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 (2014-05-16)Premium Content

Blackstone Group Lp (BX)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BX 140801C00025000 C 08/01/14 25.0 8.70 9.65
BX 140801C00026000 C 08/01/14 26.0 7.70 8.60
BX 140801C00026500 C 08/01/14 26.5 7.25 8.10
BX 140801C00027000 C 08/01/14 27.0 6.80 7.60
BX 140801C00027500 C 08/01/14 27.5 6.20 7.10
BX 140801C00028000 C 08/01/14 28.0 5.70 6.60
BX 140801C00028500 C 08/01/14 28.5 5.25 6.10
BX 140801C00029000 C 08/01/14 29.0 4.80 5.60
BX 140801C00029500 C 08/01/14 29.5 4.30 5.10
BX 140801C00030000 C 08/01/14 30.0 3.85 4.60
BX 140801C00030500 C 08/01/14 30.5 3.35 3.85
BX 140801C00031000 C 08/01/14 31.0 2.84 3.35
BX 140801C00031500 C 08/01/14 31.5 2.35 2.82
BX 140801C00032000 C 08/01/14 32.0 1.86 2.33
BX 140801C00032500 C 08/01/14 32.5 1.38 1.83
BX 140801C00033000 C 08/01/14 33.0 1.15 1.34
BX 140801C00033500 C 08/01/14 33.5 0.77 0.91
BX 140801C00034000 C 08/01/14 34.0 0.41 0.54
BX 140801C00034500 C 08/01/14 34.5 0.18 0.22
BX 140801C00035000 C 08/01/14 35.0 0.06 0.09
BX 140801C00035500 C 08/01/14 35.5 0.01 0.03
BX 140801C00036000 C 08/01/14 36.0 0.00 0.03
BX 140801C00036500 C 08/01/14 36.5 0.00 0.09
BX 140801C00037000 C 08/01/14 37.0 0.00 0.09
BX 140801C00037500 C 08/01/14 37.5 0.00 0.02
BX 140801C00038000 C 08/01/14 38.0 0.00 0.09
BX 140801C00038500 C 08/01/14 38.5 0.00 0.14
BX 140801C00039000 C 08/01/14 39.0 0.00 0.14
BX 140801C00039500 C 08/01/14 39.5 0.00 0.14
BX 140801C00040000 C 08/01/14 40.0 0.00 0.15
BX 140801C00040500 C 08/01/14 40.5 0.00 0.14
BX 140801C00041000 C 08/01/14 41.0 0.00 0.14
BX 140801C00041500 C 08/01/14 41.5 0.00 0.14
BX 140801C00042000 C 08/01/14 42.0 0.00 0.14
BX 140801C00042500 C 08/01/14 42.5 0.00 0.14
BX 140801C00043000 C 08/01/14 43.0 0.00 0.14
BX 140801C00043500 C 08/01/14 43.5 0.00 0.14
BX 140801C00044000 C 08/01/14 44.0 0.00 0.14
BX 140801C00044500 C 08/01/14 44.5 0.00 0.14
BX 140801C00045000 C 08/01/14 45.0 0.00 0.14
BX 140801C00046000 C 08/01/14 46.0 0.00 0.14
BX 140801P00025000 P 08/01/14 25.0 0.00 0.02
BX 140801P00026000 P 08/01/14 26.0 0.00 0.02
BX 140801P00026500 P 08/01/14 26.5 0.00 0.02
BX 140801P00027000 P 08/01/14 27.0 0.00 0.02
BX 140801P00027500 P 08/01/14 27.5 0.00 0.02
BX 140801P00028000 P 08/01/14 28.0 0.00 0.02
BX 140801P00028500 P 08/01/14 28.5 0.00 0.02
BX 140801P00029000 P 08/01/14 29.0 0.00 0.02
BX 140801P00029500 P 08/01/14 29.5 0.00 0.02
BX 140801P00030000 P 08/01/14 30.0 0.00 0.02
BX 140801P00030500 P 08/01/14 30.5 0.00 0.02
BX 140801P00031000 P 08/01/14 31.0 0.00 0.02
BX 140801P00031500 P 08/01/14 31.5 0.00 0.02
BX 140801P00032000 P 08/01/14 32.0 0.00 0.03
BX 140801P00032500 P 08/01/14 32.5 0.01 0.09
BX 140801P00033000 P 08/01/14 33.0 0.03 0.09
BX 140801P00033500 P 08/01/14 33.5 0.10 0.11
BX 140801P00034000 P 08/01/14 34.0 0.22 0.27
BX 140801P00034500 P 08/01/14 34.5 0.43 0.51
BX 140801P00035000 P 08/01/14 35.0 0.83 1.02
BX 140801P00035500 P 08/01/14 35.5 1.11 1.69
BX 140801P00036000 P 08/01/14 36.0 1.47 2.17
BX 140801P00036500 P 08/01/14 36.5 1.96 2.67
BX 140801P00037000 P 08/01/14 37.0 2.38 3.20
BX 140801P00037500 P 08/01/14 37.5 2.87 3.75
BX 140801P00038000 P 08/01/14 38.0 3.35 4.30
BX 140801P00038500 P 08/01/14 38.5 3.85 4.75
BX 140801P00039000 P 08/01/14 39.0 4.35 5.20
BX 140801P00039500 P 08/01/14 39.5 4.85 5.80
BX 140801P00040000 P 08/01/14 40.0 5.30 6.30
BX 140801P00040500 P 08/01/14 40.5 6.10 6.70
BX 140801P00041000 P 08/01/14 41.0 6.30 7.20
BX 140801P00041500 P 08/01/14 41.5 6.80 7.75
BX 140801P00042000 P 08/01/14 42.0 7.30 8.20
BX 140801P00042500 P 08/01/14 42.5 7.80 8.70
BX 140801P00043000 P 08/01/14 43.0 8.30 9.20
BX 140801P00043500 P 08/01/14 43.5 8.80 9.70
BX 140801P00044000 P 08/01/14 44.0 9.30 10.25
BX 140801P00044500 P 08/01/14 44.5 9.80 10.70
BX 140801P00045000 P 08/01/14 45.0 10.20 11.35
BX 140801P00046000 P 08/01/14 46.0 11.20 12.35
BX 140808C00025000 C 08/08/14 25.0 8.75 9.70
BX 140808C00025500 C 08/08/14 25.5 8.30 9.20
BX 140808C00026000 C 08/08/14 26.0 7.80 8.70
BX 140808C00026500 C 08/08/14 26.5 7.35 8.20
BX 140808C00027000 C 08/08/14 27.0 6.85 7.70
BX 140808C00027500 C 08/08/14 27.5 6.35 7.20
BX 140808C00028000 C 08/08/14 28.0 5.85 6.70
BX 140808C00028500 C 08/08/14 28.5 5.35 6.20
BX 140808C00029000 C 08/08/14 29.0 4.85 5.70
BX 140808C00029500 C 08/08/14 29.5 4.35 5.15
BX 140808C00030000 C 08/08/14 30.0 3.85 4.65
BX 140808C00030500 C 08/08/14 30.5 3.35 4.15
BX 140808C00031000 C 08/08/14 31.0 2.88 3.35
BX 140808C00031500 C 08/08/14 31.5 2.40 2.94
BX 140808C00032000 C 08/08/14 32.0 1.92 2.37
BX 140808C00032500 C 08/08/14 32.5 1.53 1.91
BX 140808C00033000 C 08/08/14 33.0 1.16 1.47
BX 140808C00033500 C 08/08/14 33.5 0.94 1.06
BX 140808C00034000 C 08/08/14 34.0 0.62 0.72
BX 140808C00034500 C 08/08/14 34.5 0.38 0.42
BX 140808C00035000 C 08/08/14 35.0 0.22 0.25
BX 140808C00035500 C 08/08/14 35.5 0.12 0.14
BX 140808C00036000 C 08/08/14 36.0 0.06 0.09
BX 140808C00036500 C 08/08/14 36.5 0.01 0.09
BX 140808C00037000 C 08/08/14 37.0 0.01 0.09
BX 140808C00037500 C 08/08/14 37.5 0.00 0.09
BX 140808C00038000 C 08/08/14 38.0 0.00 0.09
BX 140808C00038500 C 08/08/14 38.5 0.00 0.09
BX 140808C00039000 C 08/08/14 39.0 0.00 0.09
BX 140808C00039500 C 08/08/14 39.5 0.00 0.09
BX 140808C00040000 C 08/08/14 40.0 0.00 0.09
BX 140808C00040500 C 08/08/14 40.5 0.00 0.13
BX 140808C00041000 C 08/08/14 41.0 0.00 0.13
BX 140808C00041500 C 08/08/14 41.5 0.00 0.13
BX 140808C00042000 C 08/08/14 42.0 0.00 0.13
BX 140808C00042500 C 08/08/14 42.5 0.00 0.13
BX 140808C00043000 C 08/08/14 43.0 0.00 0.13
BX 140808C00043500 C 08/08/14 43.5 0.00 0.13
BX 140808C00044000 C 08/08/14 44.0 0.00 0.13
BX 140808P00025000 P 08/08/14 25.0 0.00 0.02
BX 140808P00025500 P 08/08/14 25.5 0.00 0.02
BX 140808P00026000 P 08/08/14 26.0 0.00 0.02
BX 140808P00026500 P 08/08/14 26.5 0.00 0.02
BX 140808P00027000 P 08/08/14 27.0 0.00 0.02
BX 140808P00027500 P 08/08/14 27.5 0.00 0.02
BX 140808P00028000 P 08/08/14 28.0 0.00 0.02
BX 140808P00028500 P 08/08/14 28.5 0.00 0.03
BX 140808P00029000 P 08/08/14 29.0 0.00 0.03
BX 140808P00029500 P 08/08/14 29.5 0.00 0.05
BX 140808P00030000 P 08/08/14 30.0 0.00 0.05
BX 140808P00030500 P 08/08/14 30.5 0.00 0.09
BX 140808P00031000 P 08/08/14 31.0 0.01 0.09
BX 140808P00031500 P 08/08/14 31.5 0.02 0.09
BX 140808P00032000 P 08/08/14 32.0 0.03 0.12
BX 140808P00032500 P 08/08/14 32.5 0.08 0.13
BX 140808P00033000 P 08/08/14 33.0 0.15 0.19
BX 140808P00033500 P 08/08/14 33.5 0.26 0.29
BX 140808P00034000 P 08/08/14 34.0 0.43 0.47
BX 140808P00034500 P 08/08/14 34.5 0.66 0.73
BX 140808P00035000 P 08/08/14 35.0 0.99 1.07
BX 140808P00035500 P 08/08/14 35.5 1.32 1.58
BX 140808P00036000 P 08/08/14 36.0 1.70 2.20
BX 140808P00036500 P 08/08/14 36.5 1.99 2.71
BX 140808P00037000 P 08/08/14 37.0 2.43 3.20
BX 140808P00037500 P 08/08/14 37.5 2.90 3.70
BX 140808P00038000 P 08/08/14 38.0 3.40 4.20
BX 140808P00038500 P 08/08/14 38.5 3.90 4.70
BX 140808P00039000 P 08/08/14 39.0 4.30 5.20
BX 140808P00039500 P 08/08/14 39.5 4.80 5.80
BX 140808P00040000 P 08/08/14 40.0 5.25 6.30
BX 140808P00040500 P 08/08/14 40.5 6.05 6.80
BX 140808P00041000 P 08/08/14 41.0 6.55 7.30
BX 140808P00041500 P 08/08/14 41.5 6.50 7.75
BX 140808P00042000 P 08/08/14 42.0 7.00 8.25
BX 140808P00042500 P 08/08/14 42.5 7.50 8.75
BX 140808P00043000 P 08/08/14 43.0 8.00 9.25
BX 140808P00043500 P 08/08/14 43.5 8.75 9.70
BX 140808P00044000 P 08/08/14 44.0 9.00 10.40
BX 140816C00026000 C 08/16/14 26.0 7.85 8.70
BX 140816C00027000 C 08/16/14 27.0 6.85 7.70
BX 140816C00028000 C 08/16/14 28.0 5.85 6.70
BX 140816C00029000 C 08/16/14 29.0 4.85 5.60
BX 140816C00030000 C 08/16/14 30.0 3.85 4.65
BX 140816C00030500 C 08/16/14 30.5 3.40 4.20
BX 140816C00031000 C 08/16/14 31.0 2.92 3.45
BX 140816C00031500 C 08/16/14 31.5 2.46 2.92
BX 140816C00032000 C 08/16/14 32.0 2.02 2.44
BX 140816C00032500 C 08/16/14 32.5 1.79 1.93
BX 140816C00033000 C 08/16/14 33.0 1.43 1.50
BX 140816C00033500 C 08/16/14 33.5 1.06 1.19
BX 140816C00034000 C 08/16/14 34.0 0.76 0.82
BX 140816C00034500 C 08/16/14 34.5 0.52 0.58
BX 140816C00035000 C 08/16/14 35.0 0.34 0.39
BX 140816C00035500 C 08/16/14 35.5 0.21 0.26
BX 140816C00036000 C 08/16/14 36.0 0.13 0.15
BX 140816C00036500 C 08/16/14 36.5 0.06 0.10
BX 140816C00037000 C 08/16/14 37.0 0.03 0.09
BX 140816C00037500 C 08/16/14 37.5 0.02 0.09
BX 140816C00038000 C 08/16/14 38.0 0.01 0.07
BX 140816C00038500 C 08/16/14 38.5 0.00 0.06
BX 140816C00039000 C 08/16/14 39.0 0.00 0.06
BX 140816C00039500 C 08/16/14 39.5 0.00 0.04
BX 140816C00040000 C 08/16/14 40.0 0.00 0.04
BX 140816C00041000 C 08/16/14 41.0 0.00 0.04
BX 140816C00042000 C 08/16/14 42.0 0.00 0.03
BX 140816P00026000 P 08/16/14 26.0 0.00 0.03
BX 140816P00027000 P 08/16/14 27.0 0.00 0.05
BX 140816P00028000 P 08/16/14 28.0 0.00 0.09
BX 140816P00029000 P 08/16/14 29.0 0.00 0.15
BX 140816P00030000 P 08/16/14 30.0 0.01 0.06
BX 140816P00030500 P 08/16/14 30.5 0.02 0.08
BX 140816P00031000 P 08/16/14 31.0 0.04 0.09
BX 140816P00031500 P 08/16/14 31.5 0.04 0.13
BX 140816P00032000 P 08/16/14 32.0 0.10 0.12
BX 140816P00032500 P 08/16/14 32.5 0.15 0.18
BX 140816P00033000 P 08/16/14 33.0 0.24 0.27
BX 140816P00033500 P 08/16/14 33.5 0.37 0.40
BX 140816P00034000 P 08/16/14 34.0 0.56 0.59
BX 140816P00034500 P 08/16/14 34.5 0.81 0.85
BX 140816P00035000 P 08/16/14 35.0 1.13 1.18
BX 140816P00035500 P 08/16/14 35.5 1.49 1.58
BX 140816P00036000 P 08/16/14 36.0 1.82 2.16
BX 140816P00036500 P 08/16/14 36.5 2.27 2.64
BX 140816P00037000 P 08/16/14 37.0 2.72 3.05
BX 140816P00037500 P 08/16/14 37.5 2.90 3.70
BX 140816P00038000 P 08/16/14 38.0 3.40 4.20
BX 140816P00038500 P 08/16/14 38.5 3.90 4.70
BX 140816P00039000 P 08/16/14 39.0 4.40 5.20
BX 140816P00039500 P 08/16/14 39.5 4.90 5.80
BX 140816P00040000 P 08/16/14 40.0 5.35 6.30
BX 140816P00041000 P 08/16/14 41.0 6.35 7.20
BX 140816P00042000 P 08/16/14 42.0 7.35 8.30
BX 140822C00025000 C 08/22/14 25.0 8.80 9.70
BX 140822C00026000 C 08/22/14 26.0 7.80 8.70
BX 140822C00026500 C 08/22/14 26.5 7.30 8.20
BX 140822C00027000 C 08/22/14 27.0 6.85 7.35
BX 140822C00027500 C 08/22/14 27.5 6.35 6.85
BX 140822C00028000 C 08/22/14 28.0 5.85 6.35
BX 140822C00028500 C 08/22/14 28.5 5.30 6.20
BX 140822C00029000 C 08/22/14 29.0 4.85 5.75
BX 140822C00029500 C 08/22/14 29.5 4.35 5.20
BX 140822C00030000 C 08/22/14 30.0 3.80 4.65
BX 140822C00030500 C 08/22/14 30.5 3.35 4.20
BX 140822C00031000 C 08/22/14 31.0 2.93 3.45
BX 140822C00031500 C 08/22/14 31.5 2.50 2.98
BX 140822C00032000 C 08/22/14 32.0 2.11 2.50
BX 140822C00032500 C 08/22/14 32.5 1.88 2.07
BX 140822C00033000 C 08/22/14 33.0 1.54 1.68
BX 140822C00033500 C 08/22/14 33.5 1.21 1.25
BX 140822C00034000 C 08/22/14 34.0 0.90 0.95
BX 140822C00034500 C 08/22/14 34.5 0.66 0.70
BX 140822C00035000 C 08/22/14 35.0 0.47 0.52
BX 140822C00035500 C 08/22/14 35.5 0.31 0.35
BX 140822C00036000 C 08/22/14 36.0 0.21 0.24
BX 140822C00036500 C 08/22/14 36.5 0.10 0.17
BX 140822C00037000 C 08/22/14 37.0 0.06 0.11
BX 140822C00037500 C 08/22/14 37.5 0.04 0.11
BX 140822C00038000 C 08/22/14 38.0 0.02 0.10
BX 140822C00038500 C 08/22/14 38.5 0.01 0.11
BX 140822C00039000 C 08/22/14 39.0 0.00 0.09
BX 140822C00039500 C 08/22/14 39.5 0.00 0.10
BX 140822C00040000 C 08/22/14 40.0 0.00 0.09
BX 140822C00040500 C 08/22/14 40.5 0.00 0.09
BX 140822C00041000 C 08/22/14 41.0 0.00 0.10
BX 140822C00041500 C 08/22/14 41.5 0.00 0.09
BX 140822C00042000 C 08/22/14 42.0 0.00 0.09
BX 140822C00042500 C 08/22/14 42.5 0.00 0.09
BX 140822C00043000 C 08/22/14 43.0 0.00 0.09
BX 140822P00025000 P 08/22/14 25.0 0.00 0.05
BX 140822P00026000 P 08/22/14 26.0 0.00 0.14
BX 140822P00026500 P 08/22/14 26.5 0.00 0.14
BX 140822P00027000 P 08/22/14 27.0 0.00 0.14
BX 140822P00027500 P 08/22/14 27.5 0.00 0.14
BX 140822P00028000 P 08/22/14 28.0 0.00 0.14
BX 140822P00028500 P 08/22/14 28.5 0.01 0.09
BX 140822P00029000 P 08/22/14 29.0 0.01 0.09
BX 140822P00029500 P 08/22/14 29.5 0.01 0.09
BX 140822P00030000 P 08/22/14 30.0 0.01 0.09
BX 140822P00030500 P 08/22/14 30.5 0.03 0.13
BX 140822P00031000 P 08/22/14 31.0 0.05 0.15
BX 140822P00031500 P 08/22/14 31.5 0.09 0.18
BX 140822P00032000 P 08/22/14 32.0 0.16 0.21
BX 140822P00032500 P 08/22/14 32.5 0.26 0.28
BX 140822P00033000 P 08/22/14 33.0 0.37 0.39
BX 140822P00033500 P 08/22/14 33.5 0.52 0.55
BX 140822P00034000 P 08/22/14 34.0 0.71 0.74
BX 140822P00034500 P 08/22/14 34.5 0.96 1.00
BX 140822P00035000 P 08/22/14 35.0 1.26 1.32
BX 140822P00035500 P 08/22/14 35.5 1.56 1.81
BX 140822P00036000 P 08/22/14 36.0 1.91 2.33
BX 140822P00036500 P 08/22/14 36.5 2.20 2.79
BX 140822P00037000 P 08/22/14 37.0 2.60 3.25
BX 140822P00037500 P 08/22/14 37.5 3.00 3.75
BX 140822P00038000 P 08/22/14 38.0 3.45 4.35
BX 140822P00038500 P 08/22/14 38.5 3.90 4.70
BX 140822P00039000 P 08/22/14 39.0 4.40 5.20
BX 140822P00039500 P 08/22/14 39.5 4.90 5.70
BX 140822P00040000 P 08/22/14 40.0 5.35 6.30
BX 140822P00040500 P 08/22/14 40.5 5.85 6.80
BX 140822P00041000 P 08/22/14 41.0 6.30 7.20
BX 140822P00041500 P 08/22/14 41.5 6.55 7.75
BX 140822P00042000 P 08/22/14 42.0 7.05 8.30
BX 140822P00042500 P 08/22/14 42.5 7.55 8.80
BX 140822P00043000 P 08/22/14 43.0 7.90 9.20
BX 140829C00025000 C 08/29/14 25.0 8.85 9.60
BX 140829C00025500 C 08/29/14 25.5 8.35 9.15
BX 140829C00026000 C 08/29/14 26.0 7.85 8.65
BX 140829C00026500 C 08/29/14 26.5 7.35 8.15
BX 140829C00027000 C 08/29/14 27.0 6.85 7.65
BX 140829C00027500 C 08/29/14 27.5 6.35 7.15
BX 140829C00028000 C 08/29/14 28.0 5.85 6.65
BX 140829C00028500 C 08/29/14 28.5 5.35 6.25
BX 140829C00029000 C 08/29/14 29.0 4.85 5.70
BX 140829C00029500 C 08/29/14 29.5 4.40 5.20
BX 140829C00030000 C 08/29/14 30.0 3.95 4.70
BX 140829C00030500 C 08/29/14 30.5 3.45 4.25
BX 140829C00031000 C 08/29/14 31.0 3.00 3.70
BX 140829C00031500 C 08/29/14 31.5 2.56 3.30
BX 140829C00032000 C 08/29/14 32.0 2.14 2.81
BX 140829C00032500 C 08/29/14 32.5 1.80 2.37
BX 140829C00033000 C 08/29/14 33.0 1.65 1.78
BX 140829C00033500 C 08/29/14 33.5 1.32 1.43
BX 140829C00034000 C 08/29/14 34.0 0.99 1.12
BX 140829C00034500 C 08/29/14 34.5 0.74 0.83
BX 140829C00035000 C 08/29/14 35.0 0.54 0.64
BX 140829C00035500 C 08/29/14 35.5 0.36 0.47
BX 140829C00036000 C 08/29/14 36.0 0.29 0.32
BX 140829C00036500 C 08/29/14 36.5 0.20 0.23
BX 140829C00037000 C 08/29/14 37.0 0.10 0.18
BX 140829C00037500 C 08/29/14 37.5 0.04 0.23
BX 140829C00038000 C 08/29/14 38.0 0.04 0.10
BX 140829C00038500 C 08/29/14 38.5 0.03 0.09
BX 140829C00039000 C 08/29/14 39.0 0.01 0.10
BX 140829C00039500 C 08/29/14 39.5 0.01 0.10
BX 140829C00040000 C 08/29/14 40.0 0.00 0.10
BX 140829C00040500 C 08/29/14 40.5 0.00 0.10
BX 140829C00041000 C 08/29/14 41.0 0.00 0.10
BX 140829C00041500 C 08/29/14 41.5 0.00 0.10
BX 140829C00042000 C 08/29/14 42.0 0.00 0.10
BX 140829C00042500 C 08/29/14 42.5 0.00 0.10
BX 140829C00043000 C 08/29/14 43.0 0.00 0.10
BX 140829C00043500 C 08/29/14 43.5 0.00 0.10
BX 140829C00044000 C 08/29/14 44.0 0.00 0.10
BX 140829P00025000 P 08/29/14 25.0 0.00 0.14
BX 140829P00025500 P 08/29/14 25.5 0.00 0.14
BX 140829P00026000 P 08/29/14 26.0 0.00 0.14
BX 140829P00026500 P 08/29/14 26.5 0.00 0.14
BX 140829P00027000 P 08/29/14 27.0 0.01 0.14
BX 140829P00027500 P 08/29/14 27.5 0.01 0.14
BX 140829P00028000 P 08/29/14 28.0 0.01 0.09
BX 140829P00028500 P 08/29/14 28.5 0.02 0.09
BX 140829P00029000 P 08/29/14 29.0 0.02 0.09
BX 140829P00029500 P 08/29/14 29.5 0.04 0.11
BX 140829P00030000 P 08/29/14 30.0 0.03 0.13
BX 140829P00030500 P 08/29/14 30.5 0.06 0.16
BX 140829P00031000 P 08/29/14 31.0 0.10 0.21
BX 140829P00031500 P 08/29/14 31.5 0.15 0.25
BX 140829P00032000 P 08/29/14 32.0 0.24 0.29
BX 140829P00032500 P 08/29/14 32.5 0.32 0.37
BX 140829P00033000 P 08/29/14 33.0 0.44 0.53
BX 140829P00033500 P 08/29/14 33.5 0.58 0.71
BX 140829P00034000 P 08/29/14 34.0 0.78 0.90
BX 140829P00034500 P 08/29/14 34.5 1.05 1.24
BX 140829P00035000 P 08/29/14 35.0 1.30 1.58
BX 140829P00035500 P 08/29/14 35.5 1.63 2.01
BX 140829P00036000 P 08/29/14 36.0 1.97 2.43
BX 140829P00036500 P 08/29/14 36.5 2.12 2.84
BX 140829P00037000 P 08/29/14 37.0 2.54 3.35
BX 140829P00037500 P 08/29/14 37.5 3.00 3.75
BX 140829P00038000 P 08/29/14 38.0 3.45 4.25
BX 140829P00038500 P 08/29/14 38.5 3.95 4.70
BX 140829P00039000 P 08/29/14 39.0 4.45 5.20
BX 140829P00039500 P 08/29/14 39.5 4.90 5.70
BX 140829P00040000 P 08/29/14 40.0 5.35 6.20
BX 140829P00040500 P 08/29/14 40.5 5.85 6.70
BX 140829P00041000 P 08/29/14 41.0 6.35 7.25
BX 140829P00041500 P 08/29/14 41.5 6.85 7.75
BX 140829P00042000 P 08/29/14 42.0 7.35 8.20
BX 140829P00042500 P 08/29/14 42.5 7.75 8.70
BX 140829P00043000 P 08/29/14 43.0 8.25 9.25
BX 140829P00043500 P 08/29/14 43.5 8.75 9.75
BX 140829P00044000 P 08/29/14 44.0 8.25 11.50
BX 140905C00025000 C 09/05/14 25.0 8.85 9.60
BX 140905C00025500 C 09/05/14 25.5 8.35 9.20
BX 140905C00028000 C 09/05/14 28.0 5.85 6.75
BX 140905C00028500 C 09/05/14 28.5 5.40 6.20
BX 140905C00029000 C 09/05/14 29.0 4.90 5.70
BX 140905C00029500 C 09/05/14 29.5 4.45 5.20
BX 140905C00030000 C 09/05/14 30.0 3.95 4.70
BX 140905C00030500 C 09/05/14 30.5 3.50 4.20
BX 140905C00031000 C 09/05/14 31.0 3.05 3.75
BX 140905C00031500 C 09/05/14 31.5 2.64 3.30
BX 140905C00032000 C 09/05/14 32.0 2.24 2.81
BX 140905C00032500 C 09/05/14 32.5 1.94 2.42
BX 140905C00033000 C 09/05/14 33.0 1.74 2.00
BX 140905C00033500 C 09/05/14 33.5 1.39 1.53
BX 140905C00034000 C 09/05/14 34.0 1.08 1.23
BX 140905C00034500 C 09/05/14 34.5 0.88 0.92
BX 140905C00035000 C 09/05/14 35.0 0.60 0.73
BX 140905C00035500 C 09/05/14 35.5 0.46 0.56
BX 140905C00036000 C 09/05/14 36.0 0.31 0.43
BX 140905C00036500 C 09/05/14 36.5 0.21 0.36
BX 140905C00037000 C 09/05/14 37.0 0.15 0.23
BX 140905C00037500 C 09/05/14 37.5 0.10 0.26
BX 140905C00038000 C 09/05/14 38.0 0.07 0.15
BX 140905C00038500 C 09/05/14 38.5 0.04 0.10
BX 140905C00039000 C 09/05/14 39.0 0.03 0.10
BX 140905C00039500 C 09/05/14 39.5 0.01 0.10
BX 140905C00040000 C 09/05/14 40.0 0.01 0.09
BX 140905C00040500 C 09/05/14 40.5 0.00 0.10
BX 140905C00041000 C 09/05/14 41.0 0.00 0.09
BX 140905C00041500 C 09/05/14 41.5 0.00 0.10
BX 140905C00042000 C 09/05/14 42.0 0.00 0.10
BX 140905C00042500 C 09/05/14 42.5 0.00 0.10
BX 140905C00043000 C 09/05/14 43.0 0.00 0.10
BX 140905C00043500 C 09/05/14 43.5 0.00 0.10
BX 140905C00044000 C 09/05/14 44.0 0.00 0.10
BX 140905P00025000 P 09/05/14 25.0 0.00 0.14
BX 140905P00025500 P 09/05/14 25.5 0.00 0.14
BX 140905P00028000 P 09/05/14 28.0 0.01 0.09
BX 140905P00028500 P 09/05/14 28.5 0.02 0.11
BX 140905P00029000 P 09/05/14 29.0 0.02 0.11
BX 140905P00029500 P 09/05/14 29.5 0.04 0.13
BX 140905P00030000 P 09/05/14 30.0 0.08 0.16
BX 140905P00030500 P 09/05/14 30.5 0.11 0.20
BX 140905P00031000 P 09/05/14 31.0 0.14 0.25
BX 140905P00031500 P 09/05/14 31.5 0.23 0.31
BX 140905P00032000 P 09/05/14 32.0 0.30 0.38
BX 140905P00032500 P 09/05/14 32.5 0.40 0.44
BX 140905P00033000 P 09/05/14 33.0 0.52 0.69
BX 140905P00033500 P 09/05/14 33.5 0.67 0.85
BX 140905P00034000 P 09/05/14 34.0 0.87 0.99
BX 140905P00034500 P 09/05/14 34.5 1.17 1.29
BX 140905P00035000 P 09/05/14 35.0 1.39 1.62
BX 140905P00035500 P 09/05/14 35.5 1.71 2.08
BX 140905P00036000 P 09/05/14 36.0 1.96 2.45
BX 140905P00036500 P 09/05/14 36.5 2.27 2.89
BX 140905P00037000 P 09/05/14 37.0 2.65 3.30
BX 140905P00037500 P 09/05/14 37.5 3.05 3.80
BX 140905P00038000 P 09/05/14 38.0 3.55 4.30
BX 140905P00038500 P 09/05/14 38.5 4.00 4.75
BX 140905P00039000 P 09/05/14 39.0 4.45 5.20
BX 140905P00039500 P 09/05/14 39.5 4.90 5.70
BX 140905P00040000 P 09/05/14 40.0 5.40 6.30
BX 140905P00040500 P 09/05/14 40.5 5.90 6.70
BX 140905P00041000 P 09/05/14 41.0 6.40 7.20
BX 140905P00041500 P 09/05/14 41.5 6.85 7.80
BX 140905P00042000 P 09/05/14 42.0 7.35 8.25
BX 140905P00042500 P 09/05/14 42.5 7.85 8.80
BX 140905P00043000 P 09/05/14 43.0 8.35 9.20
BX 140905P00043500 P 09/05/14 43.5 8.85 9.75
BX 140905P00044000 P 09/05/14 44.0 8.25 11.00
BX 140920C00016000 C 09/20/14 16.0 17.60 18.85
BX 140920C00018000 C 09/20/14 18.0 15.60 16.85
BX 140920C00019000 C 09/20/14 19.0 14.85 15.60
BX 140920C00020000 C 09/20/14 20.0 13.85 14.60
BX 140920C00021000 C 09/20/14 21.0 12.85 13.60
BX 140920C00023000 C 09/20/14 23.0 10.80 11.85
BX 140920C00024000 C 09/20/14 24.0 9.85 10.60
BX 140920C00025000 C 09/20/14 25.0 8.85 9.55
BX 140920C00026000 C 09/20/14 26.0 8.00 8.40
BX 140920C00027000 C 09/20/14 27.0 6.90 7.70
BX 140920C00028000 C 09/20/14 28.0 5.90 6.75
BX 140920C00029000 C 09/20/14 29.0 5.00 5.45
BX 140920C00030000 C 09/20/14 30.0 4.35 4.45
BX 140920C00031000 C 09/20/14 31.0 3.25 3.65
BX 140920C00032000 C 09/20/14 32.0 2.46 2.79
BX 140920C00033000 C 09/20/14 33.0 1.90 2.04
BX 140920C00034000 C 09/20/14 34.0 1.31 1.42
BX 140920C00035000 C 09/20/14 35.0 0.87 0.92
BX 140920C00036000 C 09/20/14 36.0 0.50 0.55
BX 140920C00037000 C 09/20/14 37.0 0.25 0.32
BX 140920C00038000 C 09/20/14 38.0 0.13 0.18
BX 140920C00039000 C 09/20/14 39.0 0.08 0.11
BX 140920C00040000 C 09/20/14 40.0 0.04 0.11
BX 140920C00041000 C 09/20/14 41.0 0.02 0.10
BX 140920C00042000 C 09/20/14 42.0 0.01 0.10
BX 140920C00043000 C 09/20/14 43.0 0.00 0.08
BX 140920C00044000 C 09/20/14 44.0 0.00 0.06
BX 140920C00045000 C 09/20/14 45.0 0.00 0.06
BX 140920C00046000 C 09/20/14 46.0 0.00 0.05
BX 140920C00047000 C 09/20/14 47.0 0.00 0.05
BX 140920C00048000 C 09/20/14 48.0 0.00 0.04
BX 140920C00049000 C 09/20/14 49.0 0.00 0.04
BX 140920C00050000 C 09/20/14 50.0 0.00 0.03
BX 140920P00016000 P 09/20/14 16.0 0.00 0.02
BX 140920P00018000 P 09/20/14 18.0 0.00 0.02
BX 140920P00019000 P 09/20/14 19.0 0.00 0.03
BX 140920P00020000 P 09/20/14 20.0 0.00 0.03
BX 140920P00021000 P 09/20/14 21.0 0.00 0.04
BX 140920P00023000 P 09/20/14 23.0 0.00 0.11
BX 140920P00024000 P 09/20/14 24.0 0.00 0.14
BX 140920P00025000 P 09/20/14 25.0 0.01 0.08
BX 140920P00026000 P 09/20/14 26.0 0.03 0.05
BX 140920P00027000 P 09/20/14 27.0 0.05 0.14
BX 140920P00028000 P 09/20/14 28.0 0.05 0.12
BX 140920P00029000 P 09/20/14 29.0 0.09 0.15
BX 140920P00030000 P 09/20/14 30.0 0.17 0.20
BX 140920P00031000 P 09/20/14 31.0 0.27 0.32
BX 140920P00032000 P 09/20/14 32.0 0.44 0.51
BX 140920P00033000 P 09/20/14 33.0 0.69 0.76
BX 140920P00034000 P 09/20/14 34.0 1.10 1.14
BX 140920P00035000 P 09/20/14 35.0 1.58 1.77
BX 140920P00036000 P 09/20/14 36.0 2.23 2.58
BX 140920P00037000 P 09/20/14 37.0 2.82 3.40
BX 140920P00038000 P 09/20/14 38.0 3.75 4.30
BX 140920P00039000 P 09/20/14 39.0 4.70 5.25
BX 140920P00040000 P 09/20/14 40.0 5.40 6.20
BX 140920P00041000 P 09/20/14 41.0 6.40 7.20
BX 140920P00042000 P 09/20/14 42.0 7.40 8.25
BX 140920P00043000 P 09/20/14 43.0 8.35 9.20
BX 140920P00044000 P 09/20/14 44.0 9.35 10.35
BX 140920P00045000 P 09/20/14 45.0 10.15 11.25
BX 140920P00046000 P 09/20/14 46.0 11.15 12.35
BX 140920P00047000 P 09/20/14 47.0 12.15 13.20
BX 140920P00048000 P 09/20/14 48.0 13.15 14.20
BX 140920P00049000 P 09/20/14 49.0 14.15 15.20
BX 140920P00050000 P 09/20/14 50.0 15.15 16.20
BX 141220C00018000 C 12/20/14 18.0 15.10 16.85
BX 141220C00019000 C 12/20/14 19.0 14.10 15.85
BX 141220C00020000 C 12/20/14 20.0 13.15 14.85
BX 141220C00021000 C 12/20/14 21.0 12.15 13.85
BX 141220C00023000 C 12/20/14 23.0 10.05 11.90
BX 141220C00024000 C 12/20/14 24.0 9.15 10.90
BX 141220C00025000 C 12/20/14 25.0 8.90 9.75
BX 141220C00026000 C 12/20/14 26.0 7.95 8.70
BX 141220C00027000 C 12/20/14 27.0 7.05 7.75
BX 141220C00028000 C 12/20/14 28.0 6.10 6.95
BX 141220C00029000 C 12/20/14 29.0 5.25 6.05
BX 141220C00030000 C 12/20/14 30.0 4.45 4.90
BX 141220C00031000 C 12/20/14 31.0 3.70 4.10
BX 141220C00032000 C 12/20/14 32.0 3.00 3.40
BX 141220C00033000 C 12/20/14 33.0 2.44 2.74
BX 141220C00034000 C 12/20/14 34.0 2.08 2.15
BX 141220C00035000 C 12/20/14 35.0 1.61 1.71
BX 141220C00036000 C 12/20/14 36.0 1.22 1.31
BX 141220C00037000 C 12/20/14 37.0 0.95 1.00
BX 141220C00038000 C 12/20/14 38.0 0.70 0.79
BX 141220C00039000 C 12/20/14 39.0 0.44 0.61
BX 141220C00040000 C 12/20/14 40.0 0.32 0.42
BX 141220C00041000 C 12/20/14 41.0 0.23 0.35
BX 141220C00042000 C 12/20/14 42.0 0.16 0.34
BX 141220C00043000 C 12/20/14 43.0 0.12 0.25
BX 141220C00044000 C 12/20/14 44.0 0.07 0.17
BX 141220C00045000 C 12/20/14 45.0 0.03 0.13
BX 141220C00046000 C 12/20/14 46.0 0.04 0.11
BX 141220C00047000 C 12/20/14 47.0 0.02 0.10
BX 141220C00048000 C 12/20/14 48.0 0.02 0.10
BX 141220P00018000 P 12/20/14 18.0 0.01 0.14
BX 141220P00019000 P 12/20/14 19.0 0.01 0.15
BX 141220P00020000 P 12/20/14 20.0 0.04 0.15
BX 141220P00021000 P 12/20/14 21.0 0.06 0.16
BX 141220P00023000 P 12/20/14 23.0 0.10 0.20
BX 141220P00024000 P 12/20/14 24.0 0.10 0.23
BX 141220P00025000 P 12/20/14 25.0 0.20 0.26
BX 141220P00026000 P 12/20/14 26.0 0.23 0.32
BX 141220P00027000 P 12/20/14 27.0 0.30 0.40
BX 141220P00028000 P 12/20/14 28.0 0.40 0.53
BX 141220P00029000 P 12/20/14 29.0 0.54 0.70
BX 141220P00030000 P 12/20/14 30.0 0.72 0.90
BX 141220P00031000 P 12/20/14 31.0 1.03 1.20
BX 141220P00032000 P 12/20/14 32.0 1.34 1.49
BX 141220P00033000 P 12/20/14 33.0 1.73 1.94
BX 141220P00034000 P 12/20/14 34.0 2.24 2.30
BX 141220P00035000 P 12/20/14 35.0 2.74 3.05
BX 141220P00036000 P 12/20/14 36.0 3.35 3.75
BX 141220P00037000 P 12/20/14 37.0 3.80 4.50
BX 141220P00038000 P 12/20/14 38.0 4.80 5.15
BX 141220P00039000 P 12/20/14 39.0 5.40 6.20
BX 141220P00040000 P 12/20/14 40.0 6.40 6.95
BX 141220P00041000 P 12/20/14 41.0 7.15 7.95
BX 141220P00042000 P 12/20/14 42.0 8.05 8.85
BX 141220P00043000 P 12/20/14 43.0 9.00 9.85
BX 141220P00044000 P 12/20/14 44.0 9.90 10.90
BX 141220P00045000 P 12/20/14 45.0 10.70 11.85
BX 141220P00046000 P 12/20/14 46.0 11.65 12.80
BX 141220P00047000 P 12/20/14 47.0 12.65 13.80
BX 141220P00048000 P 12/20/14 48.0 13.65 14.80
BX 150117C00003000 C 01/17/15 3.0 29.45 32.75
BX 150117C00005000 C 01/17/15 5.0 27.45 30.80
BX 150117C00008000 C 01/17/15 8.0 25.25 27.95
BX 150117C00010000 C 01/17/15 10.0 22.55 25.95
BX 150117C00012000 C 01/17/15 12.0 20.40 23.75
BX 150117C00015000 C 01/17/15 15.0 18.50 20.95
BX 150117C00016000 C 01/17/15 16.0 17.75 18.95
BX 150117C00017000 C 01/17/15 17.0 16.55 17.85
BX 150117C00018000 C 01/17/15 18.0 15.05 16.85
BX 150117C00019000 C 01/17/15 19.0 14.80 15.85
BX 150117C00020000 C 01/17/15 20.0 12.95 14.50
BX 150117C00021000 C 01/17/15 21.0 12.80 14.55
BX 150117C00022000 C 01/17/15 22.0 11.85 12.85
BX 150117C00024000 C 01/17/15 24.0 9.25 10.95
BX 150117C00025000 C 01/17/15 25.0 8.95 9.70
BX 150117C00026000 C 01/17/15 26.0 8.00 8.70
BX 150117C00027000 C 01/17/15 27.0 7.10 7.80
BX 150117C00028000 C 01/17/15 28.0 6.20 6.90
BX 150117C00029000 C 01/17/15 29.0 5.35 5.90
BX 150117C00030000 C 01/17/15 30.0 4.60 5.00
BX 150117C00031000 C 01/17/15 31.0 3.95 4.25
BX 150117C00032000 C 01/17/15 32.0 3.30 3.50
BX 150117C00033000 C 01/17/15 33.0 2.81 2.91
BX 150117C00034000 C 01/17/15 34.0 2.23 2.38
BX 150117C00035000 C 01/17/15 35.0 1.82 1.90
BX 150117C00036000 C 01/17/15 36.0 1.43 1.50
BX 150117C00037000 C 01/17/15 37.0 0.99 1.16
BX 150117C00038000 C 01/17/15 38.0 0.78 0.91
BX 150117C00039000 C 01/17/15 39.0 0.57 0.73
BX 150117C00040000 C 01/17/15 40.0 0.44 0.53
BX 150117C00041000 C 01/17/15 41.0 0.32 0.43
BX 150117C00042000 C 01/17/15 42.0 0.24 0.40
BX 150117C00043000 C 01/17/15 43.0 0.18 0.29
BX 150117C00044000 C 01/17/15 44.0 0.13 0.24
BX 150117C00045000 C 01/17/15 45.0 0.09 0.18
BX 150117C00046000 C 01/17/15 46.0 0.05 0.15
BX 150117C00047000 C 01/17/15 47.0 0.05 0.13
BX 150117C00048000 C 01/17/15 48.0 0.04 0.11
BX 150117C00049000 C 01/17/15 49.0 0.03 0.10
BX 150117C00050000 C 01/17/15 50.0 0.02 0.10
BX 150117P00003000 P 01/17/15 3.0 0.00 0.02
BX 150117P00005000 P 01/17/15 5.0 0.00 0.02
BX 150117P00008000 P 01/17/15 8.0 0.00 0.03
BX 150117P00010000 P 01/17/15 10.0 0.00 0.03
BX 150117P00012000 P 01/17/15 12.0 0.00 0.04
BX 150117P00015000 P 01/17/15 15.0 0.01 0.14
BX 150117P00016000 P 01/17/15 16.0 0.01 0.16
BX 150117P00017000 P 01/17/15 17.0 0.02 0.09
BX 150117P00018000 P 01/17/15 18.0 0.03 0.14
BX 150117P00019000 P 01/17/15 19.0 0.05 0.19
BX 150117P00020000 P 01/17/15 20.0 0.05 0.15
BX 150117P00021000 P 01/17/15 21.0 0.07 0.20
BX 150117P00022000 P 01/17/15 22.0 0.09 0.18
BX 150117P00024000 P 01/17/15 24.0 0.13 0.25
BX 150117P00025000 P 01/17/15 25.0 0.24 0.33
BX 150117P00026000 P 01/17/15 26.0 0.29 0.40
BX 150117P00027000 P 01/17/15 27.0 0.46 0.47
BX 150117P00028000 P 01/17/15 28.0 0.51 0.66
BX 150117P00029000 P 01/17/15 29.0 0.73 0.84
BX 150117P00030000 P 01/17/15 30.0 0.95 1.04
BX 150117P00031000 P 01/17/15 31.0 1.22 1.35
BX 150117P00032000 P 01/17/15 32.0 1.59 1.73
BX 150117P00033000 P 01/17/15 33.0 2.00 2.06
BX 150117P00034000 P 01/17/15 34.0 2.43 2.68
BX 150117P00035000 P 01/17/15 35.0 2.97 3.20
BX 150117P00036000 P 01/17/15 36.0 3.55 3.90
BX 150117P00037000 P 01/17/15 37.0 4.25 4.60
BX 150117P00038000 P 01/17/15 38.0 5.00 5.40
BX 150117P00039000 P 01/17/15 39.0 5.55 6.25
BX 150117P00040000 P 01/17/15 40.0 6.30 7.05
BX 150117P00041000 P 01/17/15 41.0 7.15 7.95
BX 150117P00042000 P 01/17/15 42.0 8.05 9.15
BX 150117P00043000 P 01/17/15 43.0 8.95 9.85
BX 150117P00044000 P 01/17/15 44.0 9.90 10.90
BX 150117P00045000 P 01/17/15 45.0 10.70 11.90
BX 150117P00046000 P 01/17/15 46.0 11.70 13.00
BX 150117P00047000 P 01/17/15 47.0 12.70 14.00
BX 150117P00048000 P 01/17/15 48.0 13.65 15.55
BX 150117P00049000 P 01/17/15 49.0 14.65 16.20
BX 150117P00050000 P 01/17/15 50.0 15.65 16.95
BX 150320C00018000 C 03/20/15 18.0 15.05 17.10
BX 150320C00019000 C 03/20/15 19.0 14.10 15.85
BX 150320C00020000 C 03/20/15 20.0 13.45 14.90
BX 150320C00021000 C 03/20/15 21.0 12.45 13.90
BX 150320C00023000 C 03/20/15 23.0 10.55 11.95
BX 150320C00024000 C 03/20/15 24.0 9.15 10.85
BX 150320C00025000 C 03/20/15 25.0 9.00 9.80
BX 150320C00026000 C 03/20/15 26.0 8.10 8.90
BX 150320C00027000 C 03/20/15 27.0 7.20 7.95
BX 150320C00028000 C 03/20/15 28.0 6.35 7.05
BX 150320C00029000 C 03/20/15 29.0 5.55 6.30
BX 150320C00030000 C 03/20/15 30.0 4.80 5.55
BX 150320C00031000 C 03/20/15 31.0 4.05 4.80
BX 150320C00032000 C 03/20/15 32.0 3.50 3.95
BX 150320C00033000 C 03/20/15 33.0 2.92 3.35
BX 150320C00034000 C 03/20/15 34.0 2.51 2.70
BX 150320C00035000 C 03/20/15 35.0 2.01 2.24
BX 150320C00036000 C 03/20/15 36.0 1.63 1.88
BX 150320C00037000 C 03/20/15 37.0 1.32 1.55
BX 150320C00038000 C 03/20/15 38.0 1.07 1.38
BX 150320C00039000 C 03/20/15 39.0 0.84 1.12
BX 150320C00040000 C 03/20/15 40.0 0.65 0.92
BX 150320C00041000 C 03/20/15 41.0 0.49 0.75
BX 150320C00042000 C 03/20/15 42.0 0.37 0.61
BX 150320C00043000 C 03/20/15 43.0 0.34 0.50
BX 150320C00044000 C 03/20/15 44.0 0.20 0.41
BX 150320C00045000 C 03/20/15 45.0 0.17 0.35
BX 150320C00046000 C 03/20/15 46.0 0.14 0.29
BX 150320C00047000 C 03/20/15 47.0 0.12 0.23
BX 150320C00048000 C 03/20/15 48.0 0.10 0.21
BX 150320C00049000 C 03/20/15 49.0 0.06 0.25
BX 150320P00018000 P 03/20/15 18.0 0.05 0.15
BX 150320P00019000 P 03/20/15 19.0 0.06 0.17
BX 150320P00020000 P 03/20/15 20.0 0.09 0.24
BX 150320P00021000 P 03/20/15 21.0 0.11 0.27
BX 150320P00023000 P 03/20/15 23.0 0.21 0.37
BX 150320P00024000 P 03/20/15 24.0 0.29 0.45
BX 150320P00025000 P 03/20/15 25.0 0.44 0.55
BX 150320P00026000 P 03/20/15 26.0 0.54 0.69
BX 150320P00027000 P 03/20/15 27.0 0.65 0.87
BX 150320P00028000 P 03/20/15 28.0 0.90 1.09
BX 150320P00029000 P 03/20/15 29.0 1.13 1.32
BX 150320P00030000 P 03/20/15 30.0 1.38 1.62
BX 150320P00031000 P 03/20/15 31.0 1.75 1.91
BX 150320P00032000 P 03/20/15 32.0 2.15 2.40
BX 150320P00033000 P 03/20/15 33.0 2.61 2.86
BX 150320P00034000 P 03/20/15 34.0 3.10 3.30
BX 150320P00035000 P 03/20/15 35.0 3.55 4.00
BX 150320P00036000 P 03/20/15 36.0 4.25 4.65
BX 150320P00037000 P 03/20/15 37.0 4.75 5.35
BX 150320P00038000 P 03/20/15 38.0 5.40 6.15
BX 150320P00039000 P 03/20/15 39.0 6.15 7.00
BX 150320P00040000 P 03/20/15 40.0 7.05 7.80
BX 150320P00041000 P 03/20/15 41.0 7.90 8.60
BX 150320P00042000 P 03/20/15 42.0 8.60 9.55
BX 150320P00043000 P 03/20/15 43.0 9.60 10.45
BX 150320P00044000 P 03/20/15 44.0 10.25 11.35
BX 150320P00045000 P 03/20/15 45.0 11.45 12.25
BX 150320P00046000 P 03/20/15 46.0 12.30 13.25
BX 150320P00047000 P 03/20/15 47.0 13.10 14.30
BX 150320P00048000 P 03/20/15 48.0 14.25 15.45
BX 150320P00049000 P 03/20/15 49.0 15.05 16.60
BX 160115C00015000 C 01/15/16 15.0 17.05 20.65
BX 160115C00018000 C 01/15/16 18.0 14.80 16.55
BX 160115C00020000 C 01/15/16 20.0 12.55 15.95
BX 160115C00023000 C 01/15/16 23.0 10.90 11.55
BX 160115C00025000 C 01/15/16 25.0 9.15 9.80
BX 160115C00027000 C 01/15/16 27.0 7.60 8.25
BX 160115C00030000 C 01/15/16 30.0 5.70 6.20
BX 160115C00032000 C 01/15/16 32.0 4.50 5.00
BX 160115C00035000 C 01/15/16 35.0 3.25 3.55
BX 160115C00037000 C 01/15/16 37.0 2.50 2.90
BX 160115C00040000 C 01/15/16 40.0 1.67 2.05
BX 160115C00042000 C 01/15/16 42.0 1.21 1.65
BX 160115C00045000 C 01/15/16 45.0 0.85 1.19
BX 160115C00047000 C 01/15/16 47.0 0.56 0.85
BX 160115C00050000 C 01/15/16 50.0 0.37 0.65
BX 160115P00015000 P 01/15/16 15.0 0.23 0.38
BX 160115P00018000 P 01/15/16 18.0 0.50 0.65
BX 160115P00020000 P 01/15/16 20.0 0.60 0.99
BX 160115P00023000 P 01/15/16 23.0 1.19 1.35
BX 160115P00025000 P 01/15/16 25.0 1.65 1.90
BX 160115P00027000 P 01/15/16 27.0 2.22 2.50
BX 160115P00030000 P 01/15/16 30.0 3.40 3.65
BX 160115P00032000 P 01/15/16 32.0 3.95 4.70
BX 160115P00035000 P 01/15/16 35.0 5.75 6.35
BX 160115P00037000 P 01/15/16 37.0 6.80 7.80
BX 160115P00040000 P 01/15/16 40.0 8.95 10.15
BX 160115P00042000 P 01/15/16 42.0 10.70 12.05
BX 160115P00045000 P 01/15/16 45.0 12.70 14.25
BX 160115P00047000 P 01/15/16 47.0 14.40 16.55
BX 160115P00050000 P 01/15/16 50.0 17.15 19.05

OPRA data is delayed 15 minutes.