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 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BX 140725C00023000 C 07/25/14 23.0 11.15 13.35
BX 140725C00024000 C 07/25/14 24.0 10.85 12.15
BX 140725C00024500 C 07/25/14 24.5 10.35 11.65
BX 140725C00025000 C 07/25/14 25.0 9.85 11.15
BX 140725C00025500 C 07/25/14 25.5 9.15 10.65
BX 140725C00026000 C 07/25/14 26.0 9.35 10.35
BX 140725C00026500 C 07/25/14 26.5 8.90 9.65
BX 140725C00027000 C 07/25/14 27.0 7.90 9.15
BX 140725C00027500 C 07/25/14 27.5 7.45 8.65
BX 140725C00028000 C 07/25/14 28.0 7.40 8.15
BX 140725C00028500 C 07/25/14 28.5 6.55 7.65
BX 140725C00029000 C 07/25/14 29.0 6.40 7.15
BX 140725C00029500 C 07/25/14 29.5 5.90 6.60
BX 140725C00030000 C 07/25/14 30.0 5.95 6.10
BX 140725C00030500 C 07/25/14 30.5 5.45 5.60
BX 140725C00031000 C 07/25/14 31.0 4.95 5.15
BX 140725C00031500 C 07/25/14 31.5 3.75 4.65
BX 140725C00032000 C 07/25/14 32.0 3.90 4.10
BX 140725C00032500 C 07/25/14 32.5 3.40 3.55
BX 140725C00033000 C 07/25/14 33.0 2.90 3.10
BX 140725C00033500 C 07/25/14 33.5 2.37 2.58
BX 140725C00034000 C 07/25/14 34.0 1.95 2.08
BX 140725C00034500 C 07/25/14 34.5 1.42 1.58
BX 140725C00035000 C 07/25/14 35.0 0.97 1.05
BX 140725C00035500 C 07/25/14 35.5 0.48 0.60
BX 140725C00036000 C 07/25/14 36.0 0.07 0.12
BX 140725C00036500 C 07/25/14 36.5 0.00 0.05
BX 140725C00037000 C 07/25/14 37.0 0.00 0.04
BX 140725C00037500 C 07/25/14 37.5 0.00 0.09
BX 140725C00038000 C 07/25/14 38.0 0.00 0.09
BX 140725C00038500 C 07/25/14 38.5 0.00 0.15
BX 140725C00039000 C 07/25/14 39.0 0.00 0.15
BX 140725C00039500 C 07/25/14 39.5 0.00 0.15
BX 140725C00040000 C 07/25/14 40.0 0.00 0.15
BX 140725C00040500 C 07/25/14 40.5 0.00 0.15
BX 140725C00041000 C 07/25/14 41.0 0.00 0.15
BX 140725C00041500 C 07/25/14 41.5 0.00 0.15
BX 140725C00042000 C 07/25/14 42.0 0.00 0.15
BX 140725C00042500 C 07/25/14 42.5 0.00 0.15
BX 140725C00043000 C 07/25/14 43.0 0.00 0.06
BX 140725C00043500 C 07/25/14 43.5 0.00 0.06
BX 140725C00044000 C 07/25/14 44.0 0.00 0.06
BX 140725P00023000 P 07/25/14 23.0 0.00 0.02
BX 140725P00024000 P 07/25/14 24.0 0.00 0.02
BX 140725P00024500 P 07/25/14 24.5 0.00 0.02
BX 140725P00025000 P 07/25/14 25.0 0.00 0.02
BX 140725P00025500 P 07/25/14 25.5 0.00 0.02
BX 140725P00026000 P 07/25/14 26.0 0.00 0.02
BX 140725P00026500 P 07/25/14 26.5 0.00 0.02
BX 140725P00027000 P 07/25/14 27.0 0.00 0.02
BX 140725P00027500 P 07/25/14 27.5 0.00 0.02
BX 140725P00028000 P 07/25/14 28.0 0.00 0.02
BX 140725P00028500 P 07/25/14 28.5 0.00 0.02
BX 140725P00029000 P 07/25/14 29.0 0.00 0.02
BX 140725P00029500 P 07/25/14 29.5 0.00 0.02
BX 140725P00030000 P 07/25/14 30.0 0.00 0.02
BX 140725P00030500 P 07/25/14 30.5 0.00 0.02
BX 140725P00031000 P 07/25/14 31.0 0.00 0.02
BX 140725P00031500 P 07/25/14 31.5 0.00 0.02
BX 140725P00032000 P 07/25/14 32.0 0.00 0.02
BX 140725P00032500 P 07/25/14 32.5 0.00 0.02
BX 140725P00033000 P 07/25/14 33.0 0.00 0.02
BX 140725P00033500 P 07/25/14 33.5 0.00 0.03
BX 140725P00034000 P 07/25/14 34.0 0.01 0.09
BX 140725P00034500 P 07/25/14 34.5 0.02 0.06
BX 140725P00035000 P 07/25/14 35.0 0.09 0.13
BX 140725P00035500 P 07/25/14 35.5 0.26 0.31
BX 140725P00036000 P 07/25/14 36.0 0.57 0.66
BX 140725P00036500 P 07/25/14 36.5 0.99 1.12
BX 140725P00037000 P 07/25/14 37.0 1.45 1.81
BX 140725P00037500 P 07/25/14 37.5 1.95 2.33
BX 140725P00038000 P 07/25/14 38.0 2.42 3.10
BX 140725P00038500 P 07/25/14 38.5 2.95 3.60
BX 140725P00039000 P 07/25/14 39.0 3.45 4.10
BX 140725P00039500 P 07/25/14 39.5 3.95 4.60
BX 140725P00040000 P 07/25/14 40.0 4.40 5.10
BX 140725P00040500 P 07/25/14 40.5 4.95 5.65
BX 140725P00041000 P 07/25/14 41.0 5.40 6.20
BX 140725P00041500 P 07/25/14 41.5 5.75 6.65
BX 140725P00042000 P 07/25/14 42.0 6.40 7.20
BX 140725P00042500 P 07/25/14 42.5 6.90 7.65
BX 140725P00043000 P 07/25/14 43.0 7.25 8.15
BX 140725P00043500 P 07/25/14 43.5 7.90 8.65
BX 140725P00044000 P 07/25/14 44.0 8.40 9.20
BX 140801C00025000 C 08/01/14 25.0 10.00 11.25
BX 140801C00026000 C 08/01/14 26.0 8.95 10.30
BX 140801C00026500 C 08/01/14 26.5 8.30 9.65
BX 140801C00027000 C 08/01/14 27.0 8.95 9.15
BX 140801C00027500 C 08/01/14 27.5 7.35 8.65
BX 140801C00028000 C 08/01/14 28.0 7.10 8.15
BX 140801C00028500 C 08/01/14 28.5 6.55 7.65
BX 140801C00029000 C 08/01/14 29.0 6.05 7.15
BX 140801C00029500 C 08/01/14 29.5 5.45 6.65
BX 140801C00030000 C 08/01/14 30.0 5.90 6.10
BX 140801C00030500 C 08/01/14 30.5 5.45 5.60
BX 140801C00031000 C 08/01/14 31.0 4.90 5.10
BX 140801C00031500 C 08/01/14 31.5 4.40 4.60
BX 140801C00032000 C 08/01/14 32.0 3.95 4.10
BX 140801C00032500 C 08/01/14 32.5 3.40 3.60
BX 140801C00033000 C 08/01/14 33.0 2.87 3.10
BX 140801C00033500 C 08/01/14 33.5 2.42 2.61
BX 140801C00034000 C 08/01/14 34.0 1.96 2.10
BX 140801C00034500 C 08/01/14 34.5 1.39 1.59
BX 140801C00035000 C 08/01/14 35.0 0.96 1.10
BX 140801C00035500 C 08/01/14 35.5 0.46 0.60
BX 140801C00036000 C 08/01/14 36.0 0.23 0.29
BX 140801C00036500 C 08/01/14 36.5 0.10 0.15
BX 140801C00037000 C 08/01/14 37.0 0.01 0.09
BX 140801C00037500 C 08/01/14 37.5 0.00 0.09
BX 140801C00038000 C 08/01/14 38.0 0.00 0.09
BX 140801C00038500 C 08/01/14 38.5 0.00 0.07
BX 140801C00039000 C 08/01/14 39.0 0.00 0.09
BX 140801C00039500 C 08/01/14 39.5 0.00 0.06
BX 140801C00040000 C 08/01/14 40.0 0.00 0.09
BX 140801C00040500 C 08/01/14 40.5 0.00 0.09
BX 140801C00041000 C 08/01/14 41.0 0.00 0.06
BX 140801C00041500 C 08/01/14 41.5 0.00 0.06
BX 140801C00042000 C 08/01/14 42.0 0.00 0.15
BX 140801C00042500 C 08/01/14 42.5 0.00 0.15
BX 140801C00043000 C 08/01/14 43.0 0.00 0.06
BX 140801C00043500 C 08/01/14 43.5 0.00 0.06
BX 140801C00044000 C 08/01/14 44.0 0.00 0.06
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 0.03
BX 140801P00031000 P 08/01/14 31.0 0.01 0.02
BX 140801P00031500 P 08/01/14 31.5 0.01 0.05
BX 140801P00032000 P 08/01/14 32.0 0.00 0.05
BX 140801P00032500 P 08/01/14 32.5 0.01 0.04
BX 140801P00033000 P 08/01/14 33.0 0.02 0.08
BX 140801P00033500 P 08/01/14 33.5 0.04 0.10
BX 140801P00034000 P 08/01/14 34.0 0.07 0.12
BX 140801P00034500 P 08/01/14 34.5 0.15 0.20
BX 140801P00035000 P 08/01/14 35.0 0.28 0.33
BX 140801P00035500 P 08/01/14 35.5 0.48 0.65
BX 140801P00036000 P 08/01/14 36.0 0.75 0.98
BX 140801P00036500 P 08/01/14 36.5 1.08 1.42
BX 140801P00037000 P 08/01/14 37.0 1.51 1.94
BX 140801P00037500 P 08/01/14 37.5 1.95 2.56
BX 140801P00038000 P 08/01/14 38.0 2.44 2.94
BX 140801P00038500 P 08/01/14 38.5 2.95 3.60
BX 140801P00039000 P 08/01/14 39.0 3.40 4.15
BX 140801P00039500 P 08/01/14 39.5 3.90 4.65
BX 140801P00040000 P 08/01/14 40.0 4.35 5.10
BX 140801P00040500 P 08/01/14 40.5 4.40 5.65
BX 140801P00041000 P 08/01/14 41.0 5.35 6.15
BX 140801P00041500 P 08/01/14 41.5 5.90 6.60
BX 140801P00042000 P 08/01/14 42.0 6.40 7.10
BX 140801P00042500 P 08/01/14 42.5 6.90 7.60
BX 140801P00043000 P 08/01/14 43.0 7.30 8.10
BX 140801P00043500 P 08/01/14 43.5 7.90 8.65
BX 140801P00044000 P 08/01/14 44.0 8.25 9.15
BX 140808C00025000 C 08/08/14 25.0 9.05 11.25
BX 140808C00025500 C 08/08/14 25.5 9.05 10.85
BX 140808C00026000 C 08/08/14 26.0 9.10 10.30
BX 140808C00026500 C 08/08/14 26.5 8.60 9.65
BX 140808C00027000 C 08/08/14 27.0 8.10 9.15
BX 140808C00027500 C 08/08/14 27.5 7.60 8.65
BX 140808C00028000 C 08/08/14 28.0 7.10 8.15
BX 140808C00028500 C 08/08/14 28.5 6.60 7.70
BX 140808C00029000 C 08/08/14 29.0 5.85 7.20
BX 140808C00029500 C 08/08/14 29.5 5.65 6.70
BX 140808C00030000 C 08/08/14 30.0 5.10 6.15
BX 140808C00030500 C 08/08/14 30.5 4.60 5.65
BX 140808C00031000 C 08/08/14 31.0 4.45 5.15
BX 140808C00031500 C 08/08/14 31.5 3.95 4.65
BX 140808C00032000 C 08/08/14 32.0 3.45 4.15
BX 140808C00032500 C 08/08/14 32.5 3.00 3.60
BX 140808C00033000 C 08/08/14 33.0 2.46 3.10
BX 140808C00033500 C 08/08/14 33.5 2.35 2.59
BX 140808C00034000 C 08/08/14 34.0 1.92 2.08
BX 140808C00034500 C 08/08/14 34.5 1.00 1.62
BX 140808C00035000 C 08/08/14 35.0 0.92 1.08
BX 140808C00035500 C 08/08/14 35.5 0.61 0.67
BX 140808C00036000 C 08/08/14 36.0 0.39 0.45
BX 140808C00036500 C 08/08/14 36.5 0.23 0.25
BX 140808C00037000 C 08/08/14 37.0 0.12 0.16
BX 140808C00037500 C 08/08/14 37.5 0.03 0.10
BX 140808C00038000 C 08/08/14 38.0 0.01 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 0.09
BX 140808C00041000 C 08/08/14 41.0 0.00 0.09
BX 140808C00041500 C 08/08/14 41.5 0.00 0.09
BX 140808C00042000 C 08/08/14 42.0 0.00 0.09
BX 140808C00042500 C 08/08/14 42.5 0.00 0.09
BX 140808C00043000 C 08/08/14 43.0 0.00 0.15
BX 140808C00043500 C 08/08/14 43.5 0.00 0.15
BX 140808C00044000 C 08/08/14 44.0 0.00 0.15
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 0.03
BX 140808P00028000 P 08/08/14 28.0 0.00 0.03
BX 140808P00028500 P 08/08/14 28.5 0.00 0.05
BX 140808P00029000 P 08/08/14 29.0 0.00 0.05
BX 140808P00029500 P 08/08/14 29.5 0.00 0.09
BX 140808P00030000 P 08/08/14 30.0 0.00 0.09
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 0.01 0.09
BX 140808P00032000 P 08/08/14 32.0 0.02 0.09
BX 140808P00032500 P 08/08/14 32.5 0.04 0.12
BX 140808P00033000 P 08/08/14 33.0 0.06 0.11
BX 140808P00033500 P 08/08/14 33.5 0.11 0.18
BX 140808P00034000 P 08/08/14 34.0 0.17 0.24
BX 140808P00034500 P 08/08/14 34.5 0.27 0.36
BX 140808P00035000 P 08/08/14 35.0 0.43 0.47
BX 140808P00035500 P 08/08/14 35.5 0.63 0.69
BX 140808P00036000 P 08/08/14 36.0 0.90 0.98
BX 140808P00036500 P 08/08/14 36.5 1.21 1.32
BX 140808P00037000 P 08/08/14 37.0 1.61 1.96
BX 140808P00037500 P 08/08/14 37.5 2.03 2.61
BX 140808P00038000 P 08/08/14 38.0 2.47 3.10
BX 140808P00038500 P 08/08/14 38.5 2.96 3.60
BX 140808P00039000 P 08/08/14 39.0 3.45 4.10
BX 140808P00039500 P 08/08/14 39.5 3.90 4.55
BX 140808P00040000 P 08/08/14 40.0 4.40 5.10
BX 140808P00040500 P 08/08/14 40.5 4.85 5.65
BX 140808P00041000 P 08/08/14 41.0 5.35 6.15
BX 140808P00041500 P 08/08/14 41.5 5.40 6.65
BX 140808P00042000 P 08/08/14 42.0 6.00 7.40
BX 140808P00042500 P 08/08/14 42.5 6.75 7.95
BX 140808P00043000 P 08/08/14 43.0 7.15 8.35
BX 140808P00043500 P 08/08/14 43.5 7.80 8.60
BX 140808P00044000 P 08/08/14 44.0 8.35 9.15
BX 140816C00026000 C 08/16/14 26.0 9.90 10.15
BX 140816C00027000 C 08/16/14 27.0 8.35 9.15
BX 140816C00028000 C 08/16/14 28.0 6.85 8.15
BX 140816C00029000 C 08/16/14 29.0 6.45 7.15
BX 140816C00030000 C 08/16/14 30.0 5.70 6.10
BX 140816C00030500 C 08/16/14 30.5 4.95 5.60
BX 140816C00031000 C 08/16/14 31.0 4.50 5.10
BX 140816C00031500 C 08/16/14 31.5 3.95 4.65
BX 140816C00032000 C 08/16/14 32.0 3.85 4.10
BX 140816C00032500 C 08/16/14 32.5 2.91 3.60
BX 140816C00033000 C 08/16/14 33.0 2.97 3.10
BX 140816C00033500 C 08/16/14 33.5 2.00 2.60
BX 140816C00034000 C 08/16/14 34.0 1.98 2.08
BX 140816C00034500 C 08/16/14 34.5 1.49 1.58
BX 140816C00035000 C 08/16/14 35.0 1.00 1.09
BX 140816C00035500 C 08/16/14 35.5 0.73 0.80
BX 140816C00036000 C 08/16/14 36.0 0.50 0.55
BX 140816C00036500 C 08/16/14 36.5 0.34 0.38
BX 140816C00037000 C 08/16/14 37.0 0.22 0.23
BX 140816C00037500 C 08/16/14 37.5 0.10 0.15
BX 140816C00038000 C 08/16/14 38.0 0.03 0.10
BX 140816C00038500 C 08/16/14 38.5 0.02 0.09
BX 140816C00039000 C 08/16/14 39.0 0.00 0.09
BX 140816C00039500 C 08/16/14 39.5 0.00 0.07
BX 140816C00040000 C 08/16/14 40.0 0.00 0.07
BX 140816C00041000 C 08/16/14 41.0 0.00 0.06
BX 140816C00042000 C 08/16/14 42.0 0.00 0.04
BX 140816P00026000 P 08/16/14 26.0 0.00 0.04
BX 140816P00027000 P 08/16/14 27.0 0.00 0.05
BX 140816P00028000 P 08/16/14 28.0 0.00 0.07
BX 140816P00029000 P 08/16/14 29.0 0.00 0.07
BX 140816P00030000 P 08/16/14 30.0 0.01 0.08
BX 140816P00030500 P 08/16/14 30.5 0.01 0.09
BX 140816P00031000 P 08/16/14 31.0 0.03 0.09
BX 140816P00031500 P 08/16/14 31.5 0.03 0.10
BX 140816P00032000 P 08/16/14 32.0 0.06 0.09
BX 140816P00032500 P 08/16/14 32.5 0.08 0.14
BX 140816P00033000 P 08/16/14 33.0 0.12 0.15
BX 140816P00033500 P 08/16/14 33.5 0.17 0.23
BX 140816P00034000 P 08/16/14 34.0 0.25 0.32
BX 140816P00034500 P 08/16/14 34.5 0.37 0.41
BX 140816P00035000 P 08/16/14 35.0 0.56 0.57
BX 140816P00035500 P 08/16/14 35.5 0.74 0.79
BX 140816P00036000 P 08/16/14 36.0 1.02 1.08
BX 140816P00036500 P 08/16/14 36.5 1.34 1.42
BX 140816P00037000 P 08/16/14 37.0 1.70 1.98
BX 140816P00037500 P 08/16/14 37.5 2.07 2.54
BX 140816P00038000 P 08/16/14 38.0 2.53 2.95
BX 140816P00038500 P 08/16/14 38.5 2.96 3.60
BX 140816P00039000 P 08/16/14 39.0 3.45 4.10
BX 140816P00039500 P 08/16/14 39.5 3.95 4.55
BX 140816P00040000 P 08/16/14 40.0 4.45 5.05
BX 140816P00041000 P 08/16/14 41.0 5.45 6.10
BX 140816P00042000 P 08/16/14 42.0 6.35 7.25
BX 140822C00025000 C 08/22/14 25.0 10.25 11.90
BX 140822C00026000 C 08/22/14 26.0 9.40 10.95
BX 140822C00026500 C 08/22/14 26.5 8.90 9.65
BX 140822C00027000 C 08/22/14 27.0 8.40 9.20
BX 140822C00027500 C 08/22/14 27.5 7.90 8.65
BX 140822C00028000 C 08/22/14 28.0 7.40 8.15
BX 140822C00028500 C 08/22/14 28.5 6.90 7.65
BX 140822C00029000 C 08/22/14 29.0 6.40 7.15
BX 140822C00029500 C 08/22/14 29.5 5.90 6.70
BX 140822C00030000 C 08/22/14 30.0 5.90 6.20
BX 140822C00030500 C 08/22/14 30.5 5.00 5.70
BX 140822C00031000 C 08/22/14 31.0 4.90 5.15
BX 140822C00031500 C 08/22/14 31.5 4.45 4.65
BX 140822C00032000 C 08/22/14 32.0 3.85 4.15
BX 140822C00032500 C 08/22/14 32.5 2.95 3.60
BX 140822C00033000 C 08/22/14 33.0 2.46 3.10
BX 140822C00033500 C 08/22/14 33.5 2.45 2.59
BX 140822C00034000 C 08/22/14 34.0 1.47 2.11
BX 140822C00034500 C 08/22/14 34.5 1.32 1.60
BX 140822C00035000 C 08/22/14 35.0 1.13 1.21
BX 140822C00035500 C 08/22/14 35.5 0.85 0.93
BX 140822C00036000 C 08/22/14 36.0 0.59 0.68
BX 140822C00036500 C 08/22/14 36.5 0.45 0.49
BX 140822C00037000 C 08/22/14 37.0 0.25 0.34
BX 140822C00037500 C 08/22/14 37.5 0.16 0.21
BX 140822C00038000 C 08/22/14 38.0 0.08 0.15
BX 140822C00038500 C 08/22/14 38.5 0.03 0.11
BX 140822C00039000 C 08/22/14 39.0 0.02 0.09
BX 140822C00039500 C 08/22/14 39.5 0.01 0.09
BX 140822C00040000 C 08/22/14 40.0 0.01 0.09
BX 140822C00040500 C 08/22/14 40.5 0.00 0.09
BX 140822C00041000 C 08/22/14 41.0 0.00 0.09
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 0.15
BX 140822P00026000 P 08/22/14 26.0 0.00 0.12
BX 140822P00026500 P 08/22/14 26.5 0.00 0.15
BX 140822P00027000 P 08/22/14 27.0 0.00 0.11
BX 140822P00027500 P 08/22/14 27.5 0.00 0.15
BX 140822P00028000 P 08/22/14 28.0 0.01 0.15
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 0.02 0.09
BX 140822P00030500 P 08/22/14 30.5 0.03 0.10
BX 140822P00031000 P 08/22/14 31.0 0.03 0.12
BX 140822P00031500 P 08/22/14 31.5 0.06 0.15
BX 140822P00032000 P 08/22/14 32.0 0.10 0.19
BX 140822P00032500 P 08/22/14 32.5 0.14 0.21
BX 140822P00033000 P 08/22/14 33.0 0.19 0.27
BX 140822P00033500 P 08/22/14 33.5 0.27 0.38
BX 140822P00034000 P 08/22/14 34.0 0.33 0.50
BX 140822P00034500 P 08/22/14 34.5 0.49 0.56
BX 140822P00035000 P 08/22/14 35.0 0.65 0.79
BX 140822P00035500 P 08/22/14 35.5 0.88 0.94
BX 140822P00036000 P 08/22/14 36.0 1.11 1.31
BX 140822P00036500 P 08/22/14 36.5 1.41 1.83
BX 140822P00037000 P 08/22/14 37.0 1.77 2.25
BX 140822P00037500 P 08/22/14 37.5 2.16 2.68
BX 140822P00038000 P 08/22/14 38.0 2.58 3.15
BX 140822P00038500 P 08/22/14 38.5 3.00 3.60
BX 140822P00039000 P 08/22/14 39.0 3.45 4.10
BX 140822P00039500 P 08/22/14 39.5 3.95 4.60
BX 140822P00040000 P 08/22/14 40.0 4.40 5.10
BX 140822P00040500 P 08/22/14 40.5 4.95 5.55
BX 140822P00041000 P 08/22/14 41.0 5.40 6.10
BX 140822P00041500 P 08/22/14 41.5 5.95 6.65
BX 140822P00042000 P 08/22/14 42.0 6.35 7.15
BX 140822P00042500 P 08/22/14 42.5 6.80 7.65
BX 140822P00043000 P 08/22/14 43.0 7.35 8.15
BX 140829C00025000 C 08/29/14 25.0 10.00 11.85
BX 140829C00025500 C 08/29/14 25.5 8.90 10.85
BX 140829C00026000 C 08/29/14 26.0 9.40 10.25
BX 140829C00026500 C 08/29/14 26.5 8.90 9.65
BX 140829C00027000 C 08/29/14 27.0 8.40 9.15
BX 140829C00027500 C 08/29/14 27.5 7.90 8.65
BX 140829C00028000 C 08/29/14 28.0 7.40 8.20
BX 140829C00028500 C 08/29/14 28.5 6.90 7.65
BX 140829C00029000 C 08/29/14 29.0 6.40 7.20
BX 140829C00029500 C 08/29/14 29.5 5.90 6.70
BX 140829C00030000 C 08/29/14 30.0 5.40 6.20
BX 140829C00030500 C 08/29/14 30.5 5.00 5.65
BX 140829C00031000 C 08/29/14 31.0 4.50 5.15
BX 140829C00031500 C 08/29/14 31.5 4.40 4.65
BX 140829C00032000 C 08/29/14 32.0 3.50 4.25
BX 140829C00032500 C 08/29/14 32.5 2.95 3.60
BX 140829C00033000 C 08/29/14 33.0 2.50 3.10
BX 140829C00033500 C 08/29/14 33.5 2.01 2.60
BX 140829C00034000 C 08/29/14 34.0 1.63 2.11
BX 140829C00034500 C 08/29/14 34.5 1.53 1.65
BX 140829C00035000 C 08/29/14 35.0 1.23 1.35
BX 140829C00035500 C 08/29/14 35.5 0.96 1.05
BX 140829C00036000 C 08/29/14 36.0 0.69 0.79
BX 140829C00036500 C 08/29/14 36.5 0.49 0.60
BX 140829C00037000 C 08/29/14 37.0 0.30 0.40
BX 140829C00037500 C 08/29/14 37.5 0.22 0.28
BX 140829C00038000 C 08/29/14 38.0 0.12 0.21
BX 140829C00038500 C 08/29/14 38.5 0.07 0.15
BX 140829C00039000 C 08/29/14 39.0 0.04 0.12
BX 140829C00039500 C 08/29/14 39.5 0.02 0.09
BX 140829C00040000 C 08/29/14 40.0 0.02 0.09
BX 140829C00040500 C 08/29/14 40.5 0.01 0.09
BX 140829C00041000 C 08/29/14 41.0 0.01 0.09
BX 140829C00041500 C 08/29/14 41.5 0.00 0.09
BX 140829C00042000 C 08/29/14 42.0 0.00 0.09
BX 140829C00042500 C 08/29/14 42.5 0.00 0.09
BX 140829C00043000 C 08/29/14 43.0 0.00 0.09
BX 140829C00043500 C 08/29/14 43.5 0.00 0.09
BX 140829C00044000 C 08/29/14 44.0 0.00 0.09
BX 140829P00025000 P 08/29/14 25.0 0.00 0.15
BX 140829P00025500 P 08/29/14 25.5 0.00 0.15
BX 140829P00026000 P 08/29/14 26.0 0.00 0.12
BX 140829P00026500 P 08/29/14 26.5 0.01 0.15
BX 140829P00027000 P 08/29/14 27.0 0.01 0.11
BX 140829P00027500 P 08/29/14 27.5 0.01 0.15
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 0.03 0.10
BX 140829P00030000 P 08/29/14 30.0 0.07 0.09
BX 140829P00030500 P 08/29/14 30.5 0.04 0.13
BX 140829P00031000 P 08/29/14 31.0 0.07 0.16
BX 140829P00031500 P 08/29/14 31.5 0.11 0.19
BX 140829P00032000 P 08/29/14 32.0 0.14 0.22
BX 140829P00032500 P 08/29/14 32.5 0.19 0.25
BX 140829P00033000 P 08/29/14 33.0 0.25 0.35
BX 140829P00033500 P 08/29/14 33.5 0.32 0.47
BX 140829P00034000 P 08/29/14 34.0 0.45 0.50
BX 140829P00034500 P 08/29/14 34.5 0.58 0.64
BX 140829P00035000 P 08/29/14 35.0 0.77 0.82
BX 140829P00035500 P 08/29/14 35.5 0.98 1.05
BX 140829P00036000 P 08/29/14 36.0 1.24 1.35
BX 140829P00036500 P 08/29/14 36.5 1.52 1.89
BX 140829P00037000 P 08/29/14 37.0 1.85 2.32
BX 140829P00037500 P 08/29/14 37.5 2.21 2.74
BX 140829P00038000 P 08/29/14 38.0 2.63 3.20
BX 140829P00038500 P 08/29/14 38.5 3.05 3.65
BX 140829P00039000 P 08/29/14 39.0 3.45 4.10
BX 140829P00039500 P 08/29/14 39.5 4.00 4.60
BX 140829P00040000 P 08/29/14 40.0 4.45 5.10
BX 140829P00040500 P 08/29/14 40.5 4.90 5.60
BX 140829P00041000 P 08/29/14 41.0 5.45 6.10
BX 140829P00041500 P 08/29/14 41.5 5.95 6.65
BX 140829P00042000 P 08/29/14 42.0 6.45 7.15
BX 140829P00042500 P 08/29/14 42.5 6.85 7.65
BX 140829P00043000 P 08/29/14 43.0 7.35 8.15
BX 140829P00043500 P 08/29/14 43.5 7.85 8.65
BX 140829P00044000 P 08/29/14 44.0 8.25 9.15
BX 140920C00016000 C 09/20/14 16.0 19.20 20.15
BX 140920C00018000 C 09/20/14 18.0 17.75 18.20
BX 140920C00019000 C 09/20/14 19.0 16.20 17.20
BX 140920C00020000 C 09/20/14 20.0 15.55 16.15
BX 140920C00021000 C 09/20/14 21.0 14.20 15.15
BX 140920C00023000 C 09/20/14 23.0 12.20 13.20
BX 140920C00024000 C 09/20/14 24.0 11.75 12.25
BX 140920C00025000 C 09/20/14 25.0 10.95 11.15
BX 140920C00026000 C 09/20/14 26.0 9.85 10.15
BX 140920C00027000 C 09/20/14 27.0 8.50 9.15
BX 140920C00028000 C 09/20/14 28.0 7.85 8.15
BX 140920C00029000 C 09/20/14 29.0 6.90 7.10
BX 140920C00030000 C 09/20/14 30.0 5.95 6.10
BX 140920C00031000 C 09/20/14 31.0 4.85 5.10
BX 140920C00032000 C 09/20/14 32.0 4.00 4.10
BX 140920C00033000 C 09/20/14 33.0 2.97 3.05
BX 140920C00034000 C 09/20/14 34.0 2.11 2.21
BX 140920C00035000 C 09/20/14 35.0 1.46 1.57
BX 140920C00036000 C 09/20/14 36.0 0.99 1.02
BX 140920C00037000 C 09/20/14 37.0 0.59 0.63
BX 140920C00038000 C 09/20/14 38.0 0.29 0.38
BX 140920C00039000 C 09/20/14 39.0 0.14 0.21
BX 140920C00040000 C 09/20/14 40.0 0.07 0.13
BX 140920C00041000 C 09/20/14 41.0 0.02 0.11
BX 140920C00042000 C 09/20/14 42.0 0.01 0.09
BX 140920C00043000 C 09/20/14 43.0 0.00 0.08
BX 140920C00044000 C 09/20/14 44.0 0.00 0.07
BX 140920C00045000 C 09/20/14 45.0 0.00 0.07
BX 140920C00046000 C 09/20/14 46.0 0.00 0.05
BX 140920C00047000 C 09/20/14 47.0 0.00 0.04
BX 140920C00048000 C 09/20/14 48.0 0.00 0.04
BX 140920C00049000 C 09/20/14 49.0 0.00 0.03
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 0.03
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 0.08
BX 140920P00024000 P 09/20/14 24.0 0.00 0.08
BX 140920P00025000 P 09/20/14 25.0 0.01 0.09
BX 140920P00026000 P 09/20/14 26.0 0.02 0.05
BX 140920P00027000 P 09/20/14 27.0 0.05 0.07
BX 140920P00028000 P 09/20/14 28.0 0.05 0.11
BX 140920P00029000 P 09/20/14 29.0 0.10 0.12
BX 140920P00030000 P 09/20/14 30.0 0.13 0.19
BX 140920P00031000 P 09/20/14 31.0 0.19 0.21
BX 140920P00032000 P 09/20/14 32.0 0.28 0.33
BX 140920P00033000 P 09/20/14 33.0 0.46 0.50
BX 140920P00034000 P 09/20/14 34.0 0.69 0.75
BX 140920P00035000 P 09/20/14 35.0 1.03 1.10
BX 140920P00036000 P 09/20/14 36.0 1.51 1.56
BX 140920P00037000 P 09/20/14 37.0 2.11 2.20
BX 140920P00038000 P 09/20/14 38.0 2.83 3.40
BX 140920P00039000 P 09/20/14 39.0 3.65 4.25
BX 140920P00040000 P 09/20/14 40.0 4.55 5.10
BX 140920P00041000 P 09/20/14 41.0 5.45 6.25
BX 140920P00042000 P 09/20/14 42.0 6.45 7.25
BX 140920P00043000 P 09/20/14 43.0 7.45 8.25
BX 140920P00044000 P 09/20/14 44.0 8.45 9.15
BX 140920P00045000 P 09/20/14 45.0 9.35 10.15
BX 140920P00046000 P 09/20/14 46.0 10.25 11.30
BX 140920P00047000 P 09/20/14 47.0 11.25 12.30
BX 140920P00048000 P 09/20/14 48.0 12.25 13.30
BX 140920P00049000 P 09/20/14 49.0 13.20 14.30
BX 140920P00050000 P 09/20/14 50.0 14.20 15.30
BX 141220C00018000 C 12/20/14 18.0 17.15 18.20
BX 141220C00019000 C 12/20/14 19.0 15.40 18.55
BX 141220C00020000 C 12/20/14 20.0 15.20 16.20
BX 141220C00021000 C 12/20/14 21.0 14.20 15.20
BX 141220C00023000 C 12/20/14 23.0 11.40 14.65
BX 141220C00024000 C 12/20/14 24.0 10.40 13.30
BX 141220C00025000 C 12/20/14 25.0 10.25 11.15
BX 141220C00026000 C 12/20/14 26.0 9.20 10.15
BX 141220C00027000 C 12/20/14 27.0 8.40 9.15
BX 141220C00028000 C 12/20/14 28.0 7.70 8.15
BX 141220C00029000 C 12/20/14 29.0 6.75 7.15
BX 141220C00030000 C 12/20/14 30.0 5.95 6.10
BX 141220C00031000 C 12/20/14 31.0 4.75 5.15
BX 141220C00032000 C 12/20/14 32.0 4.00 4.35
BX 141220C00033000 C 12/20/14 33.0 3.25 3.60
BX 141220C00034000 C 12/20/14 34.0 2.63 2.92
BX 141220C00035000 C 12/20/14 35.0 2.20 2.32
BX 141220C00036000 C 12/20/14 36.0 1.70 1.82
BX 141220C00037000 C 12/20/14 37.0 1.33 1.42
BX 141220C00038000 C 12/20/14 38.0 0.97 1.05
BX 141220C00039000 C 12/20/14 39.0 0.65 0.81
BX 141220C00040000 C 12/20/14 40.0 0.48 0.61
BX 141220C00041000 C 12/20/14 41.0 0.33 0.44
BX 141220C00042000 C 12/20/14 42.0 0.22 0.33
BX 141220C00043000 C 12/20/14 43.0 0.14 0.25
BX 141220C00044000 C 12/20/14 44.0 0.09 0.21
BX 141220C00045000 C 12/20/14 45.0 0.04 0.17
BX 141220C00046000 C 12/20/14 46.0 0.03 0.14
BX 141220C00047000 C 12/20/14 47.0 0.02 0.12
BX 141220C00048000 C 12/20/14 48.0 0.02 0.09
BX 141220P00018000 P 12/20/14 18.0 0.01 0.15
BX 141220P00019000 P 12/20/14 19.0 0.01 0.17
BX 141220P00020000 P 12/20/14 20.0 0.02 0.17
BX 141220P00021000 P 12/20/14 21.0 0.04 0.16
BX 141220P00023000 P 12/20/14 23.0 0.06 0.15
BX 141220P00024000 P 12/20/14 24.0 0.08 0.20
BX 141220P00025000 P 12/20/14 25.0 0.13 0.23
BX 141220P00026000 P 12/20/14 26.0 0.19 0.25
BX 141220P00027000 P 12/20/14 27.0 0.24 0.34
BX 141220P00028000 P 12/20/14 28.0 0.31 0.47
BX 141220P00029000 P 12/20/14 29.0 0.44 0.57
BX 141220P00030000 P 12/20/14 30.0 0.59 0.73
BX 141220P00031000 P 12/20/14 31.0 0.77 0.94
BX 141220P00032000 P 12/20/14 32.0 1.00 1.20
BX 141220P00033000 P 12/20/14 33.0 1.31 1.56
BX 141220P00034000 P 12/20/14 34.0 1.68 1.89
BX 141220P00035000 P 12/20/14 35.0 2.12 2.34
BX 141220P00036000 P 12/20/14 36.0 2.62 2.90
BX 141220P00037000 P 12/20/14 37.0 3.20 3.45
BX 141220P00038000 P 12/20/14 38.0 3.85 4.45
BX 141220P00039000 P 12/20/14 39.0 4.60 5.20
BX 141220P00040000 P 12/20/14 40.0 5.40 6.05
BX 141220P00041000 P 12/20/14 41.0 6.25 6.90
BX 141220P00042000 P 12/20/14 42.0 7.10 7.80
BX 141220P00043000 P 12/20/14 43.0 8.05 8.75
BX 141220P00044000 P 12/20/14 44.0 9.00 9.65
BX 141220P00045000 P 12/20/14 45.0 9.75 10.65
BX 141220P00046000 P 12/20/14 46.0 10.85 11.65
BX 141220P00047000 P 12/20/14 47.0 11.65 12.70
BX 141220P00048000 P 12/20/14 48.0 12.80 13.70
BX 150117C00003000 C 01/17/15 3.0 31.35 34.10
BX 150117C00005000 C 01/17/15 5.0 29.40 31.30
BX 150117C00008000 C 01/17/15 8.0 27.90 28.15
BX 150117C00010000 C 01/17/15 10.0 25.80 26.15
BX 150117C00012000 C 01/17/15 12.0 23.90 24.15
BX 150117C00015000 C 01/17/15 15.0 20.90 21.15
BX 150117C00016000 C 01/17/15 16.0 19.75 20.15
BX 150117C00017000 C 01/17/15 17.0 18.90 19.15
BX 150117C00018000 C 01/17/15 18.0 16.40 18.30
BX 150117C00019000 C 01/17/15 19.0 16.75 17.15
BX 150117C00020000 C 01/17/15 20.0 15.85 16.15
BX 150117C00021000 C 01/17/15 21.0 14.90 15.15
BX 150117C00022000 C 01/17/15 22.0 13.90 14.15
BX 150117C00024000 C 01/17/15 24.0 11.90 12.15
BX 150117C00025000 C 01/17/15 25.0 10.90 11.10
BX 150117C00026000 C 01/17/15 26.0 9.85 10.15
BX 150117C00027000 C 01/17/15 27.0 8.90 9.05
BX 150117C00028000 C 01/17/15 28.0 7.90 8.20
BX 150117C00029000 C 01/17/15 29.0 6.95 7.10
BX 150117C00030000 C 01/17/15 30.0 6.00 6.15
BX 150117C00031000 C 01/17/15 31.0 4.75 5.25
BX 150117C00032000 C 01/17/15 32.0 4.20 4.50
BX 150117C00033000 C 01/17/15 33.0 3.40 3.70
BX 150117C00034000 C 01/17/15 34.0 2.95 3.10
BX 150117C00035000 C 01/17/15 35.0 2.40 2.54
BX 150117C00036000 C 01/17/15 36.0 1.90 2.01
BX 150117C00037000 C 01/17/15 37.0 1.48 1.58
BX 150117C00038000 C 01/17/15 38.0 1.14 1.25
BX 150117C00039000 C 01/17/15 39.0 0.85 0.97
BX 150117C00040000 C 01/17/15 40.0 0.69 0.73
BX 150117C00041000 C 01/17/15 41.0 0.41 0.58
BX 150117C00042000 C 01/17/15 42.0 0.29 0.45
BX 150117C00043000 C 01/17/15 43.0 0.21 0.35
BX 150117C00044000 C 01/17/15 44.0 0.14 0.28
BX 150117C00045000 C 01/17/15 45.0 0.07 0.25
BX 150117C00046000 C 01/17/15 46.0 0.06 0.20
BX 150117C00047000 C 01/17/15 47.0 0.04 0.16
BX 150117C00048000 C 01/17/15 48.0 0.02 0.15
BX 150117C00049000 C 01/17/15 49.0 0.02 0.12
BX 150117C00050000 C 01/17/15 50.0 0.01 0.13
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 0.04
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 0.00 0.09
BX 150117P00016000 P 01/17/15 16.0 0.01 0.15
BX 150117P00017000 P 01/17/15 17.0 0.01 0.15
BX 150117P00018000 P 01/17/15 18.0 0.02 0.15
BX 150117P00019000 P 01/17/15 19.0 0.03 0.17
BX 150117P00020000 P 01/17/15 20.0 0.05 0.14
BX 150117P00021000 P 01/17/15 21.0 0.05 0.15
BX 150117P00022000 P 01/17/15 22.0 0.10 0.18
BX 150117P00024000 P 01/17/15 24.0 0.13 0.25
BX 150117P00025000 P 01/17/15 25.0 0.21 0.30
BX 150117P00026000 P 01/17/15 26.0 0.24 0.39
BX 150117P00027000 P 01/17/15 27.0 0.35 0.47
BX 150117P00028000 P 01/17/15 28.0 0.45 0.55
BX 150117P00029000 P 01/17/15 29.0 0.56 0.69
BX 150117P00030000 P 01/17/15 30.0 0.73 0.91
BX 150117P00031000 P 01/17/15 31.0 0.95 1.00
BX 150117P00032000 P 01/17/15 32.0 1.20 1.40
BX 150117P00033000 P 01/17/15 33.0 1.52 1.77
BX 150117P00034000 P 01/17/15 34.0 1.91 2.10
BX 150117P00035000 P 01/17/15 35.0 2.37 2.50
BX 150117P00036000 P 01/17/15 36.0 2.87 3.05
BX 150117P00037000 P 01/17/15 37.0 3.45 3.65
BX 150117P00038000 P 01/17/15 38.0 4.10 4.65
BX 150117P00039000 P 01/17/15 39.0 4.80 5.40
BX 150117P00040000 P 01/17/15 40.0 5.60 6.25
BX 150117P00041000 P 01/17/15 41.0 6.45 7.10
BX 150117P00042000 P 01/17/15 42.0 7.30 7.95
BX 150117P00043000 P 01/17/15 43.0 8.20 8.80
BX 150117P00044000 P 01/17/15 44.0 9.10 9.80
BX 150117P00045000 P 01/17/15 45.0 9.90 10.90
BX 150117P00046000 P 01/17/15 46.0 10.75 11.90
BX 150117P00047000 P 01/17/15 47.0 11.80 13.65
BX 150117P00048000 P 01/17/15 48.0 12.80 14.45
BX 150117P00049000 P 01/17/15 49.0 13.75 15.30
BX 150117P00050000 P 01/17/15 50.0 14.75 16.40
BX 150320C00018000 C 03/20/15 18.0 16.10 19.05
BX 150320C00019000 C 03/20/15 19.0 15.15 18.35
BX 150320C00020000 C 03/20/15 20.0 14.10 17.35
BX 150320C00021000 C 03/20/15 21.0 12.80 16.35
BX 150320C00023000 C 03/20/15 23.0 11.15 14.30
BX 150320C00024000 C 03/20/15 24.0 10.10 13.35
BX 150320C00025000 C 03/20/15 25.0 9.90 11.80
BX 150320C00026000 C 03/20/15 26.0 8.15 11.35
BX 150320C00027000 C 03/20/15 27.0 8.40 9.80
BX 150320C00028000 C 03/20/15 28.0 7.20 8.50
BX 150320C00029000 C 03/20/15 29.0 6.95 7.10
BX 150320C00030000 C 03/20/15 30.0 5.65 6.30
BX 150320C00031000 C 03/20/15 31.0 4.85 5.60
BX 150320C00032000 C 03/20/15 32.0 4.25 4.75
BX 150320C00033000 C 03/20/15 33.0 3.60 4.05
BX 150320C00034000 C 03/20/15 34.0 3.05 3.45
BX 150320C00035000 C 03/20/15 35.0 2.56 2.90
BX 150320C00036000 C 03/20/15 36.0 2.10 2.43
BX 150320C00037000 C 03/20/15 37.0 1.73 1.98
BX 150320C00038000 C 03/20/15 38.0 1.41 1.64
BX 150320C00039000 C 03/20/15 39.0 1.12 1.36
BX 150320C00040000 C 03/20/15 40.0 0.90 1.12
BX 150320C00041000 C 03/20/15 41.0 0.68 0.93
BX 150320C00042000 C 03/20/15 42.0 0.53 0.77
BX 150320C00043000 C 03/20/15 43.0 0.44 0.64
BX 150320C00044000 C 03/20/15 44.0 0.33 0.54
BX 150320C00045000 C 03/20/15 45.0 0.24 0.45
BX 150320C00046000 C 03/20/15 46.0 0.17 0.38
BX 150320C00047000 C 03/20/15 47.0 0.12 0.32
BX 150320C00048000 C 03/20/15 48.0 0.09 0.27
BX 150320C00049000 C 03/20/15 49.0 0.05 0.23
BX 150320P00018000 P 03/20/15 18.0 0.00 0.10
BX 150320P00019000 P 03/20/15 19.0 0.03 0.25
BX 150320P00020000 P 03/20/15 20.0 0.05 0.25
BX 150320P00021000 P 03/20/15 21.0 0.08 0.28
BX 150320P00023000 P 03/20/15 23.0 0.17 0.39
BX 150320P00024000 P 03/20/15 24.0 0.24 0.38
BX 150320P00025000 P 03/20/15 25.0 0.32 0.55
BX 150320P00026000 P 03/20/15 26.0 0.42 0.66
BX 150320P00027000 P 03/20/15 27.0 0.57 0.79
BX 150320P00028000 P 03/20/15 28.0 0.74 0.86
BX 150320P00029000 P 03/20/15 29.0 0.95 1.11
BX 150320P00030000 P 03/20/15 30.0 1.13 1.39
BX 150320P00031000 P 03/20/15 31.0 1.37 1.68
BX 150320P00032000 P 03/20/15 32.0 1.77 2.03
BX 150320P00033000 P 03/20/15 33.0 2.12 2.47
BX 150320P00034000 P 03/20/15 34.0 2.44 2.93
BX 150320P00035000 P 03/20/15 35.0 3.05 3.20
BX 150320P00036000 P 03/20/15 36.0 3.50 3.95
BX 150320P00037000 P 03/20/15 37.0 4.20 4.45
BX 150320P00038000 P 03/20/15 38.0 4.70 5.30
BX 150320P00039000 P 03/20/15 39.0 5.45 6.10
BX 150320P00040000 P 03/20/15 40.0 6.10 6.85
BX 150320P00041000 P 03/20/15 41.0 6.95 7.65
BX 150320P00042000 P 03/20/15 42.0 7.90 8.50
BX 150320P00043000 P 03/20/15 43.0 8.60 9.50
BX 150320P00044000 P 03/20/15 44.0 9.60 10.35
BX 150320P00045000 P 03/20/15 45.0 10.45 11.30
BX 150320P00046000 P 03/20/15 46.0 11.45 12.25
BX 150320P00047000 P 03/20/15 47.0 12.40 13.20
BX 150320P00048000 P 03/20/15 48.0 13.35 14.20
BX 150320P00049000 P 03/20/15 49.0 14.25 15.15
BX 160115C00015000 C 01/15/16 15.0 19.00 23.10
BX 160115C00018000 C 01/15/16 18.0 17.75 19.20
BX 160115C00020000 C 01/15/16 20.0 15.65 17.20
BX 160115C00023000 C 01/15/16 23.0 11.50 14.55
BX 160115C00025000 C 01/15/16 25.0 10.75 11.25
BX 160115C00027000 C 01/15/16 27.0 8.40 9.20
BX 160115C00030000 C 01/15/16 30.0 6.55 7.00
BX 160115C00032000 C 01/15/16 32.0 5.35 5.90
BX 160115C00035000 C 01/15/16 35.0 3.85 4.20
BX 160115C00037000 C 01/15/16 37.0 3.05 3.35
BX 160115C00040000 C 01/15/16 40.0 2.10 2.27
BX 160115C00042000 C 01/15/16 42.0 1.50 1.70
BX 160115C00045000 C 01/15/16 45.0 1.00 1.25
BX 160115C00047000 C 01/15/16 47.0 0.75 1.00
BX 160115C00050000 C 01/15/16 50.0 0.45 0.84
BX 160115P00015000 P 01/15/16 15.0 0.23 0.32
BX 160115P00018000 P 01/15/16 18.0 0.48 0.52
BX 160115P00020000 P 01/15/16 20.0 0.53 0.78
BX 160115P00023000 P 01/15/16 23.0 1.06 1.20
BX 160115P00025000 P 01/15/16 25.0 1.50 1.70
BX 160115P00027000 P 01/15/16 27.0 1.91 2.29
BX 160115P00030000 P 01/15/16 30.0 3.00 3.20
BX 160115P00032000 P 01/15/16 32.0 3.70 4.10
BX 160115P00035000 P 01/15/16 35.0 5.35 5.80
BX 160115P00037000 P 01/15/16 37.0 6.45 7.15
BX 160115P00040000 P 01/15/16 40.0 8.35 9.25
BX 160115P00042000 P 01/15/16 42.0 9.90 10.80
BX 160115P00045000 P 01/15/16 45.0 12.25 13.45
BX 160115P00047000 P 01/15/16 47.0 14.00 15.20
BX 160115P00050000 P 01/15/16 50.0 16.40 18.00

OPRA data is delayed 15 minutes.