0.03
BP 171020P00038500 P 10/20/17 38.5 0.02 0.04
BP 171020P00039000 P 10/20/17 39.0 0.25 0.27
BP 171020P00039500 P 10/20/17 39.5 0.74 0.76
BP 171020P00040000 P 10/20/17 40.0 1.24 1.26
BP 171020P00040500 P 10/20/17 40.5 1.74 1.76
BP 171020P00041000 P 10/20/17 41.0 2.24 2.26
BP 171020P00041500 P 10/20/17 41.5 2.74 2.76
BP 171020P00042000 P 10/20/17 42.0 3.20 3.35
BP 171020P00042500 P 10/20/17 42.5 3.70 3.85
BP 171020P00043000 P 10/20/17 43.0 4.20 4.35
BP 171020P00043500 P 10/20/17 43.5 4.70 4.80
BP 171020P00044000 P 10/20/17 44.0 5.20 5.35
BP 171020P00044500 P 10/20/17 44.5 5.70 5.85
BP 171020P00045000 P 10/20/17 45.0 6.20 6.35
BP 171027C00029000 C 10/27/17 29.0 9.70 9.85
BP 171027C00030000 C 10/27/17 30.0 8.70 8.85
BP 171027C00031000 C 10/27/17 31.0 7.70 7.90
BP 171027C00032000 C 10/27/17 32.0 6.70 6.90
BP 171027C00033000 C 10/27/17 33.0 5.70 6.00
BP 171027C00034000 C 10/27/17 34.0 4.70 5.00
BP 171027C00035000 C 10/27/17 35.0 3.70 4.00
BP 171027C00035500 C 10/27/17 35.5 3.20 3.40
BP 171027C00036000 C 10/27/17 36.0 2.72 2.80
BP 171027C00036500 C 10/27/17 36.5 2.24 2.37
BP 171027C00037000 C 10/27/17 37.0 1.72 2.09
BP 171027C00037500 C 10/27/17 37.5 1.25 1.43
BP 171027C00038000 C 10/27/17 38.0 0.80 0.87
BP 171027C00038500 C 10/27/17 38.5 0.41 0.48
BP 171027C00039000 C 10/27/17 39.0 0.16 0.20
BP 171027C00039500 C 10/27/17 39.5 0.04 0.08
BP 171027C00040000 C 10/27/17 40.0 0.00 0.05
BP 171027C00040500 C 10/27/17 40.5 0.00 0.03
BP 171027C00041000 C 10/27/17 41.0 0.00 0.03
BP 171027C00041500 C 10/27/17 41.5 0.00 0.02
BP 171027C00042000 C 10/27/17 42.0 0.00 0.02
BP 171027C00042500 C 10/27/17 42.5 0.00 0.02
BP 171027C00043000 C 10/27/17 43.0 0.00 0.02
BP 171027C00043500 C 10/27/17 43.5 0.00 0.02
BP 171027C00044000 C 10/27/17 44.0 0.00 0.02
BP 171027C00044500 C 10/27/17 44.5 0.00 0.02
BP 171027C00045000 C 10/27/17 45.0 0.00 0.02
BP 171027P00029000 P 10/27/17 29.0 0.00 0.02
BP 171027P00030000 P 10/27/17 30.0 0.00 0.02
BP 171027P00031000 P 10/27/17 31.0 0.00 0.02
BP 171027P00032000 P 10/27/17 32.0 0.00 0.02
BP 171027P00033000 P 10/27/17 33.0 0.00 0.03
BP 171027P00034000 P 10/27/17 34.0 0.00 0.03
BP 171027P00035000 P 10/27/17 35.0 0.00 0.03
BP 171027P00035500 P 10/27/17 35.5 0.00 0.03
BP 171027P00036000 P 10/27/17 36.0 0.00 0.03
BP 171027P00036500 P 10/27/17 36.5 0.00 0.04
BP 171027P00037000 P 10/27/17 37.0 0.00 0.05
BP 171027P00037500 P 10/27/17 37.5 0.01 0.04
BP 171027P00038000 P 10/27/17 38.0 0.06 0.10
BP 171027P00038500 P 10/27/17 38.5 0.16 0.20
BP 171027P00039000 P 10/27/17 39.0 0.39 0.47
BP 171027P00039500 P 10/27/17 39.5 0.76 0.84
BP 171027P00040000 P 10/27/17 40.0 1.23 1.30
BP 171027P00040500 P 10/27/17 40.5 1.73 1.78
BP 171027P00041000 P 10/27/17 41.0 2.23 2.29
BP 171027P00041500 P 10/27/17 41.5 2.71 2.87
BP 171027P00042000 P 10/27/17 42.0 3.20 3.30
BP 171027P00042500 P 10/27/17 42.5 3.70 3.85
BP 171027P00043000 P 10/27/17 43.0 4.20 4.30
BP 171027P00043500 P 10/27/17 43.5 4.70 4.80
BP 171027P00044000 P 10/27/17 44.0 5.20 5.30
BP 171027P00044500 P 10/27/17 44.5 5.70 5.80
BP 171027P00045000 P 10/27/17 45.0 6.20 6.30
BP 171103C00031000 C 11/03/17 31.0 7.65 8.60
BP 171103C00032000 C 11/03/17 32.0 6.65 7.70
BP 171103C00033000 C 11/03/17 33.0 5.65 6.00
BP 171103C00034000 C 11/03/17 34.0 4.65 5.05
BP 171103C00035000 C 11/03/17 35.0 3.65 4.00
BP 171103C00036000 C 11/03/17 36.0 2.71 2.98
BP 171103C00037000 C 11/03/17 37.0 1.80 1.99
BP 171103C00038000 C 11/03/17 38.0 1.04 1.14
BP 171103C00039000 C 11/03/17 39.0 0.44 0.50
BP 171103C00040000 C 11/03/17 40.0 0.14 0.19
BP 171103C00041000 C 11/03/17 41.0 0.03 0.06
BP 171103C00042000 C 11/03/17 42.0 0.00 0.06
BP 171103C00043000 C 11/03/17 43.0 0.00 0.03
BP 171103C00044000 C 11/03/17 44.0 0.00 0.03
BP 171103C00045000 C 11/03/17 45.0 0.00 0.02
BP 171103P00031000 P 11/03/17 31.0 0.00 0.03
BP 171103P00032000 P 11/03/17 32.0 0.00 0.04
BP 171103P00033000 P 11/03/17 33.0 0.00 0.05
BP 171103P00034000 P 11/03/17 34.0 0.00 0.07
BP 171103P00035000 P 11/03/17 35.0 0.00 0.09
BP 171103P00036000 P 11/03/17 36.0 0.04 0.07
BP 171103P00037000 P 11/03/17 37.0 0.11 0.16
BP 171103P00038000 P 11/03/17 38.0 0.27 0.34
BP 171103P00039000 P 11/03/17 39.0 0.67 0.74
BP 171103P00040000 P 11/03/17 40.0 1.32 1.59
BP 171103P00041000 P 11/03/17 41.0 2.18 3.55
BP 171103P00042000 P 11/03/17 42.0 3.00 4.80
BP 171103P00043000 P 11/03/17 43.0 4.10 5.90
BP 171103P00044000 P 11/03/17 44.0 5.20 6.70
BP 171103P00045000 P 11/03/17 45.0 6.20 6.95
BP 171110C00031000 C 11/10/17 31.0 7.70 7.85
BP 171110C00032000 C 11/10/17 32.0 6.70 6.85
BP 171110C00033000 C 11/10/17 33.0 5.70 5.85
BP 171110C00034000 C 11/10/17 34.0 4.70 4.85
BP 171110C00035000 C 11/10/17 35.0 3.75 3.85
BP 171110C00036000 C 11/10/17 36.0 2.79 2.87
BP 171110C00037000 C 11/10/17 37.0 1.88 1.94
BP 171110C00038000 C 11/10/17 38.0 1.06 1.13
BP 171110C00039000 C 11/10/17 39.0 0.47 0.52
BP 171110C00040000 C 11/10/17 40.0 0.16 0.21
BP 171110C00041000 C 11/10/17 41.0 0.04 0.07
BP 171110C00042000 C 11/10/17 42.0 0.01 0.04
BP 171110C00043000 C 11/10/17 43.0 0.00 0.04
BP 171110C00044000 C 11/10/17 44.0 0.00 0.03
BP 171110C00045000 C 11/10/17 45.0 0.00 0.02
BP 171110P00031000 P 11/10/17 31.0 0.00 0.05
BP 171110P00032000 P 11/10/17 32.0 0.00 0.07
BP 171110P00033000 P 11/10/17 33.0 0.00 0.08
BP 171110P00034000 P 11/10/17 34.0 0.00 0.11
BP 171110P00035000 P 11/10/17 35.0 0.04 0.07
BP 171110P00036000 P 11/10/17 36.0 0.09 0.14
BP 171110P00037000 P 11/10/17 37.0 0.25 0.30
BP 171110P00038000 P 11/10/17 38.0 0.54 0.61
BP 171110P00039000 P 11/10/17 39.0 1.09 1.17
BP 171110P00040000 P 11/10/17 40.0 1.87 1.96
BP 171110P00041000 P 11/10/17 41.0 2.80 2.87
BP 171110P00042000 P 11/10/17 42.0 3.75 3.90
BP 171110P00043000 P 11/10/17 43.0 4.75 5.05
BP 171110P00044000 P 11/10/17 44.0 5.70 5.90
BP 171110P00045000 P 11/10/17 45.0 6.65 7.10
BP 171117C00022000 C 11/17/17 22.0 16.70 16.80
BP 171117C00023000 C 11/17/17 23.0 15.70 15.85
BP 171117C00024000 C 11/17/17 24.0 14.75 14.85
BP 171117C00025000 C 11/17/17 25.0 13.70 13.85
BP 171117C00026000 C 11/17/17 26.0 12.75 12.85
BP 171117C00027000 C 11/17/17 27.0 11.70 11.85
BP 171117C00028000 C 11/17/17 28.0 10.70 10.85
BP 171117C00029000 C 11/17/17 29.0 9.70 9.90
BP 171117C00030000 C 11/17/17 30.0 8.70 8.85
BP 171117C00031000 C 11/17/17 31.0 7.70 7.85
BP 171117C00032000 C 11/17/17 32.0 6.75 6.85
BP 171117C00033000 C 11/17/17 33.0 5.75 5.85
BP 171117C00034000 C 11/17/17 34.0 4.75 4.85
BP 171117C00035000 C 11/17/17 35.0 3.75 3.85
BP 171117C00036000 C 11/17/17 36.0 2.79 2.87
BP 171117C00037000 C 11/17/17 37.0 1.87 1.94
BP 171117C00038000 C 11/17/17 38.0 1.09 1.12
BP 171117C00039000 C 11/17/17 39.0 0.49 0.53
BP 171117C00040000 C 11/17/17 40.0 0.19 0.20
BP 171117C00041000 C 11/17/17 41.0 0.05 0.08
BP 171117C00042000 C 11/17/17 42.0 0.01 0.04
BP 171117C00043000 C 11/17/17 43.0 0.00 0.04
BP 171117C00044000 C 11/17/17 44.0 0.00 0.04
BP 171117C00045000 C 11/17/17 45.0 0.00 0.03
BP 171117C00050000 C 11/17/17 50.0 0.00 0.02
BP 171117P00022000 P 11/17/17 22.0 0.00 0.02
BP 171117P00023000 P 11/17/17 23.0 0.00 0.02
BP 171117P00024000 P 11/17/17 24.0 0.00 0.02
BP 171117P00025000 P 11/17/17 25.0 0.00 0.02
BP 171117P00026000 P 11/17/17 26.0 0.00 0.02
BP 171117P00027000 P 11/17/17 27.0 0.00 0.02
BP 171117P00028000 P 11/17/17 28.0 0.00 0.03
BP 171117P00029000 P 11/17/17 29.0 0.00 0.03
BP 171117P00030000 P 11/17/17 30.0 0.00 0.03
BP 171117P00031000 P 11/17/17 31.0 0.00 0.03
BP 171117P00032000 P 11/17/17 32.0 0.00 0.04
BP 171117P00033000 P 11/17/17 33.0 0.01 0.04
BP 171117P00034000 P 11/17/17 34.0 0.03 0.06
BP 171117P00035000 P 11/17/17 35.0 0.06 0.08
BP 171117P00036000 P 11/17/17 36.0 0.14 0.17
BP 171117P00037000 P 11/17/17 37.0 0.29 0.33
BP 171117P00038000 P 11/17/17 38.0 0.60 0.64
BP 171117P00039000 P 11/17/17 39.0 1.14 1.20
BP 171117P00040000 P 11/17/17 40.0 1.90 1.98
BP 171117P00041000 P 11/17/17 41.0 2.81 2.88
BP 171117P00042000 P 11/17/17 42.0 3.75 3.85
BP 171117P00043000 P 11/17/17 43.0 4.75 4.85
BP 171117P00044000 P 11/17/17 44.0 5.75 5.90
BP 171117P00045000 P 11/17/17 45.0 6.75 6.90
BP 171117P00050000 P 11/17/17 50.0 11.75 12.05
BP 171124C00032000 C 11/24/17 32.0 6.70 6.85
BP 171124C00033000 C 11/24/17 33.0 5.70 5.85
BP 171124C00034000 C 11/24/17 34.0 4.75 4.85
BP 171124C00035000 C 11/24/17 35.0 3.75 3.85
BP 171124C00036000 C 11/24/17 36.0 2.79 2.86
BP 171124C00037000 C 11/24/17 37.0 1.90 1.94
BP 171124C00038000 C 11/24/17 38.0 1.09 1.15
BP 171124C00039000 C 11/24/17 39.0 0.52 0.57
BP 171124C00040000 C 11/24/17 40.0 0.19 0.23
BP 171124C00041000 C 11/24/17 41.0 0.06 0.09
BP 171124C00042000 C 11/24/17 42.0 0.01 0.04
BP 171124C00043000 C 11/24/17 43.0 0.00 0.06
BP 171124C00044000 C 11/24/17 44.0 0.00 0.04
BP 171124C00045000 C 11/24/17 45.0 0.00 0.03
BP 171124P00032000 P 11/24/17 32.0 0.01 0.08
BP 171124P00033000 P 11/24/17 33.0 0.02 0.05
BP 171124P00034000 P 11/24/17 34.0 0.04 0.07
BP 171124P00035000 P 11/24/17 35.0 0.08 0.11
BP 171124P00036000 P 11/24/17 36.0 0.16 0.19
BP 171124P00037000 P 11/24/17 37.0 0.32 0.37
BP 171124P00038000 P 11/24/17 38.0 0.64 0.70
BP 171124P00039000 P 11/24/17 39.0 1.18 1.25
BP 171124P00040000 P 11/24/17 40.0 1.92 2.01
BP 171124P00041000 P 11/24/17 41.0 2.82 2.89
BP 171124P00042000 P 11/24/17 42.0 3.75 3.90
BP 171124P00043000 P 11/24/17 43.0 4.75 4.85
BP 171124P00044000 P 11/24/17 44.0 5.75 5.95
BP 171124P00045000 P 11/24/17 45.0 6.75 6.90
BP 171201C00032000 C 12/01/17 32.0 6.70 6.85
BP 171201C00033000 C 12/01/17 33.0 5.75 5.85
BP 171201C00034000 C 12/01/17 34.0 4.75 4.85
BP 171201C00035000 C 12/01/17 35.0 3.75 3.85
BP 171201C00036000 C 12/01/17 36.0 2.80 2.88
BP 171201C00037000 C 12/01/17 37.0 1.90 1.97
BP 171201C00038000 C 12/01/17 38.0 1.13 1.19
BP 171201C00039000 C 12/01/17 39.0 0.56 0.63
BP 171201C00040000 C 12/01/17 40.0 0.23 0.28
BP 171201C00041000 C 12/01/17 41.0 0.08 0.12
BP 171201C00042000 C 12/01/17 42.0 0.02 0.06
BP 171201C00043000 C 12/01/17 43.0 0.00 0.07
BP 171201C00044000 C 12/01/17 44.0 0.00 0.05
BP 171201C00045000 C 12/01/17 45.0 0.00 0.03
BP 171201P00032000 P 12/01/17 32.0 0.01 0.05
BP 171201P00033000 P 12/01/17 33.0 0.03 0.06
BP 171201P00034000 P 12/01/17 34.0 0.06 0.09
BP 171201P00035000 P 12/01/17 35.0 0.10 0.15
BP 171201P00036000 P 12/01/17 36.0 0.20 0.25
BP 171201P00037000 P 12/01/17 37.0 0.38 0.45
BP 171201P00038000 P 12/01/17 38.0 0.71 0.78
BP 171201P00039000 P 12/01/17 39.0 1.24 1.33
BP 171201P00040000 P 12/01/17 40.0 1.95 2.04
BP 171201P00041000 P 12/01/17 41.0 2.84 2.92
BP 171201P00042000 P 12/01/17 42.0 3.75 3.90
BP 171201P00043000 P 12/01/17 43.0 4.75 4.90
BP 171201P00044000 P 12/01/17 44.0 5.75 5.85
BP 171201P00045000 P 12/01/17 45.0 6.75 6.90
BP 171215C00025000 C 12/15/17 25.0 13.75 14.10
BP 171215C00026000 C 12/15/17 26.0 12.70 12.90
BP 171215C00027000 C 12/15/17 27.0 11.70 11.95
BP 171215C00028000 C 12/15/17 28.0 10.70 10.95
BP 171215C00029000 C 12/15/17 29.0 9.70 10.15
BP 171215C00030000 C 12/15/17 30.0 8.70 8.95
BP 171215C00031000 C 12/15/17 31.0 7.70 7.90
BP 171215C00032000 C 12/15/17 32.0 6.70 6.85
BP 171215C00033000 C 12/15/17 33.0 5.75 5.85
BP 171215C00034000 C 12/15/17 34.0 4.75 4.85
BP 171215C00035000 C 12/15/17 35.0 3.75 3.85
BP 171215C00036000 C 12/15/17 36.0 2.82 2.89
BP 171215C00037000 C 12/15/17 37.0 1.94 2.02
BP 171215C00038000 C 12/15/17 38.0 1.18 1.22
BP 171215C00039000 C 12/15/17 39.0 0.64 0.66
BP 171215C00040000 C 12/15/17 40.0 0.29 0.32
BP 171215C00041000 C 12/15/17 41.0 0.12 0.16
BP 171215C00042000 C 12/15/17 42.0 0.04 0.08
BP 171215C00043000 C 12/15/17 43.0 0.01 0.05
BP 171215C00044000 C 12/15/17 44.0 0.00 0.05
BP 171215C00045000 C 12/15/17 45.0 0.00 0.04
BP 171215C00046000 C 12/15/17 46.0 0.00 0.03
BP 171215C00047000 C 12/15/17 47.0 0.00 0.03
BP 171215C00048000 C 12/15/17 48.0 0.00 0.02
BP 171215C00049000 C 12/15/17 49.0 0.00 0.02
BP 171215C00050000 C 12/15/17 50.0 0.00 0.02
BP 171215P00025000 P 12/15/17 25.0 0.00 0.03
BP 171215P00026000 P 12/15/17 26.0 0.00 0.03
BP 171215P00027000 P 12/15/17 27.0 0.00 0.03
BP 171215P00028000 P 12/15/17 28.0 0.00 0.03
BP 171215P00029000 P 12/15/17 29.0 0.00 0.04
BP 171215P00030000 P 12/15/17 30.0 0.01 0.04
BP 171215P00031000 P 12/15/17 31.0 0.02 0.05
BP 171215P00032000 P 12/15/17 32.0 0.03 0.06
BP 171215P00033000 P 12/15/17 33.0 0.05 0.08
BP 171215P00034000 P 12/15/17 34.0 0.09 0.11
BP 171215P00035000 P 12/15/17 35.0 0.15 0.17
BP 171215P00036000 P 12/15/17 36.0 0.26 0.28
BP 171215P00037000 P 12/15/17 37.0 0.48 0.49
BP 171215P00038000 P 12/15/17 38.0 0.82 0.84
BP 171215P00039000 P 12/15/17 39.0 1.33 1.37
BP 171215P00040000 P 12/15/17 40.0 2.03 2.11
BP 171215P00041000 P 12/15/17 41.0 2.87 2.95
BP 171215P00042000 P 12/15/17 42.0 3.80 3.90
BP 171215P00043000 P 12/15/17 43.0 4.75 4.85
BP 171215P00044000 P 12/15/17 44.0 5.75 5.85
BP 171215P00045000 P 12/15/17 45.0 6.75 6.90
BP 171215P00046000 P 12/15/17 46.0 7.75 8.10
BP 171215P00047000 P 12/15/17 47.0 8.75 9.25
BP 171215P00048000 P 12/15/17 48.0 9.75 10.15
BP 171215P00049000 P 12/15/17 49.0 10.75 11.30
BP 171215P00050000 P 12/15/17 50.0 11.75 12.15
BP 180119C00015000 C 01/19/18 15.0 23.70 23.80
BP 180119C00018000 C 01/19/18 18.0 20.70 20.80
BP 180119C00020000 C 01/19/18 20.0 18.70 18.80
BP 180119C00021000 C 01/19/18 21.0 17.70 17.80
BP 180119C00022000 C 01/19/18 22.0 16.55 17.00
BP 180119C00023000 C 01/19/18 23.0 15.70 15.85
BP 180119C00024000 C 01/19/18 24.0 14.70 14.85
BP 180119C00025000 C 01/19/18 25.0 13.40 14.15
BP 180119C00026000 C 01/19/18 26.0 12.70 12.85
BP 180119C00027000 C 01/19/18 27.0 11.70 11.85
BP 180119C00028000 C 01/19/18 28.0 10.70 10.85
BP 180119C00029000 C 01/19/18 29.0 9.70 9.85
BP 180119C00030000 C 01/19/18 30.0 8.65 8.95
BP 180119C00031000 C 01/19/18 31.0 7.60 7.90
BP 180119C00032000 C 01/19/18 32.0 6.70 6.85
BP 180119C00033000 C 01/19/18 33.0 5.70 5.85
BP 180119C00034000 C 01/19/18 34.0 4.70 4.85
BP 180119C00035000 C 01/19/18 35.0 3.80 3.90
BP 180119C00036000 C 01/19/18 36.0 2.87 2.95
BP 180119C00037000 C 01/19/18 37.0 2.04 2.11
BP 180119C00038000 C 01/19/18 38.0 1.35 1.40
BP 180119C00039000 C 01/19/18 39.0 0.83 0.88
BP 180119C00040000 C 01/19/18 40.0 0.46 0.51
BP 180119C00041000 C 01/19/18 41.0 0.24 0.28
BP 180119C00042000 C 01/19/18 42.0 0.12 0.16
BP 180119C00043000 C 01/19/18 43.0 0.07 0.09
BP 180119C00044000 C 01/19/18 44.0 0.02 0.06
BP 180119C00045000 C 01/19/18 45.0 0.00 0.04
BP 180119C00047000 C 01/19/18 47.0 0.00 0.04
BP 180119C00050000 C 01/19/18 50.0 0.00 0.03
BP 180119P00015000 P 01/19/18 15.0 0.00 0.02
BP 180119P00018000 P 01/19/18 18.0 0.00 0.02
BP 180119P00020000 P 01/19/18 20.0 0.00 0.03
BP 180119P00021000 P 01/19/18 21.0 0.00 0.03
BP 180119P00022000 P 01/19/18 22.0 0.00 0.03
BP 180119P00023000 P 01/19/18 23.0 0.00 0.03
BP 180119P00024000 P 01/19/18 24.0 0.00 0.04
BP 180119P00025000 P 01/19/18 25.0 0.00 0.05
BP 180119P00026000 P 01/19/18 26.0 0.01 0.05
BP 180119P00027000 P 01/19/18 27.0 0.00 0.08
BP 180119P00028000 P 01/19/18 28.0 0.02 0.04
BP 180119P00029000 P 01/19/18 29.0 0.03 0.05
BP 180119P00030000 P 01/19/18 30.0 0.05 0.07
BP 180119P00031000 P 01/19/18 31.0 0.06 0.09
BP 180119P00032000 P 01/19/18 32.0 0.09 0.11
BP 180119P00033000 P 01/19/18 33.0 0.11 0.13
BP 180119P00034000 P 01/19/18 34.0 0.17 0.19
BP 180119P00035000 P 01/19/18 35.0 0.26 0.28
BP 180119P00036000 P 01/19/18 36.0 0.42 0.43
BP 180119P00037000 P 01/19/18 37.0 0.65 0.68
BP 180119P00038000 P 01/19/18 38.0 1.00 1.06
BP 180119P00039000 P 01/19/18 39.0 1.49 1.56
BP 180119P00040000 P 01/19/18 40.0 2.15 2.21
BP 180119P00041000 P 01/19/18 41.0 2.95 3.05
BP 180119P00042000 P 01/19/18 42.0 3.80 3.95
BP 180119P00043000 P 01/19/18 43.0 4.80 4.90
BP 180119P00044000 P 01/19/18 44.0 5.75 5.85
BP 180119P00045000 P 01/19/18 45.0 6.75 6.85
BP 180119P00047000 P 01/19/18 47.0 8.70 8.90
BP 180119P00050000 P 01/19/18 50.0 11.70 11.90
BP 180316C00021000 C 03/16/18 21.0 17.70 17.85
BP 180316C00022000 C 03/16/18 22.0 16.70 16.85
BP 180316C00023000 C 03/16/18 23.0 15.70 15.85
BP 180316C00024000 C 03/16/18 24.0 14.70 14.85
BP 180316C00025000 C 03/16/18 25.0 13.70 13.85
BP 180316C00026000 C 03/16/18 26.0 12.70 12.85
BP 180316C00027000 C 03/16/18 27.0 11.70 11.85
BP 180316C00028000 C 03/16/18 28.0 10.70 10.85
BP 180316C00029000 C 03/16/18 29.0 9.65 9.85
BP 180316C00030000 C 03/16/18 30.0 8.75 8.85
BP 180316C00031000 C 03/16/18 31.0 7.75 7.85
BP 180316C00032000 C 03/16/18 32.0 6.75 6.85
BP 180316C00033000 C 03/16/18 33.0 5.75 5.85
BP 180316C00034000 C 03/16/18 34.0 4.75 4.90
BP 180316C00035000 C 03/16/18 35.0 3.85 3.95
BP 180316C00036000 C 03/16/18 36.0 3.00 3.10
BP 180316C00037000 C 03/16/18 37.0 2.25 2.32
BP 180316C00038000 C 03/16/18 38.0 1.61 1.68
BP 180316C00039000 C 03/16/18 39.0 1.11 1.17
BP 180316C00040000 C 03/16/18 40.0 0.72 0.77
BP 180316C00041000 C 03/16/18 41.0 0.45 0.50
BP 180316C00042000 C 03/16/18 42.0 0.27 0.31
BP 180316C00043000 C 03/16/18 43.0 0.15 0.19
BP 180316C00044000 C 03/16/18 44.0 0.08 0.11
BP 180316C00045000 C 03/16/18 45.0 0.04 0.07
BP 180316P00021000 P 03/16/18 21.0 0.02 0.05
BP 180316P00022000 P 03/16/18 22.0 0.02 0.05
BP 180316P00023000 P 03/16/18 23.0 0.02 0.04
BP 180316P00024000 P 03/16/18 24.0 0.03 0.05
BP 180316P00025000 P 03/16/18 25.0 0.04 0.06
BP 180316P00026000 P 03/16/18 26.0 0.05 0.07
BP 180316P00027000 P 03/16/18 27.0 0.06 0.08
BP 180316P00028000 P 03/16/18 28.0 0.08 0.10
BP 180316P00029000 P 03/16/18 29.0 0.10 0.12
BP 180316P00030000 P 03/16/18 30.0 0.13 0.15
BP 180316P00031000 P 03/16/18 31.0 0.17 0.19
BP 180316P00032000 P 03/16/18 32.0 0.23 0.25
BP 180316P00033000 P 03/16/18 33.0 0.31 0.34
BP 180316P00034000 P 03/16/18 34.0 0.44 0.46
BP 180316P00035000 P 03/16/18 35.0 0.62 0.64
BP 180316P00036000 P 03/16/18 36.0 0.85 0.89
BP 180316P00037000 P 03/16/18 37.0 1.18 1.23
BP 180316P00038000 P 03/16/18 38.0 1.61 1.66
BP 180316P00039000 P 03/16/18 39.0 2.16 2.21
BP 180316P00040000 P 03/16/18 40.0 2.80 2.86
BP 180316P00041000 P 03/16/18 41.0 3.55 3.65
BP 180316P00042000 P 03/16/18 42.0 4.35 4.50
BP 180316P00043000 P 03/16/18 43.0 5.25 5.40
BP 180316P00044000 P 03/16/18 44.0 6.20 6.30
BP 180316P00045000 P 03/16/18 45.0 7.15 7.25
BP 180420C00021000 C 04/20/18 21.0 17.70 17.85
BP 180420C00022000 C 04/20/18 22.0 16.70 16.85
BP 180420C00023000 C 04/20/18 23.0 15.70 15.85
BP 180420C00024000 C 04/20/18 24.0 14.70 14.85
BP 180420C00025000 C 04/20/18 25.0 13.70 13.85
BP 180420C00026000 C 04/20/18 26.0 12.70 12.85
BP 180420C00027000 C 04/20/18 27.0 11.70 11.85
BP 180420C00028000 C 04/20/18 28.0 10.70 10.85
BP 180420C00029000 C 04/20/18 29.0 9.70 9.90
BP 180420C00030000 C 04/20/18 30.0 8.70 8.85
BP 180420C00031000 C 04/20/18 31.0 7.75 7.85
BP 180420C00032000 C 04/20/18 32.0 6.75 6.85
BP 180420C00033000 C 04/20/18 33.0 5.75 5.85
BP 180420C00034000 C 04/20/18 34.0 4.80 4.95
BP 180420C00035000 C 04/20/18 35.0 3.90 4.00
BP 180420C00036000 C 04/20/18 36.0 3.10 3.20
BP 180420C00037000 C 04/20/18 37.0 2.38 2.43
BP 180420C00038000 C 04/20/18 38.0 1.77 1.82
BP 180420C00039000 C 04/20/18 39.0 1.26 1.31
BP 180420C00040000 C 04/20/18 40.0 0.88 0.92
BP 180420C00041000 C 04/20/18 41.0 0.59 0.63
BP 180420C00042000 C 04/20/18 42.0 0.37 0.41
BP 180420C00043000 C 04/20/18 43.0 0.23 0.27
BP 180420C00044000 C 04/20/18 44.0 0.14 0.18
BP 180420C00045000 C 04/20/18 45.0 0.08 0.11
BP 180420P00021000 P 04/20/18 21.0 0.03 0.06
BP 180420P00022000 P 04/20/18 22.0 0.03 0.05
BP 180420P00023000 P 04/20/18 23.0 0.04 0.06
BP 180420P00024000 P 04/20/18 24.0 0.05 0.07
BP 180420P00025000 P 04/20/18 25.0 0.06 0.08
BP 180420P00026000 P 04/20/18 26.0 0.07 0.10
BP 180420P00027000 P 04/20/18 27.0 0.09 0.11
BP 180420P00028000 P 04/20/18 28.0 0.11 0.13
BP 180420P00029000 P 04/20/18 29.0 0.14 0.16
BP 180420P00030000 P 04/20/18 30.0 0.18 0.20
BP 180420P00031000 P 04/20/18 31.0 0.23 0.25
BP 180420P00032000 P 04/20/18 32.0 0.31 0.32
BP 180420P00033000 P 04/20/18 33.0 0.41 0.42
BP 180420P00034000 P 04/20/18 34.0 0.56 0.57
BP 180420P00035000 P 04/20/18 35.0 0.75 0.77
BP 180420P00036000 P 04/20/18 36.0 1.01 1.05
BP 180420P00037000 P 04/20/18 37.0 1.34 1.38
BP 180420P00038000 P 04/20/18 38.0 1.77 1.82
BP 180420P00039000 P 04/20/18 39.0 2.30 2.36
BP 180420P00040000 P 04/20/18 40.0 2.93 2.99
BP 180420P00041000 P 04/20/18 41.0 3.65 3.75
BP 180420P00042000 P 04/20/18 42.0 4.45 4.55
BP 180420P00043000 P 04/20/18 43.0 5.30 5.45
BP 180420P00044000 P 04/20/18 44.0 6.20 6.35
BP 180420P00045000 P 04/20/18 45.0 7.15 7.30
BP 180615C00022000 C 06/15/18 22.0 16.70 16.85
BP 180615C00023000 C 06/15/18 23.0 15.70 15.85
BP 180615C00024000 C 06/15/18 24.0 14.70 14.95
BP 180615C00025000 C 06/15/18 25.0 13.75 13.85
BP 180615C00026000 C 06/15/18 26.0 12.70 12.85
BP 180615C00027000 C 06/15/18 27.0 11.70 11.85
BP 180615C00028000 C 06/15/18 28.0 10.70 10.85
BP 180615C00029000 C 06/15/18 29.0 9.70 9.90
BP 180615C00030000 C 06/15/18 30.0 8.75 8.85
BP 180615C00031000 C 06/15/18 31.0 7.75 7.85
BP 180615C00032000 C 06/15/18 32.0 6.75 6.85
BP 180615C00033000 C 06/15/18 33.0 5.75 5.90
BP 180615C00034000 C 06/15/18 34.0 4.85 4.95
BP 180615C00035000 C 06/15/18 35.0 3.95 4.10
BP 180615C00036000 C 06/15/18 36.0 3.20 3.30
BP 180615C00037000 C 06/15/18 37.0 2.53 2.60
BP 180615C00038000 C 06/15/18 38.0 1.94 2.01
BP 180615C00039000 C 06/15/18 39.0 1.46 1.52
BP 180615C00040000 C 06/15/18 40.0 1.07 1.12
BP 180615C00041000 C 06/15/18 41.0 0.75 0.80
BP 180615C00042000 C 06/15/18 42.0 0.52 0.55
BP 180615C00043000 C 06/15/18 43.0 0.35 0.40
BP 180615C00044000 C 06/15/18 44.0 0.24 0.28
BP 180615C00045000 C 06/15/18 45.0 0.16 0.19
BP 180615C00046000 C 06/15/18 46.0 0.10 0.14
BP 180615P00022000 P 06/15/18 22.0 0.04 0.07
BP 180615P00023000 P 06/15/18 23.0 0.05 0.09
BP 180615P00024000 P 06/15/18 24.0 0.07 0.11
BP 180615P00025000 P 06/15/18 25.0 0.09 0.13
BP 180615P00026000 P 06/15/18 26.0 0.11 0.16
BP 180615P00027000 P 06/15/18 27.0 0.14 0.19
BP 180615P00028000 P 06/15/18 28.0 0.17 0.23
BP 180615P00029000 P 06/15/18 29.0 0.22 0.29
BP 180615P00030000 P 06/15/18 30.0 0.29 0.36
BP 180615P00031000 P 06/15/18 31.0 0.37 0.45
BP 180615P00032000 P 06/15/18 32.0 0.54 0.55
BP 180615P00033000 P 06/15/18 33.0 0.69 0.71
BP 180615P00034000 P 06/15/18 34.0 0.89 0.92
BP 180615P00035000 P 06/15/18 35.0 1.13 1.18
BP 180615P00036000 P 06/15/18 36.0 1.44 1.50
BP 180615P00037000 P 06/15/18 37.0 1.83 1.89
BP 180615P00038000 P 06/15/18 38.0 2.30 2.36
BP 180615P00039000 P 06/15/18 39.0 2.85 2.92
BP 180615P00040000 P 06/15/18 40.0 3.50 3.60
BP 180615P00041000 P 06/15/18 41.0 4.20 4.30
BP 180615P00042000 P 06/15/18 42.0 4.95 5.10
BP 180615P00043000 P 06/15/18 43.0 5.80 5.90
BP 180615P00044000 P 06/15/18 44.0 6.65 6.80
BP 180615P00045000 P 06/15/18 45.0 7.60 7.75
BP 180615P00046000 P 06/15/18 46.0 8.50 8.70
BP 190118C00018000 C 01/18/19 18.0 20.70 20.85
BP 190118C00020000 C 01/18/19 20.0 18.70 18.85
BP 190118C00023000 C 01/18/19 23.0 15.70 15.85
BP 190118C00025000 C 01/18/19 25.0 13.70 13.85
BP 190118C00028000 C 01/18/19 28.0 10.70 10.85
BP 190118C00030000 C 01/18/19 30.0 8.75 8.85
BP 190118C00032000 C 01/18/19 32.0 6.80 6.95
BP 190118C00035000 C 01/18/19 35.0 4.35 4.50
BP 190118C00037000 C 01/18/19 37.0 3.10 3.25
BP 190118C00040000 C 01/18/19 40.0 1.75 1.82
BP 190118C00042000 C 01/18/19 42.0 1.13 1.19
BP 190118C00045000 C 01/18/19 45.0 0.55 0.60
BP 190118C00047000 C 01/18/19 47.0 0.33 0.39
BP 190118C00050000 C 01/18/19 50.0 0.15 0.20
BP 190118P00018000 P 01/18/19 18.0 0.10 0.14
BP 190118P00020000 P 01/18/19 20.0 0.14 0.20
BP 190118P00023000 P 01/18/19 23.0 0.25 0.31
BP 190118P00025000 P 01/18/19 25.0 0.37 0.43
BP 190118P00028000 P 01/18/19 28.0 0.64 0.69
BP 190118P00030000 P 01/18/19 30.0 0.92 0.99
BP 190118P00032000 P 01/18/19 32.0 1.33 1.39
BP 190118P00035000 P 01/18/19 35.0 2.23 2.31
BP 190118P00037000 P 01/18/19 37.0 3.05 3.20
BP 190118P00040000 P 01/18/19 40.0 4.75 4.90
BP 190118P00042000 P 01/18/19 42.0 6.15 6.30
BP 190118P00045000 P 01/18/19 45.0 8.55 8.70
BP 190118P00047000 P 01/18/19 47.0 10.30 10.50
BP 190118P00050000 P 01/18/19 50.0 13.05 13.25
BP 200117C00020000 C 01/17/20 20.0 18.30 19.55
BP 200117C00023000 C 01/17/20 23.0 15.50 16.65
BP 200117C00025000 C 01/17/20 25.0 13.45 14.75
BP 200117C00028000 C 01/17/20 28.0 10.35 11.75
BP 200117C00030000 C 01/17/20 30.0 8.60 9.95
BP 200117C00033000 C 01/17/20 33.0 6.00 6.25
BP 200117C00035000 C 01/17/20 35.0 4.60 4.85
BP 200117C00037000 C 01/17/20 37.0 3.50 3.70
BP 200117C00040000 C 01/17/20 40.0 2.23 2.40
BP 200117C00042000 C 01/17/20 42.0 1.58 1.75
BP 200117C00045000 C 01/17/20 45.0 0.95 1.11
BP 200117C00047000 C 01/17/20 47.0 0.65 0.81
BP 200117C00050000 C 01/17/20 50.0 0.35 0.51
BP 200117P00020000 P 01/17/20 20.0 0.32 0.43
BP 200117P00023000 P 01/17/20 23.0 0.55 0.65
BP 200117P00025000 P 01/17/20 25.0 0.78 0.97
BP 200117P00028000 P 01/17/20 28.0 1.35 1.52
BP 200117P00030000 P 01/17/20 30.0 1.84 2.00
BP 200117P00033000 P 01/17/20 33.0 2.80 2.98
BP 200117P00035000 P 01/17/20 35.0 3.60 3.80
BP 200117P00037000 P 01/17/20 37.0 4.55 4.85
BP 200117P00040000 P 01/17/20 40.0 6.35 6.60
BP 200117P00042000 P 01/17/20 42.0 7.70 8.00
BP 200117P00045000 P 01/17/20 45.0 10.00 10.35
BP 200117P00047000 P 01/17/20 47.0 11.65 12.00
BP 200117P00050000 P 01/17/20 50.0 14.25 14.85

OPRA data is delayed 15 minutes.