Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-11)Premium Content

Blackstone Group Lp (BX)
As of Dec 5 2016 1:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BX 161209C00016500 C 12/09/16 16.5 9.55 9.70
BX 161209C00017000 C 12/09/16 17.0 9.05 9.20
BX 161209C00018000 C 12/09/16 18.0 8.05 8.20
BX 161209C00018500 C 12/09/16 18.5 7.55 7.70
BX 161209C00019000 C 12/09/16 19.0 7.05 7.20
BX 161209C00019500 C 12/09/16 19.5 6.55 6.70
BX 161209C00020000 C 12/09/16 20.0 6.05 6.20
BX 161209C00020500 C 12/09/16 20.5 5.55 5.70
BX 161209C00021000 C 12/09/16 21.0 5.05 5.20
BX 161209C00021500 C 12/09/16 21.5 4.55 4.70
BX 161209C00022000 C 12/09/16 22.0 4.05 4.20
BX 161209C00022500 C 12/09/16 22.5 3.55 3.70
BX 161209C00023000 C 12/09/16 23.0 3.05 3.20
BX 161209C00023500 C 12/09/16 23.5 2.59 2.67
BX 161209C00024000 C 12/09/16 24.0 2.10 2.17
BX 161209C00024500 C 12/09/16 24.5 1.61 1.68
BX 161209C00025000 C 12/09/16 25.0 1.14 1.20
BX 161209C00025500 C 12/09/16 25.5 0.71 0.75
BX 161209C00026000 C 12/09/16 26.0 0.35 0.38
BX 161209C00026500 C 12/09/16 26.5 0.14 0.16
BX 161209C00027000 C 12/09/16 27.0 0.03 0.07
BX 161209C00027500 C 12/09/16 27.5 0.00 0.05
BX 161209C00028000 C 12/09/16 28.0 0.00 0.05
BX 161209C00028500 C 12/09/16 28.5 0.00 0.25
BX 161209C00029000 C 12/09/16 29.0 0.00 0.22
BX 161209C00029500 C 12/09/16 29.5 0.00 0.25
BX 161209C00030000 C 12/09/16 30.0 0.00 0.16
BX 161209C00030500 C 12/09/16 30.5 0.00 0.25
BX 161209C00031000 C 12/09/16 31.0 0.00 0.25
BX 161209C00031500 C 12/09/16 31.5 0.00 0.22
BX 161209C00032000 C 12/09/16 32.0 0.00 0.24
BX 161209C00032500 C 12/09/16 32.5 0.00 0.25
BX 161209C00033000 C 12/09/16 33.0 0.00 0.24
BX 161209C00033500 C 12/09/16 33.5 0.00 0.24
BX 161209C00034000 C 12/09/16 34.0 0.00 0.25
BX 161209C00034500 C 12/09/16 34.5 0.00 0.25
BX 161209C00035000 C 12/09/16 35.0 0.00 0.25
BX 161209P00016500 P 12/09/16 16.5 0.00 0.02
BX 161209P00017000 P 12/09/16 17.0 0.00 0.02
BX 161209P00018000 P 12/09/16 18.0 0.00 0.02
BX 161209P00018500 P 12/09/16 18.5 0.00 0.01
BX 161209P00019000 P 12/09/16 19.0 0.00 0.02
BX 161209P00019500 P 12/09/16 19.5 0.00 0.01
BX 161209P00020000 P 12/09/16 20.0 0.00 0.01
BX 161209P00020500 P 12/09/16 20.5 0.00 0.02
BX 161209P00021000 P 12/09/16 21.0 0.00 0.02
BX 161209P00021500 P 12/09/16 21.5 0.00 0.02
BX 161209P00022000 P 12/09/16 22.0 0.00 0.02
BX 161209P00022500 P 12/09/16 22.5 0.00 0.02
BX 161209P00023000 P 12/09/16 23.0 0.00 0.02
BX 161209P00023500 P 12/09/16 23.5 0.00 0.04
BX 161209P00024000 P 12/09/16 24.0 0.00 0.01
BX 161209P00024500 P 12/09/16 24.5 0.00 0.04
BX 161209P00025000 P 12/09/16 25.0 0.03 0.04
BX 161209P00025500 P 12/09/16 25.5 0.09 0.11
BX 161209P00026000 P 12/09/16 26.0 0.22 0.25
BX 161209P00026500 P 12/09/16 26.5 0.50 0.53
BX 161209P00027000 P 12/09/16 27.0 0.88 0.95
BX 161209P00027500 P 12/09/16 27.5 1.34 1.42
BX 161209P00028000 P 12/09/16 28.0 1.83 1.91
BX 161209P00028500 P 12/09/16 28.5 2.33 2.41
BX 161209P00029000 P 12/09/16 29.0 2.83 2.91
BX 161209P00029500 P 12/09/16 29.5 3.30 3.45
BX 161209P00030000 P 12/09/16 30.0 3.80 3.95
BX 161209P00030500 P 12/09/16 30.5 4.30 4.45
BX 161209P00031000 P 12/09/16 31.0 4.80 4.95
BX 161209P00031500 P 12/09/16 31.5 5.30 5.45
BX 161209P00032000 P 12/09/16 32.0 5.80 5.95
BX 161209P00032500 P 12/09/16 32.5 6.30 6.45
BX 161209P00033000 P 12/09/16 33.0 6.80 6.95
BX 161209P00033500 P 12/09/16 33.5 7.30 7.45
BX 161209P00034000 P 12/09/16 34.0 7.80 7.95
BX 161209P00034500 P 12/09/16 34.5 8.30 8.45
BX 161209P00035000 P 12/09/16 35.0 8.80 8.95
BX 161216C00013000 C 12/16/16 13.0 13.05 13.20
BX 161216C00014000 C 12/16/16 14.0 12.05 12.20
BX 161216C00015000 C 12/16/16 15.0 11.05 11.20
BX 161216C00016000 C 12/16/16 16.0 10.05 10.20
BX 161216C00017000 C 12/16/16 17.0 9.05 9.20
BX 161216C00017500 C 12/16/16 17.5 8.55 8.70
BX 161216C00018000 C 12/16/16 18.0 8.05 8.20
BX 161216C00018500 C 12/16/16 18.5 7.55 7.70
BX 161216C00019000 C 12/16/16 19.0 7.05 7.20
BX 161216C00019500 C 12/16/16 19.5 6.60 6.70
BX 161216C00020000 C 12/16/16 20.0 6.10 6.20
BX 161216C00020500 C 12/16/16 20.5 5.60 5.70
BX 161216C00021000 C 12/16/16 21.0 5.10 5.20
BX 161216C00021500 C 12/16/16 21.5 4.60 4.70
BX 161216C00022000 C 12/16/16 22.0 4.10 4.20
BX 161216C00022500 C 12/16/16 22.5 3.60 3.70
BX 161216C00023000 C 12/16/16 23.0 3.10 3.20
BX 161216C00023500 C 12/16/16 23.5 2.62 2.70
BX 161216C00024000 C 12/16/16 24.0 2.14 2.22
BX 161216C00024500 C 12/16/16 24.5 1.67 1.75
BX 161216C00025000 C 12/16/16 25.0 1.24 1.28
BX 161216C00025500 C 12/16/16 25.5 0.85 0.89
BX 161216C00026000 C 12/16/16 26.0 0.52 0.56
BX 161216C00026500 C 12/16/16 26.5 0.29 0.32
BX 161216C00027000 C 12/16/16 27.0 0.14 0.17
BX 161216C00027500 C 12/16/16 27.5 0.06 0.12
BX 161216C00028000 C 12/16/16 28.0 0.02 0.09
BX 161216C00028500 C 12/16/16 28.5 0.00 0.17
BX 161216C00029000 C 12/16/16 29.0 0.01 0.04
BX 161216C00029500 C 12/16/16 29.5 0.00 0.15
BX 161216C00030000 C 12/16/16 30.0 0.00 0.02
BX 161216C00030500 C 12/16/16 30.5 0.00 0.15
BX 161216C00031000 C 12/16/16 31.0 0.00 0.13
BX 161216C00031500 C 12/16/16 31.5 0.00 0.15
BX 161216C00032000 C 12/16/16 32.0 0.00 0.14
BX 161216C00032500 C 12/16/16 32.5 0.00 0.15
BX 161216C00033000 C 12/16/16 33.0 0.00 0.14
BX 161216C00033500 C 12/16/16 33.5 0.00 0.15
BX 161216C00034000 C 12/16/16 34.0 0.00 0.13
BX 161216C00034500 C 12/16/16 34.5 0.00 0.15
BX 161216C00035000 C 12/16/16 35.0 0.00 0.13
BX 161216C00036000 C 12/16/16 36.0 0.00 0.04
BX 161216C00037000 C 12/16/16 37.0 0.00 0.14
BX 161216C00038000 C 12/16/16 38.0 0.00 0.15
BX 161216C00039000 C 12/16/16 39.0 0.00 0.15
BX 161216C00040000 C 12/16/16 40.0 0.00 0.15
BX 161216P00013000 P 12/16/16 13.0 0.00 0.02
BX 161216P00014000 P 12/16/16 14.0 0.00 0.02
BX 161216P00015000 P 12/16/16 15.0 0.00 0.02
BX 161216P00016000 P 12/16/16 16.0 0.00 0.02
BX 161216P00017000 P 12/16/16 17.0 0.00 0.01
BX 161216P00017500 P 12/16/16 17.5 0.00 0.02
BX 161216P00018000 P 12/16/16 18.0 0.00 0.01
BX 161216P00018500 P 12/16/16 18.5 0.00 0.02
BX 161216P00019000 P 12/16/16 19.0 0.00 0.02
BX 161216P00019500 P 12/16/16 19.5 0.00 0.01
BX 161216P00020000 P 12/16/16 20.0 0.00 0.01
BX 161216P00020500 P 12/16/16 20.5 0.00 0.02
BX 161216P00021000 P 12/16/16 21.0 0.00 0.02
BX 161216P00021500 P 12/16/16 21.5 0.00 0.04
BX 161216P00022000 P 12/16/16 22.0 0.00 0.16
BX 161216P00022500 P 12/16/16 22.5 0.00 0.17
BX 161216P00023000 P 12/16/16 23.0 0.01 0.03
BX 161216P00023500 P 12/16/16 23.5 0.00 0.19
BX 161216P00024000 P 12/16/16 24.0 0.02 0.10
BX 161216P00024500 P 12/16/16 24.5 0.06 0.09
BX 161216P00025000 P 12/16/16 25.0 0.13 0.14
BX 161216P00025500 P 12/16/16 25.5 0.22 0.25
BX 161216P00026000 P 12/16/16 26.0 0.39 0.42
BX 161216P00026500 P 12/16/16 26.5 0.64 0.70
BX 161216P00027000 P 12/16/16 27.0 1.00 1.04
BX 161216P00027500 P 12/16/16 27.5 1.39 1.47
BX 161216P00028000 P 12/16/16 28.0 1.88 1.93
BX 161216P00028500 P 12/16/16 28.5 2.34 2.42
BX 161216P00029000 P 12/16/16 29.0 2.85 2.91
BX 161216P00029500 P 12/16/16 29.5 3.30 3.45
BX 161216P00030000 P 12/16/16 30.0 3.80 3.95
BX 161216P00030500 P 12/16/16 30.5 4.30 4.45
BX 161216P00031000 P 12/16/16 31.0 4.80 4.95
BX 161216P00031500 P 12/16/16 31.5 5.30 5.45
BX 161216P00032000 P 12/16/16 32.0 5.80 5.95
BX 161216P00032500 P 12/16/16 32.5 6.30 6.45
BX 161216P00033000 P 12/16/16 33.0 6.80 6.95
BX 161216P00033500 P 12/16/16 33.5 7.30 7.45
BX 161216P00034000 P 12/16/16 34.0 7.80 7.95
BX 161216P00034500 P 12/16/16 34.5 8.30 8.45
BX 161216P00035000 P 12/16/16 35.0 8.80 8.95
BX 161216P00036000 P 12/16/16 36.0 9.80 9.95
BX 161216P00037000 P 12/16/16 37.0 10.80 10.95
BX 161216P00038000 P 12/16/16 38.0 11.80 11.95
BX 161216P00039000 P 12/16/16 39.0 12.80 12.95
BX 161216P00040000 P 12/16/16 40.0 13.80 13.95
BX 161223C00017000 C 12/23/16 17.0 7.40 9.80
BX 161223C00017500 C 12/23/16 17.5 8.60 8.70
BX 161223C00018000 C 12/23/16 18.0 8.10 8.20
BX 161223C00018500 C 12/23/16 18.5 7.60 7.70
BX 161223C00019000 C 12/23/16 19.0 7.10 7.20
BX 161223C00019500 C 12/23/16 19.5 6.60 6.70
BX 161223C00020000 C 12/23/16 20.0 6.10 6.20
BX 161223C00020500 C 12/23/16 20.5 5.60 5.70
BX 161223C00021000 C 12/23/16 21.0 5.10 5.20
BX 161223C00021500 C 12/23/16 21.5 4.60 4.70
BX 161223C00022000 C 12/23/16 22.0 4.10 4.20
BX 161223C00022500 C 12/23/16 22.5 3.60 3.70
BX 161223C00023000 C 12/23/16 23.0 3.10 3.25
BX 161223C00023500 C 12/23/16 23.5 2.66 2.73
BX 161223C00024000 C 12/23/16 24.0 2.19 2.26
BX 161223C00024500 C 12/23/16 24.5 1.74 1.81
BX 161223C00025000 C 12/23/16 25.0 1.33 1.37
BX 161223C00025500 C 12/23/16 25.5 0.96 1.01
BX 161223C00026000 C 12/23/16 26.0 0.65 0.68
BX 161223C00026500 C 12/23/16 26.5 0.40 0.43
BX 161223C00027000 C 12/23/16 27.0 0.23 0.26
BX 161223C00027500 C 12/23/16 27.5 0.12 0.19
BX 161223C00028000 C 12/23/16 28.0 0.06 0.10
BX 161223C00028500 C 12/23/16 28.5 0.02 0.17
BX 161223C00029000 C 12/23/16 29.0 0.00 0.24
BX 161223C00029500 C 12/23/16 29.5 0.00 0.23
BX 161223C00030000 C 12/23/16 30.0 0.00 0.17
BX 161223C00030500 C 12/23/16 30.5 0.00 0.25
BX 161223C00031000 C 12/23/16 31.0 0.00 0.23
BX 161223C00031500 C 12/23/16 31.5 0.00 0.25
BX 161223C00032000 C 12/23/16 32.0 0.00 0.50
BX 161223C00032500 C 12/23/16 32.5 0.00 0.50
BX 161223C00033000 C 12/23/16 33.0 0.00 0.50
BX 161223C00033500 C 12/23/16 33.5 0.00 0.50
BX 161223C00034000 C 12/23/16 34.0 0.00 0.50
BX 161223C00034500 C 12/23/16 34.5 0.00 0.50
BX 161223C00035000 C 12/23/16 35.0 0.00 0.50
BX 161223P00017000 P 12/23/16 17.0 0.00 0.02
BX 161223P00017500 P 12/23/16 17.5 0.00 0.02
BX 161223P00018000 P 12/23/16 18.0 0.00 0.02
BX 161223P00018500 P 12/23/16 18.5 0.00 0.02
BX 161223P00019000 P 12/23/16 19.0 0.00 0.02
BX 161223P00019500 P 12/23/16 19.5 0.00 0.04
BX 161223P00020000 P 12/23/16 20.0 0.00 0.04
BX 161223P00020500 P 12/23/16 20.5 0.00 0.25
BX 161223P00021000 P 12/23/16 21.0 0.00 0.24
BX 161223P00021500 P 12/23/16 21.5 0.00 0.24
BX 161223P00022000 P 12/23/16 22.0 0.00 0.25
BX 161223P00022500 P 12/23/16 22.5 0.00 0.25
BX 161223P00023000 P 12/23/16 23.0 0.01 0.05
BX 161223P00023500 P 12/23/16 23.5 0.03 0.19
BX 161223P00024000 P 12/23/16 24.0 0.07 0.17
BX 161223P00024500 P 12/23/16 24.5 0.12 0.15
BX 161223P00025000 P 12/23/16 25.0 0.20 0.23
BX 161223P00025500 P 12/23/16 25.5 0.33 0.36
BX 161223P00026000 P 12/23/16 26.0 0.50 0.53
BX 161223P00026500 P 12/23/16 26.5 0.76 0.81
BX 161223P00027000 P 12/23/16 27.0 1.08 1.15
BX 161223P00027500 P 12/23/16 27.5 1.46 1.53
BX 161223P00028000 P 12/23/16 28.0 1.89 1.97
BX 161223P00028500 P 12/23/16 28.5 2.35 2.44
BX 161223P00029000 P 12/23/16 29.0 2.84 2.92
BX 161223P00029500 P 12/23/16 29.5 3.30 3.45
BX 161223P00030000 P 12/23/16 30.0 3.80 3.95
BX 161223P00030500 P 12/23/16 30.5 4.30 4.45
BX 161223P00031000 P 12/23/16 31.0 4.80 4.95
BX 161223P00031500 P 12/23/16 31.5 5.30 5.45
BX 161223P00032000 P 12/23/16 32.0 3.50 7.80
BX 161223P00032500 P 12/23/16 32.5 3.90 8.30
BX 161223P00033000 P 12/23/16 33.0 4.50 8.80
BX 161223P00033500 P 12/23/16 33.5 5.00 9.35
BX 161223P00034000 P 12/23/16 34.0 5.50 9.75
BX 161223P00034500 P 12/23/16 34.5 6.10 10.75
BX 161223P00035000 P 12/23/16 35.0 7.50 9.45
BX 161230C00016500 C 12/30/16 16.5 9.60 9.70
BX 161230C00017000 C 12/30/16 17.0 9.10 9.20
BX 161230C00017500 C 12/30/16 17.5 8.60 8.70
BX 161230C00018000 C 12/30/16 18.0 8.10 8.20
BX 161230C00018500 C 12/30/16 18.5 7.60 7.70
BX 161230C00019000 C 12/30/16 19.0 7.10 7.20
BX 161230C00019500 C 12/30/16 19.5 6.60 6.70
BX 161230C00020000 C 12/30/16 20.0 6.10 6.20
BX 161230C00020500 C 12/30/16 20.5 5.60 5.70
BX 161230C00021000 C 12/30/16 21.0 5.10 5.20
BX 161230C00021500 C 12/30/16 21.5 4.60 4.75
BX 161230C00022000 C 12/30/16 22.0 4.10 4.25
BX 161230C00022500 C 12/30/16 22.5 3.65 3.75
BX 161230C00023000 C 12/30/16 23.0 3.15 3.25
BX 161230C00023500 C 12/30/16 23.5 2.69 2.77
BX 161230C00024000 C 12/30/16 24.0 2.24 2.31
BX 161230C00024500 C 12/30/16 24.5 1.80 1.87
BX 161230C00025000 C 12/30/16 25.0 1.40 1.44
BX 161230C00025500 C 12/30/16 25.5 1.04 1.08
BX 161230C00026000 C 12/30/16 26.0 0.74 0.77
BX 161230C00026500 C 12/30/16 26.5 0.49 0.52
BX 161230C00027000 C 12/30/16 27.0 0.30 0.33
BX 161230C00027500 C 12/30/16 27.5 0.18 0.24
BX 161230C00028000 C 12/30/16 28.0 0.11 0.15
BX 161230C00028500 C 12/30/16 28.5 0.05 0.25
BX 161230C00029000 C 12/30/16 29.0 0.02 0.21
BX 161230C00029500 C 12/30/16 29.5 0.00 0.21
BX 161230C00030000 C 12/30/16 30.0 0.00 0.16
BX 161230C00030500 C 12/30/16 30.5 0.00 0.24
BX 161230C00031000 C 12/30/16 31.0 0.00 0.23
BX 161230C00031500 C 12/30/16 31.5 0.00 0.25
BX 161230C00032000 C 12/30/16 32.0 0.00 0.25
BX 161230C00032500 C 12/30/16 32.5 0.00 0.24
BX 161230C00033000 C 12/30/16 33.0 0.00 0.25
BX 161230C00033500 C 12/30/16 33.5 0.00 0.24
BX 161230C00034000 C 12/30/16 34.0 0.00 0.25
BX 161230C00034500 C 12/30/16 34.5 0.00 0.24
BX 161230C00035000 C 12/30/16 35.0 0.00 0.24
BX 161230P00016500 P 12/30/16 16.5 0.00 0.02
BX 161230P00017000 P 12/30/16 17.0 0.00 0.02
BX 161230P00017500 P 12/30/16 17.5 0.00 0.04
BX 161230P00018000 P 12/30/16 18.0 0.00 0.04
BX 161230P00018500 P 12/30/16 18.5 0.00 0.04
BX 161230P00019000 P 12/30/16 19.0 0.00 0.25
BX 161230P00019500 P 12/30/16 19.5 0.00 0.24
BX 161230P00020000 P 12/30/16 20.0 0.00 0.25
BX 161230P00020500 P 12/30/16 20.5 0.00 0.23
BX 161230P00021000 P 12/30/16 21.0 0.00 0.24
BX 161230P00021500 P 12/30/16 21.5 0.00 0.24
BX 161230P00022000 P 12/30/16 22.0 0.01 0.18
BX 161230P00022500 P 12/30/16 22.5 0.02 0.25
BX 161230P00023000 P 12/30/16 23.0 0.04 0.22
BX 161230P00023500 P 12/30/16 23.5 0.07 0.23
BX 161230P00024000 P 12/30/16 24.0 0.11 0.16
BX 161230P00024500 P 12/30/16 24.5 0.17 0.21
BX 161230P00025000 P 12/30/16 25.0 0.27 0.29
BX 161230P00025500 P 12/30/16 25.5 0.40 0.43
BX 161230P00026000 P 12/30/16 26.0 0.59 0.61
BX 161230P00026500 P 12/30/16 26.5 0.84 0.90
BX 161230P00027000 P 12/30/16 27.0 1.15 1.22
BX 161230P00027500 P 12/30/16 27.5 1.52 1.59
BX 161230P00028000 P 12/30/16 28.0 1.94 2.01
BX 161230P00028500 P 12/30/16 28.5 2.38 2.46
BX 161230P00029000 P 12/30/16 29.0 2.85 2.93
BX 161230P00029500 P 12/30/16 29.5 3.35 3.45
BX 161230P00030000 P 12/30/16 30.0 3.80 3.95
BX 161230P00030500 P 12/30/16 30.5 4.30 4.45
BX 161230P00031000 P 12/30/16 31.0 4.80 4.95
BX 161230P00031500 P 12/30/16 31.5 5.30 5.45
BX 161230P00032000 P 12/30/16 32.0 5.80 5.95
BX 161230P00032500 P 12/30/16 32.5 6.30 6.45
BX 161230P00033000 P 12/30/16 33.0 6.80 6.95
BX 161230P00033500 P 12/30/16 33.5 7.30 7.45
BX 161230P00034000 P 12/30/16 34.0 7.80 7.95
BX 161230P00034500 P 12/30/16 34.5 8.30 8.45
BX 161230P00035000 P 12/30/16 35.0 8.80 8.95
BX 170106C00019500 C 01/06/17 19.5 6.60 6.70
BX 170106C00020000 C 01/06/17 20.0 6.10 6.25
BX 170106C00020500 C 01/06/17 20.5 5.60 5.75
BX 170106C00021000 C 01/06/17 21.0 5.10 5.25
BX 170106C00021500 C 01/06/17 21.5 4.60 4.75
BX 170106C00022000 C 01/06/17 22.0 4.15 4.25
BX 170106C00022500 C 01/06/17 22.5 3.65 3.75
BX 170106C00023000 C 01/06/17 23.0 3.15 3.30
BX 170106C00023500 C 01/06/17 23.5 2.73 2.81
BX 170106C00024000 C 01/06/17 24.0 2.28 2.36
BX 170106C00024500 C 01/06/17 24.5 1.86 1.93
BX 170106C00025000 C 01/06/17 25.0 1.47 1.54
BX 170106C00025500 C 01/06/17 25.5 1.12 1.17
BX 170106C00026000 C 01/06/17 26.0 0.82 0.85
BX 170106C00026500 C 01/06/17 26.5 0.57 0.60
BX 170106C00027000 C 01/06/17 27.0 0.38 0.42
BX 170106C00027500 C 01/06/17 27.5 0.24 0.28
BX 170106C00028000 C 01/06/17 28.0 0.15 0.20
BX 170106C00028500 C 01/06/17 28.5 0.09 0.16
BX 170106C00029000 C 01/06/17 29.0 0.04 0.25
BX 170106C00029500 C 01/06/17 29.5 0.02 0.22
BX 170106C00030000 C 01/06/17 30.0 0.00 0.08
BX 170106C00030500 C 01/06/17 30.5 0.00 0.25
BX 170106C00031000 C 01/06/17 31.0 0.00 0.24
BX 170106C00031500 C 01/06/17 31.5 0.00 0.25
BX 170106C00032000 C 01/06/17 32.0 0.00 0.25
BX 170106C00032500 C 01/06/17 32.5 0.00 0.25
BX 170106C00033000 C 01/06/17 33.0 0.00 0.23
BX 170106C00033500 C 01/06/17 33.5 0.00 0.25
BX 170106C00034000 C 01/06/17 34.0 0.00 0.24
BX 170106C00034500 C 01/06/17 34.5 0.00 0.25
BX 170106C00035000 C 01/06/17 35.0 0.00 0.24
BX 170106P00019500 P 01/06/17 19.5 0.00 0.24
BX 170106P00020000 P 01/06/17 20.0 0.00 0.25
BX 170106P00020500 P 01/06/17 20.5 0.00 0.25
BX 170106P00021000 P 01/06/17 21.0 0.00 0.24
BX 170106P00021500 P 01/06/17 21.5 0.01 0.24
BX 170106P00022000 P 01/06/17 22.0 0.02 0.18
BX 170106P00022500 P 01/06/17 22.5 0.04 0.24
BX 170106P00023000 P 01/06/17 23.0 0.06 0.15
BX 170106P00023500 P 01/06/17 23.5 0.10 0.20
BX 170106P00024000 P 01/06/17 24.0 0.15 0.20
BX 170106P00024500 P 01/06/17 24.5 0.22 0.26
BX 170106P00025000 P 01/06/17 25.0 0.33 0.36
BX 170106P00025500 P 01/06/17 25.5 0.47 0.50
BX 170106P00026000 P 01/06/17 26.0 0.66 0.69
BX 170106P00026500 P 01/06/17 26.5 0.91 0.95
BX 170106P00027000 P 01/06/17 27.0 1.22 1.28
BX 170106P00027500 P 01/06/17 27.5 1.57 1.64
BX 170106P00028000 P 01/06/17 28.0 1.99 2.05
BX 170106P00028500 P 01/06/17 28.5 2.43 2.49
BX 170106P00029000 P 01/06/17 29.0 2.87 2.95
BX 170106P00029500 P 01/06/17 29.5 3.35 3.45
BX 170106P00030000 P 01/06/17 30.0 3.85 3.95
BX 170106P00030500 P 01/06/17 30.5 4.30 4.45
BX 170106P00031000 P 01/06/17 31.0 4.80 4.95
BX 170106P00031500 P 01/06/17 31.5 5.30 5.45
BX 170106P00032000 P 01/06/17 32.0 5.80 5.95
BX 170106P00032500 P 01/06/17 32.5 6.30 6.45
BX 170106P00033000 P 01/06/17 33.0 6.80 6.95
BX 170106P00033500 P 01/06/17 33.5 7.30 7.45
BX 170106P00034000 P 01/06/17 34.0 7.80 7.95
BX 170106P00034500 P 01/06/17 34.5 8.30 8.45
BX 170106P00035000 P 01/06/17 35.0 8.80 8.95
BX 170113C00019000 C 01/13/17 19.0 7.10 7.25
BX 170113C00019500 C 01/13/17 19.5 6.60 6.75
BX 170113C00020000 C 01/13/17 20.0 6.10 6.25
BX 170113C00020500 C 01/13/17 20.5 5.60 5.75
BX 170113C00021000 C 01/13/17 21.0 5.10 5.25
BX 170113C00021500 C 01/13/17 21.5 4.65 4.75
BX 170113C00022000 C 01/13/17 22.0 4.15 4.30
BX 170113C00022500 C 01/13/17 22.5 3.65 3.80
BX 170113C00023000 C 01/13/17 23.0 3.20 3.35
BX 170113C00023500 C 01/13/17 23.5 2.77 2.85
BX 170113C00024000 C 01/13/17 24.0 2.34 2.41
BX 170113C00024500 C 01/13/17 24.5 1.93 2.00
BX 170113C00025000 C 01/13/17 25.0 1.55 1.61
BX 170113C00025500 C 01/13/17 25.5 1.21 1.25
BX 170113C00026000 C 01/13/17 26.0 0.91 0.96
BX 170113C00026500 C 01/13/17 26.5 0.66 0.70
BX 170113C00027000 C 01/13/17 27.0 0.46 0.50
BX 170113C00027500 C 01/13/17 27.5 0.31 0.35
BX 170113C00028000 C 01/13/17 28.0 0.21 0.25
BX 170113C00028500 C 01/13/17 28.5 0.14 0.20
BX 170113C00029000 C 01/13/17 29.0 0.08 0.24
BX 170113C00029500 C 01/13/17 29.5 0.04 0.25
BX 170113C00030000 C 01/13/17 30.0 0.02 0.14
BX 170113C00030500 C 01/13/17 30.5 0.00 0.25
BX 170113C00031000 C 01/13/17 31.0 0.00 0.25
BX 170113C00031500 C 01/13/17 31.5 0.00 0.24
BX 170113C00032000 C 01/13/17 32.0 0.00 0.24
BX 170113C00032500 C 01/13/17 32.5 0.00 0.25
BX 170113C00033000 C 01/13/17 33.0 0.00 0.25
BX 170113C00033500 C 01/13/17 33.5 0.00 0.25
BX 170113C00034000 C 01/13/17 34.0 0.00 0.23
BX 170113C00034500 C 01/13/17 34.5 0.00 0.24
BX 170113C00035000 C 01/13/17 35.0 0.00 0.25
BX 170113P00019000 P 01/13/17 19.0 0.00 0.25
BX 170113P00019500 P 01/13/17 19.5 0.00 0.24
BX 170113P00020000 P 01/13/17 20.0 0.00 0.23
BX 170113P00020500 P 01/13/17 20.5 0.01 0.25
BX 170113P00021000 P 01/13/17 21.0 0.01 0.08
BX 170113P00021500 P 01/13/17 21.5 0.02 0.25
BX 170113P00022000 P 01/13/17 22.0 0.04 0.14
BX 170113P00022500 P 01/13/17 22.5 0.06 0.24
BX 170113P00023000 P 01/13/17 23.0 0.10 0.18
BX 170113P00023500 P 01/13/17 23.5 0.14 0.21
BX 170113P00024000 P 01/13/17 24.0 0.20 0.24
BX 170113P00024500 P 01/13/17 24.5 0.28 0.32
BX 170113P00025000 P 01/13/17 25.0 0.40 0.44
BX 170113P00025500 P 01/13/17 25.5 0.55 0.59
BX 170113P00026000 P 01/13/17 26.0 0.75 0.78
BX 170113P00026500 P 01/13/17 26.5 1.00 1.04
BX 170113P00027000 P 01/13/17 27.0 1.30 1.36
BX 170113P00027500 P 01/13/17 27.5 1.65 1.71
BX 170113P00028000 P 01/13/17 28.0 2.04 2.10
BX 170113P00028500 P 01/13/17 28.5 2.44 2.52
BX 170113P00029000 P 01/13/17 29.0 2.92 2.98
BX 170113P00029500 P 01/13/17 29.5 3.35 3.45
BX 170113P00030000 P 01/13/17 30.0 3.85 3.95
BX 170113P00030500 P 01/13/17 30.5 4.35 4.45
BX 170113P00031000 P 01/13/17 31.0 4.85 4.95
BX 170113P00031500 P 01/13/17 31.5 5.30 5.45
BX 170113P00032000 P 01/13/17 32.0 5.80 5.95
BX 170113P00032500 P 01/13/17 32.5 6.30 6.45
BX 170113P00033000 P 01/13/17 33.0 6.80 6.95
BX 170113P00033500 P 01/13/17 33.5 7.30 7.45
BX 170113P00034000 P 01/13/17 34.0 7.80 7.95
BX 170113P00034500 P 01/13/17 34.5 8.30 8.45
BX 170113P00035000 P 01/13/17 35.0 8.80 8.95
BX 170120C00012000 C 01/20/17 12.0 14.10 14.20
BX 170120C00013000 C 01/20/17 13.0 13.10 13.20
BX 170120C00014000 C 01/20/17 14.0 12.10 12.20
BX 170120C00015000 C 01/20/17 15.0 11.10 11.20
BX 170120C00016000 C 01/20/17 16.0 10.10 10.20
BX 170120C00017000 C 01/20/17 17.0 9.10 9.20
BX 170120C00018000 C 01/20/17 18.0 8.10 8.25
BX 170120C00019000 C 01/20/17 19.0 7.10 7.25
BX 170120C00020000 C 01/20/17 20.0 6.10 6.25
BX 170120C00021000 C 01/20/17 21.0 5.15 5.25
BX 170120C00022000 C 01/20/17 22.0 4.15 4.30
BX 170120C00023000 C 01/20/17 23.0 3.25 3.35
BX 170120C00024000 C 01/20/17 24.0 2.40 2.44
BX 170120C00025000 C 01/20/17 25.0 1.62 1.65
BX 170120C00026000 C 01/20/17 26.0 0.99 1.02
BX 170120C00027000 C 01/20/17 27.0 0.54 0.56
BX 170120C00028000 C 01/20/17 28.0 0.28 0.29
BX 170120C00029000 C 01/20/17 29.0 0.14 0.16
BX 170120C00030000 C 01/20/17 30.0 0.08 0.09
BX 170120C00031000 C 01/20/17 31.0 0.04 0.06
BX 170120C00032000 C 01/20/17 32.0 0.03 0.04
BX 170120C00033000 C 01/20/17 33.0 0.01 0.05
BX 170120C00034000 C 01/20/17 34.0 0.00 0.08
BX 170120C00035000 C 01/20/17 35.0 0.00 0.04
BX 170120C00036000 C 01/20/17 36.0 0.00 0.07
BX 170120C00037000 C 01/20/17 37.0 0.00 0.06
BX 170120C00038000 C 01/20/17 38.0 0.00 0.05
BX 170120C00039000 C 01/20/17 39.0 0.00 0.03
BX 170120C00040000 C 01/20/17 40.0 0.00 0.06
BX 170120C00041000 C 01/20/17 41.0 0.00 0.03
BX 170120C00042000 C 01/20/17 42.0 0.00 0.02
BX 170120C00043000 C 01/20/17 43.0 0.00 0.02
BX 170120C00044000 C 01/20/17 44.0 0.00 0.02
BX 170120C00045000 C 01/20/17 45.0 0.00 0.02
BX 170120C00050000 C 01/20/17 50.0 0.00 0.03
BX 170120P00012000 P 01/20/17 12.0 0.00 0.02
BX 170120P00013000 P 01/20/17 13.0 0.00 0.02
BX 170120P00014000 P 01/20/17 14.0 0.00 0.03
BX 170120P00015000 P 01/20/17 15.0 0.00 0.06
BX 170120P00016000 P 01/20/17 16.0 0.00 0.08
BX 170120P00017000 P 01/20/17 17.0 0.00 0.12
BX 170120P00018000 P 01/20/17 18.0 0.00 0.05
BX 170120P00019000 P 01/20/17 19.0 0.01 0.05
BX 170120P00020000 P 01/20/17 20.0 0.04 0.05
BX 170120P00021000 P 01/20/17 21.0 0.05 0.06
BX 170120P00022000 P 01/20/17 22.0 0.08 0.09
BX 170120P00023000 P 01/20/17 23.0 0.14 0.15
BX 170120P00024000 P 01/20/17 24.0 0.25 0.26
BX 170120P00025000 P 01/20/17 25.0 0.46 0.47
BX 170120P00026000 P 01/20/17 26.0 0.82 0.84
BX 170120P00027000 P 01/20/17 27.0 1.36 1.40
BX 170120P00028000 P 01/20/17 28.0 2.10 2.14
BX 170120P00029000 P 01/20/17 29.0 2.95 3.00
BX 170120P00030000 P 01/20/17 30.0 3.85 3.95
BX 170120P00031000 P 01/20/17 31.0 4.80 4.95
BX 170120P00032000 P 01/20/17 32.0 5.80 5.95
BX 170120P00033000 P 01/20/17 33.0 6.80 6.95
BX 170120P00034000 P 01/20/17 34.0 7.80 7.95
BX 170120P00035000 P 01/20/17 35.0 8.80 8.95
BX 170120P00036000 P 01/20/17 36.0 9.80 9.95
BX 170120P00037000 P 01/20/17 37.0 10.80 10.95
BX 170120P00038000 P 01/20/17 38.0 11.80 11.95
BX 170120P00039000 P 01/20/17 39.0 12.80 12.95
BX 170120P00040000 P 01/20/17 40.0 13.80 13.95
BX 170120P00041000 P 01/20/17 41.0 14.80 14.95
BX 170120P00042000 P 01/20/17 42.0 15.80 15.95
BX 170120P00043000 P 01/20/17 43.0 16.80 16.95
BX 170120P00044000 P 01/20/17 44.0 17.80 17.95
BX 170120P00045000 P 01/20/17 45.0 18.80 18.95
BX 170120P00050000 P 01/20/17 50.0 23.80 23.95
BX 170317C00013000 C 03/17/17 13.0 13.10 13.20
BX 170317C00014000 C 03/17/17 14.0 12.10 12.20
BX 170317C00015000 C 03/17/17 15.0 11.10 11.20
BX 170317C00016000 C 03/17/17 16.0 10.10 10.20
BX 170317C00017000 C 03/17/17 17.0 9.10 9.25
BX 170317C00018000 C 03/17/17 18.0 8.10 8.25
BX 170317C00019000 C 03/17/17 19.0 7.15 7.25
BX 170317C00020000 C 03/17/17 20.0 6.15 6.30
BX 170317C00021000 C 03/17/17 21.0 5.20 5.35
BX 170317C00022000 C 03/17/17 22.0 4.30 4.40
BX 170317C00023000 C 03/17/17 23.0 3.40 3.55
BX 170317C00024000 C 03/17/17 24.0 2.68 2.74
BX 170317C00025000 C 03/17/17 25.0 1.99 2.04
BX 170317C00026000 C 03/17/17 26.0 1.41 1.44
BX 170317C00027000 C 03/17/17 27.0 0.93 0.98
BX 170317C00028000 C 03/17/17 28.0 0.63 0.66
BX 170317C00029000 C 03/17/17 29.0 0.39 0.42
BX 170317C00030000 C 03/17/17 30.0 0.24 0.27
BX 170317C00031000 C 03/17/17 31.0 0.12 0.22
BX 170317C00032000 C 03/17/17 32.0 0.06 0.25
BX 170317C00033000 C 03/17/17 33.0 0.03 0.23
BX 170317C00034000 C 03/17/17 34.0 0.01 0.23
BX 170317C00035000 C 03/17/17 35.0 0.00 0.19
BX 170317C00036000 C 03/17/17 36.0 0.00 0.16
BX 170317C00037000 C 03/17/17 37.0 0.02 0.12
BX 170317C00038000 C 03/17/17 38.0 0.00 0.14
BX 170317C00039000 C 03/17/17 39.0 0.00 0.12
BX 170317P00013000 P 03/17/17 13.0 0.00 0.08
BX 170317P00014000 P 03/17/17 14.0 0.00 0.19
BX 170317P00015000 P 03/17/17 15.0 0.00 0.22
BX 170317P00016000 P 03/17/17 16.0 0.01 0.10
BX 170317P00017000 P 03/17/17 17.0 0.03 0.23
BX 170317P00018000 P 03/17/17 18.0 0.05 0.24
BX 170317P00019000 P 03/17/17 19.0 0.09 0.25
BX 170317P00020000 P 03/17/17 20.0 0.15 0.22
BX 170317P00021000 P 03/17/17 21.0 0.22 0.26
BX 170317P00022000 P 03/17/17 22.0 0.34 0.38
BX 170317P00023000 P 03/17/17 23.0 0.53 0.57
BX 170317P00024000 P 03/17/17 24.0 0.76 0.80
BX 170317P00025000 P 03/17/17 25.0 1.12 1.15
BX 170317P00026000 P 03/17/17 26.0 1.57 1.63
BX 170317P00027000 P 03/17/17 27.0 2.15 2.20
BX 170317P00028000 P 03/17/17 28.0 2.83 2.89
BX 170317P00029000 P 03/17/17 29.0 3.55 3.70
BX 170317P00030000 P 03/17/17 30.0 4.40 4.55
BX 170317P00031000 P 03/17/17 31.0 5.30 5.45
BX 170317P00032000 P 03/17/17 32.0 6.25 6.40
BX 170317P00033000 P 03/17/17 33.0 7.25 7.35
BX 170317P00034000 P 03/17/17 34.0 8.20 8.35
BX 170317P00035000 P 03/17/17 35.0 9.20 9.35
BX 170317P00036000 P 03/17/17 36.0 10.20 10.35
BX 170317P00037000 P 03/17/17 37.0 11.20 11.30
BX 170317P00038000 P 03/17/17 38.0 12.20 12.30
BX 170317P00039000 P 03/17/17 39.0 13.20 13.30
BX 170616C00015000 C 06/16/17 15.0 11.10 11.20
BX 170616C00016000 C 06/16/17 16.0 10.10 10.20
BX 170616C00017000 C 06/16/17 17.0 9.10 9.25
BX 170616C00018000 C 06/16/17 18.0 8.10 8.25
BX 170616C00019000 C 06/16/17 19.0 7.15 7.30
BX 170616C00020000 C 06/16/17 20.0 6.20 6.35
BX 170616C00021000 C 06/16/17 21.0 5.30 5.45
BX 170616C00022000 C 06/16/17 22.0 4.45 4.60
BX 170616C00023000 C 06/16/17 23.0 3.65 3.80
BX 170616C00024000 C 06/16/17 24.0 2.97 3.10
BX 170616C00025000 C 06/16/17 25.0 2.36 2.45
BX 170616C00026000 C 06/16/17 26.0 1.83 1.89
BX 170616C00027000 C 06/16/17 27.0 1.39 1.45
BX 170616C00028000 C 06/16/17 28.0 1.04 1.11
BX 170616C00029000 C 06/16/17 29.0 0.75 0.83
BX 170616C00030000 C 06/16/17 30.0 0.56 0.61
BX 170616C00031000 C 06/16/17 31.0 0.40 0.44
BX 170616C00032000 C 06/16/17 32.0 0.26 0.32
BX 170616C00033000 C 06/16/17 33.0 0.17 0.25
BX 170616P00015000 P 06/16/17 15.0 0.06 0.25
BX 170616P00016000 P 06/16/17 16.0 0.10 0.24
BX 170616P00017000 P 06/16/17 17.0 0.14 0.25
BX 170616P00018000 P 06/16/17 18.0 0.21 0.27
BX 170616P00019000 P 06/16/17 19.0 0.31 0.37
BX 170616P00020000 P 06/16/17 20.0 0.43 0.49
BX 170616P00021000 P 06/16/17 21.0 0.60 0.67
BX 170616P00022000 P 06/16/17 22.0 0.82 0.88
BX 170616P00023000 P 06/16/17 23.0 1.10 1.16
BX 170616P00024000 P 06/16/17 24.0 1.44 1.49
BX 170616P00025000 P 06/16/17 25.0 1.87 1.91
BX 170616P00026000 P 06/16/17 26.0 2.37 2.43
BX 170616P00027000 P 06/16/17 27.0 2.95 3.05
BX 170616P00028000 P 06/16/17 28.0 3.60 3.70
BX 170616P00029000 P 06/16/17 29.0 4.30 4.45
BX 170616P00030000 P 06/16/17 30.0 5.10 5.25
BX 170616P00031000 P 06/16/17 31.0 5.95 6.10
BX 170616P00032000 P 06/16/17 32.0 6.85 6.95
BX 170616P00033000 P 06/16/17 33.0 7.75 7.85
BX 180119C00013000 C 01/19/18 13.0 13.10 13.20
BX 180119C00015000 C 01/19/18 15.0 11.10 11.20
BX 180119C00018000 C 01/19/18 18.0 8.15 8.30
BX 180119C00020000 C 01/19/18 20.0 6.30 6.45
BX 180119C00023000 C 01/19/18 23.0 4.05 4.20
BX 180119C00025000 C 01/19/18 25.0 2.96 3.05
BX 180119C00028000 C 01/19/18 28.0 1.75 1.81
BX 180119C00030000 C 01/19/18 30.0 1.18 1.24
BX 180119C00032000 C 01/19/18 32.0 0.80 0.86
BX 180119C00035000 C 01/19/18 35.0 0.41 0.46
BX 180119C00037000 C 01/19/18 37.0 0.21 0.30
BX 180119C00040000 C 01/19/18 40.0 0.10 0.25
BX 180119C00042000 C 01/19/18 42.0 0.10 0.25
BX 180119C00045000 C 01/19/18 45.0 0.06 0.23
BX 180119P00013000 P 01/19/18 13.0 0.17 0.25
BX 180119P00015000 P 01/19/18 15.0 0.31 0.40
BX 180119P00018000 P 01/19/18 18.0 0.75 0.83
BX 180119P00020000 P 01/19/18 20.0 1.17 1.27
BX 180119P00023000 P 01/19/18 23.0 2.17 2.29
BX 180119P00025000 P 01/19/18 25.0 3.10 3.25
BX 180119P00028000 P 01/19/18 28.0 4.90 5.05
BX 180119P00030000 P 01/19/18 30.0 6.35 6.50
BX 180119P00032000 P 01/19/18 32.0 7.95 8.10
BX 180119P00035000 P 01/19/18 35.0 10.55 10.70
BX 180119P00037000 P 01/19/18 37.0 12.40 12.55
BX 180119P00040000 P 01/19/18 40.0 15.25 15.40
BX 180119P00042000 P 01/19/18 42.0 17.20 17.30
BX 180119P00045000 P 01/19/18 45.0 20.10 20.25
BX 190118C00013000 C 01/18/19 13.0 12.50 13.95
BX 190118C00015000 C 01/18/19 15.0 8.90 13.50
BX 190118C00018000 C 01/18/19 18.0 7.75 8.80
BX 190118C00020000 C 01/18/19 20.0 6.05 7.10
BX 190118C00022000 C 01/18/19 22.0 4.75 5.70
BX 190118C00025000 C 01/18/19 25.0 3.45 4.05
BX 190118C00027000 C 01/18/19 27.0 2.76 3.05
BX 190118C00030000 C 01/18/19 30.0 1.83 2.15
BX 190118C00032000 C 01/18/19 32.0 1.39 1.80
BX 190118C00035000 C 01/18/19 35.0 0.88 1.20
BX 190118P00013000 P 01/18/19 13.0 0.63 0.97
BX 190118P00015000 P 01/18/19 15.0 0.97 1.25
BX 190118P00018000 P 01/18/19 18.0 1.72 1.99
BX 190118P00020000 P 01/18/19 20.0 2.39 2.74
BX 190118P00022000 P 01/18/19 22.0 3.20 3.70
BX 190118P00025000 P 01/18/19 25.0 4.75 5.45
BX 190118P00027000 P 01/18/19 27.0 5.95 6.50
BX 190118P00030000 P 01/18/19 30.0 7.85 8.90
BX 190118P00032000 P 01/18/19 32.0 9.35 10.55
BX 190118P00035000 P 01/18/19 35.0 11.80 13.05

OPRA data is delayed 15 minutes.