Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Blackstone Group Lp (BX)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BX 140419C00022000 C 04/19/14 22.0 9.25 9.60
BX 140419C00023000 C 04/19/14 23.0 8.15 8.60
BX 140419C00024000 C 04/19/14 24.0 7.20 7.60
BX 140419C00024500 C 04/19/14 24.5 6.70 7.10
BX 140419C00025000 C 04/19/14 25.0 6.20 6.55
BX 140419C00025500 C 04/19/14 25.5 5.70 6.00
BX 140419C00026000 C 04/19/14 26.0 5.25 5.50
BX 140419C00026500 C 04/19/14 26.5 4.70 5.00
BX 140419C00027000 C 04/19/14 27.0 4.25 4.50
BX 140419C00027500 C 04/19/14 27.5 3.75 4.00
BX 140419C00028000 C 04/19/14 28.0 3.25 3.50
BX 140419C00028500 C 04/19/14 28.5 2.75 2.98
BX 140419C00029000 C 04/19/14 29.0 2.27 2.47
BX 140419C00029500 C 04/19/14 29.5 1.82 1.92
BX 140419C00030000 C 04/19/14 30.0 1.32 1.47
BX 140419C00030500 C 04/19/14 30.5 0.81 0.90
BX 140419C00031000 C 04/19/14 31.0 0.31 0.41
BX 140419C00031500 C 04/19/14 31.5 0.00 0.03
BX 140419C00032000 C 04/19/14 32.0 0.00 0.03
BX 140419C00032500 C 04/19/14 32.5 0.00 0.01
BX 140419C00033000 C 04/19/14 33.0 0.00 0.01
BX 140419C00033500 C 04/19/14 33.5 0.00 0.02
BX 140419C00034000 C 04/19/14 34.0 0.00 0.02
BX 140419C00034500 C 04/19/14 34.5 0.00 0.02
BX 140419C00035000 C 04/19/14 35.0 0.00 0.01
BX 140419C00035500 C 04/19/14 35.5 0.00 0.02
BX 140419C00036000 C 04/19/14 36.0 0.00 0.01
BX 140419C00036500 C 04/19/14 36.5 0.00 0.02
BX 140419C00037000 C 04/19/14 37.0 0.00 0.02
BX 140419C00037500 C 04/19/14 37.5 0.00 0.02
BX 140419C00038000 C 04/19/14 38.0 0.00 0.01
BX 140419C00038500 C 04/19/14 38.5 0.00 0.02
BX 140419C00039000 C 04/19/14 39.0 0.00 0.02
BX 140419C00040000 C 04/19/14 40.0 0.00 0.02
BX 140419C00041000 C 04/19/14 41.0 0.00 0.02
BX 140419P00022000 P 04/19/14 22.0 0.00 0.02
BX 140419P00023000 P 04/19/14 23.0 0.00 0.02
BX 140419P00024000 P 04/19/14 24.0 0.00 0.02
BX 140419P00024500 P 04/19/14 24.5 0.00 0.02
BX 140419P00025000 P 04/19/14 25.0 0.00 0.02
BX 140419P00025500 P 04/19/14 25.5 0.00 0.01
BX 140419P00026000 P 04/19/14 26.0 0.00 0.02
BX 140419P00026500 P 04/19/14 26.5 0.00 0.02
BX 140419P00027000 P 04/19/14 27.0 0.00 0.02
BX 140419P00027500 P 04/19/14 27.5 0.00 0.02
BX 140419P00028000 P 04/19/14 28.0 0.00 0.01
BX 140419P00028500 P 04/19/14 28.5 0.00 0.01
BX 140419P00029000 P 04/19/14 29.0 0.00 0.01
BX 140419P00029500 P 04/19/14 29.5 0.00 0.01
BX 140419P00030000 P 04/19/14 30.0 0.00 0.01
BX 140419P00030500 P 04/19/14 30.5 0.00 0.01
BX 140419P00031000 P 04/19/14 31.0 0.00 0.01
BX 140419P00031500 P 04/19/14 31.5 0.09 0.20
BX 140419P00032000 P 04/19/14 32.0 0.55 0.69
BX 140419P00032500 P 04/19/14 32.5 1.04 1.20
BX 140419P00033000 P 04/19/14 33.0 1.53 1.70
BX 140419P00033500 P 04/19/14 33.5 2.00 2.20
BX 140419P00034000 P 04/19/14 34.0 2.46 2.70
BX 140419P00034500 P 04/19/14 34.5 2.95 3.20
BX 140419P00035000 P 04/19/14 35.0 3.45 3.75
BX 140419P00035500 P 04/19/14 35.5 3.95 4.25
BX 140419P00036000 P 04/19/14 36.0 4.45 4.75
BX 140419P00036500 P 04/19/14 36.5 4.95 5.25
BX 140419P00037000 P 04/19/14 37.0 5.40 5.85
BX 140419P00037500 P 04/19/14 37.5 5.90 6.25
BX 140419P00038000 P 04/19/14 38.0 6.40 6.75
BX 140419P00038500 P 04/19/14 38.5 6.90 7.25
BX 140419P00039000 P 04/19/14 39.0 7.40 7.85
BX 140419P00040000 P 04/19/14 40.0 8.40 8.75
BX 140419P00041000 P 04/19/14 41.0 9.40 9.75
BX 140425C00022000 C 04/25/14 22.0 9.10 9.60
BX 140425C00023000 C 04/25/14 23.0 8.10 8.60
BX 140425C00023500 C 04/25/14 23.5 7.65 8.10
BX 140425C00024000 C 04/25/14 24.0 7.15 7.60
BX 140425C00024500 C 04/25/14 24.5 6.70 7.10
BX 140425C00025000 C 04/25/14 25.0 6.20 6.60
BX 140425C00025500 C 04/25/14 25.5 5.65 6.10
BX 140425C00026000 C 04/25/14 26.0 5.20 5.60
BX 140425C00026500 C 04/25/14 26.5 4.65 5.05
BX 140425C00027000 C 04/25/14 27.0 4.20 4.55
BX 140425C00027500 C 04/25/14 27.5 3.80 4.05
BX 140425C00028000 C 04/25/14 28.0 3.30 3.55
BX 140425C00028500 C 04/25/14 28.5 2.77 3.00
BX 140425C00029000 C 04/25/14 29.0 2.31 2.56
BX 140425C00029500 C 04/25/14 29.5 1.85 2.01
BX 140425C00030000 C 04/25/14 30.0 1.41 1.52
BX 140425C00030500 C 04/25/14 30.5 1.03 1.16
BX 140425C00031000 C 04/25/14 31.0 0.80 0.82
BX 140425C00031500 C 04/25/14 31.5 0.53 0.54
BX 140425C00032000 C 04/25/14 32.0 0.30 0.34
BX 140425C00032500 C 04/25/14 32.5 0.18 0.22
BX 140425C00033000 C 04/25/14 33.0 0.11 0.16
BX 140425C00033500 C 04/25/14 33.5 0.05 0.12
BX 140425C00034000 C 04/25/14 34.0 0.03 0.08
BX 140425C00034500 C 04/25/14 34.5 0.02 0.07
BX 140425C00035000 C 04/25/14 35.0 0.01 0.06
BX 140425C00035500 C 04/25/14 35.5 0.00 0.06
BX 140425C00036000 C 04/25/14 36.0 0.00 0.05
BX 140425C00036500 C 04/25/14 36.5 0.00 0.14
BX 140425C00037000 C 04/25/14 37.0 0.00 0.05
BX 140425C00037500 C 04/25/14 37.5 0.00 0.03
BX 140425C00038000 C 04/25/14 38.0 0.00 0.25
BX 140425C00038500 C 04/25/14 38.5 0.00 0.12
BX 140425C00039000 C 04/25/14 39.0 0.00 0.12
BX 140425C00039500 C 04/25/14 39.5 0.00 0.12
BX 140425C00040000 C 04/25/14 40.0 0.00 0.25
BX 140425C00041000 C 04/25/14 41.0 0.00 0.25
BX 140425C00042000 C 04/25/14 42.0 0.00 0.25
BX 140425C00043000 C 04/25/14 43.0 0.00 0.25
BX 140425P00022000 P 04/25/14 22.0 0.00 0.02
BX 140425P00023000 P 04/25/14 23.0 0.00 0.02
BX 140425P00023500 P 04/25/14 23.5 0.00 0.02
BX 140425P00024000 P 04/25/14 24.0 0.00 0.02
BX 140425P00024500 P 04/25/14 24.5 0.00 0.02
BX 140425P00025000 P 04/25/14 25.0 0.00 0.02
BX 140425P00025500 P 04/25/14 25.5 0.00 0.02
BX 140425P00026000 P 04/25/14 26.0 0.00 0.02
BX 140425P00026500 P 04/25/14 26.5 0.00 0.02
BX 140425P00027000 P 04/25/14 27.0 0.00 0.03
BX 140425P00027500 P 04/25/14 27.5 0.00 0.03
BX 140425P00028000 P 04/25/14 28.0 0.00 0.05
BX 140425P00028500 P 04/25/14 28.5 0.00 0.05
BX 140425P00029000 P 04/25/14 29.0 0.04 0.08
BX 140425P00029500 P 04/25/14 29.5 0.11 0.17
BX 140425P00030000 P 04/25/14 30.0 0.22 0.27
BX 140425P00030500 P 04/25/14 30.5 0.37 0.45
BX 140425P00031000 P 04/25/14 31.0 0.59 0.66
BX 140425P00031500 P 04/25/14 31.5 0.88 0.98
BX 140425P00032000 P 04/25/14 32.0 1.15 1.33
BX 140425P00032500 P 04/25/14 32.5 1.54 1.74
BX 140425P00033000 P 04/25/14 33.0 1.97 2.19
BX 140425P00033500 P 04/25/14 33.5 2.36 2.60
BX 140425P00034000 P 04/25/14 34.0 2.80 3.20
BX 140425P00034500 P 04/25/14 34.5 3.35 3.60
BX 140425P00035000 P 04/25/14 35.0 3.85 4.15
BX 140425P00035500 P 04/25/14 35.5 4.30 4.55
BX 140425P00036000 P 04/25/14 36.0 4.80 5.05
BX 140425P00036500 P 04/25/14 36.5 5.25 5.55
BX 140425P00037000 P 04/25/14 37.0 5.75 6.05
BX 140425P00037500 P 04/25/14 37.5 6.25 6.55
BX 140425P00038000 P 04/25/14 38.0 6.75 7.05
BX 140425P00038500 P 04/25/14 38.5 7.25 7.65
BX 140425P00039000 P 04/25/14 39.0 7.75 8.25
BX 140425P00039500 P 04/25/14 39.5 8.25 8.70
BX 140425P00040000 P 04/25/14 40.0 8.75 9.25
BX 140425P00041000 P 04/25/14 41.0 9.75 10.20
BX 140425P00042000 P 04/25/14 42.0 10.60 11.20
BX 140425P00043000 P 04/25/14 43.0 11.60 12.40
BX 140502C00024000 C 05/02/14 24.0 7.15 7.60
BX 140502C00025000 C 05/02/14 25.0 6.10 6.60
BX 140502C00026000 C 05/02/14 26.0 5.15 5.60
BX 140502C00027000 C 05/02/14 27.0 4.25 4.55
BX 140502C00027500 C 05/02/14 27.5 3.80 4.05
BX 140502C00028000 C 05/02/14 28.0 3.30 3.55
BX 140502C00028500 C 05/02/14 28.5 2.83 3.05
BX 140502C00029000 C 05/02/14 29.0 2.30 2.58
BX 140502C00029500 C 05/02/14 29.5 1.89 2.05
BX 140502C00030000 C 05/02/14 30.0 1.45 1.60
BX 140502C00030500 C 05/02/14 30.5 1.10 1.21
BX 140502C00031000 C 05/02/14 31.0 0.81 0.87
BX 140502C00031500 C 05/02/14 31.5 0.57 0.63
BX 140502C00032000 C 05/02/14 32.0 0.39 0.45
BX 140502C00032500 C 05/02/14 32.5 0.26 0.30
BX 140502C00033000 C 05/02/14 33.0 0.17 0.21
BX 140502C00033500 C 05/02/14 33.5 0.10 0.15
BX 140502C00034000 C 05/02/14 34.0 0.06 0.11
BX 140502C00034500 C 05/02/14 34.5 0.00 0.25
BX 140502C00035000 C 05/02/14 35.0 0.02 0.08
BX 140502C00035500 C 05/02/14 35.5 0.00 0.25
BX 140502C00036000 C 05/02/14 36.0 0.00 0.25
BX 140502C00036500 C 05/02/14 36.5 0.00 0.25
BX 140502C00037000 C 05/02/14 37.0 0.00 0.05
BX 140502C00037500 C 05/02/14 37.5 0.00 0.25
BX 140502C00038000 C 05/02/14 38.0 0.00 0.25
BX 140502C00038500 C 05/02/14 38.5 0.00 0.25
BX 140502C00039000 C 05/02/14 39.0 0.00 0.12
BX 140502C00039500 C 05/02/14 39.5 0.00 0.25
BX 140502C00040000 C 05/02/14 40.0 0.00 0.25
BX 140502C00040500 C 05/02/14 40.5 0.00 0.25
BX 140502C00041000 C 05/02/14 41.0 0.00 0.25
BX 140502C00041500 C 05/02/14 41.5 0.00 0.25
BX 140502P00024000 P 05/02/14 24.0 0.00 0.02
BX 140502P00025000 P 05/02/14 25.0 0.00 0.03
BX 140502P00026000 P 05/02/14 26.0 0.00 0.05
BX 140502P00027000 P 05/02/14 27.0 0.00 0.05
BX 140502P00027500 P 05/02/14 27.5 0.01 0.07
BX 140502P00028000 P 05/02/14 28.0 0.04 0.08
BX 140502P00028500 P 05/02/14 28.5 0.10 0.13
BX 140502P00029000 P 05/02/14 29.0 0.14 0.19
BX 140502P00029500 P 05/02/14 29.5 0.24 0.29
BX 140502P00030000 P 05/02/14 30.0 0.36 0.39
BX 140502P00030500 P 05/02/14 30.5 0.53 0.58
BX 140502P00031000 P 05/02/14 31.0 0.75 0.80
BX 140502P00031500 P 05/02/14 31.5 1.02 1.08
BX 140502P00032000 P 05/02/14 32.0 1.33 1.39
BX 140502P00032500 P 05/02/14 32.5 1.70 1.82
BX 140502P00033000 P 05/02/14 33.0 2.11 2.24
BX 140502P00033500 P 05/02/14 33.5 2.44 2.74
BX 140502P00034000 P 05/02/14 34.0 2.90 3.15
BX 140502P00034500 P 05/02/14 34.5 3.35 3.60
BX 140502P00035000 P 05/02/14 35.0 3.85 4.10
BX 140502P00035500 P 05/02/14 35.5 4.35 4.55
BX 140502P00036000 P 05/02/14 36.0 4.85 5.05
BX 140502P00036500 P 05/02/14 36.5 5.30 5.60
BX 140502P00037000 P 05/02/14 37.0 5.75 6.05
BX 140502P00037500 P 05/02/14 37.5 6.25 6.70
BX 140502P00038000 P 05/02/14 38.0 6.75 7.25
BX 140502P00038500 P 05/02/14 38.5 7.25 7.70
BX 140502P00039000 P 05/02/14 39.0 7.75 8.20
BX 140502P00039500 P 05/02/14 39.5 8.25 8.70
BX 140502P00040000 P 05/02/14 40.0 8.75 9.25
BX 140502P00040500 P 05/02/14 40.5 9.25 9.75
BX 140502P00041000 P 05/02/14 41.0 9.75 10.25
BX 140502P00041500 P 05/02/14 41.5 10.10 10.90
BX 140509C00024500 C 05/09/14 24.5 6.70 7.10
BX 140509C00025000 C 05/09/14 25.0 6.20 6.60
BX 140509C00025500 C 05/09/14 25.5 5.70 6.10
BX 140509C00026000 C 05/09/14 26.0 5.10 5.60
BX 140509C00026500 C 05/09/14 26.5 4.75 5.05
BX 140509C00027000 C 05/09/14 27.0 4.30 4.55
BX 140509C00027500 C 05/09/14 27.5 3.80 4.05
BX 140509C00028000 C 05/09/14 28.0 3.30 3.55
BX 140509C00028500 C 05/09/14 28.5 2.85 3.05
BX 140509C00029000 C 05/09/14 29.0 2.39 2.61
BX 140509C00029500 C 05/09/14 29.5 1.94 2.07
BX 140509C00030000 C 05/09/14 30.0 1.56 1.66
BX 140509C00030500 C 05/09/14 30.5 1.22 1.30
BX 140509C00031000 C 05/09/14 31.0 0.93 1.01
BX 140509C00031500 C 05/09/14 31.5 0.71 0.77
BX 140509C00032000 C 05/09/14 32.0 0.52 0.58
BX 140509C00032500 C 05/09/14 32.5 0.38 0.44
BX 140509C00033000 C 05/09/14 33.0 0.26 0.31
BX 140509C00033500 C 05/09/14 33.5 0.18 0.23
BX 140509C00034000 C 05/09/14 34.0 0.11 0.17
BX 140509C00034500 C 05/09/14 34.5 0.07 0.13
BX 140509C00035000 C 05/09/14 35.0 0.06 0.10
BX 140509C00035500 C 05/09/14 35.5 0.00 0.25
BX 140509C00036000 C 05/09/14 36.0 0.00 0.24
BX 140509C00036500 C 05/09/14 36.5 0.00 0.23
BX 140509C00037000 C 05/09/14 37.0 0.00 0.22
BX 140509C00037500 C 05/09/14 37.5 0.00 0.22
BX 140509C00038000 C 05/09/14 38.0 0.00 0.21
BX 140509C00038500 C 05/09/14 38.5 0.00 0.21
BX 140509C00039000 C 05/09/14 39.0 0.00 0.12
BX 140509C00039500 C 05/09/14 39.5 0.00 0.20
BX 140509C00040000 C 05/09/14 40.0 0.00 0.20
BX 140509C00040500 C 05/09/14 40.5 0.00 0.20
BX 140509C00041000 C 05/09/14 41.0 0.00 0.19
BX 140509C00041500 C 05/09/14 41.5 0.00 0.19
BX 140509P00024500 P 05/09/14 24.5 0.00 0.04
BX 140509P00025000 P 05/09/14 25.0 0.00 0.05
BX 140509P00025500 P 05/09/14 25.5 0.00 0.05
BX 140509P00026000 P 05/09/14 26.0 0.00 0.06
BX 140509P00026500 P 05/09/14 26.5 0.01 0.07
BX 140509P00027000 P 05/09/14 27.0 0.02 0.09
BX 140509P00027500 P 05/09/14 27.5 0.05 0.10
BX 140509P00028000 P 05/09/14 28.0 0.10 0.14
BX 140509P00028500 P 05/09/14 28.5 0.14 0.20
BX 140509P00029000 P 05/09/14 29.0 0.24 0.28
BX 140509P00029500 P 05/09/14 29.5 0.35 0.40
BX 140509P00030000 P 05/09/14 30.0 0.49 0.54
BX 140509P00030500 P 05/09/14 30.5 0.67 0.74
BX 140509P00031000 P 05/09/14 31.0 0.90 0.97
BX 140509P00031500 P 05/09/14 31.5 1.17 1.25
BX 140509P00032000 P 05/09/14 32.0 1.48 1.57
BX 140509P00032500 P 05/09/14 32.5 1.82 1.93
BX 140509P00033000 P 05/09/14 33.0 2.21 2.33
BX 140509P00033500 P 05/09/14 33.5 2.52 2.74
BX 140509P00034000 P 05/09/14 34.0 2.95 3.20
BX 140509P00034500 P 05/09/14 34.5 3.40 3.65
BX 140509P00035000 P 05/09/14 35.0 3.90 4.10
BX 140509P00035500 P 05/09/14 35.5 4.35 4.60
BX 140509P00036000 P 05/09/14 36.0 4.85 5.10
BX 140509P00036500 P 05/09/14 36.5 5.30 5.60
BX 140509P00037000 P 05/09/14 37.0 5.80 6.10
BX 140509P00037500 P 05/09/14 37.5 6.30 6.60
BX 140509P00038000 P 05/09/14 38.0 6.75 7.05
BX 140509P00038500 P 05/09/14 38.5 7.25 7.55
BX 140509P00039000 P 05/09/14 39.0 7.75 8.15
BX 140509P00039500 P 05/09/14 39.5 8.25 8.70
BX 140509P00040000 P 05/09/14 40.0 8.75 9.20
BX 140509P00040500 P 05/09/14 40.5 9.25 9.70
BX 140509P00041000 P 05/09/14 41.0 9.75 10.25
BX 140509P00041500 P 05/09/14 41.5 10.10 10.90
BX 140517C00023000 C 05/17/14 23.0 8.10 8.60
BX 140517C00024000 C 05/17/14 24.0 7.20 7.60
BX 140517C00025000 C 05/17/14 25.0 6.20 6.60
BX 140517C00026000 C 05/17/14 26.0 5.30 5.60
BX 140517C00027000 C 05/17/14 27.0 4.30 4.55
BX 140517C00028000 C 05/17/14 28.0 3.30 3.55
BX 140517C00029000 C 05/17/14 29.0 2.41 2.65
BX 140517C00030000 C 05/17/14 30.0 1.65 1.72
BX 140517C00031000 C 05/17/14 31.0 1.03 1.09
BX 140517C00032000 C 05/17/14 32.0 0.61 0.67
BX 140517C00033000 C 05/17/14 33.0 0.37 0.39
BX 140517C00034000 C 05/17/14 34.0 0.18 0.20
BX 140517C00035000 C 05/17/14 35.0 0.08 0.13
BX 140517C00036000 C 05/17/14 36.0 0.04 0.11
BX 140517C00037000 C 05/17/14 37.0 0.00 0.16
BX 140517C00038000 C 05/17/14 38.0 0.00 0.15
BX 140517C00039000 C 05/17/14 39.0 0.00 0.12
BX 140517C00040000 C 05/17/14 40.0 0.00 0.10
BX 140517C00041000 C 05/17/14 41.0 0.00 0.10
BX 140517C00042000 C 05/17/14 42.0 0.00 0.06
BX 140517P00023000 P 05/17/14 23.0 0.00 0.03
BX 140517P00024000 P 05/17/14 24.0 0.00 0.04
BX 140517P00025000 P 05/17/14 25.0 0.01 0.06
BX 140517P00026000 P 05/17/14 26.0 0.01 0.07
BX 140517P00027000 P 05/17/14 27.0 0.06 0.11
BX 140517P00028000 P 05/17/14 28.0 0.15 0.19
BX 140517P00029000 P 05/17/14 29.0 0.32 0.35
BX 140517P00030000 P 05/17/14 30.0 0.58 0.60
BX 140517P00031000 P 05/17/14 31.0 0.99 1.05
BX 140517P00032000 P 05/17/14 32.0 1.58 1.65
BX 140517P00033000 P 05/17/14 33.0 2.16 2.39
BX 140517P00034000 P 05/17/14 34.0 3.00 3.25
BX 140517P00035000 P 05/17/14 35.0 3.90 4.15
BX 140517P00036000 P 05/17/14 36.0 4.90 5.10
BX 140517P00037000 P 05/17/14 37.0 5.80 6.10
BX 140517P00038000 P 05/17/14 38.0 6.80 7.10
BX 140517P00039000 P 05/17/14 39.0 7.75 8.15
BX 140517P00040000 P 05/17/14 40.0 8.75 9.20
BX 140517P00041000 P 05/17/14 41.0 9.75 10.25
BX 140517P00042000 P 05/17/14 42.0 10.60 11.40
BX 140523C00025000 C 05/23/14 25.0 6.30 6.60
BX 140523C00026000 C 05/23/14 26.0 5.30 5.60
BX 140523C00026500 C 05/23/14 26.5 4.80 5.05
BX 140523C00027000 C 05/23/14 27.0 4.30 4.55
BX 140523C00027500 C 05/23/14 27.5 3.80 4.05
BX 140523C00028000 C 05/23/14 28.0 3.35 3.60
BX 140523C00028500 C 05/23/14 28.5 2.90 3.10
BX 140523C00029000 C 05/23/14 29.0 2.46 2.71
BX 140523C00029500 C 05/23/14 29.5 2.07 2.24
BX 140523C00030000 C 05/23/14 30.0 1.68 1.86
BX 140523C00030500 C 05/23/14 30.5 1.41 1.54
BX 140523C00031000 C 05/23/14 31.0 1.13 1.22
BX 140523C00031500 C 05/23/14 31.5 0.90 0.98
BX 140523C00032000 C 05/23/14 32.0 0.72 0.79
BX 140523C00032500 C 05/23/14 32.5 0.57 0.62
BX 140523C00033000 C 05/23/14 33.0 0.43 0.49
BX 140523C00033500 C 05/23/14 33.5 0.32 0.39
BX 140523C00034000 C 05/23/14 34.0 0.24 0.31
BX 140523C00034500 C 05/23/14 34.5 0.18 0.26
BX 140523C00035000 C 05/23/14 35.0 0.13 0.21
BX 140523C00035500 C 05/23/14 35.5 0.10 0.18
BX 140523C00036000 C 05/23/14 36.0 0.07 0.14
BX 140523C00036500 C 05/23/14 36.5 0.00 0.25
BX 140523C00037000 C 05/23/14 37.0 0.00 0.25
BX 140523C00037500 C 05/23/14 37.5 0.00 0.25
BX 140523C00038000 C 05/23/14 38.0 0.00 0.25
BX 140523C00038500 C 05/23/14 38.5 0.00 0.25
BX 140523C00039000 C 05/23/14 39.0 0.00 0.12
BX 140523C00039500 C 05/23/14 39.5 0.00 0.25
BX 140523C00040000 C 05/23/14 40.0 0.00 0.25
BX 140523C00040500 C 05/23/14 40.5 0.00 0.25
BX 140523C00041000 C 05/23/14 41.0 0.00 0.25
BX 140523C00041500 C 05/23/14 41.5 0.00 0.25
BX 140523P00025000 P 05/23/14 25.0 0.00 0.18
BX 140523P00026000 P 05/23/14 26.0 0.04 0.11
BX 140523P00026500 P 05/23/14 26.5 0.06 0.13
BX 140523P00027000 P 05/23/14 27.0 0.09 0.16
BX 140523P00027500 P 05/23/14 27.5 0.14 0.20
BX 140523P00028000 P 05/23/14 28.0 0.20 0.26
BX 140523P00028500 P 05/23/14 28.5 0.27 0.34
BX 140523P00029000 P 05/23/14 29.0 0.39 0.45
BX 140523P00029500 P 05/23/14 29.5 0.50 0.58
BX 140523P00030000 P 05/23/14 30.0 0.66 0.75
BX 140523P00030500 P 05/23/14 30.5 0.86 0.95
BX 140523P00031000 P 05/23/14 31.0 1.12 1.19
BX 140523P00031500 P 05/23/14 31.5 1.36 1.46
BX 140523P00032000 P 05/23/14 32.0 1.63 1.76
BX 140523P00032500 P 05/23/14 32.5 1.94 2.11
BX 140523P00033000 P 05/23/14 33.0 2.27 2.49
BX 140523P00033500 P 05/23/14 33.5 2.60 2.86
BX 140523P00034000 P 05/23/14 34.0 3.05 3.30
BX 140523P00034500 P 05/23/14 34.5 3.50 3.75
BX 140523P00035000 P 05/23/14 35.0 3.95 4.20
BX 140523P00035500 P 05/23/14 35.5 4.40 4.65
BX 140523P00036000 P 05/23/14 36.0 4.90 5.15
BX 140523P00036500 P 05/23/14 36.5 5.30 5.65
BX 140523P00037000 P 05/23/14 37.0 5.80 6.10
BX 140523P00037500 P 05/23/14 37.5 6.30 6.60
BX 140523P00038000 P 05/23/14 38.0 6.80 7.10
BX 140523P00038500 P 05/23/14 38.5 7.30 7.60
BX 140523P00039000 P 05/23/14 39.0 7.75 8.10
BX 140523P00039500 P 05/23/14 39.5 8.25 8.60
BX 140523P00040000 P 05/23/14 40.0 8.75 9.10
BX 140523P00040500 P 05/23/14 40.5 9.25 9.60
BX 140523P00041000 P 05/23/14 41.0 9.75 10.25
BX 140523P00041500 P 05/23/14 41.5 10.10 10.80
BX 140530C00024000 C 05/30/14 24.0 7.15 7.60
BX 140530C00024500 C 05/30/14 24.5 6.70 7.10
BX 140530C00025000 C 05/30/14 25.0 6.20 6.60
BX 140530C00025500 C 05/30/14 25.5 5.80 6.10
BX 140530C00026000 C 05/30/14 26.0 5.30 5.60
BX 140530C00026500 C 05/30/14 26.5 4.80 5.05
BX 140530C00027000 C 05/30/14 27.0 4.30 4.55
BX 140530C00027500 C 05/30/14 27.5 3.80 4.10
BX 140530C00028000 C 05/30/14 28.0 3.35 3.60
BX 140530C00028500 C 05/30/14 28.5 2.91 3.15
BX 140530C00029000 C 05/30/14 29.0 2.51 2.75
BX 140530C00029500 C 05/30/14 29.5 2.12 2.33
BX 140530C00030000 C 05/30/14 30.0 1.80 1.95
BX 140530C00030500 C 05/30/14 30.5 1.54 1.64
BX 140530C00031000 C 05/30/14 31.0 1.25 1.34
BX 140530C00031500 C 05/30/14 31.5 1.00 1.10
BX 140530C00032000 C 05/30/14 32.0 0.82 0.91
BX 140530C00032500 C 05/30/14 32.5 0.65 0.74
BX 140530C00033000 C 05/30/14 33.0 0.51 0.60
BX 140530C00033500 C 05/30/14 33.5 0.39 0.46
BX 140530C00034000 C 05/30/14 34.0 0.31 0.36
BX 140530C00034500 C 05/30/14 34.5 0.22 0.31
BX 140530C00035000 C 05/30/14 35.0 0.17 0.26
BX 140530C00035500 C 05/30/14 35.5 0.13 0.22
BX 140530C00036000 C 05/30/14 36.0 0.10 0.19
BX 140530C00036500 C 05/30/14 36.5 0.02 0.25
BX 140530C00037000 C 05/30/14 37.0 0.01 0.25
BX 140530C00037500 C 05/30/14 37.5 0.00 0.25
BX 140530C00038000 C 05/30/14 38.0 0.00 0.25
BX 140530C00038500 C 05/30/14 38.5 0.00 0.25
BX 140530C00039000 C 05/30/14 39.0 0.00 0.12
BX 140530C00040000 C 05/30/14 40.0 0.00 0.25
BX 140530C00041000 C 05/30/14 41.0 0.00 0.25
BX 140530P00024000 P 05/30/14 24.0 0.01 0.07
BX 140530P00024500 P 05/30/14 24.5 0.02 0.07
BX 140530P00025000 P 05/30/14 25.0 0.06 0.09
BX 140530P00025500 P 05/30/14 25.5 0.04 0.10
BX 140530P00026000 P 05/30/14 26.0 0.04 0.22
BX 140530P00026500 P 05/30/14 26.5 0.09 0.16
BX 140530P00027000 P 05/30/14 27.0 0.15 0.20
BX 140530P00027500 P 05/30/14 27.5 0.20 0.25
BX 140530P00028000 P 05/30/14 28.0 0.25 0.33
BX 140530P00028500 P 05/30/14 28.5 0.34 0.42
BX 140530P00029000 P 05/30/14 29.0 0.49 0.54
BX 140530P00029500 P 05/30/14 29.5 0.62 0.69
BX 140530P00030000 P 05/30/14 30.0 0.79 0.85
BX 140530P00030500 P 05/30/14 30.5 0.98 1.06
BX 140530P00031000 P 05/30/14 31.0 1.22 1.30
BX 140530P00031500 P 05/30/14 31.5 1.49 1.57
BX 140530P00032000 P 05/30/14 32.0 1.78 1.89
BX 140530P00032500 P 05/30/14 32.5 2.10 2.22
BX 140530P00033000 P 05/30/14 33.0 2.37 2.59
BX 140530P00033500 P 05/30/14 33.5 2.65 2.98
BX 140530P00034000 P 05/30/14 34.0 3.10 3.40
BX 140530P00034500 P 05/30/14 34.5 3.55 3.85
BX 140530P00035000 P 05/30/14 35.0 4.00 4.30
BX 140530P00035500 P 05/30/14 35.5 4.45 4.75
BX 140530P00036000 P 05/30/14 36.0 4.90 5.20
BX 140530P00036500 P 05/30/14 36.5 5.35 5.70
BX 140530P00037000 P 05/30/14 37.0 5.80 6.15
BX 140530P00037500 P 05/30/14 37.5 6.30 6.65
BX 140530P00038000 P 05/30/14 38.0 6.80 7.15
BX 140530P00038500 P 05/30/14 38.5 7.30 7.60
BX 140530P00039000 P 05/30/14 39.0 7.80 8.10
BX 140530P00040000 P 05/30/14 40.0 8.75 9.10
BX 140530P00041000 P 05/30/14 41.0 9.75 10.10
BX 140621C00015000 C 06/21/14 15.0 15.95 16.75
BX 140621C00016000 C 06/21/14 16.0 14.95 15.75
BX 140621C00018000 C 06/21/14 18.0 12.95 13.75
BX 140621C00019000 C 06/21/14 19.0 11.95 12.75
BX 140621C00020000 C 06/21/14 20.0 10.95 11.75
BX 140621C00021000 C 06/21/14 21.0 10.10 10.80
BX 140621C00022000 C 06/21/14 22.0 9.15 9.60
BX 140621C00023000 C 06/21/14 23.0 8.15 8.60
BX 140621C00024000 C 06/21/14 24.0 7.30 7.60
BX 140621C00025000 C 06/21/14 25.0 6.30 6.60
BX 140621C00026000 C 06/21/14 26.0 5.30 5.60
BX 140621C00027000 C 06/21/14 27.0 4.35 4.60
BX 140621C00028000 C 06/21/14 28.0 3.50 3.75
BX 140621C00029000 C 06/21/14 29.0 2.74 2.88
BX 140621C00030000 C 06/21/14 30.0 2.07 2.18
BX 140621C00031000 C 06/21/14 31.0 1.52 1.62
BX 140621C00032000 C 06/21/14 32.0 1.08 1.16
BX 140621C00033000 C 06/21/14 33.0 0.74 0.81
BX 140621C00034000 C 06/21/14 34.0 0.50 0.55
BX 140621C00035000 C 06/21/14 35.0 0.32 0.37
BX 140621C00036000 C 06/21/14 36.0 0.21 0.25
BX 140621C00037000 C 06/21/14 37.0 0.13 0.19
BX 140621C00038000 C 06/21/14 38.0 0.09 0.13
BX 140621C00039000 C 06/21/14 39.0 0.06 0.08
BX 140621C00040000 C 06/21/14 40.0 0.04 0.09
BX 140621C00041000 C 06/21/14 41.0 0.00 0.12
BX 140621C00042000 C 06/21/14 42.0 0.02 0.08
BX 140621C00043000 C 06/21/14 43.0 0.00 0.16
BX 140621C00044000 C 06/21/14 44.0 0.00 0.07
BX 140621C00045000 C 06/21/14 45.0 0.00 0.07
BX 140621C00046000 C 06/21/14 46.0 0.00 0.12
BX 140621C00047000 C 06/21/14 47.0 0.00 0.11
BX 140621C00048000 C 06/21/14 48.0 0.00 0.10
BX 140621C00049000 C 06/21/14 49.0 0.00 0.09
BX 140621P00015000 P 06/21/14 15.0 0.00 0.03
BX 140621P00016000 P 06/21/14 16.0 0.00 0.03
BX 140621P00018000 P 06/21/14 18.0 0.00 0.05
BX 140621P00019000 P 06/21/14 19.0 0.00 0.05
BX 140621P00020000 P 06/21/14 20.0 0.00 0.06
BX 140621P00021000 P 06/21/14 21.0 0.00 0.06
BX 140621P00022000 P 06/21/14 22.0 0.00 0.10
BX 140621P00023000 P 06/21/14 23.0 0.05 0.11
BX 140621P00024000 P 06/21/14 24.0 0.04 0.12
BX 140621P00025000 P 06/21/14 25.0 0.13 0.16
BX 140621P00026000 P 06/21/14 26.0 0.20 0.21
BX 140621P00027000 P 06/21/14 27.0 0.31 0.35
BX 140621P00028000 P 06/21/14 28.0 0.46 0.49
BX 140621P00029000 P 06/21/14 29.0 0.70 0.77
BX 140621P00030000 P 06/21/14 30.0 1.04 1.10
BX 140621P00031000 P 06/21/14 31.0 1.50 1.56
BX 140621P00032000 P 06/21/14 32.0 2.01 2.11
BX 140621P00033000 P 06/21/14 33.0 2.64 2.78
BX 140621P00034000 P 06/21/14 34.0 3.30 3.55
BX 140621P00035000 P 06/21/14 35.0 4.10 4.40
BX 140621P00036000 P 06/21/14 36.0 5.00 5.25
BX 140621P00037000 P 06/21/14 37.0 5.90 6.20
BX 140621P00038000 P 06/21/14 38.0 6.85 7.15
BX 140621P00039000 P 06/21/14 39.0 7.80 8.10
BX 140621P00040000 P 06/21/14 40.0 8.80 9.10
BX 140621P00041000 P 06/21/14 41.0 9.80 10.10
BX 140621P00042000 P 06/21/14 42.0 10.60 11.20
BX 140621P00043000 P 06/21/14 43.0 11.60 12.20
BX 140621P00044000 P 06/21/14 44.0 12.60 13.20
BX 140621P00045000 P 06/21/14 45.0 13.60 14.40
BX 140621P00046000 P 06/21/14 46.0 14.60 15.35
BX 140621P00047000 P 06/21/14 47.0 15.60 16.35
BX 140621P00048000 P 06/21/14 48.0 16.60 17.40
BX 140621P00049000 P 06/21/14 49.0 17.60 18.40
BX 140920C00016000 C 09/20/14 16.0 14.95 15.75
BX 140920C00018000 C 09/20/14 18.0 13.00 13.75
BX 140920C00019000 C 09/20/14 19.0 12.00 12.75
BX 140920C00020000 C 09/20/14 20.0 11.00 11.75
BX 140920C00021000 C 09/20/14 21.0 10.15 10.80
BX 140920C00023000 C 09/20/14 23.0 8.30 8.60
BX 140920C00024000 C 09/20/14 24.0 7.30 7.60
BX 140920C00025000 C 09/20/14 25.0 6.35 6.70
BX 140920C00026000 C 09/20/14 26.0 5.45 5.85
BX 140920C00027000 C 09/20/14 27.0 4.70 5.00
BX 140920C00028000 C 09/20/14 28.0 3.95 4.30
BX 140920C00029000 C 09/20/14 29.0 3.35 3.55
BX 140920C00030000 C 09/20/14 30.0 2.79 2.91
BX 140920C00031000 C 09/20/14 31.0 2.23 2.36
BX 140920C00032000 C 09/20/14 32.0 1.82 1.92
BX 140920C00033000 C 09/20/14 33.0 1.46 1.53
BX 140920C00034000 C 09/20/14 34.0 1.13 1.22
BX 140920C00035000 C 09/20/14 35.0 0.90 0.96
BX 140920C00036000 C 09/20/14 36.0 0.68 0.76
BX 140920C00037000 C 09/20/14 37.0 0.53 0.61
BX 140920C00038000 C 09/20/14 38.0 0.41 0.49
BX 140920C00039000 C 09/20/14 39.0 0.31 0.39
BX 140920C00040000 C 09/20/14 40.0 0.24 0.32
BX 140920C00041000 C 09/20/14 41.0 0.19 0.27
BX 140920C00042000 C 09/20/14 42.0 0.13 0.32
BX 140920C00043000 C 09/20/14 43.0 0.08 0.29
BX 140920C00044000 C 09/20/14 44.0 0.05 0.25
BX 140920C00045000 C 09/20/14 45.0 0.03 0.25
BX 140920C00046000 C 09/20/14 46.0 0.00 0.25
BX 140920C00047000 C 09/20/14 47.0 0.00 0.25
BX 140920C00048000 C 09/20/14 48.0 0.00 0.25
BX 140920C00049000 C 09/20/14 49.0 0.00 0.25
BX 140920C00050000 C 09/20/14 50.0 0.00 0.25
BX 140920P00016000 P 09/20/14 16.0 0.00 0.08
BX 140920P00018000 P 09/20/14 18.0 0.00 0.15
BX 140920P00019000 P 09/20/14 19.0 0.00 0.25
BX 140920P00020000 P 09/20/14 20.0 0.06 0.16
BX 140920P00021000 P 09/20/14 21.0 0.09 0.20
BX 140920P00023000 P 09/20/14 23.0 0.24 0.32
BX 140920P00024000 P 09/20/14 24.0 0.35 0.43
BX 140920P00025000 P 09/20/14 25.0 0.49 0.57
BX 140920P00026000 P 09/20/14 26.0 0.67 0.75
BX 140920P00027000 P 09/20/14 27.0 0.90 1.00
BX 140920P00028000 P 09/20/14 28.0 1.20 1.29
BX 140920P00029000 P 09/20/14 29.0 1.55 1.64
BX 140920P00030000 P 09/20/14 30.0 1.97 2.07
BX 140920P00031000 P 09/20/14 31.0 2.50 2.58
BX 140920P00032000 P 09/20/14 32.0 3.00 3.15
BX 140920P00033000 P 09/20/14 33.0 3.60 3.80
BX 140920P00034000 P 09/20/14 34.0 4.30 4.50
BX 140920P00035000 P 09/20/14 35.0 5.00 5.30
BX 140920P00036000 P 09/20/14 36.0 5.75 6.10
BX 140920P00037000 P 09/20/14 37.0 6.60 6.95
BX 140920P00038000 P 09/20/14 38.0 7.50 7.85
BX 140920P00039000 P 09/20/14 39.0 8.40 8.75
BX 140920P00040000 P 09/20/14 40.0 9.35 9.75
BX 140920P00041000 P 09/20/14 41.0 10.10 10.65
BX 140920P00042000 P 09/20/14 42.0 11.10 11.60
BX 140920P00043000 P 09/20/14 43.0 12.05 12.65
BX 140920P00044000 P 09/20/14 44.0 13.00 13.60
BX 140920P00045000 P 09/20/14 45.0 14.00 14.55
BX 140920P00046000 P 09/20/14 46.0 15.00 15.60
BX 140920P00047000 P 09/20/14 47.0 15.95 16.55
BX 140920P00048000 P 09/20/14 48.0 16.95 17.50
BX 140920P00049000 P 09/20/14 49.0 17.95 18.50
BX 140920P00050000 P 09/20/14 50.0 18.95 19.50
BX 150117C00003000 C 01/17/15 3.0 27.35 29.35
BX 150117C00005000 C 01/17/15 5.0 25.35 27.35
BX 150117C00008000 C 01/17/15 8.0 22.35 24.35
BX 150117C00010000 C 01/17/15 10.0 20.35 22.35
BX 150117C00012000 C 01/17/15 12.0 18.55 20.15
BX 150117C00015000 C 01/17/15 15.0 16.10 17.10
BX 150117C00017000 C 01/17/15 17.0 14.00 15.00
BX 150117C00020000 C 01/17/15 20.0 11.25 11.85
BX 150117C00022000 C 01/17/15 22.0 9.30 9.85
BX 150117C00025000 C 01/17/15 25.0 6.70 6.90
BX 150117C00027000 C 01/17/15 27.0 5.25 5.40
BX 150117C00030000 C 01/17/15 30.0 3.50 3.65
BX 150117C00032000 C 01/17/15 32.0 2.58 2.66
BX 150117C00035000 C 01/17/15 35.0 1.60 1.65
BX 150117C00037000 C 01/17/15 37.0 1.15 1.18
BX 150117C00040000 C 01/17/15 40.0 0.68 0.70
BX 150117C00042000 C 01/17/15 42.0 0.47 0.55
BX 150117C00045000 C 01/17/15 45.0 0.28 0.35
BX 150117C00047000 C 01/17/15 47.0 0.19 0.33
BX 150117C00050000 C 01/17/15 50.0 0.09 0.24
BX 150117P00003000 P 01/17/15 3.0 0.00 0.02
BX 150117P00005000 P 01/17/15 5.0 0.00 0.03
BX 150117P00008000 P 01/17/15 8.0 0.00 0.04
BX 150117P00010000 P 01/17/15 10.0 0.00 0.08
BX 150117P00012000 P 01/17/15 12.0 0.00 0.10
BX 150117P00015000 P 01/17/15 15.0 0.08 0.16
BX 150117P00017000 P 01/17/15 17.0 0.13 0.21
BX 150117P00020000 P 01/17/15 20.0 0.31 0.42
BX 150117P00022000 P 01/17/15 22.0 0.54 0.62
BX 150117P00025000 P 01/17/15 25.0 1.11 1.19
BX 150117P00027000 P 01/17/15 27.0 1.72 1.79
BX 150117P00030000 P 01/17/15 30.0 2.98 3.10
BX 150117P00032000 P 01/17/15 32.0 4.05 4.20
BX 150117P00035000 P 01/17/15 35.0 6.05 6.20
BX 150117P00037000 P 01/17/15 37.0 7.45 7.70
BX 150117P00040000 P 01/17/15 40.0 9.80 10.40
BX 150117P00042000 P 01/17/15 42.0 11.60 12.15
BX 150117P00045000 P 01/17/15 45.0 14.30 15.00
BX 150117P00047000 P 01/17/15 47.0 16.05 17.20
BX 150117P00050000 P 01/17/15 50.0 18.95 20.10
BX 160115C00015000 C 01/15/16 15.0 15.60 17.15
BX 160115C00018000 C 01/15/16 18.0 13.10 14.10
BX 160115C00020000 C 01/15/16 20.0 11.30 12.05
BX 160115C00023000 C 01/15/16 23.0 8.90 9.50
BX 160115C00025000 C 01/15/16 25.0 7.55 8.15
BX 160115C00027000 C 01/15/16 27.0 6.40 6.90
BX 160115C00030000 C 01/15/16 30.0 4.60 5.30
BX 160115C00032000 C 01/15/16 32.0 4.10 4.55
BX 160115C00035000 C 01/15/16 35.0 3.10 3.55
BX 160115C00037000 C 01/15/16 37.0 2.50 3.00
BX 160115C00040000 C 01/15/16 40.0 1.93 2.25
BX 160115C00042000 C 01/15/16 42.0 1.56 1.83
BX 160115C00045000 C 01/15/16 45.0 1.15 1.30
BX 160115C00047000 C 01/15/16 47.0 0.93 1.33
BX 160115C00050000 C 01/15/16 50.0 0.75 1.09
BX 160115P00015000 P 01/15/16 15.0 0.45 0.55
BX 160115P00018000 P 01/15/16 18.0 0.75 1.04
BX 160115P00020000 P 01/15/16 20.0 1.14 1.40
BX 160115P00023000 P 01/15/16 23.0 2.09 2.15
BX 160115P00025000 P 01/15/16 25.0 2.85 2.95
BX 160115P00027000 P 01/15/16 27.0 3.40 4.05
BX 160115P00030000 P 01/15/16 30.0 5.05 5.55
BX 160115P00032000 P 01/15/16 32.0 6.05 6.75
BX 160115P00035000 P 01/15/16 35.0 8.50 8.75
BX 160115P00037000 P 01/15/16 37.0 9.95 10.10
BX 160115P00040000 P 01/15/16 40.0 11.55 12.40
BX 160115P00042000 P 01/15/16 42.0 13.40 14.05
BX 160115P00045000 P 01/15/16 45.0 15.80 17.05
BX 160115P00047000 P 01/15/16 47.0 17.70 18.60
BX 160115P00050000 P 01/15/16 50.0 20.15 21.55

OPRA data is delayed 15 minutes.