Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-03-03)Premium Content

Bp Plc (BP)
As of May 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 170526C00024000 C 05/26/17 24.0 12.10 13.30
BP 170526C00025000 C 05/26/17 25.0 11.50 12.30
BP 170526C00026000 C 05/26/17 26.0 10.55 12.25
BP 170526C00027000 C 05/26/17 27.0 9.70 11.30
BP 170526C00028000 C 05/26/17 28.0 8.70 9.20
BP 170526C00029000 C 05/26/17 29.0 7.65 8.30
BP 170526C00029500 C 05/26/17 29.5 7.15 7.60
BP 170526C00030000 C 05/26/17 30.0 6.85 7.25
BP 170526C00030500 C 05/26/17 30.5 6.30 6.70
BP 170526C00031000 C 05/26/17 31.0 5.80 6.30
BP 170526C00031500 C 05/26/17 31.5 5.35 5.65
BP 170526C00032000 C 05/26/17 32.0 4.80 5.10
BP 170526C00032500 C 05/26/17 32.5 4.35 4.65
BP 170526C00033000 C 05/26/17 33.0 3.80 4.10
BP 170526C00033500 C 05/26/17 33.5 3.30 3.60
BP 170526C00034000 C 05/26/17 34.0 2.94 3.05
BP 170526C00034500 C 05/26/17 34.5 2.45 2.55
BP 170526C00035000 C 05/26/17 35.0 1.95 2.00
BP 170526C00035500 C 05/26/17 35.5 1.46 1.51
BP 170526C00036000 C 05/26/17 36.0 1.00 1.04
BP 170526C00036500 C 05/26/17 36.5 0.60 0.63
BP 170526C00037000 C 05/26/17 37.0 0.29 0.31
BP 170526C00037500 C 05/26/17 37.5 0.10 0.13
BP 170526C00038000 C 05/26/17 38.0 0.03 0.05
BP 170526C00038500 C 05/26/17 38.5 0.00 0.02
BP 170526C00039000 C 05/26/17 39.0 0.00 0.02
BP 170526C00039500 C 05/26/17 39.5 0.00 0.02
BP 170526C00040000 C 05/26/17 40.0 0.00 0.02
BP 170526C00040500 C 05/26/17 40.5 0.00 0.02
BP 170526C00041000 C 05/26/17 41.0 0.00 0.02
BP 170526C00041500 C 05/26/17 41.5 0.00 0.02
BP 170526C00042000 C 05/26/17 42.0 0.00 0.02
BP 170526C00043000 C 05/26/17 43.0 0.00 0.01
BP 170526C00044000 C 05/26/17 44.0 0.00 0.02
BP 170526C00045000 C 05/26/17 45.0 0.00 0.02
BP 170526P00024000 P 05/26/17 24.0 0.00 0.02
BP 170526P00025000 P 05/26/17 25.0 0.00 0.02
BP 170526P00026000 P 05/26/17 26.0 0.00 0.02
BP 170526P00027000 P 05/26/17 27.0 0.00 0.02
BP 170526P00028000 P 05/26/17 28.0 0.00 0.02
BP 170526P00029000 P 05/26/17 29.0 0.00 0.02
BP 170526P00029500 P 05/26/17 29.5 0.00 0.02
BP 170526P00030000 P 05/26/17 30.0 0.00 0.02
BP 170526P00030500 P 05/26/17 30.5 0.00 0.02
BP 170526P00031000 P 05/26/17 31.0 0.00 0.02
BP 170526P00031500 P 05/26/17 31.5 0.00 0.02
BP 170526P00032000 P 05/26/17 32.0 0.00 0.02
BP 170526P00032500 P 05/26/17 32.5 0.00 0.02
BP 170526P00033000 P 05/26/17 33.0 0.00 0.02
BP 170526P00033500 P 05/26/17 33.5 0.00 0.01
BP 170526P00034000 P 05/26/17 34.0 0.00 0.02
BP 170526P00034500 P 05/26/17 34.5 0.00 0.01
BP 170526P00035000 P 05/26/17 35.0 0.00 0.02
BP 170526P00035500 P 05/26/17 35.5 0.00 0.03
BP 170526P00036000 P 05/26/17 36.0 0.04 0.07
BP 170526P00036500 P 05/26/17 36.5 0.13 0.15
BP 170526P00037000 P 05/26/17 37.0 0.32 0.35
BP 170526P00037500 P 05/26/17 37.5 0.63 0.67
BP 170526P00038000 P 05/26/17 38.0 1.04 1.09
BP 170526P00038500 P 05/26/17 38.5 1.51 1.57
BP 170526P00039000 P 05/26/17 39.0 2.02 2.07
BP 170526P00039500 P 05/26/17 39.5 2.50 2.57
BP 170526P00040000 P 05/26/17 40.0 2.94 3.25
BP 170526P00040500 P 05/26/17 40.5 3.45 3.80
BP 170526P00041000 P 05/26/17 41.0 3.90 4.10
BP 170526P00041500 P 05/26/17 41.5 4.45 4.65
BP 170526P00042000 P 05/26/17 42.0 4.90 5.10
BP 170526P00043000 P 05/26/17 43.0 5.90 6.10
BP 170526P00044000 P 05/26/17 44.0 6.90 7.10
BP 170526P00045000 P 05/26/17 45.0 7.85 8.20
BP 170602C00024000 C 06/02/17 24.0 11.55 13.25
BP 170602C00025000 C 06/02/17 25.0 10.85 13.05
BP 170602C00026000 C 06/02/17 26.0 10.45 11.35
BP 170602C00027000 C 06/02/17 27.0 9.60 10.40
BP 170602C00028000 C 06/02/17 28.0 8.45 9.25
BP 170602C00029000 C 06/02/17 29.0 7.60 8.80
BP 170602C00030000 C 06/02/17 30.0 6.75 7.10
BP 170602C00030500 C 06/02/17 30.5 6.35 6.70
BP 170602C00031000 C 06/02/17 31.0 5.80 6.15
BP 170602C00031500 C 06/02/17 31.5 5.30 5.70
BP 170602C00032000 C 06/02/17 32.0 4.90 5.10
BP 170602C00032500 C 06/02/17 32.5 4.25 4.60
BP 170602C00033000 C 06/02/17 33.0 3.80 4.10
BP 170602C00033500 C 06/02/17 33.5 3.25 3.55
BP 170602C00034000 C 06/02/17 34.0 2.95 3.05
BP 170602C00034500 C 06/02/17 34.5 2.45 2.54
BP 170602C00035000 C 06/02/17 35.0 1.98 2.02
BP 170602C00035500 C 06/02/17 35.5 1.51 1.60
BP 170602C00036000 C 06/02/17 36.0 1.07 1.11
BP 170602C00036500 C 06/02/17 36.5 0.68 0.73
BP 170602C00037000 C 06/02/17 37.0 0.37 0.42
BP 170602C00037500 C 06/02/17 37.5 0.17 0.22
BP 170602C00038000 C 06/02/17 38.0 0.07 0.10
BP 170602C00038500 C 06/02/17 38.5 0.02 0.05
BP 170602C00039000 C 06/02/17 39.0 0.00 0.03
BP 170602C00039500 C 06/02/17 39.5 0.00 0.02
BP 170602C00040000 C 06/02/17 40.0 0.00 0.02
BP 170602C00040500 C 06/02/17 40.5 0.00 0.02
BP 170602C00041000 C 06/02/17 41.0 0.00 0.02
BP 170602C00041500 C 06/02/17 41.5 0.00 0.02
BP 170602C00042000 C 06/02/17 42.0 0.00 0.02
BP 170602C00042500 C 06/02/17 42.5 0.00 0.02
BP 170602C00043000 C 06/02/17 43.0 0.00 0.02
BP 170602C00043500 C 06/02/17 43.5 0.00 0.02
BP 170602C00044000 C 06/02/17 44.0 0.00 0.02
BP 170602C00044500 C 06/02/17 44.5 0.00 0.02
BP 170602C00045000 C 06/02/17 45.0 0.00 0.02
BP 170602P00024000 P 06/02/17 24.0 0.00 0.02
BP 170602P00025000 P 06/02/17 25.0 0.00 0.02
BP 170602P00026000 P 06/02/17 26.0 0.00 0.02
BP 170602P00027000 P 06/02/17 27.0 0.00 0.02
BP 170602P00028000 P 06/02/17 28.0 0.00 0.02
BP 170602P00029000 P 06/02/17 29.0 0.00 0.02
BP 170602P00030000 P 06/02/17 30.0 0.00 0.02
BP 170602P00030500 P 06/02/17 30.5 0.00 0.02
BP 170602P00031000 P 06/02/17 31.0 0.00 0.02
BP 170602P00031500 P 06/02/17 31.5 0.00 0.02
BP 170602P00032000 P 06/02/17 32.0 0.00 0.02
BP 170602P00032500 P 06/02/17 32.5 0.00 0.02
BP 170602P00033000 P 06/02/17 33.0 0.00 0.02
BP 170602P00033500 P 06/02/17 33.5 0.00 0.02
BP 170602P00034000 P 06/02/17 34.0 0.00 0.03
BP 170602P00034500 P 06/02/17 34.5 0.00 0.03
BP 170602P00035000 P 06/02/17 35.0 0.01 0.04
BP 170602P00035500 P 06/02/17 35.5 0.04 0.07
BP 170602P00036000 P 06/02/17 36.0 0.10 0.13
BP 170602P00036500 P 06/02/17 36.5 0.20 0.24
BP 170602P00037000 P 06/02/17 37.0 0.40 0.42
BP 170602P00037500 P 06/02/17 37.5 0.67 0.74
BP 170602P00038000 P 06/02/17 38.0 1.08 1.13
BP 170602P00038500 P 06/02/17 38.5 1.51 1.63
BP 170602P00039000 P 06/02/17 39.0 2.00 2.07
BP 170602P00039500 P 06/02/17 39.5 2.50 2.57
BP 170602P00040000 P 06/02/17 40.0 2.97 3.10
BP 170602P00040500 P 06/02/17 40.5 3.45 3.70
BP 170602P00041000 P 06/02/17 41.0 3.95 4.25
BP 170602P00041500 P 06/02/17 41.5 4.45 5.60
BP 170602P00042000 P 06/02/17 42.0 4.85 5.20
BP 170602P00042500 P 06/02/17 42.5 5.50 6.80
BP 170602P00043000 P 06/02/17 43.0 5.95 6.20
BP 170602P00043500 P 06/02/17 43.5 6.45 6.70
BP 170602P00044000 P 06/02/17 44.0 6.95 7.20
BP 170602P00044500 P 06/02/17 44.5 7.30 7.75
BP 170602P00045000 P 06/02/17 45.0 7.80 8.20
BP 170609C00024000 C 06/09/17 24.0 12.85 13.20
BP 170609C00025000 C 06/09/17 25.0 11.80 12.25
BP 170609C00026000 C 06/09/17 26.0 10.85 11.35
BP 170609C00027000 C 06/09/17 27.0 9.75 10.25
BP 170609C00028000 C 06/09/17 28.0 8.80 9.20
BP 170609C00029000 C 06/09/17 29.0 7.80 9.00
BP 170609C00030000 C 06/09/17 30.0 6.80 7.15
BP 170609C00030500 C 06/09/17 30.5 6.35 6.70
BP 170609C00031000 C 06/09/17 31.0 5.80 6.10
BP 170609C00031500 C 06/09/17 31.5 5.40 6.30
BP 170609C00032000 C 06/09/17 32.0 4.95 5.05
BP 170609C00032500 C 06/09/17 32.5 4.45 4.65
BP 170609C00033000 C 06/09/17 33.0 3.95 4.20
BP 170609C00033500 C 06/09/17 33.5 3.45 3.55
BP 170609C00034000 C 06/09/17 34.0 2.97 3.10
BP 170609C00034500 C 06/09/17 34.5 2.48 2.62
BP 170609C00035000 C 06/09/17 35.0 2.01 2.09
BP 170609C00035500 C 06/09/17 35.5 1.56 1.63
BP 170609C00036000 C 06/09/17 36.0 1.13 1.21
BP 170609C00036500 C 06/09/17 36.5 0.78 0.84
BP 170609C00037000 C 06/09/17 37.0 0.49 0.53
BP 170609C00037500 C 06/09/17 37.5 0.27 0.31
BP 170609C00038000 C 06/09/17 38.0 0.13 0.17
BP 170609C00038500 C 06/09/17 38.5 0.05 0.09
BP 170609C00039000 C 06/09/17 39.0 0.02 0.05
BP 170609C00039500 C 06/09/17 39.5 0.00 0.03
BP 170609C00040000 C 06/09/17 40.0 0.00 0.02
BP 170609C00040500 C 06/09/17 40.5 0.00 0.02
BP 170609C00041000 C 06/09/17 41.0 0.00 0.02
BP 170609C00041500 C 06/09/17 41.5 0.00 0.02
BP 170609C00042000 C 06/09/17 42.0 0.00 0.02
BP 170609C00042500 C 06/09/17 42.5 0.00 0.02
BP 170609C00043000 C 06/09/17 43.0 0.00 0.02
BP 170609C00043500 C 06/09/17 43.5 0.00 0.02
BP 170609C00044000 C 06/09/17 44.0 0.00 0.02
BP 170609P00024000 P 06/09/17 24.0 0.00 0.02
BP 170609P00025000 P 06/09/17 25.0 0.00 0.02
BP 170609P00026000 P 06/09/17 26.0 0.00 0.02
BP 170609P00027000 P 06/09/17 27.0 0.00 0.02
BP 170609P00028000 P 06/09/17 28.0 0.00 0.02
BP 170609P00029000 P 06/09/17 29.0 0.00 0.02
BP 170609P00030000 P 06/09/17 30.0 0.00 0.02
BP 170609P00030500 P 06/09/17 30.5 0.00 0.02
BP 170609P00031000 P 06/09/17 31.0 0.00 0.02
BP 170609P00031500 P 06/09/17 31.5 0.00 0.02
BP 170609P00032000 P 06/09/17 32.0 0.00 0.02
BP 170609P00032500 P 06/09/17 32.5 0.00 0.02
BP 170609P00033000 P 06/09/17 33.0 0.00 0.03
BP 170609P00033500 P 06/09/17 33.5 0.00 0.03
BP 170609P00034000 P 06/09/17 34.0 0.01 0.04
BP 170609P00034500 P 06/09/17 34.5 0.02 0.04
BP 170609P00035000 P 06/09/17 35.0 0.05 0.08
BP 170609P00035500 P 06/09/17 35.5 0.09 0.13
BP 170609P00036000 P 06/09/17 36.0 0.16 0.21
BP 170609P00036500 P 06/09/17 36.5 0.29 0.34
BP 170609P00037000 P 06/09/17 37.0 0.48 0.54
BP 170609P00037500 P 06/09/17 37.5 0.77 0.82
BP 170609P00038000 P 06/09/17 38.0 1.11 1.20
BP 170609P00038500 P 06/09/17 38.5 1.55 1.62
BP 170609P00039000 P 06/09/17 39.0 2.01 2.09
BP 170609P00039500 P 06/09/17 39.5 2.51 2.57
BP 170609P00040000 P 06/09/17 40.0 3.00 3.10
BP 170609P00040500 P 06/09/17 40.5 3.45 3.60
BP 170609P00041000 P 06/09/17 41.0 3.95 4.15
BP 170609P00041500 P 06/09/17 41.5 4.40 4.70
BP 170609P00042000 P 06/09/17 42.0 4.95 5.25
BP 170609P00042500 P 06/09/17 42.5 5.40 5.60
BP 170609P00043000 P 06/09/17 43.0 5.90 6.10
BP 170609P00043500 P 06/09/17 43.5 6.40 6.60
BP 170609P00044000 P 06/09/17 44.0 6.90 7.15
BP 170616C00024000 C 06/16/17 24.0 12.70 13.10
BP 170616C00025000 C 06/16/17 25.0 11.85 12.20
BP 170616C00026000 C 06/16/17 26.0 10.80 11.10
BP 170616C00027000 C 06/16/17 27.0 9.85 10.05
BP 170616C00028000 C 06/16/17 28.0 8.80 9.10
BP 170616C00029000 C 06/16/17 29.0 7.75 8.05
BP 170616C00029500 C 06/16/17 29.5 7.40 7.55
BP 170616C00030000 C 06/16/17 30.0 6.95 7.05
BP 170616C00030500 C 06/16/17 30.5 6.45 6.55
BP 170616C00031000 C 06/16/17 31.0 5.95 6.05
BP 170616C00031500 C 06/16/17 31.5 5.45 5.55
BP 170616C00032000 C 06/16/17 32.0 4.95 5.10
BP 170616C00032500 C 06/16/17 32.5 4.45 4.60
BP 170616C00033000 C 06/16/17 33.0 3.95 4.10
BP 170616C00033500 C 06/16/17 33.5 3.50 3.60
BP 170616C00034000 C 06/16/17 34.0 3.00 3.10
BP 170616C00034500 C 06/16/17 34.5 2.54 2.60
BP 170616C00035000 C 06/16/17 35.0 2.07 2.13
BP 170616C00035500 C 06/16/17 35.5 1.63 1.69
BP 170616C00036000 C 06/16/17 36.0 1.23 1.27
BP 170616C00036500 C 06/16/17 36.5 0.87 0.91
BP 170616C00037000 C 06/16/17 37.0 0.59 0.62
BP 170616C00037500 C 06/16/17 37.5 0.36 0.40
BP 170616C00038000 C 06/16/17 38.0 0.21 0.24
BP 170616C00038500 C 06/16/17 38.5 0.11 0.14
BP 170616C00039000 C 06/16/17 39.0 0.05 0.10
BP 170616C00039500 C 06/16/17 39.5 0.02 0.05
BP 170616C00040000 C 06/16/17 40.0 0.01 0.03
BP 170616C00040500 C 06/16/17 40.5 0.00 0.02
BP 170616C00041000 C 06/16/17 41.0 0.00 0.02
BP 170616C00041500 C 06/16/17 41.5 0.00 0.02
BP 170616C00042000 C 06/16/17 42.0 0.00 0.02
BP 170616C00043000 C 06/16/17 43.0 0.00 0.02
BP 170616C00044000 C 06/16/17 44.0 0.00 0.02
BP 170616C00045000 C 06/16/17 45.0 0.00 0.02
BP 170616P00024000 P 06/16/17 24.0 0.00 0.02
BP 170616P00025000 P 06/16/17 25.0 0.00 0.02
BP 170616P00026000 P 06/16/17 26.0 0.00 0.02
BP 170616P00027000 P 06/16/17 27.0 0.00 0.02
BP 170616P00028000 P 06/16/17 28.0 0.00 0.02
BP 170616P00029000 P 06/16/17 29.0 0.00 0.02
BP 170616P00029500 P 06/16/17 29.5 0.00 0.02
BP 170616P00030000 P 06/16/17 30.0 0.00 0.02
BP 170616P00030500 P 06/16/17 30.5 0.00 0.02
BP 170616P00031000 P 06/16/17 31.0 0.00 0.02
BP 170616P00031500 P 06/16/17 31.5 0.00 0.03
BP 170616P00032000 P 06/16/17 32.0 0.01 0.03
BP 170616P00032500 P 06/16/17 32.5 0.01 0.04
BP 170616P00033000 P 06/16/17 33.0 0.02 0.04
BP 170616P00033500 P 06/16/17 33.5 0.02 0.05
BP 170616P00034000 P 06/16/17 34.0 0.05 0.06
BP 170616P00034500 P 06/16/17 34.5 0.06 0.08
BP 170616P00035000 P 06/16/17 35.0 0.09 0.12
BP 170616P00035500 P 06/16/17 35.5 0.15 0.18
BP 170616P00036000 P 06/16/17 36.0 0.24 0.26
BP 170616P00036500 P 06/16/17 36.5 0.38 0.42
BP 170616P00037000 P 06/16/17 37.0 0.59 0.61
BP 170616P00037500 P 06/16/17 37.5 0.85 0.91
BP 170616P00038000 P 06/16/17 38.0 1.21 1.25
BP 170616P00038500 P 06/16/17 38.5 1.61 1.66
BP 170616P00039000 P 06/16/17 39.0 2.04 2.12
BP 170616P00039500 P 06/16/17 39.5 2.51 2.58
BP 170616P00040000 P 06/16/17 40.0 3.00 3.10
BP 170616P00040500 P 06/16/17 40.5 3.25 3.60
BP 170616P00041000 P 06/16/17 41.0 3.90 4.10
BP 170616P00041500 P 06/16/17 41.5 4.40 4.60
BP 170616P00042000 P 06/16/17 42.0 4.85 5.10
BP 170616P00043000 P 06/16/17 43.0 5.85 6.10
BP 170616P00044000 P 06/16/17 44.0 6.90 7.10
BP 170616P00045000 P 06/16/17 45.0 7.90 8.10
BP 170623C00024000 C 06/23/17 24.0 12.80 13.20
BP 170623C00025000 C 06/23/17 25.0 11.75 12.10
BP 170623C00026000 C 06/23/17 26.0 10.80 11.25
BP 170623C00027000 C 06/23/17 27.0 9.75 10.25
BP 170623C00028000 C 06/23/17 28.0 8.75 9.10
BP 170623C00029000 C 06/23/17 29.0 7.80 8.25
BP 170623C00030000 C 06/23/17 30.0 6.95 7.10
BP 170623C00030500 C 06/23/17 30.5 6.45 6.60
BP 170623C00031000 C 06/23/17 31.0 5.95 6.10
BP 170623C00031500 C 06/23/17 31.5 5.45 5.60
BP 170623C00032000 C 06/23/17 32.0 4.60 5.10
BP 170623C00032500 C 06/23/17 32.5 4.40 4.60
BP 170623C00033000 C 06/23/17 33.0 4.00 4.10
BP 170623C00033500 C 06/23/17 33.5 3.50 3.70
BP 170623C00034000 C 06/23/17 34.0 3.00 3.15
BP 170623C00034500 C 06/23/17 34.5 2.56 2.63
BP 170623C00035000 C 06/23/17 35.0 2.11 2.18
BP 170623C00035500 C 06/23/17 35.5 1.68 1.75
BP 170623C00036000 C 06/23/17 36.0 1.30 1.36
BP 170623C00036500 C 06/23/17 36.5 0.96 1.01
BP 170623C00037000 C 06/23/17 37.0 0.67 0.72
BP 170623C00037500 C 06/23/17 37.5 0.44 0.49
BP 170623C00038000 C 06/23/17 38.0 0.27 0.32
BP 170623C00038500 C 06/23/17 38.5 0.16 0.21
BP 170623C00039000 C 06/23/17 39.0 0.08 0.13
BP 170623C00039500 C 06/23/17 39.5 0.04 0.08
BP 170623C00040000 C 06/23/17 40.0 0.02 0.04
BP 170623C00040500 C 06/23/17 40.5 0.00 0.03
BP 170623C00041000 C 06/23/17 41.0 0.00 0.02
BP 170623C00041500 C 06/23/17 41.5 0.00 0.02
BP 170623C00042000 C 06/23/17 42.0 0.00 0.02
BP 170623C00042500 C 06/23/17 42.5 0.00 0.02
BP 170623C00043000 C 06/23/17 43.0 0.00 0.02
BP 170623C00043500 C 06/23/17 43.5 0.00 0.02
BP 170623C00044000 C 06/23/17 44.0 0.00 0.02
BP 170623P00024000 P 06/23/17 24.0 0.00 0.02
BP 170623P00025000 P 06/23/17 25.0 0.00 0.02
BP 170623P00026000 P 06/23/17 26.0 0.00 0.02
BP 170623P00027000 P 06/23/17 27.0 0.00 0.02
BP 170623P00028000 P 06/23/17 28.0 0.00 0.02
BP 170623P00029000 P 06/23/17 29.0 0.00 0.02
BP 170623P00030000 P 06/23/17 30.0 0.00 0.02
BP 170623P00030500 P 06/23/17 30.5 0.00 0.02
BP 170623P00031000 P 06/23/17 31.0 0.00 0.02
BP 170623P00031500 P 06/23/17 31.5 0.00 0.03
BP 170623P00032000 P 06/23/17 32.0 0.00 0.03
BP 170623P00032500 P 06/23/17 32.5 0.02 0.04
BP 170623P00033000 P 06/23/17 33.0 0.03 0.05
BP 170623P00033500 P 06/23/17 33.5 0.04 0.06
BP 170623P00034000 P 06/23/17 34.0 0.06 0.09
BP 170623P00034500 P 06/23/17 34.5 0.09 0.12
BP 170623P00035000 P 06/23/17 35.0 0.13 0.17
BP 170623P00035500 P 06/23/17 35.5 0.20 0.24
BP 170623P00036000 P 06/23/17 36.0 0.31 0.35
BP 170623P00036500 P 06/23/17 36.5 0.45 0.51
BP 170623P00037000 P 06/23/17 37.0 0.66 0.72
BP 170623P00037500 P 06/23/17 37.5 0.90 0.99
BP 170623P00038000 P 06/23/17 38.0 1.25 1.32
BP 170623P00038500 P 06/23/17 38.5 1.62 1.71
BP 170623P00039000 P 06/23/17 39.0 2.07 2.15
BP 170623P00039500 P 06/23/17 39.5 2.53 2.60
BP 170623P00040000 P 06/23/17 40.0 3.00 3.10
BP 170623P00040500 P 06/23/17 40.5 3.25 3.60
BP 170623P00041000 P 06/23/17 41.0 3.95 4.10
BP 170623P00041500 P 06/23/17 41.5 4.40 4.60
BP 170623P00042000 P 06/23/17 42.0 4.90 5.10
BP 170623P00042500 P 06/23/17 42.5 5.40 5.60
BP 170623P00043000 P 06/23/17 43.0 5.90 6.10
BP 170623P00043500 P 06/23/17 43.5 6.40 6.65
BP 170623P00044000 P 06/23/17 44.0 6.90 7.10
BP 170630C00024000 C 06/30/17 24.0 12.85 13.15
BP 170630C00025000 C 06/30/17 25.0 11.85 12.15
BP 170630C00026000 C 06/30/17 26.0 10.75 11.25
BP 170630C00027000 C 06/30/17 27.0 9.75 10.05
BP 170630C00028000 C 06/30/17 28.0 8.90 9.15
BP 170630C00029000 C 06/30/17 29.0 7.75 8.15
BP 170630C00030000 C 06/30/17 30.0 6.95 7.15
BP 170630C00030500 C 06/30/17 30.5 6.45 6.65
BP 170630C00031000 C 06/30/17 31.0 5.95 6.15
BP 170630C00031500 C 06/30/17 31.5 5.40 5.60
BP 170630C00032000 C 06/30/17 32.0 5.00 5.10
BP 170630C00032500 C 06/30/17 32.5 4.50 4.65
BP 170630C00033000 C 06/30/17 33.0 4.00 4.15
BP 170630C00033500 C 06/30/17 33.5 3.35 3.65
BP 170630C00034000 C 06/30/17 34.0 3.05 3.20
BP 170630C00034500 C 06/30/17 34.5 2.61 2.68
BP 170630C00035000 C 06/30/17 35.0 2.16 2.24
BP 170630C00035500 C 06/30/17 35.5 1.76 1.81
BP 170630C00036000 C 06/30/17 36.0 1.37 1.43
BP 170630C00036500 C 06/30/17 36.5 1.02 1.09
BP 170630C00037000 C 06/30/17 37.0 0.75 0.79
BP 170630C00037500 C 06/30/17 37.5 0.51 0.55
BP 170630C00038000 C 06/30/17 38.0 0.33 0.37
BP 170630C00038500 C 06/30/17 38.5 0.21 0.26
BP 170630C00039000 C 06/30/17 39.0 0.12 0.16
BP 170630C00039500 C 06/30/17 39.5 0.07 0.10
BP 170630C00040000 C 06/30/17 40.0 0.03 0.07
BP 170630C00040500 C 06/30/17 40.5 0.01 0.04
BP 170630C00041000 C 06/30/17 41.0 0.00 0.03
BP 170630C00041500 C 06/30/17 41.5 0.00 0.02
BP 170630C00042000 C 06/30/17 42.0 0.00 0.02
BP 170630C00042500 C 06/30/17 42.5 0.00 0.02
BP 170630C00043000 C 06/30/17 43.0 0.00 0.02
BP 170630C00043500 C 06/30/17 43.5 0.00 0.02
BP 170630C00044000 C 06/30/17 44.0 0.00 0.02
BP 170630P00024000 P 06/30/17 24.0 0.00 0.02
BP 170630P00025000 P 06/30/17 25.0 0.00 0.02
BP 170630P00026000 P 06/30/17 26.0 0.00 0.02
BP 170630P00027000 P 06/30/17 27.0 0.00 0.02
BP 170630P00028000 P 06/30/17 28.0 0.00 0.02
BP 170630P00029000 P 06/30/17 29.0 0.00 0.02
BP 170630P00030000 P 06/30/17 30.0 0.00 0.03
BP 170630P00030500 P 06/30/17 30.5 0.00 0.03
BP 170630P00031000 P 06/30/17 31.0 0.00 0.03
BP 170630P00031500 P 06/30/17 31.5 0.00 0.04
BP 170630P00032000 P 06/30/17 32.0 0.02 0.04
BP 170630P00032500 P 06/30/17 32.5 0.03 0.05
BP 170630P00033000 P 06/30/17 33.0 0.04 0.07
BP 170630P00033500 P 06/30/17 33.5 0.06 0.09
BP 170630P00034000 P 06/30/17 34.0 0.08 0.11
BP 170630P00034500 P 06/30/17 34.5 0.12 0.15
BP 170630P00035000 P 06/30/17 35.0 0.17 0.21
BP 170630P00035500 P 06/30/17 35.5 0.25 0.29
BP 170630P00036000 P 06/30/17 36.0 0.36 0.41
BP 170630P00036500 P 06/30/17 36.5 0.52 0.57
BP 170630P00037000 P 06/30/17 37.0 0.73 0.79
BP 170630P00037500 P 06/30/17 37.5 0.96 1.05
BP 170630P00038000 P 06/30/17 38.0 1.30 1.37
BP 170630P00038500 P 06/30/17 38.5 1.66 1.75
BP 170630P00039000 P 06/30/17 39.0 2.08 2.17
BP 170630P00039500 P 06/30/17 39.5 2.53 2.62
BP 170630P00040000 P 06/30/17 40.0 3.00 3.10
BP 170630P00040500 P 06/30/17 40.5 3.45 3.60
BP 170630P00041000 P 06/30/17 41.0 3.90 4.10
BP 170630P00041500 P 06/30/17 41.5 4.45 4.60
BP 170630P00042000 P 06/30/17 42.0 4.90 5.10
BP 170630P00042500 P 06/30/17 42.5 5.40 5.60
BP 170630P00043000 P 06/30/17 43.0 5.90 6.10
BP 170630P00043500 P 06/30/17 43.5 6.45 6.75
BP 170630P00044000 P 06/30/17 44.0 6.90 7.10
BP 170721C00020000 C 07/21/17 20.0 16.80 17.15
BP 170721C00021000 C 07/21/17 21.0 15.90 16.95
BP 170721C00022000 C 07/21/17 22.0 14.95 15.30
BP 170721C00023000 C 07/21/17 23.0 13.80 14.25
BP 170721C00024000 C 07/21/17 24.0 12.90 13.20
BP 170721C00025000 C 07/21/17 25.0 11.95 12.15
BP 170721C00026000 C 07/21/17 26.0 10.75 11.10
BP 170721C00027000 C 07/21/17 27.0 9.85 10.10
BP 170721C00028000 C 07/21/17 28.0 8.95 9.10
BP 170721C00029000 C 07/21/17 29.0 8.00 8.15
BP 170721C00030000 C 07/21/17 30.0 7.00 7.15
BP 170721C00031000 C 07/21/17 31.0 6.05 6.15
BP 170721C00032000 C 07/21/17 32.0 5.05 5.20
BP 170721C00033000 C 07/21/17 33.0 4.10 4.20
BP 170721C00034000 C 07/21/17 34.0 3.20 3.30
BP 170721C00035000 C 07/21/17 35.0 2.32 2.40
BP 170721C00036000 C 07/21/17 36.0 1.56 1.63
BP 170721C00037000 C 07/21/17 37.0 0.95 0.98
BP 170721C00038000 C 07/21/17 38.0 0.50 0.56
BP 170721C00039000 C 07/21/17 39.0 0.24 0.28
BP 170721C00040000 C 07/21/17 40.0 0.11 0.13
BP 170721C00041000 C 07/21/17 41.0 0.04 0.07
BP 170721C00042000 C 07/21/17 42.0 0.01 0.03
BP 170721C00043000 C 07/21/17 43.0 0.00 0.02
BP 170721C00044000 C 07/21/17 44.0 0.00 0.02
BP 170721C00045000 C 07/21/17 45.0 0.00 0.02
BP 170721P00020000 P 07/21/17 20.0 0.00 0.02
BP 170721P00021000 P 07/21/17 21.0 0.00 0.02
BP 170721P00022000 P 07/21/17 22.0 0.00 0.02
BP 170721P00023000 P 07/21/17 23.0 0.00 0.02
BP 170721P00024000 P 07/21/17 24.0 0.00 0.02
BP 170721P00025000 P 07/21/17 25.0 0.00 0.02
BP 170721P00026000 P 07/21/17 26.0 0.00 0.02
BP 170721P00027000 P 07/21/17 27.0 0.01 0.02
BP 170721P00028000 P 07/21/17 28.0 0.00 0.03
BP 170721P00029000 P 07/21/17 29.0 0.01 0.03
BP 170721P00030000 P 07/21/17 30.0 0.02 0.04
BP 170721P00031000 P 07/21/17 31.0 0.04 0.06
BP 170721P00032000 P 07/21/17 32.0 0.06 0.08
BP 170721P00033000 P 07/21/17 33.0 0.10 0.12
BP 170721P00034000 P 07/21/17 34.0 0.16 0.19
BP 170721P00035000 P 07/21/17 35.0 0.29 0.35
BP 170721P00036000 P 07/21/17 36.0 0.53 0.54
BP 170721P00037000 P 07/21/17 37.0 0.90 0.93
BP 170721P00038000 P 07/21/17 38.0 1.45 1.51
BP 170721P00039000 P 07/21/17 39.0 2.17 2.25
BP 170721P00040000 P 07/21/17 40.0 3.00 3.15
BP 170721P00041000 P 07/21/17 41.0 4.00 4.10
BP 170721P00042000 P 07/21/17 42.0 5.00 5.10
BP 170721P00043000 P 07/21/17 43.0 6.00 6.10
BP 170721P00044000 P 07/21/17 44.0 6.95 7.10
BP 170721P00045000 P 07/21/17 45.0 7.95 8.10
BP 170818C00025000 C 08/18/17 25.0 11.95 12.20
BP 170818C00030000 C 08/18/17 30.0 7.00 7.20
BP 170818C00035000 C 08/18/17 35.0 2.46 2.55
BP 170818C00040000 C 08/18/17 40.0 0.20 0.26
BP 170818C00045000 C 08/18/17 45.0 0.00 0.02
BP 170818P00025000 P 08/18/17 25.0 0.00 0.03
BP 170818P00030000 P 08/18/17 30.0 0.06 0.10
BP 170818P00035000 P 08/18/17 35.0 0.65 0.71
BP 170818P00040000 P 08/18/17 40.0 3.60 3.75
BP 170818P00045000 P 08/18/17 45.0 8.40 8.65
BP 171020C00023000 C 10/20/17 23.0 13.95 14.15
BP 171020C00024000 C 10/20/17 24.0 12.80 13.20
BP 171020C00025000 C 10/20/17 25.0 11.95 12.15
BP 171020C00026000 C 10/20/17 26.0 10.75 11.45
BP 171020C00027000 C 10/20/17 27.0 10.00 10.15
BP 171020C00028000 C 10/20/17 28.0 9.00 9.15
BP 171020C00029000 C 10/20/17 29.0 7.85 8.15
BP 171020C00030000 C 10/20/17 30.0 7.05 7.25
BP 171020C00031000 C 10/20/17 31.0 6.10 6.25
BP 171020C00032000 C 10/20/17 32.0 5.15 5.30
BP 171020C00033000 C 10/20/17 33.0 4.25 4.45
BP 171020C00034000 C 10/20/17 34.0 3.45 3.55
BP 171020C00035000 C 10/20/17 35.0 2.66 2.77
BP 171020C00036000 C 10/20/17 36.0 2.04 2.08
BP 171020C00037000 C 10/20/17 37.0 1.43 1.49
BP 171020C00038000 C 10/20/17 38.0 1.00 1.04
BP 171020C00039000 C 10/20/17 39.0 0.64 0.70
BP 171020C00040000 C 10/20/17 40.0 0.40 0.44
BP 171020C00041000 C 10/20/17 41.0 0.24 0.29
BP 171020C00042000 C 10/20/17 42.0 0.13 0.18
BP 171020C00043000 C 10/20/17 43.0 0.08 0.11
BP 171020C00044000 C 10/20/17 44.0 0.03 0.07
BP 171020C00045000 C 10/20/17 45.0 0.00 0.05
BP 171020P00023000 P 10/20/17 23.0 0.00 0.03
BP 171020P00024000 P 10/20/17 24.0 0.00 0.04
BP 171020P00025000 P 10/20/17 25.0 0.02 0.05
BP 171020P00026000 P 10/20/17 26.0 0.05 0.07
BP 171020P00027000 P 10/20/17 27.0 0.07 0.09
BP 171020P00028000 P 10/20/17 28.0 0.09 0.11
BP 171020P00029000 P 10/20/17 29.0 0.13 0.15
BP 171020P00030000 P 10/20/17 30.0 0.19 0.20
BP 171020P00031000 P 10/20/17 31.0 0.25 0.28
BP 171020P00032000 P 10/20/17 32.0 0.35 0.41
BP 171020P00033000 P 10/20/17 33.0 0.49 0.54
BP 171020P00034000 P 10/20/17 34.0 0.69 0.75
BP 171020P00035000 P 10/20/17 35.0 0.95 1.03
BP 171020P00036000 P 10/20/17 36.0 1.32 1.40
BP 171020P00037000 P 10/20/17 37.0 1.80 1.86
BP 171020P00038000 P 10/20/17 38.0 2.36 2.44
BP 171020P00039000 P 10/20/17 39.0 3.00 3.15
BP 171020P00040000 P 10/20/17 40.0 3.75 3.90
BP 171020P00041000 P 10/20/17 41.0 4.60 4.75
BP 171020P00042000 P 10/20/17 42.0 5.55 5.70
BP 171020P00043000 P 10/20/17 43.0 6.45 6.65
BP 171020P00044000 P 10/20/17 44.0 7.45 7.55
BP 171020P00045000 P 10/20/17 45.0 8.45 8.65
BP 180119C00015000 C 01/19/18 15.0 21.35 23.05
BP 180119C00018000 C 01/19/18 18.0 17.75 20.15
BP 180119C00020000 C 01/19/18 20.0 15.90 17.70
BP 180119C00021000 C 01/19/18 21.0 15.35 16.80
BP 180119C00022000 C 01/19/18 22.0 14.80 15.40
BP 180119C00023000 C 01/19/18 23.0 13.85 14.25
BP 180119C00024000 C 01/19/18 24.0 12.85 13.20
BP 180119C00025000 C 01/19/18 25.0 11.95 12.10
BP 180119C00026000 C 01/19/18 26.0 10.75 11.15
BP 180119C00027000 C 01/19/18 27.0 9.85 10.15
BP 180119C00028000 C 01/19/18 28.0 9.00 9.20
BP 180119C00029000 C 01/19/18 29.0 8.05 8.25
BP 180119C00030000 C 01/19/18 30.0 7.10 7.25
BP 180119C00031000 C 01/19/18 31.0 6.15 6.30
BP 180119C00032000 C 01/19/18 32.0 5.25 5.40
BP 180119C00033000 C 01/19/18 33.0 4.40 4.55
BP 180119C00034000 C 01/19/18 34.0 3.60 3.75
BP 180119C00035000 C 01/19/18 35.0 2.90 3.05
BP 180119C00036000 C 01/19/18 36.0 2.27 2.39
BP 180119C00037000 C 01/19/18 37.0 1.78 1.86
BP 180119C00038000 C 01/19/18 38.0 1.29 1.37
BP 180119C00039000 C 01/19/18 39.0 0.92 1.00
BP 180119C00040000 C 01/19/18 40.0 0.68 0.74
BP 180119C00041000 C 01/19/18 41.0 0.44 0.51
BP 180119C00042000 C 01/19/18 42.0 0.31 0.35
BP 180119C00043000 C 01/19/18 43.0 0.20 0.26
BP 180119C00044000 C 01/19/18 44.0 0.13 0.18
BP 180119C00045000 C 01/19/18 45.0 0.09 0.12
BP 180119C00047000 C 01/19/18 47.0 0.03 0.07
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 0.01 0.03
BP 180119P00020000 P 01/19/18 20.0 0.02 0.05
BP 180119P00021000 P 01/19/18 21.0 0.04 0.06
BP 180119P00022000 P 01/19/18 22.0 0.05 0.08
BP 180119P00023000 P 01/19/18 23.0 0.07 0.10
BP 180119P00024000 P 01/19/18 24.0 0.09 0.13
BP 180119P00025000 P 01/19/18 25.0 0.11 0.14
BP 180119P00026000 P 01/19/18 26.0 0.15 0.18
BP 180119P00027000 P 01/19/18 27.0 0.18 0.23
BP 180119P00028000 P 01/19/18 28.0 0.26 0.29
BP 180119P00029000 P 01/19/18 29.0 0.33 0.37
BP 180119P00030000 P 01/19/18 30.0 0.44 0.48
BP 180119P00031000 P 01/19/18 31.0 0.57 0.61
BP 180119P00032000 P 01/19/18 32.0 0.76 0.79
BP 180119P00033000 P 01/19/18 33.0 0.94 1.05
BP 180119P00034000 P 01/19/18 34.0 1.22 1.32
BP 180119P00035000 P 01/19/18 35.0 1.62 1.67
BP 180119P00036000 P 01/19/18 36.0 1.98 2.10
BP 180119P00037000 P 01/19/18 37.0 2.50 2.58
BP 180119P00038000 P 01/19/18 38.0 3.05 3.15
BP 180119P00039000 P 01/19/18 39.0 3.70 3.80
BP 180119P00040000 P 01/19/18 40.0 4.45 4.55
BP 180119P00041000 P 01/19/18 41.0 5.20 5.35
BP 180119P00042000 P 01/19/18 42.0 6.10 6.25
BP 180119P00043000 P 01/19/18 43.0 6.95 7.15
BP 180119P00044000 P 01/19/18 44.0 7.90 8.05
BP 180119P00045000 P 01/19/18 45.0 8.85 9.05
BP 180119P00047000 P 01/19/18 47.0 10.80 10.95
BP 180119P00050000 P 01/19/18 50.0 13.65 14.05
BP 190118C00018000 C 01/18/19 18.0 17.80 20.85
BP 190118C00020000 C 01/18/19 20.0 15.45 18.75
BP 190118C00023000 C 01/18/19 23.0 12.65 15.90
BP 190118C00025000 C 01/18/19 25.0 10.95 12.95
BP 190118C00028000 C 01/18/19 28.0 8.80 9.40
BP 190118C00030000 C 01/18/19 30.0 7.20 7.40
BP 190118C00032000 C 01/18/19 32.0 5.55 5.75
BP 190118C00035000 C 01/18/19 35.0 3.55 3.70
BP 190118C00037000 C 01/18/19 37.0 2.52 2.67
BP 190118C00040000 C 01/18/19 40.0 1.50 1.55
BP 190118C00042000 C 01/18/19 42.0 0.96 1.03
BP 190118C00045000 C 01/18/19 45.0 0.48 0.59
BP 190118C00047000 C 01/18/19 47.0 0.29 0.42
BP 190118C00050000 C 01/18/19 50.0 0.15 0.23
BP 190118P00018000 P 01/18/19 18.0 0.13 0.23
BP 190118P00020000 P 01/18/19 20.0 0.21 0.30
BP 190118P00023000 P 01/18/19 23.0 0.42 0.54
BP 190118P00025000 P 01/18/19 25.0 0.63 0.75
BP 190118P00028000 P 01/18/19 28.0 1.13 1.24
BP 190118P00030000 P 01/18/19 30.0 1.60 1.72
BP 190118P00032000 P 01/18/19 32.0 2.25 2.30
BP 190118P00035000 P 01/18/19 35.0 3.50 3.65
BP 190118P00037000 P 01/18/19 37.0 4.50 4.75
BP 190118P00040000 P 01/18/19 40.0 6.45 6.85
BP 190118P00042000 P 01/18/19 42.0 7.95 8.25
BP 190118P00045000 P 01/18/19 45.0 10.50 10.75
BP 190118P00047000 P 01/18/19 47.0 12.15 12.60
BP 190118P00050000 P 01/18/19 50.0 14.95 15.40

OPRA data is delayed 15 minutes.