Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Bpz Resources Inc (BPZ)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPZ 140419C00001000 C 04/19/14 1.0 1.70 2.05
BPZ 140419C00002000 C 04/19/14 2.0 0.90 1.00
BPZ 140419C00003000 C 04/19/14 3.0 0.00 0.20
BPZ 140419C00004000 C 04/19/14 4.0 0.00 0.05
BPZ 140419C00005000 C 04/19/14 5.0 0.00 0.25
BPZ 140419C00006000 C 04/19/14 6.0 0.00 0.25
BPZ 140419C00007000 C 04/19/14 7.0 0.00 0.25
BPZ 140419P00001000 P 04/19/14 1.0 0.00 0.05
BPZ 140419P00002000 P 04/19/14 2.0 0.00 0.15
BPZ 140419P00003000 P 04/19/14 3.0 0.00 0.10
BPZ 140419P00004000 P 04/19/14 4.0 0.95 1.20
BPZ 140419P00005000 P 04/19/14 5.0 1.95 2.20
BPZ 140419P00006000 P 04/19/14 6.0 2.95 3.20
BPZ 140419P00007000 P 04/19/14 7.0 3.90 4.50
BPZ 140517C00001000 C 05/17/14 1.0 1.65 2.10
BPZ 140517C00002000 C 05/17/14 2.0 0.70 1.00
BPZ 140517C00003000 C 05/17/14 3.0 0.15 0.25
BPZ 140517C00004000 C 05/17/14 4.0 0.00 0.20
BPZ 140517C00005000 C 05/17/14 5.0 0.00 0.25
BPZ 140517C00006000 C 05/17/14 6.0 0.00 0.25
BPZ 140517C00007000 C 05/17/14 7.0 0.00 0.25
BPZ 140517C00008000 C 05/17/14 8.0 0.00 0.25
BPZ 140517P00001000 P 05/17/14 1.0 0.00 0.25
BPZ 140517P00002000 P 05/17/14 2.0 0.00 0.20
BPZ 140517P00003000 P 05/17/14 3.0 0.25 0.40
BPZ 140517P00004000 P 05/17/14 4.0 1.05 1.35
BPZ 140517P00005000 P 05/17/14 5.0 2.00 2.40
BPZ 140517P00006000 P 05/17/14 6.0 2.70 3.60
BPZ 140517P00007000 P 05/17/14 7.0 4.00 4.60
BPZ 140517P00008000 P 05/17/14 8.0 4.70 5.50
BPZ 140621C00001000 C 06/21/14 1.0 1.65 2.10
BPZ 140621C00002000 C 06/21/14 2.0 0.95 1.05
BPZ 140621C00003000 C 06/21/14 3.0 0.25 0.40
BPZ 140621C00004000 C 06/21/14 4.0 0.00 0.25
BPZ 140621C00005000 C 06/21/14 5.0 0.00 0.25
BPZ 140621C00006000 C 06/21/14 6.0 0.00 0.25
BPZ 140621C00007000 C 06/21/14 7.0 0.00 0.25
BPZ 140621C00008000 C 06/21/14 8.0 0.00 0.25
BPZ 140621C00009000 C 06/21/14 9.0 0.00 0.35
BPZ 140621P00001000 P 06/21/14 1.0 0.00 0.25
BPZ 140621P00002000 P 06/21/14 2.0 0.05 0.25
BPZ 140621P00003000 P 06/21/14 3.0 0.35 0.55
BPZ 140621P00004000 P 06/21/14 4.0 1.10 1.40
BPZ 140621P00005000 P 06/21/14 5.0 1.95 2.40
BPZ 140621P00006000 P 06/21/14 6.0 2.75 3.60
BPZ 140621P00007000 P 06/21/14 7.0 4.00 4.60
BPZ 140621P00008000 P 06/21/14 8.0 4.90 5.60
BPZ 140621P00009000 P 06/21/14 9.0 5.90 6.70
BPZ 140920C00001000 C 09/20/14 1.0 1.70 2.00
BPZ 140920C00002000 C 09/20/14 2.0 0.85 1.15
BPZ 140920C00003000 C 09/20/14 3.0 0.30 0.50
BPZ 140920C00004000 C 09/20/14 4.0 0.05 0.25
BPZ 140920C00005000 C 09/20/14 5.0 0.00 0.20
BPZ 140920C00006000 C 09/20/14 6.0 0.00 0.25
BPZ 140920C00007000 C 09/20/14 7.0 0.00 0.25
BPZ 140920P00001000 P 09/20/14 1.0 0.00 0.25
BPZ 140920P00002000 P 09/20/14 2.0 0.10 0.25
BPZ 140920P00003000 P 09/20/14 3.0 0.55 0.85
BPZ 140920P00004000 P 09/20/14 4.0 1.20 1.60
BPZ 140920P00005000 P 09/20/14 5.0 2.15 2.50
BPZ 140920P00006000 P 09/20/14 6.0 3.00 3.50
BPZ 140920P00007000 P 09/20/14 7.0 4.00 4.50

OPRA data is delayed 15 minutes.