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 (2014-08-15)Premium Content

Blackstone Group Lp (BX)
As of Sep 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BX 141003C00023000 C 10/03/14 23.0 8.75 8.95
BX 141003C00024000 C 10/03/14 24.0 7.75 7.95
BX 141003C00024500 C 10/03/14 24.5 7.25 7.40
BX 141003C00025000 C 10/03/14 25.0 6.75 6.95
BX 141003C00025500 C 10/03/14 25.5 6.30 6.40
BX 141003C00026000 C 10/03/14 26.0 5.80 5.90
BX 141003C00026500 C 10/03/14 26.5 5.30 5.40
BX 141003C00027000 C 10/03/14 27.0 4.80 4.90
BX 141003C00027500 C 10/03/14 27.5 4.30 4.40
BX 141003C00028000 C 10/03/14 28.0 3.80 3.90
BX 141003C00028500 C 10/03/14 28.5 3.30 3.40
BX 141003C00029000 C 10/03/14 29.0 2.81 2.91
BX 141003C00029500 C 10/03/14 29.5 2.32 2.41
BX 141003C00030000 C 10/03/14 30.0 1.83 1.92
BX 141003C00030500 C 10/03/14 30.5 1.36 1.45
BX 141003C00031000 C 10/03/14 31.0 0.94 0.98
BX 141003C00031500 C 10/03/14 31.5 0.56 0.59
BX 141003C00032000 C 10/03/14 32.0 0.28 0.31
BX 141003C00032500 C 10/03/14 32.5 0.11 0.13
BX 141003C00033000 C 10/03/14 33.0 0.04 0.08
BX 141003C00033500 C 10/03/14 33.5 0.01 0.05
BX 141003C00034000 C 10/03/14 34.0 0.01 0.04
BX 141003C00034500 C 10/03/14 34.5 0.00 0.03
BX 141003C00035000 C 10/03/14 35.0 0.00 0.03
BX 141003C00035500 C 10/03/14 35.5 0.00 0.03
BX 141003C00036000 C 10/03/14 36.0 0.00 0.03
BX 141003C00036500 C 10/03/14 36.5 0.00 0.03
BX 141003C00037000 C 10/03/14 37.0 0.00 0.03
BX 141003C00037500 C 10/03/14 37.5 0.00 0.03
BX 141003C00038000 C 10/03/14 38.0 0.00 0.02
BX 141003C00038500 C 10/03/14 38.5 0.00 0.02
BX 141003C00039000 C 10/03/14 39.0 0.00 0.02
BX 141003C00039500 C 10/03/14 39.5 0.00 0.02
BX 141003C00040000 C 10/03/14 40.0 0.00 0.02
BX 141003C00040500 C 10/03/14 40.5 0.00 0.02
BX 141003C00041000 C 10/03/14 41.0 0.00 0.02
BX 141003C00041500 C 10/03/14 41.5 0.00 0.02
BX 141003C00042000 C 10/03/14 42.0 0.00 0.02
BX 141003C00042500 C 10/03/14 42.5 0.00 0.02
BX 141003C00043000 C 10/03/14 43.0 0.00 0.02
BX 141003C00043500 C 10/03/14 43.5 0.00 0.02
BX 141003C00044000 C 10/03/14 44.0 0.00 0.03
BX 141003P00023000 P 10/03/14 23.0 0.00 0.02
BX 141003P00024000 P 10/03/14 24.0 0.00 0.02
BX 141003P00024500 P 10/03/14 24.5 0.00 0.02
BX 141003P00025000 P 10/03/14 25.0 0.00 0.02
BX 141003P00025500 P 10/03/14 25.5 0.00 0.02
BX 141003P00026000 P 10/03/14 26.0 0.00 0.02
BX 141003P00026500 P 10/03/14 26.5 0.00 0.02
BX 141003P00027000 P 10/03/14 27.0 0.00 0.02
BX 141003P00027500 P 10/03/14 27.5 0.00 0.02
BX 141003P00028000 P 10/03/14 28.0 0.00 0.02
BX 141003P00028500 P 10/03/14 28.5 0.00 0.02
BX 141003P00029000 P 10/03/14 29.0 0.01 0.05
BX 141003P00029500 P 10/03/14 29.5 0.02 0.06
BX 141003P00030000 P 10/03/14 30.0 0.01 0.10
BX 141003P00030500 P 10/03/14 30.5 0.05 0.10
BX 141003P00031000 P 10/03/14 31.0 0.10 0.13
BX 141003P00031500 P 10/03/14 31.5 0.22 0.26
BX 141003P00032000 P 10/03/14 32.0 0.43 0.46
BX 141003P00032500 P 10/03/14 32.5 0.76 0.81
BX 141003P00033000 P 10/03/14 33.0 1.17 1.24
BX 141003P00033500 P 10/03/14 33.5 1.64 1.71
BX 141003P00034000 P 10/03/14 34.0 2.13 2.20
BX 141003P00034500 P 10/03/14 34.5 2.62 2.70
BX 141003P00035000 P 10/03/14 35.0 3.10 3.25
BX 141003P00035500 P 10/03/14 35.5 3.60 3.75
BX 141003P00036000 P 10/03/14 36.0 4.10 4.25
BX 141003P00036500 P 10/03/14 36.5 4.55 4.75
BX 141003P00037000 P 10/03/14 37.0 5.05 5.25
BX 141003P00037500 P 10/03/14 37.5 5.55 5.75
BX 141003P00038000 P 10/03/14 38.0 6.05 6.25
BX 141003P00038500 P 10/03/14 38.5 6.55 6.75
BX 141003P00039000 P 10/03/14 39.0 7.05 7.25
BX 141003P00039500 P 10/03/14 39.5 7.50 7.75
BX 141003P00040000 P 10/03/14 40.0 8.05 8.25
BX 141003P00040500 P 10/03/14 40.5 8.55 8.75
BX 141003P00041000 P 10/03/14 41.0 9.05 9.25
BX 141003P00041500 P 10/03/14 41.5 9.50 9.75
BX 141003P00042000 P 10/03/14 42.0 10.00 10.25
BX 141003P00042500 P 10/03/14 42.5 10.50 10.75
BX 141003P00043000 P 10/03/14 43.0 11.00 11.25
BX 141003P00043500 P 10/03/14 43.5 11.50 11.75
BX 141003P00044000 P 10/03/14 44.0 12.00 12.25
BX 141010C00025000 C 10/10/14 25.0 4.50 9.00
BX 141010C00025500 C 10/10/14 25.5 6.25 6.45
BX 141010C00026000 C 10/10/14 26.0 5.75 5.95
BX 141010C00026500 C 10/10/14 26.5 4.95 5.50
BX 141010C00027000 C 10/10/14 27.0 4.45 5.00
BX 141010C00027500 C 10/10/14 27.5 3.95 4.80
BX 141010C00028000 C 10/10/14 28.0 3.50 4.00
BX 141010C00028500 C 10/10/14 28.5 2.95 3.50
BX 141010C00029000 C 10/10/14 29.0 1.40 2.96
BX 141010C00029500 C 10/10/14 29.5 1.19 2.47
BX 141010C00030000 C 10/10/14 30.0 1.85 2.00
BX 141010C00030500 C 10/10/14 30.5 1.14 1.84
BX 141010C00031000 C 10/10/14 31.0 0.99 1.47
BX 141010C00031500 C 10/10/14 31.5 0.70 0.79
BX 141010C00032000 C 10/10/14 32.0 0.46 0.53
BX 141010C00032500 C 10/10/14 32.5 0.27 0.30
BX 141010C00033000 C 10/10/14 33.0 0.15 0.17
BX 141010C00033500 C 10/10/14 33.5 0.07 0.10
BX 141010C00034000 C 10/10/14 34.0 0.03 0.07
BX 141010C00034500 C 10/10/14 34.5 0.01 0.05
BX 141010C00035000 C 10/10/14 35.0 0.00 0.04
BX 141010C00035500 C 10/10/14 35.5 0.00 0.04
BX 141010C00036000 C 10/10/14 36.0 0.00 0.04
BX 141010C00036500 C 10/10/14 36.5 0.00 0.08
BX 141010C00037000 C 10/10/14 37.0 0.00 0.04
BX 141010C00037500 C 10/10/14 37.5 0.00 0.08
BX 141010C00038000 C 10/10/14 38.0 0.00 0.08
BX 141010C00038500 C 10/10/14 38.5 0.00 0.12
BX 141010C00039000 C 10/10/14 39.0 0.00 0.12
BX 141010C00039500 C 10/10/14 39.5 0.00 0.12
BX 141010C00040000 C 10/10/14 40.0 0.00 0.12
BX 141010C00040500 C 10/10/14 40.5 0.00 0.12
BX 141010C00041000 C 10/10/14 41.0 0.00 0.12
BX 141010C00041500 C 10/10/14 41.5 0.00 0.14
BX 141010C00042000 C 10/10/14 42.0 0.00 0.14
BX 141010C00042500 C 10/10/14 42.5 0.00 0.14
BX 141010C00043000 C 10/10/14 43.0 0.00 0.14
BX 141010C00043500 C 10/10/14 43.5 0.00 0.14
BX 141010C00044000 C 10/10/14 44.0 0.00 0.14
BX 141010P00025000 P 10/10/14 25.0 0.00 0.02
BX 141010P00025500 P 10/10/14 25.5 0.00 0.03
BX 141010P00026000 P 10/10/14 26.0 0.00 0.05
BX 141010P00026500 P 10/10/14 26.5 0.00 0.07
BX 141010P00027000 P 10/10/14 27.0 0.00 0.07
BX 141010P00027500 P 10/10/14 27.5 0.01 0.07
BX 141010P00028000 P 10/10/14 28.0 0.02 0.10
BX 141010P00028500 P 10/10/14 28.5 0.01 0.14
BX 141010P00029000 P 10/10/14 29.0 0.03 0.10
BX 141010P00029500 P 10/10/14 29.5 0.05 0.13
BX 141010P00030000 P 10/10/14 30.0 0.09 0.14
BX 141010P00030500 P 10/10/14 30.5 0.15 0.18
BX 141010P00031000 P 10/10/14 31.0 0.25 0.28
BX 141010P00031500 P 10/10/14 31.5 0.39 0.43
BX 141010P00032000 P 10/10/14 32.0 0.61 0.70
BX 141010P00032500 P 10/10/14 32.5 0.90 1.00
BX 141010P00033000 P 10/10/14 33.0 1.27 1.40
BX 141010P00033500 P 10/10/14 33.5 1.35 2.11
BX 141010P00034000 P 10/10/14 34.0 1.81 2.26
BX 141010P00034500 P 10/10/14 34.5 2.29 2.85
BX 141010P00035000 P 10/10/14 35.0 3.05 3.30
BX 141010P00035500 P 10/10/14 35.5 3.50 4.10
BX 141010P00036000 P 10/10/14 36.0 4.05 4.90
BX 141010P00036500 P 10/10/14 36.5 4.55 5.40
BX 141010P00037000 P 10/10/14 37.0 4.90 5.50
BX 141010P00037500 P 10/10/14 37.5 4.00 5.95
BX 141010P00038000 P 10/10/14 38.0 6.00 6.30
BX 141010P00038500 P 10/10/14 38.5 5.40 7.00
BX 141010P00039000 P 10/10/14 39.0 5.90 7.50
BX 141010P00039500 P 10/10/14 39.5 6.40 8.00
BX 141010P00040000 P 10/10/14 40.0 6.90 8.85
BX 141010P00040500 P 10/10/14 40.5 7.40 9.45
BX 141010P00041000 P 10/10/14 41.0 7.50 10.75
BX 141010P00041500 P 10/10/14 41.5 8.00 11.25
BX 141010P00042000 P 10/10/14 42.0 8.50 11.50
BX 141010P00042500 P 10/10/14 42.5 9.00 12.25
BX 141010P00043000 P 10/10/14 43.0 9.50 12.80
BX 141010P00043500 P 10/10/14 43.5 10.00 13.25
BX 141010P00044000 P 10/10/14 44.0 10.50 13.50
BX 141018C00023000 C 10/18/14 23.0 8.75 8.95
BX 141018C00024000 C 10/18/14 24.0 7.75 7.95
BX 141018C00025000 C 10/18/14 25.0 6.75 6.95
BX 141018C00025500 C 10/18/14 25.5 6.25 6.45
BX 141018C00026000 C 10/18/14 26.0 5.80 6.15
BX 141018C00026500 C 10/18/14 26.5 5.30 5.45
BX 141018C00027000 C 10/18/14 27.0 4.80 4.95
BX 141018C00027500 C 10/18/14 27.5 4.30 4.50
BX 141018C00028000 C 10/18/14 28.0 3.85 4.00
BX 141018C00028500 C 10/18/14 28.5 3.35 3.50
BX 141018C00029000 C 10/18/14 29.0 2.92 3.05
BX 141018C00029500 C 10/18/14 29.5 2.42 2.58
BX 141018C00030000 C 10/18/14 30.0 2.05 2.13
BX 141018C00030500 C 10/18/14 30.5 1.65 1.72
BX 141018C00031000 C 10/18/14 31.0 1.28 1.34
BX 141018C00031500 C 10/18/14 31.5 0.96 1.01
BX 141018C00032000 C 10/18/14 32.0 0.70 0.74
BX 141018C00032500 C 10/18/14 32.5 0.48 0.52
BX 141018C00033000 C 10/18/14 33.0 0.32 0.35
BX 141018C00033500 C 10/18/14 33.5 0.21 0.24
BX 141018C00034000 C 10/18/14 34.0 0.12 0.15
BX 141018C00034500 C 10/18/14 34.5 0.07 0.11
BX 141018C00035000 C 10/18/14 35.0 0.04 0.06
BX 141018C00035500 C 10/18/14 35.5 0.01 0.06
BX 141018C00036000 C 10/18/14 36.0 0.00 0.05
BX 141018C00036500 C 10/18/14 36.5 0.00 0.05
BX 141018C00037000 C 10/18/14 37.0 0.00 0.04
BX 141018C00037500 C 10/18/14 37.5 0.00 0.04
BX 141018C00038000 C 10/18/14 38.0 0.00 0.03
BX 141018C00038500 C 10/18/14 38.5 0.00 0.03
BX 141018C00039000 C 10/18/14 39.0 0.00 0.03
BX 141018C00039500 C 10/18/14 39.5 0.00 0.03
BX 141018C00040000 C 10/18/14 40.0 0.00 0.03
BX 141018C00040500 C 10/18/14 40.5 0.00 0.03
BX 141018C00041000 C 10/18/14 41.0 0.00 0.03
BX 141018C00041500 C 10/18/14 41.5 0.00 0.03
BX 141018C00042000 C 10/18/14 42.0 0.00 0.03
BX 141018P00023000 P 10/18/14 23.0 0.00 0.03
BX 141018P00024000 P 10/18/14 24.0 0.00 0.03
BX 141018P00025000 P 10/18/14 25.0 0.00 0.04
BX 141018P00025500 P 10/18/14 25.5 0.00 0.05
BX 141018P00026000 P 10/18/14 26.0 0.01 0.06
BX 141018P00026500 P 10/18/14 26.5 0.02 0.07
BX 141018P00027000 P 10/18/14 27.0 0.03 0.08
BX 141018P00027500 P 10/18/14 27.5 0.04 0.09
BX 141018P00028000 P 10/18/14 28.0 0.06 0.11
BX 141018P00028500 P 10/18/14 28.5 0.08 0.14
BX 141018P00029000 P 10/18/14 29.0 0.11 0.16
BX 141018P00029500 P 10/18/14 29.5 0.16 0.19
BX 141018P00030000 P 10/18/14 30.0 0.23 0.26
BX 141018P00030500 P 10/18/14 30.5 0.32 0.35
BX 141018P00031000 P 10/18/14 31.0 0.44 0.49
BX 141018P00031500 P 10/18/14 31.5 0.62 0.66
BX 141018P00032000 P 10/18/14 32.0 0.83 0.89
BX 141018P00032500 P 10/18/14 32.5 1.12 1.19
BX 141018P00033000 P 10/18/14 33.0 1.45 1.52
BX 141018P00033500 P 10/18/14 33.5 1.84 1.89
BX 141018P00034000 P 10/18/14 34.0 2.23 2.33
BX 141018P00034500 P 10/18/14 34.5 2.65 2.85
BX 141018P00035000 P 10/18/14 35.0 3.15 3.30
BX 141018P00035500 P 10/18/14 35.5 3.60 3.80
BX 141018P00036000 P 10/18/14 36.0 4.10 4.25
BX 141018P00036500 P 10/18/14 36.5 4.60 4.75
BX 141018P00037000 P 10/18/14 37.0 5.10 5.25
BX 141018P00037500 P 10/18/14 37.5 5.55 5.75
BX 141018P00038000 P 10/18/14 38.0 6.05 6.25
BX 141018P00038500 P 10/18/14 38.5 6.55 6.75
BX 141018P00039000 P 10/18/14 39.0 7.05 7.25
BX 141018P00039500 P 10/18/14 39.5 7.55 7.75
BX 141018P00040000 P 10/18/14 40.0 8.05 8.25
BX 141018P00040500 P 10/18/14 40.5 8.50 8.75
BX 141018P00041000 P 10/18/14 41.0 9.05 9.25
BX 141018P00041500 P 10/18/14 41.5 9.55 9.75
BX 141018P00042000 P 10/18/14 42.0 10.05 10.45
BX 141024C00025000 C 10/24/14 25.0 4.70 8.95
BX 141024C00026000 C 10/24/14 26.0 5.75 6.00
BX 141024C00026500 C 10/24/14 26.5 5.25 5.55
BX 141024C00027000 C 10/24/14 27.0 2.77 5.05
BX 141024C00027500 C 10/24/14 27.5 2.72 4.50
BX 141024C00028000 C 10/24/14 28.0 1.94 4.05
BX 141024C00028500 C 10/24/14 28.5 3.25 3.60
BX 141024C00029000 C 10/24/14 29.0 2.75 3.15
BX 141024C00029500 C 10/24/14 29.5 2.39 2.69
BX 141024C00030000 C 10/24/14 30.0 2.06 2.21
BX 141024C00030500 C 10/24/14 30.5 1.61 1.90
BX 141024C00031000 C 10/24/14 31.0 1.25 1.47
BX 141024C00031500 C 10/24/14 31.5 1.02 1.15
BX 141024C00032000 C 10/24/14 32.0 0.77 0.84
BX 141024C00032500 C 10/24/14 32.5 0.56 0.64
BX 141024C00033000 C 10/24/14 33.0 0.39 0.45
BX 141024C00033500 C 10/24/14 33.5 0.20 0.31
BX 141024C00034000 C 10/24/14 34.0 0.16 0.20
BX 141024C00034500 C 10/24/14 34.5 0.05 0.30
BX 141024C00035000 C 10/24/14 35.0 0.06 0.27
BX 141024C00035500 C 10/24/14 35.5 0.03 0.08
BX 141024C00036000 C 10/24/14 36.0 0.01 0.08
BX 141024C00036500 C 10/24/14 36.5 0.00 0.08
BX 141024C00037000 C 10/24/14 37.0 0.00 0.08
BX 141024C00037500 C 10/24/14 37.5 0.00 0.08
BX 141024C00038000 C 10/24/14 38.0 0.00 0.08
BX 141024C00038500 C 10/24/14 38.5 0.00 0.07
BX 141024C00039000 C 10/24/14 39.0 0.00 0.08
BX 141024C00039500 C 10/24/14 39.5 0.00 0.08
BX 141024C00040000 C 10/24/14 40.0 0.00 0.08
BX 141024C00040500 C 10/24/14 40.5 0.00 0.08
BX 141024C00041000 C 10/24/14 41.0 0.00 0.08
BX 141024C00041500 C 10/24/14 41.5 0.00 0.08
BX 141024C00042000 C 10/24/14 42.0 0.00 0.09
BX 141024C00042500 C 10/24/14 42.5 0.00 0.09
BX 141024C00043000 C 10/24/14 43.0 0.00 0.09
BX 141024C00043500 C 10/24/14 43.5 0.00 0.09
BX 141024C00044000 C 10/24/14 44.0 0.00 0.13
BX 141024P00025000 P 10/24/14 25.0 0.02 0.14
BX 141024P00026000 P 10/24/14 26.0 0.05 0.10
BX 141024P00026500 P 10/24/14 26.5 0.06 0.11
BX 141024P00027000 P 10/24/14 27.0 0.05 0.12
BX 141024P00027500 P 10/24/14 27.5 0.10 0.17
BX 141024P00028000 P 10/24/14 28.0 0.12 0.18
BX 141024P00028500 P 10/24/14 28.5 0.16 0.25
BX 141024P00029000 P 10/24/14 29.0 0.21 0.30
BX 141024P00029500 P 10/24/14 29.5 0.29 0.33
BX 141024P00030000 P 10/24/14 30.0 0.38 0.43
BX 141024P00030500 P 10/24/14 30.5 0.52 0.58
BX 141024P00031000 P 10/24/14 31.0 0.70 0.77
BX 141024P00031500 P 10/24/14 31.5 0.92 1.01
BX 141024P00032000 P 10/24/14 32.0 1.20 1.29
BX 141024P00032500 P 10/24/14 32.5 1.51 1.65
BX 141024P00033000 P 10/24/14 33.0 1.85 2.00
BX 141024P00033500 P 10/24/14 33.5 2.25 2.40
BX 141024P00034000 P 10/24/14 34.0 2.65 2.85
BX 141024P00034500 P 10/24/14 34.5 3.10 3.35
BX 141024P00035000 P 10/24/14 35.0 3.55 3.90
BX 141024P00035500 P 10/24/14 35.5 3.75 4.35
BX 141024P00036000 P 10/24/14 36.0 4.55 4.85
BX 141024P00036500 P 10/24/14 36.5 4.70 5.55
BX 141024P00037000 P 10/24/14 37.0 5.55 6.05
BX 141024P00037500 P 10/24/14 37.5 6.00 6.30
BX 141024P00038000 P 10/24/14 38.0 6.20 7.20
BX 141024P00038500 P 10/24/14 38.5 6.70 7.60
BX 141024P00039000 P 10/24/14 39.0 7.20 8.10
BX 141024P00039500 P 10/24/14 39.5 7.70 8.70
BX 141024P00040000 P 10/24/14 40.0 8.20 9.20
BX 141024P00040500 P 10/24/14 40.5 8.70 9.55
BX 141024P00041000 P 10/24/14 41.0 9.20 10.20
BX 141024P00041500 P 10/24/14 41.5 9.70 10.55
BX 141024P00042000 P 10/24/14 42.0 10.20 11.05
BX 141024P00042500 P 10/24/14 42.5 10.70 11.55
BX 141024P00043000 P 10/24/14 43.0 11.20 12.05
BX 141024P00043500 P 10/24/14 43.5 11.70 12.55
BX 141024P00044000 P 10/24/14 44.0 12.20 13.05
BX 141031C00026000 C 10/31/14 26.0 5.70 6.00
BX 141031C00027000 C 10/31/14 27.0 4.75 5.00
BX 141031C00027500 C 10/31/14 27.5 4.25 4.55
BX 141031C00028000 C 10/31/14 28.0 3.80 4.05
BX 141031C00028500 C 10/31/14 28.5 3.30 3.60
BX 141031C00029000 C 10/31/14 29.0 2.85 3.15
BX 141031C00029500 C 10/31/14 29.5 2.40 2.70
BX 141031C00030000 C 10/31/14 30.0 2.02 2.30
BX 141031C00030500 C 10/31/14 30.5 1.61 1.90
BX 141031C00031000 C 10/31/14 31.0 1.29 1.53
BX 141031C00031500 C 10/31/14 31.5 1.00 1.23
BX 141031C00032000 C 10/31/14 32.0 0.79 0.93
BX 141031C00032500 C 10/31/14 32.5 0.56 0.64
BX 141031C00033000 C 10/31/14 33.0 0.42 0.47
BX 141031C00033500 C 10/31/14 33.5 0.28 0.33
BX 141031C00034000 C 10/31/14 34.0 0.19 0.25
BX 141031C00034500 C 10/31/14 34.5 0.13 0.18
BX 141031C00035000 C 10/31/14 35.0 0.08 0.13
BX 141031C00035500 C 10/31/14 35.5 0.05 0.10
BX 141031C00036000 C 10/31/14 36.0 0.03 0.08
BX 141031C00036500 C 10/31/14 36.5 0.01 0.08
BX 141031C00037000 C 10/31/14 37.0 0.01 0.08
BX 141031C00037500 C 10/31/14 37.5 0.00 0.08
BX 141031C00038000 C 10/31/14 38.0 0.00 0.07
BX 141031C00038500 C 10/31/14 38.5 0.00 0.08
BX 141031C00039000 C 10/31/14 39.0 0.00 0.08
BX 141031C00039500 C 10/31/14 39.5 0.00 0.06
BX 141031C00040000 C 10/31/14 40.0 0.00 0.06
BX 141031C00040500 C 10/31/14 40.5 0.00 0.06
BX 141031C00041000 C 10/31/14 41.0 0.00 0.06
BX 141031C00041500 C 10/31/14 41.5 0.00 0.07
BX 141031P00026000 P 10/31/14 26.0 0.06 0.11
BX 141031P00027000 P 10/31/14 27.0 0.10 0.15
BX 141031P00027500 P 10/31/14 27.5 0.12 0.16
BX 141031P00028000 P 10/31/14 28.0 0.16 0.21
BX 141031P00028500 P 10/31/14 28.5 0.18 0.30
BX 141031P00029000 P 10/31/14 29.0 0.25 0.38
BX 141031P00029500 P 10/31/14 29.5 0.33 0.41
BX 141031P00030000 P 10/31/14 30.0 0.48 0.59
BX 141031P00030500 P 10/31/14 30.5 0.63 0.68
BX 141031P00031000 P 10/31/14 31.0 0.81 0.94
BX 141031P00031500 P 10/31/14 31.5 0.99 1.12
BX 141031P00032000 P 10/31/14 32.0 1.21 1.44
BX 141031P00032500 P 10/31/14 32.5 1.62 1.76
BX 141031P00033000 P 10/31/14 33.0 1.85 2.15
BX 141031P00033500 P 10/31/14 33.5 2.25 2.55
BX 141031P00034000 P 10/31/14 34.0 2.77 2.95
BX 141031P00034500 P 10/31/14 34.5 3.15 3.40
BX 141031P00035000 P 10/31/14 35.0 3.60 3.85
BX 141031P00035500 P 10/31/14 35.5 4.05 4.35
BX 141031P00036000 P 10/31/14 36.0 4.60 4.80
BX 141031P00036500 P 10/31/14 36.5 5.05 5.55
BX 141031P00037000 P 10/31/14 37.0 5.55 6.05
BX 141031P00037500 P 10/31/14 37.5 6.00 6.60
BX 141031P00038000 P 10/31/14 38.0 6.55 7.05
BX 141031P00038500 P 10/31/14 38.5 7.00 7.55
BX 141031P00039000 P 10/31/14 39.0 7.45 8.10
BX 141031P00039500 P 10/31/14 39.5 7.95 8.60
BX 141031P00040000 P 10/31/14 40.0 8.45 8.85
BX 141031P00040500 P 10/31/14 40.5 8.95 9.60
BX 141031P00041000 P 10/31/14 41.0 9.45 10.10
BX 141031P00041500 P 10/31/14 41.5 9.95 10.60
BX 141107C00024000 C 11/07/14 24.0 7.75 8.00
BX 141107C00024500 C 11/07/14 24.5 7.25 7.50
BX 141107C00025000 C 11/07/14 25.0 6.75 7.00
BX 141107C00025500 C 11/07/14 25.5 6.25 6.50
BX 141107C00026000 C 11/07/14 26.0 5.75 6.00
BX 141107C00026500 C 11/07/14 26.5 5.00 5.55
BX 141107C00027000 C 11/07/14 27.0 4.50 5.05
BX 141107C00027500 C 11/07/14 27.5 4.00 4.55
BX 141107C00028000 C 11/07/14 28.0 3.55 4.05
BX 141107C00028500 C 11/07/14 28.5 3.35 3.90
BX 141107C00029000 C 11/07/14 29.0 2.95 3.15
BX 141107C00029500 C 11/07/14 29.5 2.53 2.97
BX 141107C00030000 C 11/07/14 30.0 1.79 2.47
BX 141107C00030500 C 11/07/14 30.5 1.45 1.88
BX 141107C00031000 C 11/07/14 31.0 1.23 1.53
BX 141107C00031500 C 11/07/14 31.5 1.01 1.27
BX 141107C00032000 C 11/07/14 32.0 0.54 0.97
BX 141107C00032500 C 11/07/14 32.5 0.66 0.70
BX 141107C00033000 C 11/07/14 33.0 0.41 0.57
BX 141107C00033500 C 11/07/14 33.5 0.27 0.44
BX 141107C00034000 C 11/07/14 34.0 0.20 0.31
BX 141107C00034500 C 11/07/14 34.5 0.17 0.22
BX 141107C00035000 C 11/07/14 35.0 0.12 0.16
BX 141107C00035500 C 11/07/14 35.5 0.07 0.12
BX 141107C00036000 C 11/07/14 36.0 0.05 0.10
BX 141107C00036500 C 11/07/14 36.5 0.03 0.08
BX 141107C00037000 C 11/07/14 37.0 0.02 0.07
BX 141107C00037500 C 11/07/14 37.5 0.01 0.06
BX 141107C00038000 C 11/07/14 38.0 0.00 0.05
BX 141107C00038500 C 11/07/14 38.5 0.00 0.07
BX 141107C00039000 C 11/07/14 39.0 0.00 0.08
BX 141107C00039500 C 11/07/14 39.5 0.00 0.04
BX 141107C00040000 C 11/07/14 40.0 0.00 0.04
BX 141107C00040500 C 11/07/14 40.5 0.00 0.04
BX 141107C00041000 C 11/07/14 41.0 0.00 0.03
BX 141107C00042000 C 11/07/14 42.0 0.00 0.03
BX 141107P00024000 P 11/07/14 24.0 0.03 0.08
BX 141107P00024500 P 11/07/14 24.5 0.04 0.08
BX 141107P00025000 P 11/07/14 25.0 0.05 0.09
BX 141107P00025500 P 11/07/14 25.5 0.06 0.11
BX 141107P00026000 P 11/07/14 26.0 0.08 0.13
BX 141107P00026500 P 11/07/14 26.5 0.10 0.15
BX 141107P00027000 P 11/07/14 27.0 0.12 0.20
BX 141107P00027500 P 11/07/14 27.5 0.16 0.21
BX 141107P00028000 P 11/07/14 28.0 0.20 0.25
BX 141107P00028500 P 11/07/14 28.5 0.21 0.36
BX 141107P00029000 P 11/07/14 29.0 0.34 0.45
BX 141107P00029500 P 11/07/14 29.5 0.43 0.52
BX 141107P00030000 P 11/07/14 30.0 0.55 0.60
BX 141107P00030500 P 11/07/14 30.5 0.71 0.83
BX 141107P00031000 P 11/07/14 31.0 0.90 0.97
BX 141107P00031500 P 11/07/14 31.5 0.99 1.20
BX 141107P00032000 P 11/07/14 32.0 1.25 1.52
BX 141107P00032500 P 11/07/14 32.5 1.69 2.13
BX 141107P00033000 P 11/07/14 33.0 2.02 2.38
BX 141107P00033500 P 11/07/14 33.5 2.41 2.72
BX 141107P00034000 P 11/07/14 34.0 2.70 2.97
BX 141107P00034500 P 11/07/14 34.5 2.90 3.50
BX 141107P00035000 P 11/07/14 35.0 3.65 3.95
BX 141107P00035500 P 11/07/14 35.5 4.10 4.65
BX 141107P00036000 P 11/07/14 36.0 4.60 4.85
BX 141107P00036500 P 11/07/14 36.5 5.05 5.60
BX 141107P00037000 P 11/07/14 37.0 5.55 5.80
BX 141107P00037500 P 11/07/14 37.5 6.05 6.30
BX 141107P00038000 P 11/07/14 38.0 6.25 6.80
BX 141107P00038500 P 11/07/14 38.5 7.05 7.50
BX 141107P00039000 P 11/07/14 39.0 7.50 8.05
BX 141107P00039500 P 11/07/14 39.5 7.95 8.60
BX 141107P00040000 P 11/07/14 40.0 8.20 8.90
BX 141107P00040500 P 11/07/14 40.5 8.70 9.60
BX 141107P00041000 P 11/07/14 41.0 9.20 10.05
BX 141107P00042000 P 11/07/14 42.0 10.20 11.05
BX 141122C00025000 C 11/22/14 25.0 6.80 6.95
BX 141122C00026000 C 11/22/14 26.0 5.80 5.95
BX 141122C00027000 C 11/22/14 27.0 4.85 4.95
BX 141122C00028000 C 11/22/14 28.0 3.90 4.05
BX 141122C00029000 C 11/22/14 29.0 3.00 3.10
BX 141122C00030000 C 11/22/14 30.0 2.21 2.28
BX 141122C00031000 C 11/22/14 31.0 1.54 1.58
BX 141122C00032000 C 11/22/14 32.0 0.98 1.02
BX 141122C00033000 C 11/22/14 33.0 0.60 0.63
BX 141122C00034000 C 11/22/14 34.0 0.34 0.38
BX 141122C00035000 C 11/22/14 35.0 0.19 0.23
BX 141122C00036000 C 11/22/14 36.0 0.10 0.14
BX 141122C00037000 C 11/22/14 37.0 0.04 0.09
BX 141122C00038000 C 11/22/14 38.0 0.02 0.07
BX 141122C00039000 C 11/22/14 39.0 0.01 0.06
BX 141122C00040000 C 11/22/14 40.0 0.00 0.05
BX 141122C00041000 C 11/22/14 41.0 0.00 0.04
BX 141122P00025000 P 11/22/14 25.0 0.08 0.12
BX 141122P00026000 P 11/22/14 26.0 0.09 0.14
BX 141122P00027000 P 11/22/14 27.0 0.18 0.24
BX 141122P00028000 P 11/22/14 28.0 0.29 0.32
BX 141122P00029000 P 11/22/14 29.0 0.45 0.49
BX 141122P00030000 P 11/22/14 30.0 0.70 0.74
BX 141122P00031000 P 11/22/14 31.0 1.07 1.13
BX 141122P00032000 P 11/22/14 32.0 1.56 1.63
BX 141122P00033000 P 11/22/14 33.0 2.18 2.29
BX 141122P00034000 P 11/22/14 34.0 2.95 3.05
BX 141122P00035000 P 11/22/14 35.0 3.80 3.90
BX 141122P00036000 P 11/22/14 36.0 4.70 4.85
BX 141122P00037000 P 11/22/14 37.0 5.65 5.80
BX 141122P00038000 P 11/22/14 38.0 6.60 6.90
BX 141122P00039000 P 11/22/14 39.0 7.55 7.75
BX 141122P00040000 P 11/22/14 40.0 8.60 8.75
BX 141122P00041000 P 11/22/14 41.0 9.55 9.75
BX 141220C00018000 C 12/20/14 18.0 12.60 15.50
BX 141220C00019000 C 12/20/14 19.0 11.20 13.15
BX 141220C00020000 C 12/20/14 20.0 11.70 11.95
BX 141220C00021000 C 12/20/14 21.0 10.75 11.00
BX 141220C00023000 C 12/20/14 23.0 8.80 8.95
BX 141220C00024000 C 12/20/14 24.0 7.80 7.95
BX 141220C00025000 C 12/20/14 25.0 6.80 6.95
BX 141220C00026000 C 12/20/14 26.0 5.80 6.00
BX 141220C00027000 C 12/20/14 27.0 4.85 5.00
BX 141220C00028000 C 12/20/14 28.0 3.95 4.10
BX 141220C00029000 C 12/20/14 29.0 3.10 3.25
BX 141220C00030000 C 12/20/14 30.0 2.36 2.45
BX 141220C00031000 C 12/20/14 31.0 1.72 1.80
BX 141220C00032000 C 12/20/14 32.0 1.22 1.27
BX 141220C00033000 C 12/20/14 33.0 0.83 0.88
BX 141220C00034000 C 12/20/14 34.0 0.54 0.60
BX 141220C00035000 C 12/20/14 35.0 0.34 0.39
BX 141220C00036000 C 12/20/14 36.0 0.20 0.25
BX 141220C00037000 C 12/20/14 37.0 0.13 0.17
BX 141220C00038000 C 12/20/14 38.0 0.07 0.12
BX 141220C00039000 C 12/20/14 39.0 0.04 0.09
BX 141220C00040000 C 12/20/14 40.0 0.03 0.08
BX 141220C00041000 C 12/20/14 41.0 0.01 0.07
BX 141220C00042000 C 12/20/14 42.0 0.01 0.05
BX 141220C00043000 C 12/20/14 43.0 0.00 0.04
BX 141220C00044000 C 12/20/14 44.0 0.00 0.04
BX 141220C00045000 C 12/20/14 45.0 0.00 0.04
BX 141220C00046000 C 12/20/14 46.0 0.00 0.04
BX 141220C00047000 C 12/20/14 47.0 0.00 0.04
BX 141220C00048000 C 12/20/14 48.0 0.00 0.04
BX 141220P00018000 P 12/20/14 18.0 0.00 0.05
BX 141220P00019000 P 12/20/14 19.0 0.02 0.06
BX 141220P00020000 P 12/20/14 20.0 0.02 0.07
BX 141220P00021000 P 12/20/14 21.0 0.03 0.08
BX 141220P00023000 P 12/20/14 23.0 0.07 0.10
BX 141220P00024000 P 12/20/14 24.0 0.06 0.14
BX 141220P00025000 P 12/20/14 25.0 0.13 0.18
BX 141220P00026000 P 12/20/14 26.0 0.19 0.22
BX 141220P00027000 P 12/20/14 27.0 0.28 0.32
BX 141220P00028000 P 12/20/14 28.0 0.42 0.46
BX 141220P00029000 P 12/20/14 29.0 0.62 0.67
BX 141220P00030000 P 12/20/14 30.0 0.91 0.97
BX 141220P00031000 P 12/20/14 31.0 1.30 1.36
BX 141220P00032000 P 12/20/14 32.0 1.80 1.87
BX 141220P00033000 P 12/20/14 33.0 2.42 2.49
BX 141220P00034000 P 12/20/14 34.0 3.10 3.25
BX 141220P00035000 P 12/20/14 35.0 3.90 4.05
BX 141220P00036000 P 12/20/14 36.0 4.80 4.95
BX 141220P00037000 P 12/20/14 37.0 5.70 5.85
BX 141220P00038000 P 12/20/14 38.0 6.60 6.80
BX 141220P00039000 P 12/20/14 39.0 7.60 7.80
BX 141220P00040000 P 12/20/14 40.0 8.60 8.75
BX 141220P00041000 P 12/20/14 41.0 9.55 9.75
BX 141220P00042000 P 12/20/14 42.0 10.55 10.75
BX 141220P00043000 P 12/20/14 43.0 11.35 11.75
BX 141220P00044000 P 12/20/14 44.0 12.50 12.75
BX 141220P00045000 P 12/20/14 45.0 13.50 13.75
BX 141220P00046000 P 12/20/14 46.0 14.50 14.75
BX 141220P00047000 P 12/20/14 47.0 15.50 15.75
BX 141220P00048000 P 12/20/14 48.0 16.50 16.75
BX 150117C00003000 C 01/17/15 3.0 28.40 29.25
BX 150117C00005000 C 01/17/15 5.0 25.35 28.45
BX 150117C00008000 C 01/17/15 8.0 22.30 25.50
BX 150117C00010000 C 01/17/15 10.0 21.45 22.30
BX 150117C00012000 C 01/17/15 12.0 18.30 21.45
BX 150117C00015000 C 01/17/15 15.0 16.40 17.30
BX 150117C00016000 C 01/17/15 16.0 14.30 17.45
BX 150117C00017000 C 01/17/15 17.0 14.70 14.95
BX 150117C00018000 C 01/17/15 18.0 12.25 15.45
BX 150117C00019000 C 01/17/15 19.0 11.20 14.50
BX 150117C00020000 C 01/17/15 20.0 11.70 12.00
BX 150117C00021000 C 01/17/15 21.0 10.70 11.00
BX 150117C00022000 C 01/17/15 22.0 9.75 9.95
BX 150117C00024000 C 01/17/15 24.0 7.75 7.95
BX 150117C00025000 C 01/17/15 25.0 6.80 6.95
BX 150117C00026000 C 01/17/15 26.0 5.85 6.00
BX 150117C00027000 C 01/17/15 27.0 4.90 5.10
BX 150117C00028000 C 01/17/15 28.0 4.05 4.20
BX 150117C00029000 C 01/17/15 29.0 3.20 3.40
BX 150117C00030000 C 01/17/15 30.0 2.56 2.61
BX 150117C00031000 C 01/17/15 31.0 1.95 1.99
BX 150117C00032000 C 01/17/15 32.0 1.44 1.48
BX 150117C00033000 C 01/17/15 33.0 1.04 1.08
BX 150117C00034000 C 01/17/15 34.0 0.74 0.76
BX 150117C00035000 C 01/17/15 35.0 0.51 0.53
BX 150117C00036000 C 01/17/15 36.0 0.34 0.40
BX 150117C00037000 C 01/17/15 37.0 0.21 0.26
BX 150117C00038000 C 01/17/15 38.0 0.15 0.19
BX 150117C00039000 C 01/17/15 39.0 0.10 0.13
BX 150117C00040000 C 01/17/15 40.0 0.06 0.11
BX 150117C00041000 C 01/17/15 41.0 0.03 0.09
BX 150117C00042000 C 01/17/15 42.0 0.03 0.07
BX 150117C00043000 C 01/17/15 43.0 0.01 0.07
BX 150117C00044000 C 01/17/15 44.0 0.01 0.06
BX 150117C00045000 C 01/17/15 45.0 0.00 0.05
BX 150117C00046000 C 01/17/15 46.0 0.00 0.04
BX 150117C00047000 C 01/17/15 47.0 0.00 0.04
BX 150117C00048000 C 01/17/15 48.0 0.00 0.05
BX 150117C00049000 C 01/17/15 49.0 0.00 0.04
BX 150117C00050000 C 01/17/15 50.0 0.00 0.04
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 0.02
BX 150117P00010000 P 01/17/15 10.0 0.00 0.02
BX 150117P00012000 P 01/17/15 12.0 0.00 0.03
BX 150117P00015000 P 01/17/15 15.0 0.00 0.03
BX 150117P00016000 P 01/17/15 16.0 0.01 0.04
BX 150117P00017000 P 01/17/15 17.0 0.01 0.05
BX 150117P00018000 P 01/17/15 18.0 0.01 0.07
BX 150117P00019000 P 01/17/15 19.0 0.02 0.08
BX 150117P00020000 P 01/17/15 20.0 0.05 0.08
BX 150117P00021000 P 01/17/15 21.0 0.05 0.10
BX 150117P00022000 P 01/17/15 22.0 0.07 0.12
BX 150117P00024000 P 01/17/15 24.0 0.13 0.18
BX 150117P00025000 P 01/17/15 25.0 0.18 0.25
BX 150117P00026000 P 01/17/15 26.0 0.27 0.32
BX 150117P00027000 P 01/17/15 27.0 0.39 0.44
BX 150117P00028000 P 01/17/15 28.0 0.56 0.59
BX 150117P00029000 P 01/17/15 29.0 0.80 0.83
BX 150117P00030000 P 01/17/15 30.0 1.11 1.16
BX 150117P00031000 P 01/17/15 31.0 1.52 1.56
BX 150117P00032000 P 01/17/15 32.0 2.03 2.08
BX 150117P00033000 P 01/17/15 33.0 2.60 2.68
BX 150117P00034000 P 01/17/15 34.0 3.30 3.40
BX 150117P00035000 P 01/17/15 35.0 4.00 4.20
BX 150117P00036000 P 01/17/15 36.0 4.85 5.05
BX 150117P00037000 P 01/17/15 37.0 5.75 5.95
BX 150117P00038000 P 01/17/15 38.0 6.65 6.85
BX 150117P00039000 P 01/17/15 39.0 7.65 7.80
BX 150117P00040000 P 01/17/15 40.0 8.60 8.75
BX 150117P00041000 P 01/17/15 41.0 9.55 9.75
BX 150117P00042000 P 01/17/15 42.0 10.55 10.75
BX 150117P00043000 P 01/17/15 43.0 11.55 11.75
BX 150117P00044000 P 01/17/15 44.0 12.50 12.75
BX 150117P00045000 P 01/17/15 45.0 13.50 13.75
BX 150117P00046000 P 01/17/15 46.0 14.50 14.75
BX 150117P00047000 P 01/17/15 47.0 15.20 16.10
BX 150117P00048000 P 01/17/15 48.0 16.50 16.75
BX 150117P00049000 P 01/17/15 49.0 17.20 18.10
BX 150117P00050000 P 01/17/15 50.0 18.25 18.80
BX 150320C00018000 C 03/20/15 18.0 12.25 15.50
BX 150320C00019000 C 03/20/15 19.0 12.40 13.30
BX 150320C00020000 C 03/20/15 20.0 10.25 13.50
BX 150320C00021000 C 03/20/15 21.0 10.40 10.95
BX 150320C00023000 C 03/20/15 23.0 8.80 9.15
BX 150320C00024000 C 03/20/15 24.0 7.80 8.20
BX 150320C00025000 C 03/20/15 25.0 6.80 7.00
BX 150320C00026000 C 03/20/15 26.0 5.90 6.05
BX 150320C00027000 C 03/20/15 27.0 5.05 5.20
BX 150320C00028000 C 03/20/15 28.0 4.20 4.35
BX 150320C00029000 C 03/20/15 29.0 3.50 3.65
BX 150320C00030000 C 03/20/15 30.0 2.83 2.93
BX 150320C00031000 C 03/20/15 31.0 2.29 2.36
BX 150320C00032000 C 03/20/15 32.0 1.80 1.88
BX 150320C00033000 C 03/20/15 33.0 1.40 1.49
BX 150320C00034000 C 03/20/15 34.0 1.07 1.14
BX 150320C00035000 C 03/20/15 35.0 0.82 0.88
BX 150320C00036000 C 03/20/15 36.0 0.60 0.67
BX 150320C00037000 C 03/20/15 37.0 0.46 0.51
BX 150320C00038000 C 03/20/15 38.0 0.34 0.38
BX 150320C00039000 C 03/20/15 39.0 0.24 0.29
BX 150320C00040000 C 03/20/15 40.0 0.17 0.25
BX 150320C00041000 C 03/20/15 41.0 0.12 0.20
BX 150320C00042000 C 03/20/15 42.0 0.09 0.16
BX 150320C00043000 C 03/20/15 43.0 0.06 0.11
BX 150320C00044000 C 03/20/15 44.0 0.04 0.11
BX 150320C00045000 C 03/20/15 45.0 0.03 0.10
BX 150320C00046000 C 03/20/15 46.0 0.02 0.09
BX 150320C00047000 C 03/20/15 47.0 0.01 0.08
BX 150320C00048000 C 03/20/15 48.0 0.01 0.07
BX 150320C00049000 C 03/20/15 49.0 0.00 0.07
BX 150320P00018000 P 03/20/15 18.0 0.05 0.12
BX 150320P00019000 P 03/20/15 19.0 0.07 0.14
BX 150320P00020000 P 03/20/15 20.0 0.10 0.16
BX 150320P00021000 P 03/20/15 21.0 0.13 0.20
BX 150320P00023000 P 03/20/15 23.0 0.25 0.28
BX 150320P00024000 P 03/20/15 24.0 0.32 0.37
BX 150320P00025000 P 03/20/15 25.0 0.44 0.49
BX 150320P00026000 P 03/20/15 26.0 0.59 0.64
BX 150320P00027000 P 03/20/15 27.0 0.79 0.84
BX 150320P00028000 P 03/20/15 28.0 1.05 1.11
BX 150320P00029000 P 03/20/15 29.0 1.35 1.42
BX 150320P00030000 P 03/20/15 30.0 1.75 1.84
BX 150320P00031000 P 03/20/15 31.0 2.21 2.28
BX 150320P00032000 P 03/20/15 32.0 2.75 2.85
BX 150320P00033000 P 03/20/15 33.0 3.35 3.50
BX 150320P00034000 P 03/20/15 34.0 4.00 4.20
BX 150320P00035000 P 03/20/15 35.0 4.75 4.95
BX 150320P00036000 P 03/20/15 36.0 5.55 5.75
BX 150320P00037000 P 03/20/15 37.0 6.40 6.60
BX 150320P00038000 P 03/20/15 38.0 7.30 7.50
BX 150320P00039000 P 03/20/15 39.0 8.20 8.40
BX 150320P00040000 P 03/20/15 40.0 9.15 9.35
BX 150320P00041000 P 03/20/15 41.0 10.10 10.30
BX 150320P00042000 P 03/20/15 42.0 10.95 11.25
BX 150320P00043000 P 03/20/15 43.0 12.10 12.25
BX 150320P00044000 P 03/20/15 44.0 12.60 13.25
BX 150320P00045000 P 03/20/15 45.0 13.60 14.45
BX 150320P00046000 P 03/20/15 46.0 13.45 15.50
BX 150320P00047000 P 03/20/15 47.0 15.55 16.45
BX 150320P00048000 P 03/20/15 48.0 16.55 17.50
BX 150320P00049000 P 03/20/15 49.0 16.40 19.70
BX 160115C00015000 C 01/15/16 15.0 16.40 17.30
BX 160115C00018000 C 01/15/16 18.0 13.70 13.95
BX 160115C00020000 C 01/15/16 20.0 11.75 12.00
BX 160115C00023000 C 01/15/16 23.0 8.85 9.05
BX 160115C00025000 C 01/15/16 25.0 7.10 7.35
BX 160115C00027000 C 01/15/16 27.0 5.60 5.85
BX 160115C00030000 C 01/15/16 30.0 3.85 4.10
BX 160115C00032000 C 01/15/16 32.0 3.00 3.15
BX 160115C00035000 C 01/15/16 35.0 1.92 2.10
BX 160115C00037000 C 01/15/16 37.0 1.40 1.64
BX 160115C00040000 C 01/15/16 40.0 0.92 1.08
BX 160115C00042000 C 01/15/16 42.0 0.61 0.82
BX 160115C00045000 C 01/15/16 45.0 0.40 0.56
BX 160115C00047000 C 01/15/16 47.0 0.28 0.45
BX 160115C00050000 C 01/15/16 50.0 0.17 0.35
BX 160115P00015000 P 01/15/16 15.0 0.24 0.31
BX 160115P00018000 P 01/15/16 18.0 0.45 0.54
BX 160115P00020000 P 01/15/16 20.0 0.72 0.85
BX 160115P00023000 P 01/15/16 23.0 1.25 1.45
BX 160115P00025000 P 01/15/16 25.0 1.83 2.00
BX 160115P00027000 P 01/15/16 27.0 2.48 2.67
BX 160115P00030000 P 01/15/16 30.0 3.90 4.10
BX 160115P00032000 P 01/15/16 32.0 5.00 5.25
BX 160115P00035000 P 01/15/16 35.0 7.05 7.25
BX 160115P00037000 P 01/15/16 37.0 8.55 8.80
BX 160115P00040000 P 01/15/16 40.0 11.00 11.25
BX 160115P00042000 P 01/15/16 42.0 12.70 13.00
BX 160115P00045000 P 01/15/16 45.0 15.25 15.70
BX 160115P00047000 P 01/15/16 47.0 17.15 17.60
BX 160115P00050000 P 01/15/16 50.0 20.00 20.50

OPRA data is delayed 15 minutes.