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 (2017-06-02)Premium Content

Bp Plc (BP)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BP 170630C00024000 C 06/30/17 24.0 10.60 11.25
BP 170630C00025000 C 06/30/17 25.0 9.75 10.20
BP 170630C00026000 C 06/30/17 26.0 8.65 9.10
BP 170630C00027000 C 06/30/17 27.0 7.75 8.20
BP 170630C00028000 C 06/30/17 28.0 6.80 6.90
BP 170630C00029000 C 06/30/17 29.0 5.80 5.90
BP 170630C00030000 C 06/30/17 30.0 4.80 4.90
BP 170630C00030500 C 06/30/17 30.5 4.30 4.40
BP 170630C00031000 C 06/30/17 31.0 3.80 3.90
BP 170630C00031500 C 06/30/17 31.5 3.30 3.40
BP 170630C00032000 C 06/30/17 32.0 2.83 2.89
BP 170630C00032500 C 06/30/17 32.5 2.29 2.46
BP 170630C00033000 C 06/30/17 33.0 1.83 1.96
BP 170630C00033500 C 06/30/17 33.5 1.34 1.41
BP 170630C00034000 C 06/30/17 34.0 0.91 0.96
BP 170630C00034500 C 06/30/17 34.5 0.53 0.56
BP 170630C00035000 C 06/30/17 35.0 0.25 0.28
BP 170630C00035500 C 06/30/17 35.5 0.09 0.10
BP 170630C00036000 C 06/30/17 36.0 0.03 0.05
BP 170630C00036500 C 06/30/17 36.5 0.00 0.03
BP 170630C00037000 C 06/30/17 37.0 0.00 0.02
BP 170630C00037500 C 06/30/17 37.5 0.00 0.02
BP 170630C00038000 C 06/30/17 38.0 0.00 0.02
BP 170630C00038500 C 06/30/17 38.5 0.00 0.02
BP 170630C00039000 C 06/30/17 39.0 0.00 0.02
BP 170630C00039500 C 06/30/17 39.5 0.00 0.02
BP 170630C00040000 C 06/30/17 40.0 0.00 0.02
BP 170630C00040500 C 06/30/17 40.5 0.00 0.02
BP 170630C00041000 C 06/30/17 41.0 0.00 0.02
BP 170630C00041500 C 06/30/17 41.5 0.00 0.02
BP 170630C00042000 C 06/30/17 42.0 0.00 0.01
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 0.02
BP 170630P00030500 P 06/30/17 30.5 0.00 0.02
BP 170630P00031000 P 06/30/17 31.0 0.00 0.02
BP 170630P00031500 P 06/30/17 31.5 0.00 0.02
BP 170630P00032000 P 06/30/17 32.0 0.00 0.02
BP 170630P00032500 P 06/30/17 32.5 0.00 0.03
BP 170630P00033000 P 06/30/17 33.0 0.00 0.03
BP 170630P00033500 P 06/30/17 33.5 0.02 0.06
BP 170630P00034000 P 06/30/17 34.0 0.08 0.10
BP 170630P00034500 P 06/30/17 34.5 0.19 0.22
BP 170630P00035000 P 06/30/17 35.0 0.40 0.44
BP 170630P00035500 P 06/30/17 35.5 0.73 0.79
BP 170630P00036000 P 06/30/17 36.0 1.13 1.22
BP 170630P00036500 P 06/30/17 36.5 1.64 1.70
BP 170630P00037000 P 06/30/17 37.0 2.13 2.25
BP 170630P00037500 P 06/30/17 37.5 2.60 2.95
BP 170630P00038000 P 06/30/17 38.0 3.00 3.60
BP 170630P00038500 P 06/30/17 38.5 3.60 3.90
BP 170630P00039000 P 06/30/17 39.0 4.10 4.25
BP 170630P00039500 P 06/30/17 39.5 4.60 4.70
BP 170630P00040000 P 06/30/17 40.0 5.10 5.30
BP 170630P00040500 P 06/30/17 40.5 5.60 5.70
BP 170630P00041000 P 06/30/17 41.0 6.10 6.35
BP 170630P00041500 P 06/30/17 41.5 6.60 6.85
BP 170630P00042000 P 06/30/17 42.0 7.10 7.25
BP 170630P00042500 P 06/30/17 42.5 7.60 7.85
BP 170630P00043000 P 06/30/17 43.0 8.10 8.35
BP 170630P00043500 P 06/30/17 43.5 8.60 8.85
BP 170630P00044000 P 06/30/17 44.0 9.10 9.45
BP 170707C00028000 C 07/07/17 28.0 6.80 7.00
BP 170707C00029000 C 07/07/17 29.0 5.80 5.95
BP 170707C00029500 C 07/07/17 29.5 5.30 5.50
BP 170707C00030000 C 07/07/17 30.0 4.80 5.15
BP 170707C00030500 C 07/07/17 30.5 4.30 4.55
BP 170707C00031000 C 07/07/17 31.0 3.80 3.95
BP 170707C00031500 C 07/07/17 31.5 3.30 3.45
BP 170707C00032000 C 07/07/17 32.0 2.81 2.92
BP 170707C00032500 C 07/07/17 32.5 2.31 2.51
BP 170707C00033000 C 07/07/17 33.0 1.86 1.95
BP 170707C00033500 C 07/07/17 33.5 1.41 1.50
BP 170707C00034000 C 07/07/17 34.0 0.99 1.09
BP 170707C00034500 C 07/07/17 34.5 0.62 0.70
BP 170707C00035000 C 07/07/17 35.0 0.35 0.43
BP 170707C00035500 C 07/07/17 35.5 0.19 0.21
BP 170707C00036000 C 07/07/17 36.0 0.07 0.11
BP 170707C00036500 C 07/07/17 36.5 0.02 0.06
BP 170707C00037000 C 07/07/17 37.0 0.00 0.04
BP 170707C00037500 C 07/07/17 37.5 0.00 0.03
BP 170707C00038000 C 07/07/17 38.0 0.00 0.02
BP 170707C00038500 C 07/07/17 38.5 0.00 0.02
BP 170707C00039000 C 07/07/17 39.0 0.00 0.02
BP 170707C00039500 C 07/07/17 39.5 0.00 0.02
BP 170707C00040000 C 07/07/17 40.0 0.00 0.02
BP 170707C00040500 C 07/07/17 40.5 0.00 0.02
BP 170707C00041000 C 07/07/17 41.0 0.00 0.02
BP 170707C00041500 C 07/07/17 41.5 0.00 0.02
BP 170707C00042000 C 07/07/17 42.0 0.00 0.02
BP 170707C00043000 C 07/07/17 43.0 0.00 0.02
BP 170707C00044000 C 07/07/17 44.0 0.00 0.02
BP 170707C00045000 C 07/07/17 45.0 0.00 0.02
BP 170707P00028000 P 07/07/17 28.0 0.00 0.02
BP 170707P00029000 P 07/07/17 29.0 0.00 0.02
BP 170707P00029500 P 07/07/17 29.5 0.00 0.02
BP 170707P00030000 P 07/07/17 30.0 0.00 0.02
BP 170707P00030500 P 07/07/17 30.5 0.00 0.02
BP 170707P00031000 P 07/07/17 31.0 0.00 0.02
BP 170707P00031500 P 07/07/17 31.5 0.00 0.03
BP 170707P00032000 P 07/07/17 32.0 0.00 0.04
BP 170707P00032500 P 07/07/17 32.5 0.00 0.04
BP 170707P00033000 P 07/07/17 33.0 0.03 0.07
BP 170707P00033500 P 07/07/17 33.5 0.07 0.11
BP 170707P00034000 P 07/07/17 34.0 0.15 0.20
BP 170707P00034500 P 07/07/17 34.5 0.28 0.35
BP 170707P00035000 P 07/07/17 35.0 0.49 0.57
BP 170707P00035500 P 07/07/17 35.5 0.79 0.88
BP 170707P00036000 P 07/07/17 36.0 1.19 1.29
BP 170707P00036500 P 07/07/17 36.5 1.43 1.77
BP 170707P00037000 P 07/07/17 37.0 2.11 2.34
BP 170707P00037500 P 07/07/17 37.5 2.62 2.87
BP 170707P00038000 P 07/07/17 38.0 3.10 3.60
BP 170707P00038500 P 07/07/17 38.5 3.60 3.75
BP 170707P00039000 P 07/07/17 39.0 4.10 4.25
BP 170707P00039500 P 07/07/17 39.5 4.45 4.80
BP 170707P00040000 P 07/07/17 40.0 5.00 5.25
BP 170707P00040500 P 07/07/17 40.5 5.50 5.75
BP 170707P00041000 P 07/07/17 41.0 6.00 6.25
BP 170707P00041500 P 07/07/17 41.5 6.55 6.75
BP 170707P00042000 P 07/07/17 42.0 6.85 7.45
BP 170707P00043000 P 07/07/17 43.0 8.10 8.65
BP 170707P00044000 P 07/07/17 44.0 9.10 9.70
BP 170707P00045000 P 07/07/17 45.0 10.10 10.55
BP 170714C00028000 C 07/14/17 28.0 6.80 7.20
BP 170714C00029000 C 07/14/17 29.0 5.80 6.00
BP 170714C00030000 C 07/14/17 30.0 4.80 5.00
BP 170714C00031000 C 07/14/17 31.0 3.80 3.95
BP 170714C00032000 C 07/14/17 32.0 2.84 2.96
BP 170714C00033000 C 07/14/17 33.0 1.93 2.02
BP 170714C00034000 C 07/14/17 34.0 1.09 1.18
BP 170714C00035000 C 07/14/17 35.0 0.47 0.55
BP 170714C00036000 C 07/14/17 36.0 0.14 0.19
BP 170714C00037000 C 07/14/17 37.0 0.02 0.06
BP 170714C00038000 C 07/14/17 38.0 0.00 0.03
BP 170714C00039000 C 07/14/17 39.0 0.00 0.02
BP 170714C00040000 C 07/14/17 40.0 0.00 0.02
BP 170714C00041000 C 07/14/17 41.0 0.00 0.02
BP 170714C00042000 C 07/14/17 42.0 0.00 0.02
BP 170714C00043000 C 07/14/17 43.0 0.00 0.02
BP 170714P00028000 P 07/14/17 28.0 0.00 0.02
BP 170714P00029000 P 07/14/17 29.0 0.00 0.02
BP 170714P00030000 P 07/14/17 30.0 0.00 0.02
BP 170714P00031000 P 07/14/17 31.0 0.00 0.04
BP 170714P00032000 P 07/14/17 32.0 0.02 0.05
BP 170714P00033000 P 07/14/17 33.0 0.08 0.12
BP 170714P00034000 P 07/14/17 34.0 0.23 0.29
BP 170714P00035000 P 07/14/17 35.0 0.60 0.66
BP 170714P00036000 P 07/14/17 36.0 1.25 1.34
BP 170714P00037000 P 07/14/17 37.0 2.13 2.22
BP 170714P00038000 P 07/14/17 38.0 3.10 3.25
BP 170714P00039000 P 07/14/17 39.0 4.10 4.25
BP 170714P00040000 P 07/14/17 40.0 5.10 5.65
BP 170714P00041000 P 07/14/17 41.0 6.10 6.35
BP 170714P00042000 P 07/14/17 42.0 7.10 7.20
BP 170714P00043000 P 07/14/17 43.0 8.10 8.55
BP 170721C00020000 C 07/21/17 20.0 14.70 15.55
BP 170721C00021000 C 07/21/17 21.0 13.75 14.40
BP 170721C00022000 C 07/21/17 22.0 12.75 13.20
BP 170721C00023000 C 07/21/17 23.0 11.80 12.45
BP 170721C00024000 C 07/21/17 24.0 10.75 11.40
BP 170721C00025000 C 07/21/17 25.0 9.80 10.30
BP 170721C00026000 C 07/21/17 26.0 8.80 9.50
BP 170721C00027000 C 07/21/17 27.0 7.80 8.40
BP 170721C00028000 C 07/21/17 28.0 6.80 7.15
BP 170721C00029000 C 07/21/17 29.0 5.80 5.95
BP 170721C00029500 C 07/21/17 29.5 5.35 5.45
BP 170721C00030000 C 07/21/17 30.0 4.85 4.95
BP 170721C00030500 C 07/21/17 30.5 4.35 4.45
BP 170721C00031000 C 07/21/17 31.0 3.85 3.95
BP 170721C00031500 C 07/21/17 31.5 3.35 3.50
BP 170721C00032000 C 07/21/17 32.0 2.91 2.99
BP 170721C00032500 C 07/21/17 32.5 2.43 2.52
BP 170721C00033000 C 07/21/17 33.0 1.99 2.07
BP 170721C00033500 C 07/21/17 33.5 1.57 1.65
BP 170721C00034000 C 07/21/17 34.0 1.19 1.24
BP 170721C00034500 C 07/21/17 34.5 0.84 0.91
BP 170721C00035000 C 07/21/17 35.0 0.56 0.61
BP 170721C00035500 C 07/21/17 35.5 0.36 0.41
BP 170721C00036000 C 07/21/17 36.0 0.21 0.25
BP 170721C00036500 C 07/21/17 36.5 0.11 0.16
BP 170721C00037000 C 07/21/17 37.0 0.07 0.10
BP 170721C00037500 C 07/21/17 37.5 0.02 0.07
BP 170721C00038000 C 07/21/17 38.0 0.01 0.05
BP 170721C00038500 C 07/21/17 38.5 0.00 0.04
BP 170721C00039000 C 07/21/17 39.0 0.01 0.02
BP 170721C00039500 C 07/21/17 39.5 0.00 0.02
BP 170721C00040000 C 07/21/17 40.0 0.00 0.02
BP 170721C00040500 C 07/21/17 40.5 0.00 0.02
BP 170721C00041000 C 07/21/17 41.0 0.00 0.02
BP 170721C00041500 C 07/21/17 41.5 0.00 0.02
BP 170721C00042000 C 07/21/17 42.0 0.00 0.02
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 0.00 0.02
BP 170721P00028000 P 07/21/17 28.0 0.00 0.02
BP 170721P00029000 P 07/21/17 29.0 0.00 0.02
BP 170721P00029500 P 07/21/17 29.5 0.00 0.03
BP 170721P00030000 P 07/21/17 30.0 0.00 0.03
BP 170721P00030500 P 07/21/17 30.5 0.01 0.04
BP 170721P00031000 P 07/21/17 31.0 0.01 0.04
BP 170721P00031500 P 07/21/17 31.5 0.03 0.06
BP 170721P00032000 P 07/21/17 32.0 0.05 0.08
BP 170721P00032500 P 07/21/17 32.5 0.08 0.12
BP 170721P00033000 P 07/21/17 33.0 0.13 0.17
BP 170721P00033500 P 07/21/17 33.5 0.21 0.24
BP 170721P00034000 P 07/21/17 34.0 0.32 0.35
BP 170721P00034500 P 07/21/17 34.5 0.47 0.52
BP 170721P00035000 P 07/21/17 35.0 0.68 0.74
BP 170721P00035500 P 07/21/17 35.5 0.97 1.05
BP 170721P00036000 P 07/21/17 36.0 1.32 1.38
BP 170721P00036500 P 07/21/17 36.5 1.71 1.83
BP 170721P00037000 P 07/21/17 37.0 1.77 2.30
BP 170721P00037500 P 07/21/17 37.5 2.42 2.92
BP 170721P00038000 P 07/21/17 38.0 3.10 3.35
BP 170721P00038500 P 07/21/17 38.5 3.60 3.80
BP 170721P00039000 P 07/21/17 39.0 4.10 4.35
BP 170721P00039500 P 07/21/17 39.5 4.60 4.75
BP 170721P00040000 P 07/21/17 40.0 5.10 5.30
BP 170721P00040500 P 07/21/17 40.5 5.60 5.75
BP 170721P00041000 P 07/21/17 41.0 6.10 6.30
BP 170721P00041500 P 07/21/17 41.5 6.60 6.75
BP 170721P00042000 P 07/21/17 42.0 7.10 7.35
BP 170721P00043000 P 07/21/17 43.0 8.05 8.60
BP 170721P00044000 P 07/21/17 44.0 9.10 9.65
BP 170721P00045000 P 07/21/17 45.0 10.10 10.60
BP 170728C00028000 C 07/28/17 28.0 6.80 7.05
BP 170728C00029000 C 07/28/17 29.0 5.80 6.05
BP 170728C00030000 C 07/28/17 30.0 4.65 5.15
BP 170728C00031000 C 07/28/17 31.0 3.80 4.30
BP 170728C00032000 C 07/28/17 32.0 2.91 3.20
BP 170728C00033000 C 07/28/17 33.0 2.04 2.17
BP 170728C00034000 C 07/28/17 34.0 1.25 1.38
BP 170728C00035000 C 07/28/17 35.0 0.65 0.76
BP 170728C00036000 C 07/28/17 36.0 0.27 0.36
BP 170728C00037000 C 07/28/17 37.0 0.09 0.15
BP 170728C00038000 C 07/28/17 38.0 0.02 0.06
BP 170728C00039000 C 07/28/17 39.0 0.00 0.03
BP 170728C00040000 C 07/28/17 40.0 0.00 0.02
BP 170728C00041000 C 07/28/17 41.0 0.00 0.02
BP 170728C00042000 C 07/28/17 42.0 0.00 0.02
BP 170728P00028000 P 07/28/17 28.0 0.00 0.02
BP 170728P00029000 P 07/28/17 29.0 0.00 0.03
BP 170728P00030000 P 07/28/17 30.0 0.00 0.05
BP 170728P00031000 P 07/28/17 31.0 0.03 0.07
BP 170728P00032000 P 07/28/17 32.0 0.07 0.12
BP 170728P00033000 P 07/28/17 33.0 0.17 0.24
BP 170728P00034000 P 07/28/17 34.0 0.37 0.46
BP 170728P00035000 P 07/28/17 35.0 0.76 0.85
BP 170728P00036000 P 07/28/17 36.0 1.36 1.48
BP 170728P00037000 P 07/28/17 37.0 2.16 2.30
BP 170728P00038000 P 07/28/17 38.0 3.00 3.40
BP 170728P00039000 P 07/28/17 39.0 3.95 4.45
BP 170728P00040000 P 07/28/17 40.0 4.90 5.40
BP 170728P00041000 P 07/28/17 41.0 5.55 6.95
BP 170728P00042000 P 07/28/17 42.0 6.55 7.80
BP 170804C00028000 C 08/04/17 28.0 6.65 7.20
BP 170804C00029000 C 08/04/17 29.0 5.55 6.20
BP 170804C00030000 C 08/04/17 30.0 4.50 5.25
BP 170804C00031000 C 08/04/17 31.0 3.45 4.30
BP 170804C00032000 C 08/04/17 32.0 2.82 3.15
BP 170804C00033000 C 08/04/17 33.0 2.07 2.27
BP 170804C00034000 C 08/04/17 34.0 1.36 1.48
BP 170804C00035000 C 08/04/17 35.0 0.79 0.91
BP 170804C00036000 C 08/04/17 36.0 0.37 0.49
BP 170804C00037000 C 08/04/17 37.0 0.15 0.24
BP 170804C00038000 C 08/04/17 38.0 0.06 0.11
BP 170804C00039000 C 08/04/17 39.0 0.00 0.06
BP 170804C00040000 C 08/04/17 40.0 0.00 0.04
BP 170804C00041000 C 08/04/17 41.0 0.00 0.03
BP 170804P00028000 P 08/04/17 28.0 0.00 0.05
BP 170804P00029000 P 08/04/17 29.0 0.00 0.05
BP 170804P00030000 P 08/04/17 30.0 0.00 0.08
BP 170804P00031000 P 08/04/17 31.0 0.06 0.10
BP 170804P00032000 P 08/04/17 32.0 0.13 0.20
BP 170804P00033000 P 08/04/17 33.0 0.25 0.36
BP 170804P00034000 P 08/04/17 34.0 0.49 0.60
BP 170804P00035000 P 08/04/17 35.0 0.88 1.04
BP 170804P00036000 P 08/04/17 36.0 1.47 1.63
BP 170804P00037000 P 08/04/17 37.0 2.19 2.47
BP 170804P00038000 P 08/04/17 38.0 1.72 5.00
BP 170804P00039000 P 08/04/17 39.0 3.80 4.75
BP 170804P00040000 P 08/04/17 40.0 3.60 7.50
BP 170804P00041000 P 08/04/17 41.0 4.35 8.50
BP 170818C00024000 C 08/18/17 24.0 10.75 11.35
BP 170818C00025000 C 08/18/17 25.0 9.75 10.55
BP 170818C00026000 C 08/18/17 26.0 8.85 9.15
BP 170818C00027000 C 08/18/17 27.0 7.85 8.15
BP 170818C00028000 C 08/18/17 28.0 6.85 6.95
BP 170818C00029000 C 08/18/17 29.0 5.85 6.00
BP 170818C00030000 C 08/18/17 30.0 4.85 5.00
BP 170818C00031000 C 08/18/17 31.0 3.90 4.05
BP 170818C00032000 C 08/18/17 32.0 3.00 3.15
BP 170818C00033000 C 08/18/17 33.0 2.14 2.26
BP 170818C00034000 C 08/18/17 34.0 1.39 1.51
BP 170818C00035000 C 08/18/17 35.0 0.81 0.90
BP 170818C00036000 C 08/18/17 36.0 0.42 0.49
BP 170818C00037000 C 08/18/17 37.0 0.20 0.23
BP 170818C00038000 C 08/18/17 38.0 0.09 0.12
BP 170818C00039000 C 08/18/17 39.0 0.02 0.06
BP 170818C00040000 C 08/18/17 40.0 0.00 0.04
BP 170818C00041000 C 08/18/17 41.0 0.00 0.02
BP 170818C00042000 C 08/18/17 42.0 0.00 0.02
BP 170818C00043000 C 08/18/17 43.0 0.00 0.02
BP 170818C00044000 C 08/18/17 44.0 0.00 0.02
BP 170818C00045000 C 08/18/17 45.0 0.00 0.02
BP 170818P00024000 P 08/18/17 24.0 0.00 0.02
BP 170818P00025000 P 08/18/17 25.0 0.00 0.03
BP 170818P00026000 P 08/18/17 26.0 0.01 0.03
BP 170818P00027000 P 08/18/17 27.0 0.01 0.05
BP 170818P00028000 P 08/18/17 28.0 0.02 0.07
BP 170818P00029000 P 08/18/17 29.0 0.05 0.08
BP 170818P00030000 P 08/18/17 30.0 0.09 0.13
BP 170818P00031000 P 08/18/17 31.0 0.15 0.20
BP 170818P00032000 P 08/18/17 32.0 0.28 0.34
BP 170818P00033000 P 08/18/17 33.0 0.49 0.55
BP 170818P00034000 P 08/18/17 34.0 0.83 0.88
BP 170818P00035000 P 08/18/17 35.0 1.33 1.38
BP 170818P00036000 P 08/18/17 36.0 1.99 2.09
BP 170818P00037000 P 08/18/17 37.0 2.80 2.89
BP 170818P00038000 P 08/18/17 38.0 3.65 3.80
BP 170818P00039000 P 08/18/17 39.0 4.60 4.75
BP 170818P00040000 P 08/18/17 40.0 5.60 5.75
BP 170818P00041000 P 08/18/17 41.0 6.60 6.70
BP 170818P00042000 P 08/18/17 42.0 7.60 7.95
BP 170818P00043000 P 08/18/17 43.0 8.50 8.80
BP 170818P00044000 P 08/18/17 44.0 9.60 10.25
BP 170818P00045000 P 08/18/17 45.0 10.60 11.60
BP 170915C00029000 C 09/15/17 29.0 5.85 6.00
BP 170915C00030000 C 09/15/17 30.0 4.90 5.00
BP 170915C00031000 C 09/15/17 31.0 3.95 4.15
BP 170915C00032000 C 09/15/17 32.0 3.05 3.15
BP 170915C00033000 C 09/15/17 33.0 2.24 2.33
BP 170915C00034000 C 09/15/17 34.0 1.53 1.60
BP 170915C00035000 C 09/15/17 35.0 0.97 1.03
BP 170915C00036000 C 09/15/17 36.0 0.57 0.62
BP 170915C00037000 C 09/15/17 37.0 0.32 0.36
BP 170915C00038000 C 09/15/17 38.0 0.16 0.19
BP 170915C00039000 C 09/15/17 39.0 0.08 0.12
BP 170915C00040000 C 09/15/17 40.0 0.03 0.06
BP 170915C00041000 C 09/15/17 41.0 0.01 0.04
BP 170915P00029000 P 09/15/17 29.0 0.11 0.14
BP 170915P00030000 P 09/15/17 30.0 0.17 0.22
BP 170915P00031000 P 09/15/17 31.0 0.28 0.31
BP 170915P00032000 P 09/15/17 32.0 0.44 0.49
BP 170915P00033000 P 09/15/17 33.0 0.69 0.73
BP 170915P00034000 P 09/15/17 34.0 1.03 1.10
BP 170915P00035000 P 09/15/17 35.0 1.53 1.61
BP 170915P00036000 P 09/15/17 36.0 2.15 2.25
BP 170915P00037000 P 09/15/17 37.0 2.92 3.00
BP 170915P00038000 P 09/15/17 38.0 3.75 3.95
BP 170915P00039000 P 09/15/17 39.0 4.65 4.80
BP 170915P00040000 P 09/15/17 40.0 5.60 5.75
BP 170915P00041000 P 09/15/17 41.0 6.60 6.85
BP 171020C00023000 C 10/20/17 23.0 11.65 12.35
BP 171020C00024000 C 10/20/17 24.0 10.25 11.25
BP 171020C00025000 C 10/20/17 25.0 9.60 10.25
BP 171020C00026000 C 10/20/17 26.0 8.55 9.15
BP 171020C00027000 C 10/20/17 27.0 7.60 8.15
BP 171020C00028000 C 10/20/17 28.0 6.85 7.00
BP 171020C00029000 C 10/20/17 29.0 5.80 6.10
BP 171020C00030000 C 10/20/17 30.0 4.90 5.10
BP 171020C00031000 C 10/20/17 31.0 4.00 4.15
BP 171020C00032000 C 10/20/17 32.0 3.15 3.30
BP 171020C00033000 C 10/20/17 33.0 2.40 2.50
BP 171020C00034000 C 10/20/17 34.0 1.74 1.81
BP 171020C00035000 C 10/20/17 35.0 1.20 1.25
BP 171020C00036000 C 10/20/17 36.0 0.80 0.84
BP 171020C00037000 C 10/20/17 37.0 0.49 0.53
BP 171020C00038000 C 10/20/17 38.0 0.30 0.32
BP 171020C00039000 C 10/20/17 39.0 0.16 0.19
BP 171020C00040000 C 10/20/17 40.0 0.09 0.12
BP 171020C00041000 C 10/20/17 41.0 0.04 0.09
BP 171020C00042000 C 10/20/17 42.0 0.00 0.06
BP 171020C00043000 C 10/20/17 43.0 0.00 0.04
BP 171020C00044000 C 10/20/17 44.0 0.00 0.02
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 0.06
BP 171020P00025000 P 10/20/17 25.0 0.04 0.08
BP 171020P00026000 P 10/20/17 26.0 0.06 0.10
BP 171020P00027000 P 10/20/17 27.0 0.08 0.10
BP 171020P00028000 P 10/20/17 28.0 0.13 0.17
BP 171020P00029000 P 10/20/17 29.0 0.19 0.23
BP 171020P00030000 P 10/20/17 30.0 0.28 0.33
BP 171020P00031000 P 10/20/17 31.0 0.41 0.48
BP 171020P00032000 P 10/20/17 32.0 0.60 0.65
BP 171020P00033000 P 10/20/17 33.0 0.87 0.93
BP 171020P00034000 P 10/20/17 34.0 1.24 1.30
BP 171020P00035000 P 10/20/17 35.0 1.74 1.79
BP 171020P00036000 P 10/20/17 36.0 2.31 2.41
BP 171020P00037000 P 10/20/17 37.0 3.05 3.15
BP 171020P00038000 P 10/20/17 38.0 3.85 4.00
BP 171020P00039000 P 10/20/17 39.0 4.70 4.85
BP 171020P00040000 P 10/20/17 40.0 5.60 5.90
BP 171020P00041000 P 10/20/17 41.0 6.60 6.75
BP 171020P00042000 P 10/20/17 42.0 7.60 7.80
BP 171020P00043000 P 10/20/17 43.0 8.40 8.90
BP 171020P00044000 P 10/20/17 44.0 9.35 10.15
BP 171020P00045000 P 10/20/17 45.0 10.05 11.70
BP 180119C00015000 C 01/19/18 15.0 19.35 20.85
BP 180119C00018000 C 01/19/18 18.0 15.80 17.85
BP 180119C00020000 C 01/19/18 20.0 14.45 15.10
BP 180119C00021000 C 01/19/18 21.0 13.20 14.15
BP 180119C00022000 C 01/19/18 22.0 12.45 13.15
BP 180119C00023000 C 01/19/18 23.0 11.50 12.20
BP 180119C00024000 C 01/19/18 24.0 10.65 11.10
BP 180119C00025000 C 01/19/18 25.0 9.65 10.05
BP 180119C00026000 C 01/19/18 26.0 8.70 9.10
BP 180119C00027000 C 01/19/18 27.0 7.80 8.00
BP 180119C00028000 C 01/19/18 28.0 6.75 7.15
BP 180119C00029000 C 01/19/18 29.0 5.80 6.25
BP 180119C00030000 C 01/19/18 30.0 5.00 5.15
BP 180119C00031000 C 01/19/18 31.0 4.15 4.30
BP 180119C00032000 C 01/19/18 32.0 3.35 3.50
BP 180119C00033000 C 01/19/18 33.0 2.64 2.78
BP 180119C00034000 C 01/19/18 34.0 2.06 2.14
BP 180119C00035000 C 01/19/18 35.0 1.56 1.65
BP 180119C00036000 C 01/19/18 36.0 1.15 1.22
BP 180119C00037000 C 01/19/18 37.0 0.80 0.89
BP 180119C00038000 C 01/19/18 38.0 0.58 0.66
BP 180119C00039000 C 01/19/18 39.0 0.39 0.46
BP 180119C00040000 C 01/19/18 40.0 0.24 0.30
BP 180119C00041000 C 01/19/18 41.0 0.16 0.23
BP 180119C00042000 C 01/19/18 42.0 0.11 0.15
BP 180119C00043000 C 01/19/18 43.0 0.07 0.12
BP 180119C00044000 C 01/19/18 44.0 0.04 0.08
BP 180119C00045000 C 01/19/18 45.0 0.00 0.06
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 0.04
BP 180119P00018000 P 01/19/18 18.0 0.01 0.04
BP 180119P00020000 P 01/19/18 20.0 0.00 0.09
BP 180119P00021000 P 01/19/18 21.0 0.04 0.10
BP 180119P00022000 P 01/19/18 22.0 0.06 0.12
BP 180119P00023000 P 01/19/18 23.0 0.08 0.14
BP 180119P00024000 P 01/19/18 24.0 0.12 0.18
BP 180119P00025000 P 01/19/18 25.0 0.16 0.23
BP 180119P00026000 P 01/19/18 26.0 0.21 0.28
BP 180119P00027000 P 01/19/18 27.0 0.28 0.35
BP 180119P00028000 P 01/19/18 28.0 0.40 0.46
BP 180119P00029000 P 01/19/18 29.0 0.51 0.58
BP 180119P00030000 P 01/19/18 30.0 0.68 0.76
BP 180119P00031000 P 01/19/18 31.0 0.91 0.98
BP 180119P00032000 P 01/19/18 32.0 1.19 1.27
BP 180119P00033000 P 01/19/18 33.0 1.54 1.63
BP 180119P00034000 P 01/19/18 34.0 2.00 2.06
BP 180119P00035000 P 01/19/18 35.0 2.46 2.60
BP 180119P00036000 P 01/19/18 36.0 3.10 3.25
BP 180119P00037000 P 01/19/18 37.0 3.80 3.90
BP 180119P00038000 P 01/19/18 38.0 4.55 4.70
BP 180119P00039000 P 01/19/18 39.0 5.35 5.50
BP 180119P00040000 P 01/19/18 40.0 6.25 6.40
BP 180119P00041000 P 01/19/18 41.0 7.10 7.30
BP 180119P00042000 P 01/19/18 42.0 8.00 8.40
BP 180119P00043000 P 01/19/18 43.0 8.90 9.30
BP 180119P00044000 P 01/19/18 44.0 9.90 10.30
BP 180119P00045000 P 01/19/18 45.0 10.90 11.25
BP 180119P00047000 P 01/19/18 47.0 12.80 13.35
BP 180119P00050000 P 01/19/18 50.0 15.80 16.40
BP 190118C00018000 C 01/18/19 18.0 16.55 17.45
BP 190118C00020000 C 01/18/19 20.0 14.40 15.45
BP 190118C00023000 C 01/18/19 23.0 11.55 12.20
BP 190118C00025000 C 01/18/19 25.0 9.05 10.25
BP 190118C00028000 C 01/18/19 28.0 6.75 7.25
BP 190118C00030000 C 01/18/19 30.0 5.25 5.50
BP 190118C00032000 C 01/18/19 32.0 3.85 4.05
BP 190118C00035000 C 01/18/19 35.0 2.40 2.55
BP 190118C00037000 C 01/18/19 37.0 1.60 1.75
BP 190118C00040000 C 01/18/19 40.0 0.87 1.00
BP 190118C00042000 C 01/18/19 42.0 0.57 0.85
BP 190118C00045000 C 01/18/19 45.0 0.29 0.37
BP 190118C00047000 C 01/18/19 47.0 0.20 0.30
BP 190118C00050000 C 01/18/19 50.0 0.10 0.21
BP 190118P00018000 P 01/18/19 18.0 0.17 0.37
BP 190118P00020000 P 01/18/19 20.0 0.30 0.50
BP 190118P00023000 P 01/18/19 23.0 0.60 0.78
BP 190118P00025000 P 01/18/19 25.0 0.91 1.06
BP 190118P00028000 P 01/18/19 28.0 1.64 1.76
BP 190118P00030000 P 01/18/19 30.0 2.26 2.47
BP 190118P00032000 P 01/18/19 32.0 3.15 3.30
BP 190118P00035000 P 01/18/19 35.0 4.70 4.95
BP 190118P00037000 P 01/18/19 37.0 6.00 6.25
BP 190118P00040000 P 01/18/19 40.0 8.30 8.55
BP 190118P00042000 P 01/18/19 42.0 9.95 10.20
BP 190118P00045000 P 01/18/19 45.0 12.40 12.95
BP 190118P00047000 P 01/18/19 47.0 14.05 14.80
BP 190118P00050000 P 01/18/19 50.0 17.10 17.70

OPRA data is delayed 15 minutes.