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 (2015-08-14)Premium Content

Blackstone Group Lp (BX)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BX 150828C00028000 C 08/28/15 28.0 5.60 7.85
BX 150828C00029000 C 08/28/15 29.0 5.05 6.85
BX 150828C00030000 C 08/28/15 30.0 4.85 5.75
BX 150828C00030500 C 08/28/15 30.5 4.20 5.35
BX 150828C00031000 C 08/28/15 31.0 3.80 4.75
BX 150828C00031500 C 08/28/15 31.5 3.40 4.35
BX 150828C00032000 C 08/28/15 32.0 2.90 3.80
BX 150828C00032500 C 08/28/15 32.5 2.42 3.35
BX 150828C00033000 C 08/28/15 33.0 2.15 2.76
BX 150828C00033500 C 08/28/15 33.5 1.45 2.28
BX 150828C00034000 C 08/28/15 34.0 1.43 1.78
BX 150828C00034500 C 08/28/15 34.5 0.73 1.30
BX 150828C00035000 C 08/28/15 35.0 0.63 0.70
BX 150828C00035500 C 08/28/15 35.5 0.29 0.39
BX 150828C00036000 C 08/28/15 36.0 0.11 0.17
BX 150828C00036500 C 08/28/15 36.5 0.01 0.08
BX 150828C00037000 C 08/28/15 37.0 0.00 0.08
BX 150828C00037500 C 08/28/15 37.5 0.00 0.08
BX 150828C00038000 C 08/28/15 38.0 0.00 0.07
BX 150828C00038500 C 08/28/15 38.5 0.00 0.06
BX 150828C00039000 C 08/28/15 39.0 0.00 0.06
BX 150828C00039500 C 08/28/15 39.5 0.00 0.06
BX 150828C00040000 C 08/28/15 40.0 0.00 0.06
BX 150828C00040500 C 08/28/15 40.5 0.00 0.05
BX 150828C00041000 C 08/28/15 41.0 0.00 0.05
BX 150828C00041500 C 08/28/15 41.5 0.00 0.05
BX 150828C00042000 C 08/28/15 42.0 0.00 0.05
BX 150828C00042500 C 08/28/15 42.5 0.00 0.05
BX 150828C00043000 C 08/28/15 43.0 0.00 0.05
BX 150828C00043500 C 08/28/15 43.5 0.00 0.05
BX 150828C00044000 C 08/28/15 44.0 0.00 0.05
BX 150828C00044500 C 08/28/15 44.5 0.00 0.05
BX 150828C00045000 C 08/28/15 45.0 0.00 0.05
BX 150828C00045500 C 08/28/15 45.5 0.00 0.05
BX 150828C00046000 C 08/28/15 46.0 0.00 0.05
BX 150828C00046500 C 08/28/15 46.5 0.00 0.05
BX 150828C00047000 C 08/28/15 47.0 0.00 0.05
BX 150828C00047500 C 08/28/15 47.5 0.00 0.05
BX 150828C00048000 C 08/28/15 48.0 0.00 0.05
BX 150828C00048500 C 08/28/15 48.5 0.00 0.05
BX 150828C00049000 C 08/28/15 49.0 0.00 0.05
BX 150828C00050000 C 08/28/15 50.0 0.00 0.05
BX 150828P00028000 P 08/28/15 28.0 0.00 0.02
BX 150828P00029000 P 08/28/15 29.0 0.00 0.03
BX 150828P00030000 P 08/28/15 30.0 0.00 0.03
BX 150828P00030500 P 08/28/15 30.5 0.00 0.02
BX 150828P00031000 P 08/28/15 31.0 0.01 0.05
BX 150828P00031500 P 08/28/15 31.5 0.00 0.05
BX 150828P00032000 P 08/28/15 32.0 0.00 0.04
BX 150828P00032500 P 08/28/15 32.5 0.00 0.05
BX 150828P00033000 P 08/28/15 33.0 0.00 0.06
BX 150828P00033500 P 08/28/15 33.5 0.00 0.05
BX 150828P00034000 P 08/28/15 34.0 0.01 0.10
BX 150828P00034500 P 08/28/15 34.5 0.04 0.10
BX 150828P00035000 P 08/28/15 35.0 0.12 0.19
BX 150828P00035500 P 08/28/15 35.5 0.29 0.39
BX 150828P00036000 P 08/28/15 36.0 0.56 0.98
BX 150828P00036500 P 08/28/15 36.5 0.71 1.45
BX 150828P00037000 P 08/28/15 37.0 0.78 1.95
BX 150828P00037500 P 08/28/15 37.5 1.55 2.19
BX 150828P00038000 P 08/28/15 38.0 1.77 2.97
BX 150828P00038500 P 08/28/15 38.5 2.22 3.45
BX 150828P00039000 P 08/28/15 39.0 2.71 3.95
BX 150828P00039500 P 08/28/15 39.5 3.20 4.45
BX 150828P00040000 P 08/28/15 40.0 3.70 4.95
BX 150828P00040500 P 08/28/15 40.5 4.15 5.45
BX 150828P00041000 P 08/28/15 41.0 4.70 5.95
BX 150828P00041500 P 08/28/15 41.5 5.30 6.55
BX 150828P00042000 P 08/28/15 42.0 5.80 7.00
BX 150828P00042500 P 08/28/15 42.5 6.05 7.55
BX 150828P00043000 P 08/28/15 43.0 6.55 8.05
BX 150828P00043500 P 08/28/15 43.5 7.05 8.55
BX 150828P00044000 P 08/28/15 44.0 7.80 9.05
BX 150828P00044500 P 08/28/15 44.5 8.05 9.55
BX 150828P00045000 P 08/28/15 45.0 8.55 10.05
BX 150828P00045500 P 08/28/15 45.5 9.20 10.50
BX 150828P00046000 P 08/28/15 46.0 9.70 11.00
BX 150828P00046500 P 08/28/15 46.5 10.20 11.50
BX 150828P00047000 P 08/28/15 47.0 10.65 12.40
BX 150828P00047500 P 08/28/15 47.5 11.20 13.50
BX 150828P00048000 P 08/28/15 48.0 11.70 13.35
BX 150828P00048500 P 08/28/15 48.5 12.20 13.70
BX 150828P00049000 P 08/28/15 49.0 12.70 15.25
BX 150828P00050000 P 08/28/15 50.0 13.70 15.65
BX 150904C00026000 C 09/04/15 26.0 8.95 10.35
BX 150904C00026500 C 09/04/15 26.5 8.30 9.30
BX 150904C00027000 C 09/04/15 27.0 7.85 8.85
BX 150904C00027500 C 09/04/15 27.5 7.35 8.30
BX 150904C00028000 C 09/04/15 28.0 6.90 7.80
BX 150904C00028500 C 09/04/15 28.5 6.30 7.30
BX 150904C00029000 C 09/04/15 29.0 5.95 6.80
BX 150904C00029500 C 09/04/15 29.5 5.45 6.45
BX 150904C00030000 C 09/04/15 30.0 5.50 5.80
BX 150904C00030500 C 09/04/15 30.5 4.40 5.30
BX 150904C00031000 C 09/04/15 31.0 4.00 4.80
BX 150904C00031500 C 09/04/15 31.5 4.00 4.35
BX 150904C00032000 C 09/04/15 32.0 3.50 3.80
BX 150904C00032500 C 09/04/15 32.5 3.05 3.40
BX 150904C00033000 C 09/04/15 33.0 2.34 2.95
BX 150904C00033500 C 09/04/15 33.5 1.80 2.40
BX 150904C00034000 C 09/04/15 34.0 1.76 1.99
BX 150904C00034500 C 09/04/15 34.5 1.41 1.58
BX 150904C00035000 C 09/04/15 35.0 1.07 1.20
BX 150904C00035500 C 09/04/15 35.5 0.77 0.90
BX 150904C00036000 C 09/04/15 36.0 0.55 0.66
BX 150904C00036500 C 09/04/15 36.5 0.36 0.45
BX 150904C00037000 C 09/04/15 37.0 0.23 0.29
BX 150904C00037500 C 09/04/15 37.5 0.14 0.20
BX 150904C00038000 C 09/04/15 38.0 0.08 0.12
BX 150904C00038500 C 09/04/15 38.5 0.02 0.08
BX 150904C00039000 C 09/04/15 39.0 0.00 0.05
BX 150904C00039500 C 09/04/15 39.5 0.00 0.04
BX 150904C00040000 C 09/04/15 40.0 0.00 0.07
BX 150904C00040500 C 09/04/15 40.5 0.00 0.06
BX 150904C00041000 C 09/04/15 41.0 0.00 0.06
BX 150904C00041500 C 09/04/15 41.5 0.00 0.06
BX 150904C00042000 C 09/04/15 42.0 0.00 0.06
BX 150904C00042500 C 09/04/15 42.5 0.00 0.05
BX 150904C00043000 C 09/04/15 43.0 0.00 0.08
BX 150904C00043500 C 09/04/15 43.5 0.00 0.08
BX 150904C00044000 C 09/04/15 44.0 0.00 0.08
BX 150904C00044500 C 09/04/15 44.5 0.00 0.08
BX 150904C00045000 C 09/04/15 45.0 0.00 0.08
BX 150904C00045500 C 09/04/15 45.5 0.00 0.10
BX 150904C00046000 C 09/04/15 46.0 0.00 0.10
BX 150904C00046500 C 09/04/15 46.5 0.00 0.10
BX 150904C00047000 C 09/04/15 47.0 0.00 0.10
BX 150904C00047500 C 09/04/15 47.5 0.00 0.10
BX 150904C00048000 C 09/04/15 48.0 0.00 0.10
BX 150904C00048500 C 09/04/15 48.5 0.00 0.10
BX 150904C00049000 C 09/04/15 49.0 0.00 0.10
BX 150904C00050000 C 09/04/15 50.0 0.00 0.10
BX 150904P00026000 P 09/04/15 26.0 0.00 0.03
BX 150904P00026500 P 09/04/15 26.5 0.00 0.07
BX 150904P00027000 P 09/04/15 27.0 0.00 0.07
BX 150904P00027500 P 09/04/15 27.5 0.00 0.07
BX 150904P00028000 P 09/04/15 28.0 0.01 0.08
BX 150904P00028500 P 09/04/15 28.5 0.01 0.08
BX 150904P00029000 P 09/04/15 29.0 0.01 0.08
BX 150904P00029500 P 09/04/15 29.5 0.01 0.08
BX 150904P00030000 P 09/04/15 30.0 0.02 0.08
BX 150904P00030500 P 09/04/15 30.5 0.03 0.09
BX 150904P00031000 P 09/04/15 31.0 0.03 0.11
BX 150904P00031500 P 09/04/15 31.5 0.06 0.13
BX 150904P00032000 P 09/04/15 32.0 0.09 0.15
BX 150904P00032500 P 09/04/15 32.5 0.08 0.22
BX 150904P00033000 P 09/04/15 33.0 0.15 0.22
BX 150904P00033500 P 09/04/15 33.5 0.23 0.28
BX 150904P00034000 P 09/04/15 34.0 0.31 0.37
BX 150904P00034500 P 09/04/15 34.5 0.44 0.50
BX 150904P00035000 P 09/04/15 35.0 0.59 0.68
BX 150904P00035500 P 09/04/15 35.5 0.79 0.90
BX 150904P00036000 P 09/04/15 36.0 1.01 1.16
BX 150904P00036500 P 09/04/15 36.5 1.27 1.74
BX 150904P00037000 P 09/04/15 37.0 1.57 2.15
BX 150904P00037500 P 09/04/15 37.5 1.78 2.65
BX 150904P00038000 P 09/04/15 38.0 1.90 3.10
BX 150904P00038500 P 09/04/15 38.5 2.35 3.60
BX 150904P00039000 P 09/04/15 39.0 2.53 4.05
BX 150904P00039500 P 09/04/15 39.5 3.10 4.55
BX 150904P00040000 P 09/04/15 40.0 3.70 5.05
BX 150904P00040500 P 09/04/15 40.5 4.20 5.55
BX 150904P00041000 P 09/04/15 41.0 4.60 6.05
BX 150904P00041500 P 09/04/15 41.5 5.15 6.55
BX 150904P00042000 P 09/04/15 42.0 5.80 7.05
BX 150904P00042500 P 09/04/15 42.5 6.25 7.55
BX 150904P00043000 P 09/04/15 43.0 6.55 8.05
BX 150904P00043500 P 09/04/15 43.5 7.05 8.55
BX 150904P00044000 P 09/04/15 44.0 7.55 9.05
BX 150904P00044500 P 09/04/15 44.5 8.05 9.55
BX 150904P00045000 P 09/04/15 45.0 8.55 10.05
BX 150904P00045500 P 09/04/15 45.5 9.05 10.30
BX 150904P00046000 P 09/04/15 46.0 9.70 11.30
BX 150904P00046500 P 09/04/15 46.5 10.20 12.10
BX 150904P00047000 P 09/04/15 47.0 10.70 12.15
BX 150904P00047500 P 09/04/15 47.5 11.20 12.65
BX 150904P00048000 P 09/04/15 48.0 11.70 13.15
BX 150904P00048500 P 09/04/15 48.5 12.20 13.65
BX 150904P00049000 P 09/04/15 49.0 12.55 14.25
BX 150904P00050000 P 09/04/15 50.0 13.70 16.55
BX 150911C00028000 C 09/11/15 28.0 6.80 7.85
BX 150911C00029000 C 09/11/15 29.0 6.00 6.85
BX 150911C00030000 C 09/11/15 30.0 4.85 5.95
BX 150911C00031000 C 09/11/15 31.0 4.00 4.90
BX 150911C00031500 C 09/11/15 31.5 4.05 4.55
BX 150911C00032000 C 09/11/15 32.0 3.05 4.00
BX 150911C00032500 C 09/11/15 32.5 2.74 3.55
BX 150911C00033000 C 09/11/15 33.0 2.30 2.93
BX 150911C00033500 C 09/11/15 33.5 2.33 2.54
BX 150911C00034000 C 09/11/15 34.0 1.92 2.13
BX 150911C00034500 C 09/11/15 34.5 1.60 1.82
BX 150911C00035000 C 09/11/15 35.0 1.26 1.43
BX 150911C00035500 C 09/11/15 35.5 1.00 1.14
BX 150911C00036000 C 09/11/15 36.0 0.73 0.87
BX 150911C00036500 C 09/11/15 36.5 0.56 0.66
BX 150911C00037000 C 09/11/15 37.0 0.38 0.49
BX 150911C00037500 C 09/11/15 37.5 0.27 0.36
BX 150911C00038000 C 09/11/15 38.0 0.18 0.25
BX 150911C00038500 C 09/11/15 38.5 0.09 0.18
BX 150911C00039000 C 09/11/15 39.0 0.07 0.12
BX 150911C00039500 C 09/11/15 39.5 0.04 0.09
BX 150911C00040000 C 09/11/15 40.0 0.02 0.08
BX 150911C00040500 C 09/11/15 40.5 0.01 0.08
BX 150911C00041000 C 09/11/15 41.0 0.00 0.08
BX 150911C00041500 C 09/11/15 41.5 0.00 0.07
BX 150911C00042000 C 09/11/15 42.0 0.00 0.07
BX 150911C00042500 C 09/11/15 42.5 0.00 0.06
BX 150911C00043000 C 09/11/15 43.0 0.00 0.06
BX 150911C00043500 C 09/11/15 43.5 0.00 0.08
BX 150911C00044000 C 09/11/15 44.0 0.00 0.08
BX 150911C00044500 C 09/11/15 44.5 0.00 0.08
BX 150911C00045000 C 09/11/15 45.0 0.00 0.08
BX 150911C00045500 C 09/11/15 45.5 0.00 0.08
BX 150911C00046000 C 09/11/15 46.0 0.00 0.13
BX 150911C00046500 C 09/11/15 46.5 0.00 0.08
BX 150911C00047000 C 09/11/15 47.0 0.00 0.08
BX 150911C00047500 C 09/11/15 47.5 0.00 0.08
BX 150911C00048000 C 09/11/15 48.0 0.00 0.13
BX 150911C00048500 C 09/11/15 48.5 0.00 0.13
BX 150911C00049000 C 09/11/15 49.0 0.00 0.05
BX 150911C00050000 C 09/11/15 50.0 0.00 0.05
BX 150911P00028000 P 09/11/15 28.0 0.01 0.08
BX 150911P00029000 P 09/11/15 29.0 0.04 0.09
BX 150911P00030000 P 09/11/15 30.0 0.06 0.12
BX 150911P00031000 P 09/11/15 31.0 0.08 0.19
BX 150911P00031500 P 09/11/15 31.5 0.11 0.23
BX 150911P00032000 P 09/11/15 32.0 0.12 0.30
BX 150911P00032500 P 09/11/15 32.5 0.22 0.29
BX 150911P00033000 P 09/11/15 33.0 0.29 0.35
BX 150911P00033500 P 09/11/15 33.5 0.37 0.44
BX 150911P00034000 P 09/11/15 34.0 0.48 0.56
BX 150911P00034500 P 09/11/15 34.5 0.61 0.70
BX 150911P00035000 P 09/11/15 35.0 0.79 0.88
BX 150911P00035500 P 09/11/15 35.5 0.99 1.10
BX 150911P00036000 P 09/11/15 36.0 1.23 1.38
BX 150911P00036500 P 09/11/15 36.5 1.49 1.71
BX 150911P00037000 P 09/11/15 37.0 1.78 2.04
BX 150911P00037500 P 09/11/15 37.5 2.14 2.67
BX 150911P00038000 P 09/11/15 38.0 2.15 2.81
BX 150911P00038500 P 09/11/15 38.5 2.49 3.65
BX 150911P00039000 P 09/11/15 39.0 2.71 4.10
BX 150911P00039500 P 09/11/15 39.5 3.15 4.60
BX 150911P00040000 P 09/11/15 40.0 3.70 5.05
BX 150911P00040500 P 09/11/15 40.5 4.20 5.55
BX 150911P00041000 P 09/11/15 41.0 4.75 6.05
BX 150911P00041500 P 09/11/15 41.5 5.10 6.55
BX 150911P00042000 P 09/11/15 42.0 5.70 7.05
BX 150911P00042500 P 09/11/15 42.5 6.05 7.10
BX 150911P00043000 P 09/11/15 43.0 6.55 8.05
BX 150911P00043500 P 09/11/15 43.5 7.05 8.55
BX 150911P00044000 P 09/11/15 44.0 7.40 9.05
BX 150911P00044500 P 09/11/15 44.5 8.05 9.55
BX 150911P00045000 P 09/11/15 45.0 8.55 10.05
BX 150911P00045500 P 09/11/15 45.5 9.20 10.65
BX 150911P00046000 P 09/11/15 46.0 9.55 11.15
BX 150911P00046500 P 09/11/15 46.5 10.05 11.65
BX 150911P00047000 P 09/11/15 47.0 10.55 12.15
BX 150911P00047500 P 09/11/15 47.5 11.05 12.70
BX 150911P00048000 P 09/11/15 48.0 11.55 12.80
BX 150911P00048500 P 09/11/15 48.5 12.05 14.15
BX 150911P00049000 P 09/11/15 49.0 12.70 14.40
BX 150911P00050000 P 09/11/15 50.0 13.70 15.60
BX 150918C00018000 C 09/18/15 18.0 16.55 19.30
BX 150918C00019000 C 09/18/15 19.0 15.55 18.30
BX 150918C00020000 C 09/18/15 20.0 14.55 17.30
BX 150918C00021000 C 09/18/15 21.0 13.55 16.30
BX 150918C00022000 C 09/18/15 22.0 12.80 14.35
BX 150918C00023000 C 09/18/15 23.0 11.75 13.40
BX 150918C00024000 C 09/18/15 24.0 10.60 12.65
BX 150918C00025000 C 09/18/15 25.0 9.85 11.40
BX 150918C00026000 C 09/18/15 26.0 8.95 10.70
BX 150918C00026500 C 09/18/15 26.5 8.35 9.35
BX 150918C00027000 C 09/18/15 27.0 8.00 8.85
BX 150918C00027500 C 09/18/15 27.5 7.30 8.45
BX 150918C00028000 C 09/18/15 28.0 7.00 7.95
BX 150918C00028500 C 09/18/15 28.5 6.35 7.40
BX 150918C00029000 C 09/18/15 29.0 6.05 6.90
BX 150918C00029500 C 09/18/15 29.5 5.55 6.40
BX 150918C00030000 C 09/18/15 30.0 5.10 5.95
BX 150918C00030500 C 09/18/15 30.5 4.50 5.55
BX 150918C00031000 C 09/18/15 31.0 4.15 5.00
BX 150918C00031500 C 09/18/15 31.5 3.60 4.60
BX 150918C00032000 C 09/18/15 32.0 3.45 4.10
BX 150918C00032500 C 09/18/15 32.5 3.30 3.50
BX 150918C00033000 C 09/18/15 33.0 2.91 3.25
BX 150918C00033500 C 09/18/15 33.5 2.52 2.74
BX 150918C00034000 C 09/18/15 34.0 2.17 2.33
BX 150918C00034500 C 09/18/15 34.5 1.73 2.11
BX 150918C00035000 C 09/18/15 35.0 1.47 1.63
BX 150918C00035500 C 09/18/15 35.5 1.19 1.35
BX 150918C00036000 C 09/18/15 36.0 0.94 1.09
BX 150918C00036500 C 09/18/15 36.5 0.75 0.87
BX 150918C00037000 C 09/18/15 37.0 0.56 0.67
BX 150918C00037500 C 09/18/15 37.5 0.42 0.51
BX 150918C00038000 C 09/18/15 38.0 0.31 0.39
BX 150918C00038500 C 09/18/15 38.5 0.22 0.28
BX 150918C00039000 C 09/18/15 39.0 0.13 0.22
BX 150918C00039500 C 09/18/15 39.5 0.11 0.16
BX 150918C00040000 C 09/18/15 40.0 0.07 0.12
BX 150918C00040500 C 09/18/15 40.5 0.05 0.09
BX 150918C00041000 C 09/18/15 41.0 0.05 0.06
BX 150918C00041500 C 09/18/15 41.5 0.00 0.08
BX 150918C00042000 C 09/18/15 42.0 0.02 0.05
BX 150918C00042500 C 09/18/15 42.5 0.00 0.07
BX 150918C00043000 C 09/18/15 43.0 0.01 0.07
BX 150918C00043500 C 09/18/15 43.5 0.00 0.06
BX 150918C00044000 C 09/18/15 44.0 0.00 0.07
BX 150918C00044500 C 09/18/15 44.5 0.00 0.06
BX 150918C00045000 C 09/18/15 45.0 0.01 0.05
BX 150918C00045500 C 09/18/15 45.5 0.00 0.06
BX 150918C00046000 C 09/18/15 46.0 0.00 0.06
BX 150918C00046500 C 09/18/15 46.5 0.00 0.06
BX 150918C00047000 C 09/18/15 47.0 0.00 0.06
BX 150918C00047500 C 09/18/15 47.5 0.00 0.05
BX 150918C00048000 C 09/18/15 48.0 0.00 0.06
BX 150918C00049000 C 09/18/15 49.0 0.00 0.06
BX 150918C00050000 C 09/18/15 50.0 0.00 0.06
BX 150918C00055000 C 09/18/15 55.0 0.00 0.06
BX 150918C00060000 C 09/18/15 60.0 0.00 0.06
BX 150918P00018000 P 09/18/15 18.0 0.00 0.05
BX 150918P00019000 P 09/18/15 19.0 0.00 0.05
BX 150918P00020000 P 09/18/15 20.0 0.00 0.05
BX 150918P00021000 P 09/18/15 21.0 0.00 0.13
BX 150918P00022000 P 09/18/15 22.0 0.00 0.13
BX 150918P00023000 P 09/18/15 23.0 0.00 0.13
BX 150918P00024000 P 09/18/15 24.0 0.01 0.08
BX 150918P00025000 P 09/18/15 25.0 0.02 0.08
BX 150918P00026000 P 09/18/15 26.0 0.03 0.08
BX 150918P00026500 P 09/18/15 26.5 0.03 0.08
BX 150918P00027000 P 09/18/15 27.0 0.04 0.13
BX 150918P00027500 P 09/18/15 27.5 0.04 0.10
BX 150918P00028000 P 09/18/15 28.0 0.04 0.11
BX 150918P00028500 P 09/18/15 28.5 0.05 0.13
BX 150918P00029000 P 09/18/15 29.0 0.07 0.15
BX 150918P00029500 P 09/18/15 29.5 0.07 0.17
BX 150918P00030000 P 09/18/15 30.0 0.09 0.20
BX 150918P00030500 P 09/18/15 30.5 0.13 0.24
BX 150918P00031000 P 09/18/15 31.0 0.14 0.29
BX 150918P00031500 P 09/18/15 31.5 0.17 0.35
BX 150918P00032000 P 09/18/15 32.0 0.29 0.35
BX 150918P00032500 P 09/18/15 32.5 0.36 0.42
BX 150918P00033000 P 09/18/15 33.0 0.44 0.53
BX 150918P00033500 P 09/18/15 33.5 0.55 0.62
BX 150918P00034000 P 09/18/15 34.0 0.67 0.75
BX 150918P00034500 P 09/18/15 34.5 0.81 0.89
BX 150918P00035000 P 09/18/15 35.0 1.00 1.08
BX 150918P00035500 P 09/18/15 35.5 1.20 1.30
BX 150918P00036000 P 09/18/15 36.0 1.40 1.55
BX 150918P00036500 P 09/18/15 36.5 1.72 1.84
BX 150918P00037000 P 09/18/15 37.0 1.99 2.20
BX 150918P00037500 P 09/18/15 37.5 2.31 2.54
BX 150918P00038000 P 09/18/15 38.0 2.77 2.92
BX 150918P00038500 P 09/18/15 38.5 2.70 3.75
BX 150918P00039000 P 09/18/15 39.0 2.86 4.20
BX 150918P00039500 P 09/18/15 39.5 3.30 4.65
BX 150918P00040000 P 09/18/15 40.0 4.00 4.70
BX 150918P00040500 P 09/18/15 40.5 4.15 5.60
BX 150918P00041000 P 09/18/15 41.0 4.45 6.05
BX 150918P00041500 P 09/18/15 41.5 5.20 6.60
BX 150918P00042000 P 09/18/15 42.0 5.70 7.10
BX 150918P00042500 P 09/18/15 42.5 6.10 7.10
BX 150918P00043000 P 09/18/15 43.0 6.70 8.05
BX 150918P00043500 P 09/18/15 43.5 7.20 8.30
BX 150918P00044000 P 09/18/15 44.0 7.55 9.05
BX 150918P00044500 P 09/18/15 44.5 8.20 9.55
BX 150918P00045000 P 09/18/15 45.0 8.65 10.15
BX 150918P00045500 P 09/18/15 45.5 9.20 11.60
BX 150918P00046000 P 09/18/15 46.0 9.70 10.55
BX 150918P00046500 P 09/18/15 46.5 10.20 12.40
BX 150918P00047000 P 09/18/15 47.0 10.70 11.80
BX 150918P00047500 P 09/18/15 47.5 11.20 13.60
BX 150918P00048000 P 09/18/15 48.0 11.70 13.40
BX 150918P00049000 P 09/18/15 49.0 12.70 14.40
BX 150918P00050000 P 09/18/15 50.0 13.70 15.50
BX 150918P00055000 P 09/18/15 55.0 18.70 20.65
BX 150918P00060000 P 09/18/15 60.0 23.70 25.10
BX 150925C00025000 C 09/25/15 25.0 9.85 11.45
BX 150925C00028000 C 09/25/15 28.0 6.95 8.00
BX 150925C00029000 C 09/25/15 29.0 5.95 6.95
BX 150925C00030000 C 09/25/15 30.0 5.05 6.10
BX 150925C00031000 C 09/25/15 31.0 4.20 5.15
BX 150925C00031500 C 09/25/15 31.5 3.80 4.70
BX 150925C00032000 C 09/25/15 32.0 2.88 4.25
BX 150925C00032500 C 09/25/15 32.5 3.40 3.85
BX 150925C00033000 C 09/25/15 33.0 3.00 3.45
BX 150925C00033500 C 09/25/15 33.5 2.61 2.96
BX 150925C00034000 C 09/25/15 34.0 2.22 2.67
BX 150925C00034500 C 09/25/15 34.5 1.85 2.27
BX 150925C00035000 C 09/25/15 35.0 1.62 1.86
BX 150925C00035500 C 09/25/15 35.5 1.37 1.48
BX 150925C00036000 C 09/25/15 36.0 1.06 1.32
BX 150925C00036500 C 09/25/15 36.5 0.82 1.08
BX 150925C00037000 C 09/25/15 37.0 0.72 0.87
BX 150925C00037500 C 09/25/15 37.5 0.54 0.62
BX 150925C00038000 C 09/25/15 38.0 0.41 0.49
BX 150925C00038500 C 09/25/15 38.5 0.26 0.41
BX 150925C00039000 C 09/25/15 39.0 0.22 0.31
BX 150925C00039500 C 09/25/15 39.5 0.17 0.23
BX 150925C00040000 C 09/25/15 40.0 0.13 0.17
BX 150925C00040500 C 09/25/15 40.5 0.09 0.13
BX 150925C00041000 C 09/25/15 41.0 0.07 0.10
BX 150925C00041500 C 09/25/15 41.5 0.04 0.08
BX 150925C00042000 C 09/25/15 42.0 0.01 0.08
BX 150925C00042500 C 09/25/15 42.5 0.01 0.08
BX 150925C00043000 C 09/25/15 43.0 0.01 0.08
BX 150925C00043500 C 09/25/15 43.5 0.00 0.07
BX 150925C00044000 C 09/25/15 44.0 0.00 0.07
BX 150925C00044500 C 09/25/15 44.5 0.00 0.07
BX 150925C00045000 C 09/25/15 45.0 0.00 0.06
BX 150925C00045500 C 09/25/15 45.5 0.00 0.06
BX 150925C00046000 C 09/25/15 46.0 0.00 0.06
BX 150925C00046500 C 09/25/15 46.5 0.00 0.08
BX 150925C00047000 C 09/25/15 47.0 0.00 0.09
BX 150925C00047500 C 09/25/15 47.5 0.00 0.09
BX 150925C00048000 C 09/25/15 48.0 0.00 0.09
BX 150925C00049000 C 09/25/15 49.0 0.00 0.08
BX 150925C00050000 C 09/25/15 50.0 0.00 0.08
BX 150925P00025000 P 09/25/15 25.0 0.04 0.13
BX 150925P00028000 P 09/25/15 28.0 0.09 0.15
BX 150925P00029000 P 09/25/15 29.0 0.11 0.20
BX 150925P00030000 P 09/25/15 30.0 0.14 0.29
BX 150925P00031000 P 09/25/15 31.0 0.19 0.39
BX 150925P00031500 P 09/25/15 31.5 0.24 0.47
BX 150925P00032000 P 09/25/15 32.0 0.28 0.56
BX 150925P00032500 P 09/25/15 32.5 0.37 0.63
BX 150925P00033000 P 09/25/15 33.0 0.46 0.76
BX 150925P00033500 P 09/25/15 33.5 0.57 0.89
BX 150925P00034000 P 09/25/15 34.0 0.71 1.06
BX 150925P00034500 P 09/25/15 34.5 0.89 1.25
BX 150925P00035000 P 09/25/15 35.0 1.06 1.37
BX 150925P00035500 P 09/25/15 35.5 1.35 1.43
BX 150925P00036000 P 09/25/15 36.0 1.52 1.96
BX 150925P00036500 P 09/25/15 36.5 1.74 2.32
BX 150925P00037000 P 09/25/15 37.0 2.04 2.66
BX 150925P00037500 P 09/25/15 37.5 2.36 3.05
BX 150925P00038000 P 09/25/15 38.0 2.67 3.40
BX 150925P00038500 P 09/25/15 38.5 2.63 3.85
BX 150925P00039000 P 09/25/15 39.0 2.81 4.25
BX 150925P00039500 P 09/25/15 39.5 3.30 4.70
BX 150925P00040000 P 09/25/15 40.0 3.75 5.20
BX 150925P00040500 P 09/25/15 40.5 4.20 5.65
BX 150925P00041000 P 09/25/15 41.0 4.65 6.10
BX 150925P00041500 P 09/25/15 41.5 5.15 6.60
BX 150925P00042000 P 09/25/15 42.0 6.20 7.10
BX 150925P00042500 P 09/25/15 42.5 6.10 7.60
BX 150925P00043000 P 09/25/15 43.0 6.70 8.10
BX 150925P00043500 P 09/25/15 43.5 7.20 8.60
BX 150925P00044000 P 09/25/15 44.0 7.60 9.10
BX 150925P00044500 P 09/25/15 44.5 8.05 9.60
BX 150925P00045000 P 09/25/15 45.0 8.55 10.05
BX 150925P00045500 P 09/25/15 45.5 9.05 10.80
BX 150925P00046000 P 09/25/15 46.0 9.65 11.25
BX 150925P00046500 P 09/25/15 46.5 10.05 11.65
BX 150925P00047000 P 09/25/15 47.0 10.55 12.15
BX 150925P00047500 P 09/25/15 47.5 11.05 12.65
BX 150925P00048000 P 09/25/15 48.0 11.55 13.15
BX 150925P00049000 P 09/25/15 49.0 12.40 15.25
BX 150925P00050000 P 09/25/15 50.0 13.40 16.20
BX 151002C00025000 C 10/02/15 25.0 9.90 11.90
BX 151002C00028000 C 10/02/15 28.0 5.45 7.95
BX 151002C00029000 C 10/02/15 29.0 5.30 7.05
BX 151002C00030000 C 10/02/15 30.0 5.35 6.00
BX 151002C00030500 C 10/02/15 30.5 3.95 5.70
BX 151002C00031000 C 10/02/15 31.0 2.77 5.15
BX 151002C00031500 C 10/02/15 31.5 3.15 4.65
BX 151002C00032000 C 10/02/15 32.0 2.03 4.30
BX 151002C00032500 C 10/02/15 32.5 3.50 3.85
BX 151002C00033000 C 10/02/15 33.0 3.05 3.45
BX 151002C00033500 C 10/02/15 33.5 2.70 3.05
BX 151002C00034000 C 10/02/15 34.0 2.32 2.71
BX 151002C00034500 C 10/02/15 34.5 1.96 2.23
BX 151002C00035000 C 10/02/15 35.0 1.68 1.92
BX 151002C00035500 C 10/02/15 35.5 1.49 1.62
BX 151002C00036000 C 10/02/15 36.0 1.15 1.36
BX 151002C00036500 C 10/02/15 36.5 0.95 1.12
BX 151002C00037000 C 10/02/15 37.0 0.85 0.93
BX 151002C00037500 C 10/02/15 37.5 0.68 0.75
BX 151002C00038000 C 10/02/15 38.0 0.53 0.61
BX 151002C00038500 C 10/02/15 38.5 0.31 0.55
BX 151002C00039000 C 10/02/15 39.0 0.15 0.45
BX 151002C00039500 C 10/02/15 39.5 0.00 0.36
BX 151002C00040000 C 10/02/15 40.0 0.00 0.31
BX 151002C00040500 C 10/02/15 40.5 0.05 0.20
BX 151002C00041000 C 10/02/15 41.0 0.00 0.16
BX 151002C00041500 C 10/02/15 41.5 0.00 0.13
BX 151002C00042000 C 10/02/15 42.0 0.00 0.13
BX 151002C00042500 C 10/02/15 42.5 0.00 0.13
BX 151002C00043000 C 10/02/15 43.0 0.00 0.13
BX 151002C00043500 C 10/02/15 43.5 0.00 0.13
BX 151002C00044000 C 10/02/15 44.0 0.00 0.13
BX 151002C00044500 C 10/02/15 44.5 0.00 0.13
BX 151002C00045000 C 10/02/15 45.0 0.00 0.13
BX 151002C00046000 C 10/02/15 46.0 0.00 0.13
BX 151002P00025000 P 10/02/15 25.0 0.01 0.13
BX 151002P00028000 P 10/02/15 28.0 0.09 0.17
BX 151002P00029000 P 10/02/15 29.0 0.09 0.23
BX 151002P00030000 P 10/02/15 30.0 0.14 0.32
BX 151002P00030500 P 10/02/15 30.5 0.17 0.38
BX 151002P00031000 P 10/02/15 31.0 0.21 0.44
BX 151002P00031500 P 10/02/15 31.5 0.26 0.56
BX 151002P00032000 P 10/02/15 32.0 0.34 0.65
BX 151002P00032500 P 10/02/15 32.5 0.54 0.60
BX 151002P00033000 P 10/02/15 33.0 0.66 0.70
BX 151002P00033500 P 10/02/15 33.5 0.78 0.84
BX 151002P00034000 P 10/02/15 34.0 0.93 0.98
BX 151002P00034500 P 10/02/15 34.5 1.08 1.15
BX 151002P00035000 P 10/02/15 35.0 1.27 1.34
BX 151002P00035500 P 10/02/15 35.5 1.49 1.55
BX 151002P00036000 P 10/02/15 36.0 1.70 1.80
BX 151002P00036500 P 10/02/15 36.5 1.89 2.08
BX 151002P00037000 P 10/02/15 37.0 2.14 2.79
BX 151002P00037500 P 10/02/15 37.5 2.45 3.15
BX 151002P00038000 P 10/02/15 38.0 2.72 3.55
BX 151002P00038500 P 10/02/15 38.5 2.60 3.95
BX 151002P00039000 P 10/02/15 39.0 2.93 4.35
BX 151002P00039500 P 10/02/15 39.5 3.30 4.80
BX 151002P00040000 P 10/02/15 40.0 3.70 5.25
BX 151002P00040500 P 10/02/15 40.5 4.15 5.70
BX 151002P00041000 P 10/02/15 41.0 4.60 6.15
BX 151002P00041500 P 10/02/15 41.5 5.05 6.65
BX 151002P00042000 P 10/02/15 42.0 5.50 7.10
BX 151002P00042500 P 10/02/15 42.5 6.15 7.60
BX 151002P00043000 P 10/02/15 43.0 6.50 8.10
BX 151002P00043500 P 10/02/15 43.5 6.95 8.60
BX 151002P00044000 P 10/02/15 44.0 7.45 9.10
BX 151002P00044500 P 10/02/15 44.5 7.90 9.60
BX 151002P00045000 P 10/02/15 45.0 7.50 10.20
BX 151002P00046000 P 10/02/15 46.0 8.50 11.50
BX 151009C00025000 C 10/09/15 25.0 9.20 11.85
BX 151009C00026000 C 10/09/15 26.0 8.90 11.40
BX 151009C00026500 C 10/09/15 26.5 7.50 11.05
BX 151009C00027000 C 10/09/15 27.0 7.95 9.00
BX 151009C00027500 C 10/09/15 27.5 6.80 8.50
BX 151009C00028000 C 10/09/15 28.0 5.60 8.15
BX 151009C00028500 C 10/09/15 28.5 5.55 7.55
BX 151009C00029000 C 10/09/15 29.0 6.00 7.15
BX 151009C00029500 C 10/09/15 29.5 5.65 6.60
BX 151009C00030000 C 10/09/15 30.0 5.10 6.30
BX 151009C00030500 C 10/09/15 30.5 5.10 5.75
BX 151009C00031000 C 10/09/15 31.0 4.60 5.25
BX 151009C00031500 C 10/09/15 31.5 4.10 4.85
BX 151009C00032000 C 10/09/15 32.0 3.60 4.40
BX 151009C00032500 C 10/09/15 32.5 3.20 4.05
BX 151009C00033000 C 10/09/15 33.0 3.05 3.70
BX 151009C00033500 C 10/09/15 33.5 2.80 3.25
BX 151009C00034000 C 10/09/15 34.0 2.42 2.69
BX 151009C00034500 C 10/09/15 34.5 2.06 2.37
BX 151009C00035000 C 10/09/15 35.0 1.86 2.08
BX 151009C00035500 C 10/09/15 35.5 1.61 1.80
BX 151009C00036000 C 10/09/15 36.0 1.34 1.53
BX 151009C00036500 C 10/09/15 36.5 1.12 1.29
BX 151009C00037000 C 10/09/15 37.0 0.91 1.11
BX 151009C00037500 C 10/09/15 37.5 0.73 0.92
BX 151009C00038000 C 10/09/15 38.0 0.56 0.78
BX 151009C00038500 C 10/09/15 38.5 0.44 0.63
BX 151009C00039000 C 10/09/15 39.0 0.26 0.57
BX 151009C00039500 C 10/09/15 39.5 0.14 0.47
BX 151009C00040000 C 10/09/15 40.0 0.00 0.39
BX 151009C00040500 C 10/09/15 40.5 0.00 0.28
BX 151009C00041000 C 10/09/15 41.0 0.00 0.24
BX 151009C00041500 C 10/09/15 41.5 0.00 0.19
BX 151009C00042000 C 10/09/15 42.0 0.00 0.15
BX 151009C00042500 C 10/09/15 42.5 0.00 0.13
BX 151009C00043000 C 10/09/15 43.0 0.00 0.13
BX 151009C00043500 C 10/09/15 43.5 0.00 0.13
BX 151009C00044000 C 10/09/15 44.0 0.00 0.13
BX 151009P00025000 P 10/09/15 25.0 0.00 0.13
BX 151009P00026000 P 10/09/15 26.0 0.00 0.13
BX 151009P00026500 P 10/09/15 26.5 0.00 0.15
BX 151009P00027000 P 10/09/15 27.0 0.00 0.17
BX 151009P00027500 P 10/09/15 27.5 0.00 0.19
BX 151009P00028000 P 10/09/15 28.0 0.00 0.21
BX 151009P00028500 P 10/09/15 28.5 0.03 0.24
BX 151009P00029000 P 10/09/15 29.0 0.03 0.29
BX 151009P00029500 P 10/09/15 29.5 0.08 0.32
BX 151009P00030000 P 10/09/15 30.0 0.14 0.39
BX 151009P00030500 P 10/09/15 30.5 0.20 0.46
BX 151009P00031000 P 10/09/15 31.0 0.26 0.60
BX 151009P00031500 P 10/09/15 31.5 0.36 0.64
BX 151009P00032000 P 10/09/15 32.0 0.50 0.63
BX 151009P00032500 P 10/09/15 32.5 0.63 0.73
BX 151009P00033000 P 10/09/15 33.0 0.73 0.84
BX 151009P00033500 P 10/09/15 33.5 0.86 0.98
BX 151009P00034000 P 10/09/15 34.0 0.98 1.13
BX 151009P00034500 P 10/09/15 34.5 1.16 1.30
BX 151009P00035000 P 10/09/15 35.0 1.34 1.50
BX 151009P00035500 P 10/09/15 35.5 1.57 1.73
BX 151009P00036000 P 10/09/15 36.0 1.80 1.97
BX 151009P00036500 P 10/09/15 36.5 1.99 2.24
BX 151009P00037000 P 10/09/15 37.0 2.25 2.54
BX 151009P00037500 P 10/09/15 37.5 2.55 3.25
BX 151009P00038000 P 10/09/15 38.0 2.81 3.65
BX 151009P00038500 P 10/09/15 38.5 2.79 4.00
BX 151009P00039000 P 10/09/15 39.0 3.05 4.45
BX 151009P00039500 P 10/09/15 39.5 3.35 4.85
BX 151009P00040000 P 10/09/15 40.0 3.80 5.30
BX 151009P00040500 P 10/09/15 40.5 4.25 5.75
BX 151009P00041000 P 10/09/15 41.0 4.60 6.20
BX 151009P00041500 P 10/09/15 41.5 4.30 6.70
BX 151009P00042000 P 10/09/15 42.0 5.55 7.15
BX 151009P00042500 P 10/09/15 42.5 5.15 7.65
BX 151009P00043000 P 10/09/15 43.0 5.90 8.15
BX 151009P00043500 P 10/09/15 43.5 6.10 8.65
BX 151009P00044000 P 10/09/15 44.0 6.70 9.10
BX 151016C00026000 C 10/16/15 26.0 8.95 10.50
BX 151016C00027000 C 10/16/15 27.0 7.85 9.05
BX 151016C00028000 C 10/16/15 28.0 7.10 8.05
BX 151016C00029000 C 10/16/15 29.0 6.25 7.15
BX 151016C00030000 C 10/16/15 30.0 5.25 6.35
BX 151016C00031000 C 10/16/15 31.0 4.60 5.50
BX 151016C00032000 C 10/16/15 32.0 3.60 4.60
BX 151016C00033000 C 10/16/15 33.0 3.25 3.80
BX 151016C00034000 C 10/16/15 34.0 2.51 2.86
BX 151016C00035000 C 10/16/15 35.0 2.09 2.23
BX 151016C00036000 C 10/16/15 36.0 1.58 1.69
BX 151016C00037000 C 10/16/15 37.0 1.13 1.27
BX 151016C00038000 C 10/16/15 38.0 0.74 0.93
BX 151016C00039000 C 10/16/15 39.0 0.51 0.66
BX 151016C00040000 C 10/16/15 40.0 0.35 0.46
BX 151016C00041000 C 10/16/15 41.0 0.22 0.31
BX 151016C00042000 C 10/16/15 42.0 0.13 0.21
BX 151016C00043000 C 10/16/15 43.0 0.09 0.15
BX 151016C00044000 C 10/16/15 44.0 0.04 0.13
BX 151016P00026000 P 10/16/15 26.0 0.11 0.19
BX 151016P00027000 P 10/16/15 27.0 0.13 0.23
BX 151016P00028000 P 10/16/15 28.0 0.18 0.30
BX 151016P00029000 P 10/16/15 29.0 0.24 0.39
BX 151016P00030000 P 10/16/15 30.0 0.30 0.53
BX 151016P00031000 P 10/16/15 31.0 0.41 0.69
BX 151016P00032000 P 10/16/15 32.0 0.68 0.78
BX 151016P00033000 P 10/16/15 33.0 0.91 1.02
BX 151016P00034000 P 10/16/15 34.0 1.19 1.32
BX 151016P00035000 P 10/16/15 35.0 1.54 1.69
BX 151016P00036000 P 10/16/15 36.0 2.05 2.16
BX 151016P00037000 P 10/16/15 37.0 2.52 2.73
BX 151016P00038000 P 10/16/15 38.0 3.10 3.55
BX 151016P00039000 P 10/16/15 39.0 3.35 4.65
BX 151016P00040000 P 10/16/15 40.0 4.10 5.45
BX 151016P00041000 P 10/16/15 41.0 4.90 6.30
BX 151016P00042000 P 10/16/15 42.0 5.75 7.35
BX 151016P00043000 P 10/16/15 43.0 6.65 8.35
BX 151016P00044000 P 10/16/15 44.0 7.65 9.30
BX 151218C00023000 C 12/18/15 23.0 11.90 13.10
BX 151218C00024000 C 12/18/15 24.0 10.90 12.10
BX 151218C00025000 C 12/18/15 25.0 10.05 11.20
BX 151218C00026000 C 12/18/15 26.0 9.05 10.25
BX 151218C00027000 C 12/18/15 27.0 8.20 9.20
BX 151218C00028000 C 12/18/15 28.0 7.25 8.25
BX 151218C00029000 C 12/18/15 29.0 6.30 7.40
BX 151218C00030000 C 12/18/15 30.0 5.60 6.50
BX 151218C00031000 C 12/18/15 31.0 4.70 5.60
BX 151218C00032000 C 12/18/15 32.0 4.30 4.85
BX 151218C00033000 C 12/18/15 33.0 3.55 4.15
BX 151218C00034000 C 12/18/15 34.0 2.90 3.50
BX 151218C00035000 C 12/18/15 35.0 2.28 2.87
BX 151218C00036000 C 12/18/15 36.0 1.76 2.36
BX 151218C00037000 C 12/18/15 37.0 1.54 1.89
BX 151218C00038000 C 12/18/15 38.0 1.11 1.55
BX 151218C00039000 C 12/18/15 39.0 0.88 1.21
BX 151218C00040000 C 12/18/15 40.0 0.61 0.91
BX 151218C00041000 C 12/18/15 41.0 0.47 0.74
BX 151218C00042000 C 12/18/15 42.0 0.41 0.56
BX 151218C00043000 C 12/18/15 43.0 0.31 0.44
BX 151218C00044000 C 12/18/15 44.0 0.17 0.33
BX 151218C00045000 C 12/18/15 45.0 0.18 0.26
BX 151218C00046000 C 12/18/15 46.0 0.10 0.20
BX 151218C00047000 C 12/18/15 47.0 0.06 0.16
BX 151218C00048000 C 12/18/15 48.0 0.09 0.13
BX 151218C00049000 C 12/18/15 49.0 0.05 0.13
BX 151218C00050000 C 12/18/15 50.0 0.05 0.13
BX 151218C00055000 C 12/18/15 55.0 0.00 0.10
BX 151218P00023000 P 12/18/15 23.0 0.15 0.22
BX 151218P00024000 P 12/18/15 24.0 0.18 0.27
BX 151218P00025000 P 12/18/15 25.0 0.25 0.33
BX 151218P00026000 P 12/18/15 26.0 0.28 0.42
BX 151218P00027000 P 12/18/15 27.0 0.35 0.52
BX 151218P00028000 P 12/18/15 28.0 0.44 0.65
BX 151218P00029000 P 12/18/15 29.0 0.54 0.82
BX 151218P00030000 P 12/18/15 30.0 0.69 0.98
BX 151218P00031000 P 12/18/15 31.0 1.06 1.15
BX 151218P00032000 P 12/18/15 32.0 1.12 1.55
BX 151218P00033000 P 12/18/15 33.0 1.40 1.88
BX 151218P00034000 P 12/18/15 34.0 1.79 2.26
BX 151218P00035000 P 12/18/15 35.0 2.44 2.61
BX 151218P00036000 P 12/18/15 36.0 2.95 3.15
BX 151218P00037000 P 12/18/15 37.0 3.40 3.80
BX 151218P00038000 P 12/18/15 38.0 4.15 4.70
BX 151218P00039000 P 12/18/15 39.0 4.65 5.45
BX 151218P00040000 P 12/18/15 40.0 5.50 6.25
BX 151218P00041000 P 12/18/15 41.0 6.05 7.10
BX 151218P00042000 P 12/18/15 42.0 6.90 8.00
BX 151218P00043000 P 12/18/15 43.0 7.85 8.90
BX 151218P00044000 P 12/18/15 44.0 8.80 9.85
BX 151218P00045000 P 12/18/15 45.0 9.75 10.95
BX 151218P00046000 P 12/18/15 46.0 10.75 11.90
BX 151218P00047000 P 12/18/15 47.0 11.75 12.85
BX 151218P00048000 P 12/18/15 48.0 12.75 13.75
BX 151218P00049000 P 12/18/15 49.0 13.75 14.90
BX 151218P00050000 P 12/18/15 50.0 14.75 15.75
BX 151218P00055000 P 12/18/15 55.0 19.50 20.80
BX 160115C00015000 C 01/15/16 15.0 20.00 20.90
BX 160115C00018000 C 01/15/16 18.0 16.95 17.95
BX 160115C00019000 C 01/15/16 19.0 15.95 17.00
BX 160115C00020000 C 01/15/16 20.0 14.90 15.95
BX 160115C00021000 C 01/15/16 21.0 13.95 15.00
BX 160115C00022000 C 01/15/16 22.0 13.00 14.05
BX 160115C00023000 C 01/15/16 23.0 11.95 13.10
BX 160115C00024000 C 01/15/16 24.0 10.90 12.15
BX 160115C00025000 C 01/15/16 25.0 9.95 11.20
BX 160115C00026000 C 01/15/16 26.0 9.15 10.30
BX 160115C00027000 C 01/15/16 27.0 8.15 9.15
BX 160115C00028000 C 01/15/16 28.0 7.25 8.25
BX 160115C00029000 C 01/15/16 29.0 6.40 7.35
BX 160115C00030000 C 01/15/16 30.0 5.75 6.60
BX 160115C00031000 C 01/15/16 31.0 5.15 5.80
BX 160115C00032000 C 01/15/16 32.0 4.65 5.05
BX 160115C00033000 C 01/15/16 33.0 3.95 4.30
BX 160115C00034000 C 01/15/16 34.0 3.15 3.70
BX 160115C00035000 C 01/15/16 35.0 2.78 3.10
BX 160115C00036000 C 01/15/16 36.0 2.31 2.60
BX 160115C00037000 C 01/15/16 37.0 1.90 2.19
BX 160115C00038000 C 01/15/16 38.0 1.51 1.72
BX 160115C00039000 C 01/15/16 39.0 1.21 1.33
BX 160115C00040000 C 01/15/16 40.0 0.96 1.13
BX 160115C00041000 C 01/15/16 41.0 0.76 0.85
BX 160115C00042000 C 01/15/16 42.0 0.56 0.73
BX 160115C00043000 C 01/15/16 43.0 0.43 0.55
BX 160115C00044000 C 01/15/16 44.0 0.33 0.47
BX 160115C00045000 C 01/15/16 45.0 0.26 0.37
BX 160115C00046000 C 01/15/16 46.0 0.17 0.31
BX 160115C00047000 C 01/15/16 47.0 0.14 0.23
BX 160115C00048000 C 01/15/16 48.0 0.12 0.19
BX 160115C00049000 C 01/15/16 49.0 0.10 0.15
BX 160115C00050000 C 01/15/16 50.0 0.05 0.14
BX 160115C00055000 C 01/15/16 55.0 0.01 0.13
BX 160115C00060000 C 01/15/16 60.0 0.00 0.11
BX 160115P00015000 P 01/15/16 15.0 0.05 0.07
BX 160115P00018000 P 01/15/16 18.0 0.05 0.11
BX 160115P00019000 P 01/15/16 19.0 0.08 0.13
BX 160115P00020000 P 01/15/16 20.0 0.07 0.15
BX 160115P00021000 P 01/15/16 21.0 0.11 0.19
BX 160115P00022000 P 01/15/16 22.0 0.13 0.23
BX 160115P00023000 P 01/15/16 23.0 0.16 0.27
BX 160115P00024000 P 01/15/16 24.0 0.20 0.35
BX 160115P00025000 P 01/15/16 25.0 0.33 0.42
BX 160115P00026000 P 01/15/16 26.0 0.32 0.51
BX 160115P00027000 P 01/15/16 27.0 0.42 0.62
BX 160115P00028000 P 01/15/16 28.0 0.53 0.78
BX 160115P00029000 P 01/15/16 29.0 0.63 0.95
BX 160115P00030000 P 01/15/16 30.0 0.95 1.05
BX 160115P00031000 P 01/15/16 31.0 1.20 1.32
BX 160115P00032000 P 01/15/16 32.0 1.29 1.73
BX 160115P00033000 P 01/15/16 33.0 1.82 1.97
BX 160115P00034000 P 01/15/16 34.0 2.24 2.33
BX 160115P00035000 P 01/15/16 35.0 2.63 2.84
BX 160115P00036000 P 01/15/16 36.0 3.10 3.50
BX 160115P00037000 P 01/15/16 37.0 3.60 3.95
BX 160115P00038000 P 01/15/16 38.0 4.25 4.75
BX 160115P00039000 P 01/15/16 39.0 4.90 5.55
BX 160115P00040000 P 01/15/16 40.0 5.60 6.40
BX 160115P00041000 P 01/15/16 41.0 6.10 7.25
BX 160115P00042000 P 01/15/16 42.0 7.00 8.05
BX 160115P00043000 P 01/15/16 43.0 7.85 9.00
BX 160115P00044000 P 01/15/16 44.0 8.80 9.90
BX 160115P00045000 P 01/15/16 45.0 9.75 11.10
BX 160115P00046000 P 01/15/16 46.0 10.75 11.80
BX 160115P00047000 P 01/15/16 47.0 11.75 12.85
BX 160115P00048000 P 01/15/16 48.0 12.75 13.90
BX 160115P00049000 P 01/15/16 49.0 13.75 14.80
BX 160115P00050000 P 01/15/16 50.0 14.90 15.75
BX 160115P00055000 P 01/15/16 55.0 19.40 20.85
BX 160115P00060000 P 01/15/16 60.0 24.45 25.75
BX 160318C00018000 C 03/18/16 18.0 17.00 18.05
BX 160318C00019000 C 03/18/16 19.0 15.95 17.00
BX 160318C00020000 C 03/18/16 20.0 15.00 15.90
BX 160318C00021000 C 03/18/16 21.0 14.00 14.95
BX 160318C00022000 C 03/18/16 22.0 13.00 14.00
BX 160318C00023000 C 03/18/16 23.0 12.05 13.05
BX 160318C00024000 C 03/18/16 24.0 11.05 12.10
BX 160318C00025000 C 03/18/16 25.0 10.15 11.20
BX 160318C00026000 C 03/18/16 26.0 9.20 10.30
BX 160318C00027000 C 03/18/16 27.0 8.20 9.40
BX 160318C00028000 C 03/18/16 28.0 7.40 8.60
BX 160318C00029000 C 03/18/16 29.0 6.65 7.80
BX 160318C00030000 C 03/18/16 30.0 5.90 7.00
BX 160318C00031000 C 03/18/16 31.0 5.10 6.35
BX 160318C00032000 C 03/18/16 32.0 4.80 5.65
BX 160318C00033000 C 03/18/16 33.0 4.10 4.65
BX 160318C00034000 C 03/18/16 34.0 3.35 4.05
BX 160318C00035000 C 03/18/16 35.0 2.89 3.50
BX 160318C00036000 C 03/18/16 36.0 2.33 3.05
BX 160318C00037000 C 03/18/16 37.0 1.90 2.58
BX 160318C00038000 C 03/18/16 38.0 1.69 2.20
BX 160318C00039000 C 03/18/16 39.0 1.27 1.86
BX 160318C00040000 C 03/18/16 40.0 1.13 1.54
BX 160318C00041000 C 03/18/16 41.0 1.02 1.32
BX 160318C00042000 C 03/18/16 42.0 0.85 1.00
BX 160318C00043000 C 03/18/16 43.0 0.70 0.83
BX 160318C00044000 C 03/18/16 44.0 0.56 0.76
BX 160318C00045000 C 03/18/16 45.0 0.37 0.81
BX 160318C00046000 C 03/18/16 46.0 0.28 0.69
BX 160318C00047000 C 03/18/16 47.0 0.21 0.65
BX 160318C00048000 C 03/18/16 48.0 0.17 0.53
BX 160318C00049000 C 03/18/16 49.0 0.12 0.47
BX 160318C00050000 C 03/18/16 50.0 0.10 0.41
BX 160318C00055000 C 03/18/16 55.0 0.03 0.22
BX 160318P00018000 P 03/18/16 18.0 0.10 0.23
BX 160318P00019000 P 03/18/16 19.0 0.12 0.28
BX 160318P00020000 P 03/18/16 20.0 0.14 0.29
BX 160318P00021000 P 03/18/16 21.0 0.17 0.33
BX 160318P00022000 P 03/18/16 22.0 0.21 0.38
BX 160318P00023000 P 03/18/16 23.0 0.26 0.46
BX 160318P00024000 P 03/18/16 24.0 0.33 0.55
BX 160318P00025000 P 03/18/16 25.0 0.47 0.65
BX 160318P00026000 P 03/18/16 26.0 0.54 0.80
BX 160318P00027000 P 03/18/16 27.0 0.66 0.97
BX 160318P00028000 P 03/18/16 28.0 0.83 1.17
BX 160318P00029000 P 03/18/16 29.0 1.00 1.38
BX 160318P00030000 P 03/18/16 30.0 1.30 1.65
BX 160318P00031000 P 03/18/16 31.0 1.48 2.08
BX 160318P00032000 P 03/18/16 32.0 1.78 2.43
BX 160318P00033000 P 03/18/16 33.0 2.16 2.82
BX 160318P00034000 P 03/18/16 34.0 2.60 3.30
BX 160318P00035000 P 03/18/16 35.0 3.25 3.75
BX 160318P00036000 P 03/18/16 36.0 3.70 4.30
BX 160318P00037000 P 03/18/16 37.0 4.30 4.90
BX 160318P00038000 P 03/18/16 38.0 4.80 5.50
BX 160318P00039000 P 03/18/16 39.0 5.60 6.05
BX 160318P00040000 P 03/18/16 40.0 6.15 6.95
BX 160318P00041000 P 03/18/16 41.0 6.65 8.05
BX 160318P00042000 P 03/18/16 42.0 7.45 9.15
BX 160318P00043000 P 03/18/16 43.0 8.30 9.95
BX 160318P00044000 P 03/18/16 44.0 9.15 11.00
BX 160318P00045000 P 03/18/16 45.0 10.05 11.85
BX 160318P00046000 P 03/18/16 46.0 10.95 12.85
BX 160318P00047000 P 03/18/16 47.0 11.90 13.75
BX 160318P00048000 P 03/18/16 48.0 12.85 14.65
BX 160318P00049000 P 03/18/16 49.0 13.75 15.40
BX 160318P00050000 P 03/18/16 50.0 14.75 16.55
BX 160318P00055000 P 03/18/16 55.0 19.65 21.35
BX 170120C00018000 C 01/20/17 18.0 17.20 18.10
BX 170120C00020000 C 01/20/17 20.0 15.20 16.30
BX 170120C00023000 C 01/20/17 23.0 12.10 13.15
BX 170120C00025000 C 01/20/17 25.0 10.50 11.30
BX 170120C00028000 C 01/20/17 28.0 8.10 9.40
BX 170120C00030000 C 01/20/17 30.0 7.00 8.10
BX 170120C00032000 C 01/20/17 32.0 5.65 7.10
BX 170120C00035000 C 01/20/17 35.0 4.50 4.95
BX 170120C00037000 C 01/20/17 37.0 3.45 4.45
BX 170120C00040000 C 01/20/17 40.0 2.48 3.25
BX 170120C00042000 C 01/20/17 42.0 1.88 2.65
BX 170120C00045000 C 01/20/17 45.0 1.65 1.80
BX 170120C00050000 C 01/20/17 50.0 0.58 1.10
BX 170120C00055000 C 01/20/17 55.0 0.18 1.05
BX 170120C00060000 C 01/20/17 60.0 0.25 0.45
BX 170120P00018000 P 01/20/17 18.0 0.33 0.75
BX 170120P00020000 P 01/20/17 20.0 0.53 1.03
BX 170120P00023000 P 01/20/17 23.0 1.20 1.58
BX 170120P00025000 P 01/20/17 25.0 1.43 2.15
BX 170120P00028000 P 01/20/17 28.0 2.50 3.00
BX 170120P00030000 P 01/20/17 30.0 2.90 3.75
BX 170120P00032000 P 01/20/17 32.0 3.95 5.00
BX 170120P00035000 P 01/20/17 35.0 5.75 6.70
BX 170120P00037000 P 01/20/17 37.0 6.60 8.00
BX 170120P00040000 P 01/20/17 40.0 8.40 10.10
BX 170120P00042000 P 01/20/17 42.0 9.85 11.80
BX 170120P00045000 P 01/20/17 45.0 12.35 14.30
BX 170120P00050000 P 01/20/17 50.0 16.50 18.80
BX 170120P00055000 P 01/20/17 55.0 21.10 23.55
BX 170120P00060000 P 01/20/17 60.0 25.90 28.25

OPRA data is delayed 15 minutes.