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 (2016-08-12)Premium Content

Blackstone Group Lp (BX)
As of Aug 30 2016 12:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BX 160902C00018000 C 09/02/16 18.0 9.55 9.70
BX 160902C00018500 C 09/02/16 18.5 9.05 9.20
BX 160902C00019000 C 09/02/16 19.0 8.55 8.70
BX 160902C00019500 C 09/02/16 19.5 8.05 8.20
BX 160902C00020000 C 09/02/16 20.0 7.55 7.70
BX 160902C00020500 C 09/02/16 20.5 7.05 7.20
BX 160902C00021000 C 09/02/16 21.0 6.55 6.70
BX 160902C00021500 C 09/02/16 21.5 6.05 6.20
BX 160902C00022000 C 09/02/16 22.0 5.55 5.70
BX 160902C00022500 C 09/02/16 22.5 5.05 5.20
BX 160902C00023000 C 09/02/16 23.0 4.55 4.70
BX 160902C00023500 C 09/02/16 23.5 4.05 4.20
BX 160902C00024000 C 09/02/16 24.0 3.55 3.70
BX 160902C00024500 C 09/02/16 24.5 3.05 3.20
BX 160902C00025000 C 09/02/16 25.0 2.63 2.67
BX 160902C00025500 C 09/02/16 25.5 2.13 2.17
BX 160902C00026000 C 09/02/16 26.0 1.63 1.68
BX 160902C00026500 C 09/02/16 26.5 1.13 1.19
BX 160902C00027000 C 09/02/16 27.0 0.68 0.73
BX 160902C00027500 C 09/02/16 27.5 0.31 0.35
BX 160902C00028000 C 09/02/16 28.0 0.09 0.11
BX 160902C00028500 C 09/02/16 28.5 0.00 0.05
BX 160902C00029000 C 09/02/16 29.0 0.00 0.10
BX 160902C00029500 C 09/02/16 29.5 0.00 0.10
BX 160902C00030000 C 09/02/16 30.0 0.00 0.08
BX 160902C00030500 C 09/02/16 30.5 0.00 0.08
BX 160902C00031000 C 09/02/16 31.0 0.00 0.08
BX 160902C00031500 C 09/02/16 31.5 0.00 0.08
BX 160902C00032000 C 09/02/16 32.0 0.00 0.08
BX 160902C00032500 C 09/02/16 32.5 0.00 0.10
BX 160902C00033000 C 09/02/16 33.0 0.00 0.08
BX 160902C00033500 C 09/02/16 33.5 0.00 0.07
BX 160902C00034000 C 09/02/16 34.0 0.00 0.07
BX 160902C00034500 C 09/02/16 34.5 0.00 0.07
BX 160902C00035000 C 09/02/16 35.0 0.00 0.07
BX 160902C00035500 C 09/02/16 35.5 0.00 0.11
BX 160902C00036000 C 09/02/16 36.0 0.00 0.10
BX 160902C00036500 C 09/02/16 36.5 0.00 0.07
BX 160902C00037000 C 09/02/16 37.0 0.00 0.07
BX 160902C00037500 C 09/02/16 37.5 0.00 0.07
BX 160902C00038000 C 09/02/16 38.0 0.00 0.07
BX 160902C00038500 C 09/02/16 38.5 0.00 0.09
BX 160902C00039000 C 09/02/16 39.0 0.00 0.09
BX 160902C00039500 C 09/02/16 39.5 0.00 0.07
BX 160902P00018000 P 09/02/16 18.0 0.00 0.02
BX 160902P00018500 P 09/02/16 18.5 0.00 0.02
BX 160902P00019000 P 09/02/16 19.0 0.00 0.02
BX 160902P00019500 P 09/02/16 19.5 0.00 0.02
BX 160902P00020000 P 09/02/16 20.0 0.00 0.02
BX 160902P00020500 P 09/02/16 20.5 0.00 0.02
BX 160902P00021000 P 09/02/16 21.0 0.00 0.02
BX 160902P00021500 P 09/02/16 21.5 0.00 0.02
BX 160902P00022000 P 09/02/16 22.0 0.00 0.02
BX 160902P00022500 P 09/02/16 22.5 0.00 0.02
BX 160902P00023000 P 09/02/16 23.0 0.00 0.02
BX 160902P00023500 P 09/02/16 23.5 0.00 0.02
BX 160902P00024000 P 09/02/16 24.0 0.00 0.02
BX 160902P00024500 P 09/02/16 24.5 0.00 0.02
BX 160902P00025000 P 09/02/16 25.0 0.00 0.04
BX 160902P00025500 P 09/02/16 25.5 0.00 0.25
BX 160902P00026000 P 09/02/16 26.0 0.00 0.08
BX 160902P00026500 P 09/02/16 26.5 0.02 0.07
BX 160902P00027000 P 09/02/16 27.0 0.06 0.11
BX 160902P00027500 P 09/02/16 27.5 0.18 0.20
BX 160902P00028000 P 09/02/16 28.0 0.44 0.48
BX 160902P00028500 P 09/02/16 28.5 0.86 0.90
BX 160902P00029000 P 09/02/16 29.0 1.34 1.38
BX 160902P00029500 P 09/02/16 29.5 1.84 1.88
BX 160902P00030000 P 09/02/16 30.0 2.34 2.38
BX 160902P00030500 P 09/02/16 30.5 2.83 2.88
BX 160902P00031000 P 09/02/16 31.0 3.30 3.45
BX 160902P00031500 P 09/02/16 31.5 3.80 3.95
BX 160902P00032000 P 09/02/16 32.0 4.30 4.45
BX 160902P00032500 P 09/02/16 32.5 4.80 4.95
BX 160902P00033000 P 09/02/16 33.0 5.30 5.45
BX 160902P00033500 P 09/02/16 33.5 5.80 5.95
BX 160902P00034000 P 09/02/16 34.0 6.30 6.45
BX 160902P00034500 P 09/02/16 34.5 6.80 6.95
BX 160902P00035000 P 09/02/16 35.0 7.30 7.45
BX 160902P00035500 P 09/02/16 35.5 7.80 7.95
BX 160902P00036000 P 09/02/16 36.0 8.30 8.45
BX 160902P00036500 P 09/02/16 36.5 8.80 8.95
BX 160902P00037000 P 09/02/16 37.0 9.30 9.45
BX 160902P00037500 P 09/02/16 37.5 9.80 9.95
BX 160902P00038000 P 09/02/16 38.0 10.30 10.45
BX 160902P00038500 P 09/02/16 38.5 10.80 10.95
BX 160902P00039000 P 09/02/16 39.0 11.30 11.45
BX 160902P00039500 P 09/02/16 39.5 11.80 11.95
BX 160909C00020500 C 09/09/16 20.5 7.05 7.20
BX 160909C00021000 C 09/09/16 21.0 6.55 6.70
BX 160909C00021500 C 09/09/16 21.5 6.05 6.20
BX 160909C00022000 C 09/09/16 22.0 5.55 5.70
BX 160909C00022500 C 09/09/16 22.5 5.05 5.20
BX 160909C00023000 C 09/09/16 23.0 4.55 4.70
BX 160909C00023500 C 09/09/16 23.5 4.10 4.20
BX 160909C00024000 C 09/09/16 24.0 3.60 3.70
BX 160909C00024500 C 09/09/16 24.5 3.10 3.20
BX 160909C00025000 C 09/09/16 25.0 2.64 2.69
BX 160909C00025500 C 09/09/16 25.5 2.15 2.20
BX 160909C00026000 C 09/09/16 26.0 1.67 1.72
BX 160909C00026500 C 09/09/16 26.5 1.21 1.27
BX 160909C00027000 C 09/09/16 27.0 0.81 0.85
BX 160909C00027500 C 09/09/16 27.5 0.47 0.50
BX 160909C00028000 C 09/09/16 28.0 0.22 0.25
BX 160909C00028500 C 09/09/16 28.5 0.08 0.21
BX 160909C00029000 C 09/09/16 29.0 0.00 0.07
BX 160909C00029500 C 09/09/16 29.5 0.00 0.13
BX 160909C00030000 C 09/09/16 30.0 0.00 0.08
BX 160909C00030500 C 09/09/16 30.5 0.00 0.09
BX 160909C00031000 C 09/09/16 31.0 0.00 0.08
BX 160909C00031500 C 09/09/16 31.5 0.00 0.09
BX 160909C00032000 C 09/09/16 32.0 0.00 0.09
BX 160909C00032500 C 09/09/16 32.5 0.00 0.12
BX 160909C00033000 C 09/09/16 33.0 0.00 0.08
BX 160909C00033500 C 09/09/16 33.5 0.00 0.09
BX 160909C00034000 C 09/09/16 34.0 0.00 0.09
BX 160909C00034500 C 09/09/16 34.5 0.00 0.12
BX 160909C00035000 C 09/09/16 35.0 0.00 0.12
BX 160909C00035500 C 09/09/16 35.5 0.00 0.11
BX 160909C00036000 C 09/09/16 36.0 0.00 0.10
BX 160909C00036500 C 09/09/16 36.5 0.00 0.09
BX 160909C00037000 C 09/09/16 37.0 0.00 0.11
BX 160909C00037500 C 09/09/16 37.5 0.00 0.11
BX 160909C00038000 C 09/09/16 38.0 0.00 0.08
BX 160909C00038500 C 09/09/16 38.5 0.00 0.07
BX 160909C00039000 C 09/09/16 39.0 0.00 0.11
BX 160909C00039500 C 09/09/16 39.5 0.00 0.07
BX 160909P00020500 P 09/09/16 20.5 0.00 0.02
BX 160909P00021000 P 09/09/16 21.0 0.00 0.02
BX 160909P00021500 P 09/09/16 21.5 0.00 0.04
BX 160909P00022000 P 09/09/16 22.0 0.00 0.04
BX 160909P00022500 P 09/09/16 22.5 0.00 0.09
BX 160909P00023000 P 09/09/16 23.0 0.00 0.08
BX 160909P00023500 P 09/09/16 23.5 0.00 0.08
BX 160909P00024000 P 09/09/16 24.0 0.00 0.09
BX 160909P00024500 P 09/09/16 24.5 0.00 0.11
BX 160909P00025000 P 09/09/16 25.0 0.00 0.09
BX 160909P00025500 P 09/09/16 25.5 0.02 0.11
BX 160909P00026000 P 09/09/16 26.0 0.04 0.10
BX 160909P00026500 P 09/09/16 26.5 0.09 0.14
BX 160909P00027000 P 09/09/16 27.0 0.17 0.19
BX 160909P00027500 P 09/09/16 27.5 0.33 0.36
BX 160909P00028000 P 09/09/16 28.0 0.58 0.61
BX 160909P00028500 P 09/09/16 28.5 0.93 0.98
BX 160909P00029000 P 09/09/16 29.0 1.37 1.41
BX 160909P00029500 P 09/09/16 29.5 1.85 1.89
BX 160909P00030000 P 09/09/16 30.0 2.34 2.38
BX 160909P00030500 P 09/09/16 30.5 2.84 2.88
BX 160909P00031000 P 09/09/16 31.0 3.30 3.45
BX 160909P00031500 P 09/09/16 31.5 3.80 3.95
BX 160909P00032000 P 09/09/16 32.0 4.30 4.45
BX 160909P00032500 P 09/09/16 32.5 4.80 4.95
BX 160909P00033000 P 09/09/16 33.0 5.30 5.45
BX 160909P00033500 P 09/09/16 33.5 5.80 5.95
BX 160909P00034000 P 09/09/16 34.0 6.30 6.45
BX 160909P00034500 P 09/09/16 34.5 6.80 6.95
BX 160909P00035000 P 09/09/16 35.0 7.30 7.45
BX 160909P00035500 P 09/09/16 35.5 7.80 7.95
BX 160909P00036000 P 09/09/16 36.0 8.30 8.45
BX 160909P00036500 P 09/09/16 36.5 8.80 8.95
BX 160909P00037000 P 09/09/16 37.0 9.30 9.45
BX 160909P00037500 P 09/09/16 37.5 9.80 9.95
BX 160909P00038000 P 09/09/16 38.0 10.30 10.45
BX 160909P00038500 P 09/09/16 38.5 10.80 10.95
BX 160909P00039000 P 09/09/16 39.0 11.30 11.45
BX 160909P00039500 P 09/09/16 39.5 11.80 11.95
BX 160916C00012000 C 09/16/16 12.0 15.55 15.70
BX 160916C00013000 C 09/16/16 13.0 14.55 14.70
BX 160916C00014000 C 09/16/16 14.0 13.55 13.70
BX 160916C00015000 C 09/16/16 15.0 12.55 12.70
BX 160916C00016000 C 09/16/16 16.0 11.55 11.70
BX 160916C00017000 C 09/16/16 17.0 10.55 10.70
BX 160916C00017500 C 09/16/16 17.5 10.05 10.20
BX 160916C00018000 C 09/16/16 18.0 9.55 9.70
BX 160916C00018500 C 09/16/16 18.5 9.05 9.20
BX 160916C00019000 C 09/16/16 19.0 8.55 8.70
BX 160916C00019500 C 09/16/16 19.5 8.05 8.20
BX 160916C00020000 C 09/16/16 20.0 7.60 7.70
BX 160916C00020500 C 09/16/16 20.5 7.10 7.20
BX 160916C00021000 C 09/16/16 21.0 6.60 6.70
BX 160916C00021500 C 09/16/16 21.5 6.10 6.20
BX 160916C00022000 C 09/16/16 22.0 5.60 5.70
BX 160916C00022500 C 09/16/16 22.5 5.10 5.20
BX 160916C00023000 C 09/16/16 23.0 4.60 4.70
BX 160916C00023500 C 09/16/16 23.5 4.10 4.20
BX 160916C00024000 C 09/16/16 24.0 3.60 3.70
BX 160916C00024500 C 09/16/16 24.5 3.10 3.25
BX 160916C00025000 C 09/16/16 25.0 2.68 2.73
BX 160916C00025500 C 09/16/16 25.5 2.20 2.26
BX 160916C00026000 C 09/16/16 26.0 1.74 1.80
BX 160916C00026500 C 09/16/16 26.5 1.31 1.37
BX 160916C00027000 C 09/16/16 27.0 0.93 0.97
BX 160916C00027500 C 09/16/16 27.5 0.61 0.64
BX 160916C00028000 C 09/16/16 28.0 0.36 0.38
BX 160916C00028500 C 09/16/16 28.5 0.18 0.21
BX 160916C00029000 C 09/16/16 29.0 0.09 0.10
BX 160916C00029500 C 09/16/16 29.5 0.01 0.08
BX 160916C00030000 C 09/16/16 30.0 0.01 0.03
BX 160916C00030500 C 09/16/16 30.5 0.00 0.09
BX 160916C00031000 C 09/16/16 31.0 0.00 0.10
BX 160916C00031500 C 09/16/16 31.5 0.00 0.08
BX 160916C00032000 C 09/16/16 32.0 0.00 0.05
BX 160916C00032500 C 09/16/16 32.5 0.00 0.12
BX 160916C00033000 C 09/16/16 33.0 0.00 0.10
BX 160916C00033500 C 09/16/16 33.5 0.00 0.08
BX 160916C00034000 C 09/16/16 34.0 0.00 0.10
BX 160916C00034500 C 09/16/16 34.5 0.00 0.09
BX 160916C00035000 C 09/16/16 35.0 0.00 0.05
BX 160916C00036000 C 09/16/16 36.0 0.00 0.10
BX 160916C00037000 C 09/16/16 37.0 0.00 0.04
BX 160916C00038000 C 09/16/16 38.0 0.00 0.04
BX 160916C00039000 C 09/16/16 39.0 0.00 0.02
BX 160916C00040000 C 09/16/16 40.0 0.00 0.02
BX 160916C00041000 C 09/16/16 41.0 0.00 0.02
BX 160916C00042000 C 09/16/16 42.0 0.00 0.02
BX 160916C00043000 C 09/16/16 43.0 0.00 0.02
BX 160916P00012000 P 09/16/16 12.0 0.00 0.02
BX 160916P00013000 P 09/16/16 13.0 0.00 0.02
BX 160916P00014000 P 09/16/16 14.0 0.00 0.02
BX 160916P00015000 P 09/16/16 15.0 0.00 0.02
BX 160916P00016000 P 09/16/16 16.0 0.00 0.02
BX 160916P00017000 P 09/16/16 17.0 0.00 0.02
BX 160916P00017500 P 09/16/16 17.5 0.00 0.02
BX 160916P00018000 P 09/16/16 18.0 0.00 0.04
BX 160916P00018500 P 09/16/16 18.5 0.00 0.04
BX 160916P00019000 P 09/16/16 19.0 0.00 0.04
BX 160916P00019500 P 09/16/16 19.5 0.00 0.08
BX 160916P00020000 P 09/16/16 20.0 0.00 0.10
BX 160916P00020500 P 09/16/16 20.5 0.00 0.08
BX 160916P00021000 P 09/16/16 21.0 0.00 0.10
BX 160916P00021500 P 09/16/16 21.5 0.00 0.08
BX 160916P00022000 P 09/16/16 22.0 0.00 0.10
BX 160916P00022500 P 09/16/16 22.5 0.00 0.08
BX 160916P00023000 P 09/16/16 23.0 0.00 0.25
BX 160916P00023500 P 09/16/16 23.5 0.00 0.09
BX 160916P00024000 P 09/16/16 24.0 0.00 0.08
BX 160916P00024500 P 09/16/16 24.5 0.02 0.11
BX 160916P00025000 P 09/16/16 25.0 0.05 0.08
BX 160916P00025500 P 09/16/16 25.5 0.07 0.22
BX 160916P00026000 P 09/16/16 26.0 0.12 0.16
BX 160916P00026500 P 09/16/16 26.5 0.18 0.21
BX 160916P00027000 P 09/16/16 27.0 0.29 0.32
BX 160916P00027500 P 09/16/16 27.5 0.46 0.49
BX 160916P00028000 P 09/16/16 28.0 0.71 0.74
BX 160916P00028500 P 09/16/16 28.5 1.03 1.07
BX 160916P00029000 P 09/16/16 29.0 1.43 1.48
BX 160916P00029500 P 09/16/16 29.5 1.88 1.92
BX 160916P00030000 P 09/16/16 30.0 2.35 2.39
BX 160916P00030500 P 09/16/16 30.5 2.84 2.88
BX 160916P00031000 P 09/16/16 31.0 3.30 3.45
BX 160916P00031500 P 09/16/16 31.5 3.80 3.95
BX 160916P00032000 P 09/16/16 32.0 4.30 4.45
BX 160916P00032500 P 09/16/16 32.5 4.80 4.95
BX 160916P00033000 P 09/16/16 33.0 5.30 5.45
BX 160916P00033500 P 09/16/16 33.5 5.80 5.95
BX 160916P00034000 P 09/16/16 34.0 6.30 6.45
BX 160916P00034500 P 09/16/16 34.5 6.80 6.95
BX 160916P00035000 P 09/16/16 35.0 7.30 7.45
BX 160916P00036000 P 09/16/16 36.0 8.30 8.45
BX 160916P00037000 P 09/16/16 37.0 9.30 9.45
BX 160916P00038000 P 09/16/16 38.0 10.30 10.45
BX 160916P00039000 P 09/16/16 39.0 11.30 11.45
BX 160916P00040000 P 09/16/16 40.0 12.30 12.45
BX 160916P00041000 P 09/16/16 41.0 13.30 13.45
BX 160916P00042000 P 09/16/16 42.0 14.30 14.45
BX 160916P00043000 P 09/16/16 43.0 15.30 15.45
BX 160923C00019000 C 09/23/16 19.0 8.60 8.70
BX 160923C00019500 C 09/23/16 19.5 8.10 8.20
BX 160923C00020000 C 09/23/16 20.0 7.60 7.70
BX 160923C00020500 C 09/23/16 20.5 7.10 7.20
BX 160923C00021000 C 09/23/16 21.0 6.60 6.70
BX 160923C00021500 C 09/23/16 21.5 6.10 6.20
BX 160923C00022000 C 09/23/16 22.0 5.60 5.70
BX 160923C00022500 C 09/23/16 22.5 5.10 5.20
BX 160923C00023000 C 09/23/16 23.0 4.60 4.75
BX 160923C00023500 C 09/23/16 23.5 4.10 4.25
BX 160923C00024000 C 09/23/16 24.0 3.65 3.75
BX 160923C00024500 C 09/23/16 24.5 3.15 3.25
BX 160923C00025000 C 09/23/16 25.0 2.71 2.77
BX 160923C00025500 C 09/23/16 25.5 2.25 2.31
BX 160923C00026000 C 09/23/16 26.0 1.81 1.87
BX 160923C00026500 C 09/23/16 26.5 1.41 1.46
BX 160923C00027000 C 09/23/16 27.0 1.04 1.08
BX 160923C00027500 C 09/23/16 27.5 0.72 0.77
BX 160923C00028000 C 09/23/16 28.0 0.47 0.50
BX 160923C00028500 C 09/23/16 28.5 0.28 0.30
BX 160923C00029000 C 09/23/16 29.0 0.15 0.24
BX 160923C00029500 C 09/23/16 29.5 0.06 0.15
BX 160923C00030000 C 09/23/16 30.0 0.01 0.19
BX 160923C00030500 C 09/23/16 30.5 0.00 0.10
BX 160923C00031000 C 09/23/16 31.0 0.00 0.11
BX 160923C00031500 C 09/23/16 31.5 0.00 0.25
BX 160923C00032000 C 09/23/16 32.0 0.00 0.13
BX 160923C00032500 C 09/23/16 32.5 0.00 0.13
BX 160923C00033000 C 09/23/16 33.0 0.00 0.11
BX 160923C00033500 C 09/23/16 33.5 0.00 0.11
BX 160923C00034000 C 09/23/16 34.0 0.00 0.07
BX 160923C00034500 C 09/23/16 34.5 0.00 0.08
BX 160923C00035000 C 09/23/16 35.0 0.00 0.09
BX 160923C00035500 C 09/23/16 35.5 0.00 0.07
BX 160923C00036000 C 09/23/16 36.0 0.00 0.11
BX 160923C00036500 C 09/23/16 36.5 0.00 0.25
BX 160923C00037000 C 09/23/16 37.0 0.00 0.07
BX 160923C00037500 C 09/23/16 37.5 0.00 0.07
BX 160923C00038000 C 09/23/16 38.0 0.00 0.07
BX 160923C00038500 C 09/23/16 38.5 0.00 0.07
BX 160923C00039000 C 09/23/16 39.0 0.00 0.07
BX 160923C00039500 C 09/23/16 39.5 0.00 0.10
BX 160923P00019000 P 09/23/16 19.0 0.00 0.12
BX 160923P00019500 P 09/23/16 19.5 0.00 2.00
BX 160923P00020000 P 09/23/16 20.0 0.00 2.00
BX 160923P00020500 P 09/23/16 20.5 0.00 2.00
BX 160923P00021000 P 09/23/16 21.0 0.00 0.08
BX 160923P00021500 P 09/23/16 21.5 0.00 0.25
BX 160923P00022000 P 09/23/16 22.0 0.00 0.25
BX 160923P00022500 P 09/23/16 22.5 0.00 0.10
BX 160923P00023000 P 09/23/16 23.0 0.00 0.12
BX 160923P00023500 P 09/23/16 23.5 0.01 0.13
BX 160923P00024000 P 09/23/16 24.0 0.03 0.25
BX 160923P00024500 P 09/23/16 24.5 0.05 0.15
BX 160923P00025000 P 09/23/16 25.0 0.08 0.15
BX 160923P00025500 P 09/23/16 25.5 0.12 0.20
BX 160923P00026000 P 09/23/16 26.0 0.18 0.23
BX 160923P00026500 P 09/23/16 26.5 0.27 0.30
BX 160923P00027000 P 09/23/16 27.0 0.40 0.43
BX 160923P00027500 P 09/23/16 27.5 0.58 0.61
BX 160923P00028000 P 09/23/16 28.0 0.82 0.86
BX 160923P00028500 P 09/23/16 28.5 1.12 1.17
BX 160923P00029000 P 09/23/16 29.0 1.49 1.53
BX 160923P00029500 P 09/23/16 29.5 1.91 1.96
BX 160923P00030000 P 09/23/16 30.0 2.37 2.42
BX 160923P00030500 P 09/23/16 30.5 2.85 2.90
BX 160923P00031000 P 09/23/16 31.0 3.30 3.45
BX 160923P00031500 P 09/23/16 31.5 3.80 3.95
BX 160923P00032000 P 09/23/16 32.0 4.30 4.45
BX 160923P00032500 P 09/23/16 32.5 4.80 4.95
BX 160923P00033000 P 09/23/16 33.0 5.30 5.45
BX 160923P00033500 P 09/23/16 33.5 5.80 5.95
BX 160923P00034000 P 09/23/16 34.0 6.30 6.45
BX 160923P00034500 P 09/23/16 34.5 6.80 6.95
BX 160923P00035000 P 09/23/16 35.0 7.30 7.45
BX 160923P00035500 P 09/23/16 35.5 7.80 7.95
BX 160923P00036000 P 09/23/16 36.0 8.30 8.45
BX 160923P00036500 P 09/23/16 36.5 8.80 8.95
BX 160923P00037000 P 09/23/16 37.0 9.30 9.45
BX 160923P00037500 P 09/23/16 37.5 9.80 9.95
BX 160923P00038000 P 09/23/16 38.0 10.30 10.45
BX 160923P00038500 P 09/23/16 38.5 10.80 10.95
BX 160923P00039000 P 09/23/16 39.0 11.30 11.45
BX 160923P00039500 P 09/23/16 39.5 11.80 11.95
BX 160930C00020500 C 09/30/16 20.5 7.10 7.20
BX 160930C00021000 C 09/30/16 21.0 6.60 6.75
BX 160930C00021500 C 09/30/16 21.5 6.10 6.25
BX 160930C00022000 C 09/30/16 22.0 5.60 5.75
BX 160930C00022500 C 09/30/16 22.5 5.10 5.25
BX 160930C00023000 C 09/30/16 23.0 4.60 4.75
BX 160930C00023500 C 09/30/16 23.5 4.15 4.25
BX 160930C00024000 C 09/30/16 24.0 3.65 3.80
BX 160930C00024500 C 09/30/16 24.5 3.20 3.30
BX 160930C00025000 C 09/30/16 25.0 2.74 2.83
BX 160930C00025500 C 09/30/16 25.5 2.30 2.38
BX 160930C00026000 C 09/30/16 26.0 1.88 1.95
BX 160930C00026500 C 09/30/16 26.5 1.49 1.55
BX 160930C00027000 C 09/30/16 27.0 1.14 1.19
BX 160930C00027500 C 09/30/16 27.5 0.82 0.86
BX 160930C00028000 C 09/30/16 28.0 0.57 0.60
BX 160930C00028500 C 09/30/16 28.5 0.36 0.40
BX 160930C00029000 C 09/30/16 29.0 0.22 0.26
BX 160930C00029500 C 09/30/16 29.5 0.12 0.16
BX 160930C00030000 C 09/30/16 30.0 0.05 0.15
BX 160930C00030500 C 09/30/16 30.5 0.01 0.25
BX 160930C00031000 C 09/30/16 31.0 0.00 0.25
BX 160930C00031500 C 09/30/16 31.5 0.00 0.09
BX 160930C00032000 C 09/30/16 32.0 0.00 0.08
BX 160930C00032500 C 09/30/16 32.5 0.00 0.07
BX 160930C00033000 C 09/30/16 33.0 0.00 0.08
BX 160930C00033500 C 09/30/16 33.5 0.00 0.25
BX 160930C00034000 C 09/30/16 34.0 0.00 0.07
BX 160930C00034500 C 09/30/16 34.5 0.00 0.07
BX 160930C00035000 C 09/30/16 35.0 0.00 0.07
BX 160930C00035500 C 09/30/16 35.5 0.00 0.07
BX 160930C00036000 C 09/30/16 36.0 0.00 0.07
BX 160930C00036500 C 09/30/16 36.5 0.00 0.25
BX 160930C00037000 C 09/30/16 37.0 0.00 0.25
BX 160930C00037500 C 09/30/16 37.5 0.00 0.07
BX 160930C00038000 C 09/30/16 38.0 0.00 0.07
BX 160930C00038500 C 09/30/16 38.5 0.00 0.07
BX 160930C00039000 C 09/30/16 39.0 0.00 0.07
BX 160930C00039500 C 09/30/16 39.5 0.00 0.07
BX 160930P00020500 P 09/30/16 20.5 0.00 0.09
BX 160930P00021000 P 09/30/16 21.0 0.00 0.09
BX 160930P00021500 P 09/30/16 21.5 0.00 0.09
BX 160930P00022000 P 09/30/16 22.0 0.00 0.10
BX 160930P00022500 P 09/30/16 22.5 0.01 0.10
BX 160930P00023000 P 09/30/16 23.0 0.02 0.11
BX 160930P00023500 P 09/30/16 23.5 0.03 0.12
BX 160930P00024000 P 09/30/16 24.0 0.06 0.14
BX 160930P00024500 P 09/30/16 24.5 0.09 0.22
BX 160930P00025000 P 09/30/16 25.0 0.12 0.25
BX 160930P00025500 P 09/30/16 25.5 0.17 0.24
BX 160930P00026000 P 09/30/16 26.0 0.25 0.29
BX 160930P00026500 P 09/30/16 26.5 0.35 0.38
BX 160930P00027000 P 09/30/16 27.0 0.49 0.52
BX 160930P00027500 P 09/30/16 27.5 0.67 0.71
BX 160930P00028000 P 09/30/16 28.0 0.91 0.94
BX 160930P00028500 P 09/30/16 28.5 1.20 1.25
BX 160930P00029000 P 09/30/16 29.0 1.55 1.61
BX 160930P00029500 P 09/30/16 29.5 1.95 2.02
BX 160930P00030000 P 09/30/16 30.0 2.39 2.45
BX 160930P00030500 P 09/30/16 30.5 2.86 2.92
BX 160930P00031000 P 09/30/16 31.0 3.30 3.45
BX 160930P00031500 P 09/30/16 31.5 3.80 3.95
BX 160930P00032000 P 09/30/16 32.0 4.30 4.45
BX 160930P00032500 P 09/30/16 32.5 4.80 4.95
BX 160930P00033000 P 09/30/16 33.0 5.30 5.45
BX 160930P00033500 P 09/30/16 33.5 5.80 5.95
BX 160930P00034000 P 09/30/16 34.0 6.30 6.45
BX 160930P00034500 P 09/30/16 34.5 6.80 6.95
BX 160930P00035000 P 09/30/16 35.0 7.30 7.45
BX 160930P00035500 P 09/30/16 35.5 7.80 7.95
BX 160930P00036000 P 09/30/16 36.0 8.30 8.45
BX 160930P00036500 P 09/30/16 36.5 8.80 8.95
BX 160930P00037000 P 09/30/16 37.0 9.30 9.45
BX 160930P00037500 P 09/30/16 37.5 9.80 9.95
BX 160930P00038000 P 09/30/16 38.0 10.30 10.45
BX 160930P00038500 P 09/30/16 38.5 10.80 10.95
BX 160930P00039000 P 09/30/16 39.0 11.30 11.45
BX 160930P00039500 P 09/30/16 39.5 11.80 11.95
BX 161007C00021000 C 10/07/16 21.0 6.60 6.75
BX 161007C00021500 C 10/07/16 21.5 6.10 6.25
BX 161007C00022000 C 10/07/16 22.0 5.60 5.75
BX 161007C00022500 C 10/07/16 22.5 5.15 5.25
BX 161007C00023000 C 10/07/16 23.0 4.65 4.80
BX 161007C00023500 C 10/07/16 23.5 4.15 4.30
BX 161007C00024000 C 10/07/16 24.0 3.70 3.85
BX 161007C00024500 C 10/07/16 24.5 3.25 3.35
BX 161007C00025000 C 10/07/16 25.0 2.79 2.88
BX 161007C00025500 C 10/07/16 25.5 2.37 2.44
BX 161007C00026000 C 10/07/16 26.0 1.95 2.02
BX 161007C00026500 C 10/07/16 26.5 1.57 1.63
BX 161007C00027000 C 10/07/16 27.0 1.22 1.27
BX 161007C00027500 C 10/07/16 27.5 0.92 0.96
BX 161007C00028000 C 10/07/16 28.0 0.66 0.70
BX 161007C00028500 C 10/07/16 28.5 0.45 0.48
BX 161007C00029000 C 10/07/16 29.0 0.28 0.33
BX 161007C00029500 C 10/07/16 29.5 0.17 0.23
BX 161007C00030000 C 10/07/16 30.0 0.09 0.16
BX 161007C00030500 C 10/07/16 30.5 0.04 0.25
BX 161007C00031000 C 10/07/16 31.0 0.01 0.12
BX 161007C00031500 C 10/07/16 31.5 0.00 0.09
BX 161007C00032000 C 10/07/16 32.0 0.00 0.08
BX 161007C00032500 C 10/07/16 32.5 0.00 0.08
BX 161007C00033000 C 10/07/16 33.0 0.00 0.08
BX 161007C00033500 C 10/07/16 33.5 0.00 0.08
BX 161007C00034000 C 10/07/16 34.0 0.00 0.09
BX 161007C00034500 C 10/07/16 34.5 0.00 0.07
BX 161007C00035000 C 10/07/16 35.0 0.00 0.12
BX 161007C00035500 C 10/07/16 35.5 0.00 0.25
BX 161007C00036000 C 10/07/16 36.0 0.00 0.07
BX 161007C00036500 C 10/07/16 36.5 0.00 0.09
BX 161007C00037000 C 10/07/16 37.0 0.00 0.10
BX 161007C00037500 C 10/07/16 37.5 0.00 0.08
BX 161007C00038000 C 10/07/16 38.0 0.00 0.25
BX 161007C00038500 C 10/07/16 38.5 0.00 0.07
BX 161007C00039000 C 10/07/16 39.0 0.00 0.07
BX 161007C00039500 C 10/07/16 39.5 0.00 0.07
BX 161007P00021000 P 10/07/16 21.0 0.00 0.09
BX 161007P00021500 P 10/07/16 21.5 0.00 0.10
BX 161007P00022000 P 10/07/16 22.0 0.01 0.15
BX 161007P00022500 P 10/07/16 22.5 0.02 0.12
BX 161007P00023000 P 10/07/16 23.0 0.04 0.25
BX 161007P00023500 P 10/07/16 23.5 0.06 0.15
BX 161007P00024000 P 10/07/16 24.0 0.08 0.22
BX 161007P00024500 P 10/07/16 24.5 0.12 0.19
BX 161007P00025000 P 10/07/16 25.0 0.16 0.25
BX 161007P00025500 P 10/07/16 25.5 0.22 0.27
BX 161007P00026000 P 10/07/16 26.0 0.31 0.35
BX 161007P00026500 P 10/07/16 26.5 0.42 0.46
BX 161007P00027000 P 10/07/16 27.0 0.57 0.61
BX 161007P00027500 P 10/07/16 27.5 0.76 0.80
BX 161007P00028000 P 10/07/16 28.0 0.99 1.04
BX 161007P00028500 P 10/07/16 28.5 1.28 1.34
BX 161007P00029000 P 10/07/16 29.0 1.61 1.68
BX 161007P00029500 P 10/07/16 29.5 1.99 2.07
BX 161007P00030000 P 10/07/16 30.0 2.42 2.50
BX 161007P00030500 P 10/07/16 30.5 2.88 2.95
BX 161007P00031000 P 10/07/16 31.0 3.35 3.45
BX 161007P00031500 P 10/07/16 31.5 3.80 3.95
BX 161007P00032000 P 10/07/16 32.0 4.30 4.45
BX 161007P00032500 P 10/07/16 32.5 4.80 4.95
BX 161007P00033000 P 10/07/16 33.0 5.30 5.45
BX 161007P00033500 P 10/07/16 33.5 5.80 5.95
BX 161007P00034000 P 10/07/16 34.0 6.30 6.45
BX 161007P00034500 P 10/07/16 34.5 6.80 6.95
BX 161007P00035000 P 10/07/16 35.0 7.30 7.45
BX 161007P00035500 P 10/07/16 35.5 7.80 7.95
BX 161007P00036000 P 10/07/16 36.0 8.30 8.45
BX 161007P00036500 P 10/07/16 36.5 8.80 8.95
BX 161007P00037000 P 10/07/16 37.0 9.30 9.45
BX 161007P00037500 P 10/07/16 37.5 9.80 9.95
BX 161007P00038000 P 10/07/16 38.0 10.30 10.45
BX 161007P00038500 P 10/07/16 38.5 10.80 10.95
BX 161007P00039000 P 10/07/16 39.0 11.30 11.45
BX 161007P00039500 P 10/07/16 39.5 11.80 11.95
BX 161021C00019000 C 10/21/16 19.0 8.60 8.75
BX 161021C00020000 C 10/21/16 20.0 7.60 7.75
BX 161021C00021000 C 10/21/16 21.0 6.65 6.75
BX 161021C00022000 C 10/21/16 22.0 5.65 5.80
BX 161021C00023000 C 10/21/16 23.0 4.70 4.85
BX 161021C00024000 C 10/21/16 24.0 3.75 3.90
BX 161021C00025000 C 10/21/16 25.0 2.89 2.98
BX 161021C00026000 C 10/21/16 26.0 2.08 2.15
BX 161021C00027000 C 10/21/16 27.0 1.38 1.43
BX 161021C00028000 C 10/21/16 28.0 0.82 0.86
BX 161021C00029000 C 10/21/16 29.0 0.42 0.45
BX 161021C00030000 C 10/21/16 30.0 0.19 0.21
BX 161021C00031000 C 10/21/16 31.0 0.06 0.15
BX 161021C00032000 C 10/21/16 32.0 0.01 0.08
BX 161021C00033000 C 10/21/16 33.0 0.00 0.05
BX 161021C00034000 C 10/21/16 34.0 0.00 0.04
BX 161021C00035000 C 10/21/16 35.0 0.00 0.03
BX 161021C00036000 C 10/21/16 36.0 0.00 0.03
BX 161021C00037000 C 10/21/16 37.0 0.00 0.03
BX 161021P00019000 P 10/21/16 19.0 0.00 0.08
BX 161021P00020000 P 10/21/16 20.0 0.00 0.09
BX 161021P00021000 P 10/21/16 21.0 0.01 0.10
BX 161021P00022000 P 10/21/16 22.0 0.04 0.12
BX 161021P00023000 P 10/21/16 23.0 0.07 0.16
BX 161021P00024000 P 10/21/16 24.0 0.14 0.22
BX 161021P00025000 P 10/21/16 25.0 0.26 0.29
BX 161021P00026000 P 10/21/16 26.0 0.43 0.48
BX 161021P00027000 P 10/21/16 27.0 0.72 0.76
BX 161021P00028000 P 10/21/16 28.0 1.15 1.19
BX 161021P00029000 P 10/21/16 29.0 1.74 1.82
BX 161021P00030000 P 10/21/16 30.0 2.51 2.58
BX 161021P00031000 P 10/21/16 31.0 3.35 3.50
BX 161021P00032000 P 10/21/16 32.0 4.35 4.45
BX 161021P00033000 P 10/21/16 33.0 5.30 5.45
BX 161021P00034000 P 10/21/16 34.0 6.30 6.45
BX 161021P00035000 P 10/21/16 35.0 7.30 7.45
BX 161021P00036000 P 10/21/16 36.0 8.30 8.45
BX 161021P00037000 P 10/21/16 37.0 9.30 9.45
BX 161216C00013000 C 12/16/16 13.0 14.60 14.75
BX 161216C00014000 C 12/16/16 14.0 13.60 13.75
BX 161216C00015000 C 12/16/16 15.0 12.60 12.75
BX 161216C00016000 C 12/16/16 16.0 11.60 11.75
BX 161216C00017000 C 12/16/16 17.0 10.60 10.75
BX 161216C00018000 C 12/16/16 18.0 9.60 9.75
BX 161216C00019000 C 12/16/16 19.0 8.60 8.75
BX 161216C00020000 C 12/16/16 20.0 7.65 7.75
BX 161216C00021000 C 12/16/16 21.0 6.65 6.80
BX 161216C00022000 C 12/16/16 22.0 5.70 5.85
BX 161216C00023000 C 12/16/16 23.0 4.80 4.90
BX 161216C00024000 C 12/16/16 24.0 3.90 4.05
BX 161216C00025000 C 12/16/16 25.0 3.10 3.20
BX 161216C00026000 C 12/16/16 26.0 2.39 2.45
BX 161216C00027000 C 12/16/16 27.0 1.75 1.81
BX 161216C00028000 C 12/16/16 28.0 1.23 1.27
BX 161216C00029000 C 12/16/16 29.0 0.82 0.86
BX 161216C00030000 C 12/16/16 30.0 0.51 0.55
BX 161216C00031000 C 12/16/16 31.0 0.30 0.33
BX 161216C00032000 C 12/16/16 32.0 0.14 0.22
BX 161216C00033000 C 12/16/16 33.0 0.07 0.20
BX 161216C00034000 C 12/16/16 34.0 0.02 0.14
BX 161216C00035000 C 12/16/16 35.0 0.01 0.10
BX 161216C00036000 C 12/16/16 36.0 0.00 0.07
BX 161216C00037000 C 12/16/16 37.0 0.00 0.05
BX 161216C00038000 C 12/16/16 38.0 0.00 0.04
BX 161216C00039000 C 12/16/16 39.0 0.00 0.04
BX 161216C00040000 C 12/16/16 40.0 0.00 0.03
BX 161216P00013000 P 12/16/16 13.0 0.00 0.05
BX 161216P00014000 P 12/16/16 14.0 0.00 0.05
BX 161216P00015000 P 12/16/16 15.0 0.02 0.09
BX 161216P00016000 P 12/16/16 16.0 0.00 0.10
BX 161216P00017000 P 12/16/16 17.0 0.01 0.10
BX 161216P00018000 P 12/16/16 18.0 0.03 0.10
BX 161216P00019000 P 12/16/16 19.0 0.06 0.15
BX 161216P00020000 P 12/16/16 20.0 0.09 0.14
BX 161216P00021000 P 12/16/16 21.0 0.14 0.24
BX 161216P00022000 P 12/16/16 22.0 0.22 0.28
BX 161216P00023000 P 12/16/16 23.0 0.35 0.40
BX 161216P00024000 P 12/16/16 24.0 0.51 0.54
BX 161216P00025000 P 12/16/16 25.0 0.73 0.76
BX 161216P00026000 P 12/16/16 26.0 1.02 1.05
BX 161216P00027000 P 12/16/16 27.0 1.41 1.43
BX 161216P00028000 P 12/16/16 28.0 1.91 1.92
BX 161216P00029000 P 12/16/16 29.0 2.49 2.58
BX 161216P00030000 P 12/16/16 30.0 3.20 3.30
BX 161216P00031000 P 12/16/16 31.0 4.00 4.10
BX 161216P00032000 P 12/16/16 32.0 4.85 5.00
BX 161216P00033000 P 12/16/16 33.0 5.80 5.90
BX 161216P00034000 P 12/16/16 34.0 6.75 6.85
BX 161216P00035000 P 12/16/16 35.0 7.70 7.85
BX 161216P00036000 P 12/16/16 36.0 8.70 8.85
BX 161216P00037000 P 12/16/16 37.0 9.70 9.80
BX 161216P00038000 P 12/16/16 38.0 10.70 10.80
BX 161216P00039000 P 12/16/16 39.0 11.70 11.80
BX 161216P00040000 P 12/16/16 40.0 12.70 12.80
BX 170120C00012000 C 01/20/17 12.0 15.45 15.80
BX 170120C00013000 C 01/20/17 13.0 14.60 14.75
BX 170120C00014000 C 01/20/17 14.0 13.60 13.75
BX 170120C00015000 C 01/20/17 15.0 12.60 12.75
BX 170120C00016000 C 01/20/17 16.0 11.60 11.75
BX 170120C00017000 C 01/20/17 17.0 10.60 10.75
BX 170120C00018000 C 01/20/17 18.0 9.60 9.75
BX 170120C00019000 C 01/20/17 19.0 8.65 8.75
BX 170120C00020000 C 01/20/17 20.0 7.65 7.80
BX 170120C00021000 C 01/20/17 21.0 6.70 6.85
BX 170120C00022000 C 01/20/17 22.0 5.80 5.90
BX 170120C00023000 C 01/20/17 23.0 4.90 5.00
BX 170120C00024000 C 01/20/17 24.0 4.05 4.20
BX 170120C00025000 C 01/20/17 25.0 3.25 3.40
BX 170120C00026000 C 01/20/17 26.0 2.59 2.69
BX 170120C00027000 C 01/20/17 27.0 1.98 2.05
BX 170120C00028000 C 01/20/17 28.0 1.46 1.51
BX 170120C00029000 C 01/20/17 29.0 1.04 1.11
BX 170120C00030000 C 01/20/17 30.0 0.71 0.78
BX 170120C00031000 C 01/20/17 31.0 0.45 0.53
BX 170120C00032000 C 01/20/17 32.0 0.28 0.35
BX 170120C00033000 C 01/20/17 33.0 0.17 0.23
BX 170120C00034000 C 01/20/17 34.0 0.08 0.23
BX 170120C00035000 C 01/20/17 35.0 0.05 0.17
BX 170120C00036000 C 01/20/17 36.0 0.01 0.14
BX 170120C00037000 C 01/20/17 37.0 0.00 0.10
BX 170120C00038000 C 01/20/17 38.0 0.00 0.08
BX 170120C00039000 C 01/20/17 39.0 0.00 0.08
BX 170120C00040000 C 01/20/17 40.0 0.01 0.05
BX 170120C00041000 C 01/20/17 41.0 0.00 0.05
BX 170120C00042000 C 01/20/17 42.0 0.00 0.03
BX 170120C00043000 C 01/20/17 43.0 0.00 0.03
BX 170120C00044000 C 01/20/17 44.0 0.00 0.03
BX 170120C00045000 C 01/20/17 45.0 0.00 0.03
BX 170120C00050000 C 01/20/17 50.0 0.00 0.03
BX 170120P00012000 P 01/20/17 12.0 0.00 0.06
BX 170120P00013000 P 01/20/17 13.0 0.00 0.08
BX 170120P00014000 P 01/20/17 14.0 0.00 0.10
BX 170120P00015000 P 01/20/17 15.0 0.01 0.08
BX 170120P00016000 P 01/20/17 16.0 0.02 0.13
BX 170120P00017000 P 01/20/17 17.0 0.04 0.16
BX 170120P00018000 P 01/20/17 18.0 0.07 0.19
BX 170120P00019000 P 01/20/17 19.0 0.11 0.23
BX 170120P00020000 P 01/20/17 20.0 0.16 0.25
BX 170120P00021000 P 01/20/17 21.0 0.25 0.31
BX 170120P00022000 P 01/20/17 22.0 0.36 0.41
BX 170120P00023000 P 01/20/17 23.0 0.51 0.55
BX 170120P00024000 P 01/20/17 24.0 0.70 0.75
BX 170120P00025000 P 01/20/17 25.0 0.95 1.00
BX 170120P00026000 P 01/20/17 26.0 1.27 1.32
BX 170120P00027000 P 01/20/17 27.0 1.66 1.69
BX 170120P00028000 P 01/20/17 28.0 2.15 2.22
BX 170120P00029000 P 01/20/17 29.0 2.73 2.81
BX 170120P00030000 P 01/20/17 30.0 3.40 3.50
BX 170120P00031000 P 01/20/17 31.0 4.15 4.25
BX 170120P00032000 P 01/20/17 32.0 4.95 5.10
BX 170120P00033000 P 01/20/17 33.0 5.85 6.00
BX 170120P00034000 P 01/20/17 34.0 6.75 6.90
BX 170120P00035000 P 01/20/17 35.0 7.75 7.85
BX 170120P00036000 P 01/20/17 36.0 8.70 8.85
BX 170120P00037000 P 01/20/17 37.0 9.70 9.85
BX 170120P00038000 P 01/20/17 38.0 10.70 10.80
BX 170120P00039000 P 01/20/17 39.0 11.70 11.80
BX 170120P00040000 P 01/20/17 40.0 12.70 12.80
BX 170120P00041000 P 01/20/17 41.0 13.65 13.80
BX 170120P00042000 P 01/20/17 42.0 14.65 14.80
BX 170120P00043000 P 01/20/17 43.0 15.65 15.80
BX 170120P00044000 P 01/20/17 44.0 16.65 16.80
BX 170120P00045000 P 01/20/17 45.0 17.65 17.80
BX 170120P00050000 P 01/20/17 50.0 22.65 22.80
BX 170317C00013000 C 03/17/17 13.0 14.60 14.75
BX 170317C00014000 C 03/17/17 14.0 13.60 13.75
BX 170317C00015000 C 03/17/17 15.0 12.60 12.75
BX 170317C00016000 C 03/17/17 16.0 11.60 11.75
BX 170317C00017000 C 03/17/17 17.0 10.60 10.75
BX 170317C00018000 C 03/17/17 18.0 9.60 9.75
BX 170317C00019000 C 03/17/17 19.0 8.65 8.80
BX 170317C00020000 C 03/17/17 20.0 7.70 7.80
BX 170317C00021000 C 03/17/17 21.0 6.75 6.90
BX 170317C00022000 C 03/17/17 22.0 5.85 6.00
BX 170317C00023000 C 03/17/17 23.0 5.00 5.15
BX 170317C00024000 C 03/17/17 24.0 4.20 4.35
BX 170317C00025000 C 03/17/17 25.0 3.45 3.60
BX 170317C00026000 C 03/17/17 26.0 2.82 2.91
BX 170317C00027000 C 03/17/17 27.0 2.25 2.34
BX 170317C00028000 C 03/17/17 28.0 1.74 1.81
BX 170317C00029000 C 03/17/17 29.0 1.32 1.38
BX 170317C00030000 C 03/17/17 30.0 0.98 1.05
BX 170317C00031000 C 03/17/17 31.0 0.71 0.78
BX 170317C00032000 C 03/17/17 32.0 0.51 0.57
BX 170317C00033000 C 03/17/17 33.0 0.35 0.40
BX 170317C00034000 C 03/17/17 34.0 0.20 0.29
BX 170317C00035000 C 03/17/17 35.0 0.12 0.25
BX 170317C00036000 C 03/17/17 36.0 0.07 0.24
BX 170317C00037000 C 03/17/17 37.0 0.04 0.20
BX 170317C00038000 C 03/17/17 38.0 0.01 0.15
BX 170317C00039000 C 03/17/17 39.0 0.01 0.12
BX 170317P00013000 P 03/17/17 13.0 0.02 0.14
BX 170317P00014000 P 03/17/17 14.0 0.03 0.16
BX 170317P00015000 P 03/17/17 15.0 0.06 0.19
BX 170317P00016000 P 03/17/17 16.0 0.09 0.22
BX 170317P00017000 P 03/17/17 17.0 0.13 0.25
BX 170317P00018000 P 03/17/17 18.0 0.18 0.26
BX 170317P00019000 P 03/17/17 19.0 0.25 0.33
BX 170317P00020000 P 03/17/17 20.0 0.35 0.38
BX 170317P00021000 P 03/17/17 21.0 0.48 0.56
BX 170317P00022000 P 03/17/17 22.0 0.65 0.71
BX 170317P00023000 P 03/17/17 23.0 0.85 0.91
BX 170317P00024000 P 03/17/17 24.0 1.10 1.17
BX 170317P00025000 P 03/17/17 25.0 1.41 1.45
BX 170317P00026000 P 03/17/17 26.0 1.79 1.86
BX 170317P00027000 P 03/17/17 27.0 2.24 2.29
BX 170317P00028000 P 03/17/17 28.0 2.75 2.82
BX 170317P00029000 P 03/17/17 29.0 3.35 3.45
BX 170317P00030000 P 03/17/17 30.0 4.00 4.15
BX 170317P00031000 P 03/17/17 31.0 4.75 4.90
BX 170317P00032000 P 03/17/17 32.0 5.55 5.70
BX 170317P00033000 P 03/17/17 33.0 6.40 6.55
BX 170317P00034000 P 03/17/17 34.0 7.25 7.40
BX 170317P00035000 P 03/17/17 35.0 8.20 8.35
BX 170317P00036000 P 03/17/17 36.0 9.15 9.30
BX 170317P00037000 P 03/17/17 37.0 10.10 10.25
BX 170317P00038000 P 03/17/17 38.0 11.05 11.20
BX 170317P00039000 P 03/17/17 39.0 12.05 12.20
BX 180119C00013000 C 01/19/18 13.0 12.10 17.00
BX 180119C00015000 C 01/19/18 15.0 12.60 12.75
BX 180119C00018000 C 01/19/18 18.0 9.65 9.80
BX 180119C00020000 C 01/19/18 20.0 7.80 8.00
BX 180119C00023000 C 01/19/18 23.0 5.50 5.70
BX 180119C00025000 C 01/19/18 25.0 4.25 4.45
BX 180119C00028000 C 01/19/18 28.0 2.86 2.98
BX 180119C00030000 C 01/19/18 30.0 2.14 2.22
BX 180119C00032000 C 01/19/18 32.0 1.52 1.61
BX 180119C00035000 C 01/19/18 35.0 0.91 0.97
BX 180119C00037000 C 01/19/18 37.0 0.62 0.70
BX 180119C00040000 C 01/19/18 40.0 0.27 0.42
BX 180119C00042000 C 01/19/18 42.0 0.17 0.30
BX 180119C00045000 C 01/19/18 45.0 0.07 0.25
BX 180119P00013000 P 01/19/18 13.0 0.28 0.39
BX 180119P00015000 P 01/19/18 15.0 0.48 0.56
BX 180119P00018000 P 01/19/18 18.0 0.97 1.09
BX 180119P00020000 P 01/19/18 20.0 1.42 1.52
BX 180119P00023000 P 01/19/18 23.0 2.39 2.51
BX 180119P00025000 P 01/19/18 25.0 3.20 3.35
BX 180119P00028000 P 01/19/18 28.0 4.80 4.90
BX 180119P00030000 P 01/19/18 30.0 6.05 6.20
BX 180119P00032000 P 01/19/18 32.0 7.50 7.65
BX 180119P00035000 P 01/19/18 35.0 9.85 10.00
BX 180119P00037000 P 01/19/18 37.0 11.55 11.75
BX 180119P00040000 P 01/19/18 40.0 14.25 14.45
BX 180119P00042000 P 01/19/18 42.0 16.10 16.35
BX 180119P00045000 P 01/19/18 45.0 19.00 19.20

OPRA data is delayed 15 minutes.