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 (2015-05-15)Premium Content

Blackstone Group Lp (BX)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BX 150807C00032000 C 08/07/15 32.0 7.00 7.35
BX 150807C00032500 C 08/07/15 32.5 6.50 6.85
BX 150807C00033000 C 08/07/15 33.0 6.00 6.50
BX 150807C00033500 C 08/07/15 33.5 5.50 6.00
BX 150807C00034000 C 08/07/15 34.0 5.00 5.35
BX 150807C00034500 C 08/07/15 34.5 4.50 4.85
BX 150807C00035000 C 08/07/15 35.0 4.00 4.35
BX 150807C00035500 C 08/07/15 35.5 3.55 3.85
BX 150807C00036000 C 08/07/15 36.0 3.05 3.35
BX 150807C00036500 C 08/07/15 36.5 2.54 2.86
BX 150807C00037000 C 08/07/15 37.0 2.07 2.38
BX 150807C00037500 C 08/07/15 37.5 1.63 1.91
BX 150807C00038000 C 08/07/15 38.0 1.37 1.43
BX 150807C00038500 C 08/07/15 38.5 0.98 1.02
BX 150807C00039000 C 08/07/15 39.0 0.62 0.68
BX 150807C00039500 C 08/07/15 39.5 0.35 0.40
BX 150807C00040000 C 08/07/15 40.0 0.18 0.21
BX 150807C00040500 C 08/07/15 40.5 0.07 0.10
BX 150807C00041000 C 08/07/15 41.0 0.02 0.09
BX 150807C00041500 C 08/07/15 41.5 0.01 0.04
BX 150807C00042000 C 08/07/15 42.0 0.00 0.06
BX 150807C00042500 C 08/07/15 42.5 0.00 0.05
BX 150807C00043000 C 08/07/15 43.0 0.00 0.05
BX 150807C00043500 C 08/07/15 43.5 0.00 0.05
BX 150807C00044000 C 08/07/15 44.0 0.00 0.05
BX 150807C00044500 C 08/07/15 44.5 0.00 0.04
BX 150807C00045000 C 08/07/15 45.0 0.00 0.04
BX 150807C00045500 C 08/07/15 45.5 0.00 0.04
BX 150807C00046000 C 08/07/15 46.0 0.00 0.05
BX 150807C00046500 C 08/07/15 46.5 0.00 0.05
BX 150807C00047000 C 08/07/15 47.0 0.00 0.05
BX 150807C00047500 C 08/07/15 47.5 0.00 0.03
BX 150807C00048000 C 08/07/15 48.0 0.00 0.05
BX 150807C00048500 C 08/07/15 48.5 0.00 0.05
BX 150807C00049000 C 08/07/15 49.0 0.00 0.05
BX 150807C00050000 C 08/07/15 50.0 0.00 0.04
BX 150807P00032000 P 08/07/15 32.0 0.00 0.02
BX 150807P00032500 P 08/07/15 32.5 0.00 0.05
BX 150807P00033000 P 08/07/15 33.0 0.00 0.02
BX 150807P00033500 P 08/07/15 33.5 0.00 0.02
BX 150807P00034000 P 08/07/15 34.0 0.00 0.02
BX 150807P00034500 P 08/07/15 34.5 0.00 0.05
BX 150807P00035000 P 08/07/15 35.0 0.00 0.06
BX 150807P00035500 P 08/07/15 35.5 0.01 0.07
BX 150807P00036000 P 08/07/15 36.0 0.01 0.07
BX 150807P00036500 P 08/07/15 36.5 0.04 0.08
BX 150807P00037000 P 08/07/15 37.0 0.05 0.08
BX 150807P00037500 P 08/07/15 37.5 0.07 0.10
BX 150807P00038000 P 08/07/15 38.0 0.13 0.15
BX 150807P00038500 P 08/07/15 38.5 0.21 0.24
BX 150807P00039000 P 08/07/15 39.0 0.36 0.41
BX 150807P00039500 P 08/07/15 39.5 0.58 0.64
BX 150807P00040000 P 08/07/15 40.0 0.88 0.95
BX 150807P00040500 P 08/07/15 40.5 0.94 1.57
BX 150807P00041000 P 08/07/15 41.0 1.71 2.04
BX 150807P00041500 P 08/07/15 41.5 1.74 2.53
BX 150807P00042000 P 08/07/15 42.0 2.21 2.99
BX 150807P00042500 P 08/07/15 42.5 2.69 3.50
BX 150807P00043000 P 08/07/15 43.0 3.20 4.00
BX 150807P00043500 P 08/07/15 43.5 3.70 4.50
BX 150807P00044000 P 08/07/15 44.0 4.20 5.00
BX 150807P00044500 P 08/07/15 44.5 4.70 5.50
BX 150807P00045000 P 08/07/15 45.0 5.20 6.05
BX 150807P00045500 P 08/07/15 45.5 5.70 6.55
BX 150807P00046000 P 08/07/15 46.0 6.20 7.00
BX 150807P00046500 P 08/07/15 46.5 6.70 7.50
BX 150807P00047000 P 08/07/15 47.0 7.20 8.05
BX 150807P00047500 P 08/07/15 47.5 7.70 8.50
BX 150807P00048000 P 08/07/15 48.0 8.20 9.05
BX 150807P00048500 P 08/07/15 48.5 8.70 9.55
BX 150807P00049000 P 08/07/15 49.0 9.20 10.00
BX 150807P00050000 P 08/07/15 50.0 10.05 11.00
BX 150814C00032000 C 08/14/15 32.0 7.05 7.50
BX 150814C00033000 C 08/14/15 33.0 6.05 6.50
BX 150814C00034000 C 08/14/15 34.0 5.05 5.50
BX 150814C00034500 C 08/14/15 34.5 4.55 5.00
BX 150814C00035000 C 08/14/15 35.0 4.05 4.45
BX 150814C00035500 C 08/14/15 35.5 3.60 3.95
BX 150814C00036000 C 08/14/15 36.0 3.10 3.45
BX 150814C00036500 C 08/14/15 36.5 2.64 3.40
BX 150814C00037000 C 08/14/15 37.0 2.19 2.59
BX 150814C00037500 C 08/14/15 37.5 1.88 2.03
BX 150814C00038000 C 08/14/15 38.0 1.55 1.62
BX 150814C00038500 C 08/14/15 38.5 1.17 1.23
BX 150814C00039000 C 08/14/15 39.0 0.84 0.90
BX 150814C00039500 C 08/14/15 39.5 0.58 0.62
BX 150814C00040000 C 08/14/15 40.0 0.36 0.41
BX 150814C00040500 C 08/14/15 40.5 0.22 0.25
BX 150814C00041000 C 08/14/15 41.0 0.10 0.16
BX 150814C00041500 C 08/14/15 41.5 0.05 0.09
BX 150814C00042000 C 08/14/15 42.0 0.02 0.12
BX 150814C00042500 C 08/14/15 42.5 0.01 0.07
BX 150814C00043000 C 08/14/15 43.0 0.00 0.07
BX 150814C00043500 C 08/14/15 43.5 0.00 0.06
BX 150814C00044000 C 08/14/15 44.0 0.01 0.04
BX 150814C00044500 C 08/14/15 44.5 0.00 0.05
BX 150814C00045000 C 08/14/15 45.0 0.00 0.05
BX 150814C00045500 C 08/14/15 45.5 0.00 0.05
BX 150814C00046000 C 08/14/15 46.0 0.00 0.05
BX 150814C00046500 C 08/14/15 46.5 0.00 0.05
BX 150814C00047000 C 08/14/15 47.0 0.00 0.05
BX 150814C00047500 C 08/14/15 47.5 0.00 0.05
BX 150814C00048000 C 08/14/15 48.0 0.00 0.05
BX 150814C00048500 C 08/14/15 48.5 0.00 0.05
BX 150814C00049000 C 08/14/15 49.0 0.00 0.05
BX 150814C00050000 C 08/14/15 50.0 0.00 0.05
BX 150814P00032000 P 08/14/15 32.0 0.00 0.08
BX 150814P00033000 P 08/14/15 33.0 0.01 0.08
BX 150814P00034000 P 08/14/15 34.0 0.01 0.09
BX 150814P00034500 P 08/14/15 34.5 0.01 0.10
BX 150814P00035000 P 08/14/15 35.0 0.02 0.11
BX 150814P00035500 P 08/14/15 35.5 0.03 0.12
BX 150814P00036000 P 08/14/15 36.0 0.04 0.14
BX 150814P00036500 P 08/14/15 36.5 0.06 0.18
BX 150814P00037000 P 08/14/15 37.0 0.13 0.17
BX 150814P00037500 P 08/14/15 37.5 0.20 0.23
BX 150814P00038000 P 08/14/15 38.0 0.27 0.32
BX 150814P00038500 P 08/14/15 38.5 0.40 0.45
BX 150814P00039000 P 08/14/15 39.0 0.56 0.62
BX 150814P00039500 P 08/14/15 39.5 0.79 0.86
BX 150814P00040000 P 08/14/15 40.0 1.07 1.15
BX 150814P00040500 P 08/14/15 40.5 1.39 1.49
BX 150814P00041000 P 08/14/15 41.0 1.49 2.05
BX 150814P00041500 P 08/14/15 41.5 1.83 2.56
BX 150814P00042000 P 08/14/15 42.0 2.32 3.05
BX 150814P00042500 P 08/14/15 42.5 2.78 3.55
BX 150814P00043000 P 08/14/15 43.0 3.25 4.00
BX 150814P00043500 P 08/14/15 43.5 3.70 4.50
BX 150814P00044000 P 08/14/15 44.0 4.20 5.00
BX 150814P00044500 P 08/14/15 44.5 4.70 5.50
BX 150814P00045000 P 08/14/15 45.0 5.20 6.00
BX 150814P00045500 P 08/14/15 45.5 5.70 6.50
BX 150814P00046000 P 08/14/15 46.0 6.15 7.05
BX 150814P00046500 P 08/14/15 46.5 6.65 7.50
BX 150814P00047000 P 08/14/15 47.0 7.20 8.00
BX 150814P00047500 P 08/14/15 47.5 7.70 8.50
BX 150814P00048000 P 08/14/15 48.0 8.20 8.90
BX 150814P00048500 P 08/14/15 48.5 8.70 9.55
BX 150814P00049000 P 08/14/15 49.0 9.25 10.00
BX 150814P00050000 P 08/14/15 50.0 10.05 11.00
BX 150821C00024000 C 08/21/15 24.0 14.95 15.40
BX 150821C00025000 C 08/21/15 25.0 14.10 14.35
BX 150821C00026000 C 08/21/15 26.0 13.00 13.35
BX 150821C00027000 C 08/21/15 27.0 12.00 12.40
BX 150821C00028000 C 08/21/15 28.0 11.00 11.40
BX 150821C00029000 C 08/21/15 29.0 10.00 10.40
BX 150821C00030000 C 08/21/15 30.0 9.00 9.45
BX 150821C00031000 C 08/21/15 31.0 8.05 8.45
BX 150821C00032000 C 08/21/15 32.0 7.05 7.50
BX 150821C00032500 C 08/21/15 32.5 6.55 7.00
BX 150821C00033000 C 08/21/15 33.0 6.05 6.50
BX 150821C00033500 C 08/21/15 33.5 5.55 6.00
BX 150821C00034000 C 08/21/15 34.0 5.05 5.55
BX 150821C00034500 C 08/21/15 34.5 4.60 5.05
BX 150821C00035000 C 08/21/15 35.0 4.10 4.50
BX 150821C00035500 C 08/21/15 35.5 3.60 4.00
BX 150821C00036000 C 08/21/15 36.0 3.20 3.50
BX 150821C00036500 C 08/21/15 36.5 2.72 3.20
BX 150821C00037000 C 08/21/15 37.0 2.49 2.54
BX 150821C00037500 C 08/21/15 37.5 2.05 2.13
BX 150821C00038000 C 08/21/15 38.0 1.67 1.73
BX 150821C00038500 C 08/21/15 38.5 1.31 1.37
BX 150821C00039000 C 08/21/15 39.0 0.99 1.06
BX 150821C00039500 C 08/21/15 39.5 0.73 0.78
BX 150821C00040000 C 08/21/15 40.0 0.52 0.55
BX 150821C00040500 C 08/21/15 40.5 0.34 0.38
BX 150821C00041000 C 08/21/15 41.0 0.23 0.25
BX 150821C00041500 C 08/21/15 41.5 0.14 0.17
BX 150821C00042000 C 08/21/15 42.0 0.08 0.11
BX 150821C00042500 C 08/21/15 42.5 0.05 0.07
BX 150821C00043000 C 08/21/15 43.0 0.03 0.09
BX 150821C00043500 C 08/21/15 43.5 0.02 0.08
BX 150821C00044000 C 08/21/15 44.0 0.02 0.03
BX 150821C00044500 C 08/21/15 44.5 0.00 0.06
BX 150821C00045000 C 08/21/15 45.0 0.00 0.06
BX 150821C00045500 C 08/21/15 45.5 0.00 0.05
BX 150821C00046000 C 08/21/15 46.0 0.00 0.04
BX 150821C00046500 C 08/21/15 46.5 0.00 0.04
BX 150821C00047000 C 08/21/15 47.0 0.00 0.03
BX 150821C00047500 C 08/21/15 47.5 0.00 0.03
BX 150821C00048000 C 08/21/15 48.0 0.00 0.03
BX 150821C00048500 C 08/21/15 48.5 0.00 0.03
BX 150821C00049000 C 08/21/15 49.0 0.00 0.03
BX 150821C00049500 C 08/21/15 49.5 0.00 0.03
BX 150821C00050000 C 08/21/15 50.0 0.00 0.03
BX 150821C00050500 C 08/21/15 50.5 0.00 0.03
BX 150821C00055000 C 08/21/15 55.0 0.00 0.02
BX 150821C00060000 C 08/21/15 60.0 0.00 0.02
BX 150821P00024000 P 08/21/15 24.0 0.00 0.02
BX 150821P00025000 P 08/21/15 25.0 0.00 0.02
BX 150821P00026000 P 08/21/15 26.0 0.00 0.02
BX 150821P00027000 P 08/21/15 27.0 0.00 0.02
BX 150821P00028000 P 08/21/15 28.0 0.00 0.03
BX 150821P00029000 P 08/21/15 29.0 0.00 0.04
BX 150821P00030000 P 08/21/15 30.0 0.00 0.06
BX 150821P00031000 P 08/21/15 31.0 0.00 0.08
BX 150821P00032000 P 08/21/15 32.0 0.01 0.08
BX 150821P00032500 P 08/21/15 32.5 0.02 0.08
BX 150821P00033000 P 08/21/15 33.0 0.02 0.09
BX 150821P00033500 P 08/21/15 33.5 0.03 0.10
BX 150821P00034000 P 08/21/15 34.0 0.04 0.11
BX 150821P00034500 P 08/21/15 34.5 0.05 0.12
BX 150821P00035000 P 08/21/15 35.0 0.06 0.15
BX 150821P00035500 P 08/21/15 35.5 0.07 0.17
BX 150821P00036000 P 08/21/15 36.0 0.11 0.18
BX 150821P00036500 P 08/21/15 36.5 0.14 0.23
BX 150821P00037000 P 08/21/15 37.0 0.22 0.25
BX 150821P00037500 P 08/21/15 37.5 0.30 0.34
BX 150821P00038000 P 08/21/15 38.0 0.40 0.43
BX 150821P00038500 P 08/21/15 38.5 0.54 0.58
BX 150821P00039000 P 08/21/15 39.0 0.72 0.76
BX 150821P00039500 P 08/21/15 39.5 0.95 1.12
BX 150821P00040000 P 08/21/15 40.0 1.22 1.32
BX 150821P00040500 P 08/21/15 40.5 1.56 1.80
BX 150821P00041000 P 08/21/15 41.0 1.93 2.01
BX 150821P00041500 P 08/21/15 41.5 2.25 2.62
BX 150821P00042000 P 08/21/15 42.0 2.77 3.10
BX 150821P00042500 P 08/21/15 42.5 3.20 3.55
BX 150821P00043000 P 08/21/15 43.0 3.70 4.05
BX 150821P00043500 P 08/21/15 43.5 4.20 4.50
BX 150821P00044000 P 08/21/15 44.0 4.65 4.95
BX 150821P00044500 P 08/21/15 44.5 5.15 5.45
BX 150821P00045000 P 08/21/15 45.0 5.65 5.90
BX 150821P00045500 P 08/21/15 45.5 6.15 6.40
BX 150821P00046000 P 08/21/15 46.0 6.65 6.85
BX 150821P00046500 P 08/21/15 46.5 7.15 7.35
BX 150821P00047000 P 08/21/15 47.0 7.65 7.85
BX 150821P00047500 P 08/21/15 47.5 8.15 8.35
BX 150821P00048000 P 08/21/15 48.0 8.65 8.85
BX 150821P00048500 P 08/21/15 48.5 9.15 9.35
BX 150821P00049000 P 08/21/15 49.0 9.65 9.85
BX 150821P00049500 P 08/21/15 49.5 10.15 10.35
BX 150821P00050000 P 08/21/15 50.0 10.65 10.85
BX 150821P00050500 P 08/21/15 50.5 11.15 11.35
BX 150821P00055000 P 08/21/15 55.0 15.65 15.85
BX 150821P00060000 P 08/21/15 60.0 20.65 20.85
BX 150828C00030000 C 08/28/15 30.0 9.05 9.85
BX 150828C00031000 C 08/28/15 31.0 8.05 8.80
BX 150828C00032000 C 08/28/15 32.0 7.05 7.85
BX 150828C00032500 C 08/28/15 32.5 6.55 7.35
BX 150828C00033000 C 08/28/15 33.0 6.05 6.80
BX 150828C00033500 C 08/28/15 33.5 5.60 6.30
BX 150828C00034000 C 08/28/15 34.0 5.10 5.80
BX 150828C00034500 C 08/28/15 34.5 4.60 5.40
BX 150828C00035000 C 08/28/15 35.0 4.15 4.65
BX 150828C00035500 C 08/28/15 35.5 3.70 4.45
BX 150828C00036000 C 08/28/15 36.0 3.25 4.00
BX 150828C00036500 C 08/28/15 36.5 2.78 3.30
BX 150828C00037000 C 08/28/15 37.0 2.39 2.73
BX 150828C00037500 C 08/28/15 37.5 2.07 2.27
BX 150828C00038000 C 08/28/15 38.0 1.75 1.89
BX 150828C00038500 C 08/28/15 38.5 1.40 1.56
BX 150828C00039000 C 08/28/15 39.0 1.14 1.22
BX 150828C00039500 C 08/28/15 39.5 0.82 0.94
BX 150828C00040000 C 08/28/15 40.0 0.65 0.71
BX 150828C00040500 C 08/28/15 40.5 0.47 0.52
BX 150828C00041000 C 08/28/15 41.0 0.33 0.38
BX 150828C00041500 C 08/28/15 41.5 0.20 0.28
BX 150828C00042000 C 08/28/15 42.0 0.13 0.20
BX 150828C00042500 C 08/28/15 42.5 0.11 0.13
BX 150828C00043000 C 08/28/15 43.0 0.07 0.10
BX 150828C00043500 C 08/28/15 43.5 0.04 0.11
BX 150828C00044000 C 08/28/15 44.0 0.02 0.09
BX 150828C00044500 C 08/28/15 44.5 0.02 0.08
BX 150828C00045000 C 08/28/15 45.0 0.01 0.07
BX 150828C00045500 C 08/28/15 45.5 0.00 0.07
BX 150828C00046000 C 08/28/15 46.0 0.00 0.06
BX 150828C00046500 C 08/28/15 46.5 0.00 0.06
BX 150828C00047000 C 08/28/15 47.0 0.00 0.06
BX 150828C00047500 C 08/28/15 47.5 0.00 0.13
BX 150828C00048000 C 08/28/15 48.0 0.00 0.13
BX 150828C00048500 C 08/28/15 48.5 0.00 0.05
BX 150828C00050000 C 08/28/15 50.0 0.00 0.05
BX 150828P00030000 P 08/28/15 30.0 0.01 0.09
BX 150828P00031000 P 08/28/15 31.0 0.01 0.09
BX 150828P00032000 P 08/28/15 32.0 0.02 0.10
BX 150828P00032500 P 08/28/15 32.5 0.03 0.11
BX 150828P00033000 P 08/28/15 33.0 0.03 0.12
BX 150828P00033500 P 08/28/15 33.5 0.04 0.13
BX 150828P00034000 P 08/28/15 34.0 0.05 0.15
BX 150828P00034500 P 08/28/15 34.5 0.07 0.17
BX 150828P00035000 P 08/28/15 35.0 0.09 0.20
BX 150828P00035500 P 08/28/15 35.5 0.11 0.24
BX 150828P00036000 P 08/28/15 36.0 0.15 0.29
BX 150828P00036500 P 08/28/15 36.5 0.24 0.35
BX 150828P00037000 P 08/28/15 37.0 0.32 0.36
BX 150828P00037500 P 08/28/15 37.5 0.41 0.45
BX 150828P00038000 P 08/28/15 38.0 0.52 0.57
BX 150828P00038500 P 08/28/15 38.5 0.67 0.73
BX 150828P00039000 P 08/28/15 39.0 0.85 0.91
BX 150828P00039500 P 08/28/15 39.5 1.09 1.15
BX 150828P00040000 P 08/28/15 40.0 1.35 1.43
BX 150828P00040500 P 08/28/15 40.5 1.66 1.76
BX 150828P00041000 P 08/28/15 41.0 1.86 2.28
BX 150828P00041500 P 08/28/15 41.5 2.05 2.70
BX 150828P00042000 P 08/28/15 42.0 2.73 3.15
BX 150828P00042500 P 08/28/15 42.5 2.89 3.60
BX 150828P00043000 P 08/28/15 43.0 3.30 4.05
BX 150828P00043500 P 08/28/15 43.5 3.80 4.55
BX 150828P00044000 P 08/28/15 44.0 4.25 5.05
BX 150828P00044500 P 08/28/15 44.5 4.75 5.50
BX 150828P00045000 P 08/28/15 45.0 5.70 6.00
BX 150828P00045500 P 08/28/15 45.5 5.75 6.50
BX 150828P00046000 P 08/28/15 46.0 6.65 7.05
BX 150828P00046500 P 08/28/15 46.5 6.70 7.60
BX 150828P00047000 P 08/28/15 47.0 7.65 8.05
BX 150828P00047500 P 08/28/15 47.5 8.15 8.50
BX 150828P00048000 P 08/28/15 48.0 8.65 9.00
BX 150828P00048500 P 08/28/15 48.5 9.15 9.50
BX 150828P00050000 P 08/28/15 50.0 10.60 11.00
BX 150904C00030000 C 09/04/15 30.0 9.00 9.90
BX 150904C00033000 C 09/04/15 33.0 6.10 6.80
BX 150904C00034000 C 09/04/15 34.0 5.10 5.80
BX 150904C00034500 C 09/04/15 34.5 4.65 5.30
BX 150904C00035000 C 09/04/15 35.0 4.25 4.80
BX 150904C00035500 C 09/04/15 35.5 3.75 4.20
BX 150904C00036000 C 09/04/15 36.0 3.30 3.70
BX 150904C00036500 C 09/04/15 36.5 2.89 3.35
BX 150904C00037000 C 09/04/15 37.0 2.48 2.83
BX 150904C00037500 C 09/04/15 37.5 2.23 2.41
BX 150904C00038000 C 09/04/15 38.0 1.84 2.04
BX 150904C00038500 C 09/04/15 38.5 1.49 1.69
BX 150904C00039000 C 09/04/15 39.0 1.26 1.38
BX 150904C00039500 C 09/04/15 39.5 1.00 1.09
BX 150904C00040000 C 09/04/15 40.0 0.69 0.89
BX 150904C00040500 C 09/04/15 40.5 0.53 0.75
BX 150904C00041000 C 09/04/15 41.0 0.39 0.53
BX 150904C00041500 C 09/04/15 41.5 0.28 0.47
BX 150904C00042000 C 09/04/15 42.0 0.20 0.33
BX 150904C00042500 C 09/04/15 42.5 0.14 0.43
BX 150904C00043000 C 09/04/15 43.0 0.08 0.15
BX 150904C00043500 C 09/04/15 43.5 0.05 0.22
BX 150904C00044000 C 09/04/15 44.0 0.03 0.17
BX 150904C00044500 C 09/04/15 44.5 0.03 0.15
BX 150904C00045000 C 09/04/15 45.0 0.02 0.10
BX 150904C00045500 C 09/04/15 45.5 0.01 0.13
BX 150904C00046000 C 09/04/15 46.0 0.01 0.13
BX 150904C00046500 C 09/04/15 46.5 0.00 0.26
BX 150904C00047000 C 09/04/15 47.0 0.00 0.17
BX 150904C00047500 C 09/04/15 47.5 0.00 0.13
BX 150904C00048000 C 09/04/15 48.0 0.00 0.13
BX 150904C00048500 C 09/04/15 48.5 0.00 0.13
BX 150904C00049000 C 09/04/15 49.0 0.00 0.13
BX 150904C00050000 C 09/04/15 50.0 0.00 0.09
BX 150904P00030000 P 09/04/15 30.0 0.01 0.11
BX 150904P00033000 P 09/04/15 33.0 0.05 0.18
BX 150904P00034000 P 09/04/15 34.0 0.07 0.23
BX 150904P00034500 P 09/04/15 34.5 0.07 0.26
BX 150904P00035000 P 09/04/15 35.0 0.13 0.26
BX 150904P00035500 P 09/04/15 35.5 0.17 0.31
BX 150904P00036000 P 09/04/15 36.0 0.24 0.34
BX 150904P00036500 P 09/04/15 36.5 0.30 0.45
BX 150904P00037000 P 09/04/15 37.0 0.39 0.50
BX 150904P00037500 P 09/04/15 37.5 0.51 0.59
BX 150904P00038000 P 09/04/15 38.0 0.64 0.70
BX 150904P00038500 P 09/04/15 38.5 0.80 0.87
BX 150904P00039000 P 09/04/15 39.0 0.99 1.06
BX 150904P00039500 P 09/04/15 39.5 1.22 1.30
BX 150904P00040000 P 09/04/15 40.0 1.47 1.69
BX 150904P00040500 P 09/04/15 40.5 1.77 2.01
BX 150904P00041000 P 09/04/15 41.0 1.79 2.38
BX 150904P00041500 P 09/04/15 41.5 2.16 2.78
BX 150904P00042000 P 09/04/15 42.0 2.74 3.20
BX 150904P00042500 P 09/04/15 42.5 2.93 3.65
BX 150904P00043000 P 09/04/15 43.0 3.35 4.10
BX 150904P00043500 P 09/04/15 43.5 3.80 4.55
BX 150904P00044000 P 09/04/15 44.0 4.25 5.05
BX 150904P00044500 P 09/04/15 44.5 4.75 5.55
BX 150904P00045000 P 09/04/15 45.0 5.65 6.05
BX 150904P00045500 P 09/04/15 45.5 6.15 6.55
BX 150904P00046000 P 09/04/15 46.0 6.65 7.00
BX 150904P00046500 P 09/04/15 46.5 7.15 7.50
BX 150904P00047000 P 09/04/15 47.0 7.65 8.05
BX 150904P00047500 P 09/04/15 47.5 8.15 8.55
BX 150904P00048000 P 09/04/15 48.0 8.65 9.00
BX 150904P00048500 P 09/04/15 48.5 9.15 9.55
BX 150904P00049000 P 09/04/15 49.0 9.65 9.95
BX 150904P00050000 P 09/04/15 50.0 10.60 11.00
BX 150911C00030000 C 09/11/15 30.0 9.05 9.95
BX 150911C00031000 C 09/11/15 31.0 8.05 8.95
BX 150911C00032000 C 09/11/15 32.0 7.05 8.00
BX 150911C00032500 C 09/11/15 32.5 6.60 7.50
BX 150911C00033000 C 09/11/15 33.0 6.10 7.00
BX 150911C00033500 C 09/11/15 33.5 5.60 6.10
BX 150911C00034000 C 09/11/15 34.0 5.15 5.60
BX 150911C00034500 C 09/11/15 34.5 4.70 5.10
BX 150911C00035000 C 09/11/15 35.0 4.20 4.65
BX 150911C00035500 C 09/11/15 35.5 3.80 4.20
BX 150911C00036000 C 09/11/15 36.0 3.35 3.75
BX 150911C00036500 C 09/11/15 36.5 2.99 3.75
BX 150911C00037000 C 09/11/15 37.0 2.59 3.30
BX 150911C00037500 C 09/11/15 37.5 2.28 2.49
BX 150911C00038000 C 09/11/15 38.0 1.91 2.13
BX 150911C00038500 C 09/11/15 38.5 1.56 1.78
BX 150911C00039000 C 09/11/15 39.0 1.36 1.48
BX 150911C00039500 C 09/11/15 39.5 1.10 1.21
BX 150911C00040000 C 09/11/15 40.0 0.78 1.03
BX 150911C00040500 C 09/11/15 40.5 0.60 0.84
BX 150911C00041000 C 09/11/15 41.0 0.46 0.61
BX 150911C00041500 C 09/11/15 41.5 0.34 0.49
BX 150911C00042000 C 09/11/15 42.0 0.25 0.44
BX 150911C00042500 C 09/11/15 42.5 0.09 0.50
BX 150911C00043000 C 09/11/15 43.0 0.06 0.30
BX 150911C00043500 C 09/11/15 43.5 0.09 0.32
BX 150911C00044000 C 09/11/15 44.0 0.05 0.16
BX 150911C00044500 C 09/11/15 44.5 0.04 0.20
BX 150911C00045000 C 09/11/15 45.0 0.03 0.13
BX 150911C00045500 C 09/11/15 45.5 0.02 0.15
BX 150911C00046000 C 09/11/15 46.0 0.02 0.13
BX 150911C00046500 C 09/11/15 46.5 0.01 0.15
BX 150911C00047000 C 09/11/15 47.0 0.01 0.13
BX 150911C00047500 C 09/11/15 47.5 0.00 0.14
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 150911P00030000 P 09/11/15 30.0 0.02 0.18
BX 150911P00031000 P 09/11/15 31.0 0.03 0.49
BX 150911P00032000 P 09/11/15 32.0 0.04 0.21
BX 150911P00032500 P 09/11/15 32.5 0.05 0.22
BX 150911P00033000 P 09/11/15 33.0 0.07 0.49
BX 150911P00033500 P 09/11/15 33.5 0.03 0.28
BX 150911P00034000 P 09/11/15 34.0 0.08 0.30
BX 150911P00034500 P 09/11/15 34.5 0.11 0.35
BX 150911P00035000 P 09/11/15 35.0 0.10 0.40
BX 150911P00035500 P 09/11/15 35.5 0.20 0.47
BX 150911P00036000 P 09/11/15 36.0 0.28 0.43
BX 150911P00036500 P 09/11/15 36.5 0.35 0.52
BX 150911P00037000 P 09/11/15 37.0 0.44 0.64
BX 150911P00037500 P 09/11/15 37.5 0.55 0.77
BX 150911P00038000 P 09/11/15 38.0 0.72 0.80
BX 150911P00038500 P 09/11/15 38.5 0.87 1.06
BX 150911P00039000 P 09/11/15 39.0 1.08 1.18
BX 150911P00039500 P 09/11/15 39.5 1.32 1.41
BX 150911P00040000 P 09/11/15 40.0 1.57 1.81
BX 150911P00040500 P 09/11/15 40.5 1.87 2.11
BX 150911P00041000 P 09/11/15 41.0 2.21 2.43
BX 150911P00041500 P 09/11/15 41.5 2.20 2.95
BX 150911P00042000 P 09/11/15 42.0 2.60 3.30
BX 150911P00042500 P 09/11/15 42.5 3.00 3.75
BX 150911P00043000 P 09/11/15 43.0 3.40 4.20
BX 150911P00043500 P 09/11/15 43.5 3.85 4.60
BX 150911P00044000 P 09/11/15 44.0 4.30 5.10
BX 150911P00044500 P 09/11/15 44.5 4.75 5.60
BX 150911P00045000 P 09/11/15 45.0 5.70 6.05
BX 150911P00045500 P 09/11/15 45.5 6.15 6.55
BX 150911P00046000 P 09/11/15 46.0 6.65 7.05
BX 150911P00046500 P 09/11/15 46.5 7.15 7.55
BX 150911P00047000 P 09/11/15 47.0 7.65 8.00
BX 150911P00047500 P 09/11/15 47.5 8.15 8.50
BX 150911P00048000 P 09/11/15 48.0 8.65 9.05
BX 150911P00048500 P 09/11/15 48.5 8.70 9.60
BX 150918C00018000 C 09/18/15 18.0 20.95 21.50
BX 150918C00019000 C 09/18/15 19.0 19.85 20.55
BX 150918C00020000 C 09/18/15 20.0 18.85 19.50
BX 150918C00021000 C 09/18/15 21.0 17.85 18.55
BX 150918C00022000 C 09/18/15 22.0 16.80 17.55
BX 150918C00023000 C 09/18/15 23.0 15.90 16.55
BX 150918C00024000 C 09/18/15 24.0 14.80 15.60
BX 150918C00025000 C 09/18/15 25.0 14.00 14.60
BX 150918C00026000 C 09/18/15 26.0 13.05 13.60
BX 150918C00027000 C 09/18/15 27.0 11.95 12.65
BX 150918C00028000 C 09/18/15 28.0 11.00 11.65
BX 150918C00029000 C 09/18/15 29.0 10.05 10.70
BX 150918C00030000 C 09/18/15 30.0 9.05 9.65
BX 150918C00031000 C 09/18/15 31.0 8.05 8.75
BX 150918C00032000 C 09/18/15 32.0 7.10 7.75
BX 150918C00033000 C 09/18/15 33.0 6.15 6.55
BX 150918C00034000 C 09/18/15 34.0 5.20 5.60
BX 150918C00035000 C 09/18/15 35.0 4.30 4.70
BX 150918C00036000 C 09/18/15 36.0 3.65 3.80
BX 150918C00037000 C 09/18/15 37.0 2.74 3.25
BX 150918C00038000 C 09/18/15 38.0 1.98 2.50
BX 150918C00039000 C 09/18/15 39.0 1.36 1.68
BX 150918C00040000 C 09/18/15 40.0 0.99 1.03
BX 150918C00041000 C 09/18/15 41.0 0.61 0.65
BX 150918C00042000 C 09/18/15 42.0 0.36 0.39
BX 150918C00043000 C 09/18/15 43.0 0.20 0.23
BX 150918C00044000 C 09/18/15 44.0 0.10 0.18
BX 150918C00045000 C 09/18/15 45.0 0.06 0.10
BX 150918C00046000 C 09/18/15 46.0 0.03 0.13
BX 150918C00047000 C 09/18/15 47.0 0.01 0.07
BX 150918C00048000 C 09/18/15 48.0 0.00 0.06
BX 150918C00049000 C 09/18/15 49.0 0.00 0.09
BX 150918C00050000 C 09/18/15 50.0 0.00 0.05
BX 150918C00055000 C 09/18/15 55.0 0.00 0.05
BX 150918C00060000 C 09/18/15 60.0 0.00 0.03
BX 150918P00018000 P 09/18/15 18.0 0.00 0.03
BX 150918P00019000 P 09/18/15 19.0 0.00 0.03
BX 150918P00020000 P 09/18/15 20.0 0.00 0.03
BX 150918P00021000 P 09/18/15 21.0 0.00 0.03
BX 150918P00022000 P 09/18/15 22.0 0.00 0.03
BX 150918P00023000 P 09/18/15 23.0 0.00 0.03
BX 150918P00024000 P 09/18/15 24.0 0.00 0.04
BX 150918P00025000 P 09/18/15 25.0 0.00 0.06
BX 150918P00026000 P 09/18/15 26.0 0.01 0.09
BX 150918P00027000 P 09/18/15 27.0 0.01 0.09
BX 150918P00028000 P 09/18/15 28.0 0.02 0.09
BX 150918P00029000 P 09/18/15 29.0 0.03 0.10
BX 150918P00030000 P 09/18/15 30.0 0.03 0.10
BX 150918P00031000 P 09/18/15 31.0 0.05 0.12
BX 150918P00032000 P 09/18/15 32.0 0.07 0.16
BX 150918P00033000 P 09/18/15 33.0 0.09 0.20
BX 150918P00034000 P 09/18/15 34.0 0.17 0.22
BX 150918P00035000 P 09/18/15 35.0 0.22 0.33
BX 150918P00036000 P 09/18/15 36.0 0.38 0.41
BX 150918P00037000 P 09/18/15 37.0 0.55 0.62
BX 150918P00038000 P 09/18/15 38.0 0.81 0.94
BX 150918P00039000 P 09/18/15 39.0 1.17 1.30
BX 150918P00040000 P 09/18/15 40.0 1.66 1.88
BX 150918P00041000 P 09/18/15 41.0 2.27 2.54
BX 150918P00042000 P 09/18/15 42.0 2.96 3.35
BX 150918P00043000 P 09/18/15 43.0 3.70 4.20
BX 150918P00044000 P 09/18/15 44.0 4.65 5.10
BX 150918P00045000 P 09/18/15 45.0 5.65 6.05
BX 150918P00046000 P 09/18/15 46.0 6.70 7.05
BX 150918P00047000 P 09/18/15 47.0 7.65 8.00
BX 150918P00048000 P 09/18/15 48.0 8.65 8.95
BX 150918P00049000 P 09/18/15 49.0 9.60 9.90
BX 150918P00050000 P 09/18/15 50.0 10.65 10.85
BX 150918P00055000 P 09/18/15 55.0 15.60 15.85
BX 150918P00060000 P 09/18/15 60.0 20.65 20.85
BX 151218C00025000 C 12/18/15 25.0 13.75 14.65
BX 151218C00026000 C 12/18/15 26.0 12.85 13.70
BX 151218C00027000 C 12/18/15 27.0 11.75 12.75
BX 151218C00028000 C 12/18/15 28.0 10.75 11.75
BX 151218C00029000 C 12/18/15 29.0 9.75 10.80
BX 151218C00030000 C 12/18/15 30.0 8.85 9.85
BX 151218C00031000 C 12/18/15 31.0 8.20 8.90
BX 151218C00032000 C 12/18/15 32.0 7.30 7.95
BX 151218C00033000 C 12/18/15 33.0 6.40 7.10
BX 151218C00034000 C 12/18/15 34.0 5.50 6.20
BX 151218C00035000 C 12/18/15 35.0 4.75 5.40
BX 151218C00036000 C 12/18/15 36.0 3.95 4.60
BX 151218C00037000 C 12/18/15 37.0 3.25 3.60
BX 151218C00038000 C 12/18/15 38.0 2.64 3.10
BX 151218C00039000 C 12/18/15 39.0 2.13 2.33
BX 151218C00040000 C 12/18/15 40.0 1.63 1.83
BX 151218C00041000 C 12/18/15 41.0 1.22 1.57
BX 151218C00042000 C 12/18/15 42.0 0.93 1.09
BX 151218C00043000 C 12/18/15 43.0 0.68 0.82
BX 151218C00044000 C 12/18/15 44.0 0.50 0.65
BX 151218C00045000 C 12/18/15 45.0 0.36 0.58
BX 151218C00046000 C 12/18/15 46.0 0.26 0.30
BX 151218C00047000 C 12/18/15 47.0 0.20 0.26
BX 151218C00048000 C 12/18/15 48.0 0.08 0.28
BX 151218C00049000 C 12/18/15 49.0 0.05 0.21
BX 151218C00050000 C 12/18/15 50.0 0.05 0.19
BX 151218C00055000 C 12/18/15 55.0 0.01 0.09
BX 151218P00025000 P 12/18/15 25.0 0.07 0.17
BX 151218P00026000 P 12/18/15 26.0 0.08 0.19
BX 151218P00027000 P 12/18/15 27.0 0.10 0.21
BX 151218P00028000 P 12/18/15 28.0 0.13 0.27
BX 151218P00029000 P 12/18/15 29.0 0.16 0.30
BX 151218P00030000 P 12/18/15 30.0 0.21 0.36
BX 151218P00031000 P 12/18/15 31.0 0.30 0.45
BX 151218P00032000 P 12/18/15 32.0 0.34 0.56
BX 151218P00033000 P 12/18/15 33.0 0.44 0.65
BX 151218P00034000 P 12/18/15 34.0 0.58 0.82
BX 151218P00035000 P 12/18/15 35.0 0.90 1.04
BX 151218P00036000 P 12/18/15 36.0 1.16 1.33
BX 151218P00037000 P 12/18/15 37.0 1.27 1.66
BX 151218P00038000 P 12/18/15 38.0 1.65 2.07
BX 151218P00039000 P 12/18/15 39.0 2.14 2.56
BX 151218P00040000 P 12/18/15 40.0 2.68 3.10
BX 151218P00041000 P 12/18/15 41.0 3.10 3.75
BX 151218P00042000 P 12/18/15 42.0 3.80 4.40
BX 151218P00043000 P 12/18/15 43.0 4.50 5.25
BX 151218P00044000 P 12/18/15 44.0 5.35 6.05
BX 151218P00045000 P 12/18/15 45.0 6.20 6.90
BX 151218P00046000 P 12/18/15 46.0 7.10 7.90
BX 151218P00047000 P 12/18/15 47.0 8.05 8.75
BX 151218P00048000 P 12/18/15 48.0 9.05 9.75
BX 151218P00049000 P 12/18/15 49.0 10.00 10.80
BX 151218P00050000 P 12/18/15 50.0 11.00 11.60
BX 151218P00055000 P 12/18/15 55.0 15.95 16.90
BX 160115C00015000 C 01/15/16 15.0 23.95 24.55
BX 160115C00018000 C 01/15/16 18.0 20.95 21.50
BX 160115C00020000 C 01/15/16 20.0 19.00 19.55
BX 160115C00021000 C 01/15/16 21.0 17.95 18.55
BX 160115C00022000 C 01/15/16 22.0 16.95 17.55
BX 160115C00023000 C 01/15/16 23.0 15.95 16.60
BX 160115C00024000 C 01/15/16 24.0 14.85 15.70
BX 160115C00025000 C 01/15/16 25.0 13.95 14.65
BX 160115C00026000 C 01/15/16 26.0 12.90 13.70
BX 160115C00027000 C 01/15/16 27.0 11.75 12.75
BX 160115C00028000 C 01/15/16 28.0 11.35 11.75
BX 160115C00029000 C 01/15/16 29.0 9.80 10.85
BX 160115C00030000 C 01/15/16 30.0 8.70 9.90
BX 160115C00031000 C 01/15/16 31.0 8.15 8.95
BX 160115C00032000 C 01/15/16 32.0 7.35 8.05
BX 160115C00033000 C 01/15/16 33.0 6.40 7.20
BX 160115C00034000 C 01/15/16 34.0 5.55 6.35
BX 160115C00035000 C 01/15/16 35.0 4.75 5.55
BX 160115C00036000 C 01/15/16 36.0 4.05 4.40
BX 160115C00037000 C 01/15/16 37.0 3.40 3.75
BX 160115C00038000 C 01/15/16 38.0 2.77 3.10
BX 160115C00039000 C 01/15/16 39.0 2.22 2.63
BX 160115C00040000 C 01/15/16 40.0 1.80 2.02
BX 160115C00041000 C 01/15/16 41.0 1.40 1.60
BX 160115C00042000 C 01/15/16 42.0 1.21 1.26
BX 160115C00043000 C 01/15/16 43.0 0.89 0.97
BX 160115C00044000 C 01/15/16 44.0 0.65 0.74
BX 160115C00045000 C 01/15/16 45.0 0.46 0.58
BX 160115C00046000 C 01/15/16 46.0 0.30 0.51
BX 160115C00047000 C 01/15/16 47.0 0.20 0.38
BX 160115C00048000 C 01/15/16 48.0 0.18 0.29
BX 160115C00049000 C 01/15/16 49.0 0.09 0.22
BX 160115C00050000 C 01/15/16 50.0 0.05 0.18
BX 160115C00055000 C 01/15/16 55.0 0.00 0.11
BX 160115C00060000 C 01/15/16 60.0 0.00 0.08
BX 160115P00015000 P 01/15/16 15.0 0.00 0.04
BX 160115P00018000 P 01/15/16 18.0 0.00 0.10
BX 160115P00020000 P 01/15/16 20.0 0.02 0.09
BX 160115P00021000 P 01/15/16 21.0 0.00 0.15
BX 160115P00022000 P 01/15/16 22.0 0.00 0.16
BX 160115P00023000 P 01/15/16 23.0 0.08 0.13
BX 160115P00024000 P 01/15/16 24.0 0.01 0.25
BX 160115P00025000 P 01/15/16 25.0 0.08 0.23
BX 160115P00026000 P 01/15/16 26.0 0.06 0.22
BX 160115P00027000 P 01/15/16 27.0 0.15 0.25
BX 160115P00028000 P 01/15/16 28.0 0.08 0.30
BX 160115P00029000 P 01/15/16 29.0 0.24 0.32
BX 160115P00030000 P 01/15/16 30.0 0.32 0.39
BX 160115P00031000 P 01/15/16 31.0 0.31 0.49
BX 160115P00032000 P 01/15/16 32.0 0.39 0.61
BX 160115P00033000 P 01/15/16 33.0 0.62 0.76
BX 160115P00034000 P 01/15/16 34.0 0.80 0.95
BX 160115P00035000 P 01/15/16 35.0 0.94 1.19
BX 160115P00036000 P 01/15/16 36.0 1.32 1.47
BX 160115P00037000 P 01/15/16 37.0 1.65 1.83
BX 160115P00038000 P 01/15/16 38.0 2.02 2.23
BX 160115P00039000 P 01/15/16 39.0 2.49 2.72
BX 160115P00040000 P 01/15/16 40.0 3.00 3.30
BX 160115P00041000 P 01/15/16 41.0 3.65 3.90
BX 160115P00042000 P 01/15/16 42.0 4.20 4.60
BX 160115P00043000 P 01/15/16 43.0 4.95 5.35
BX 160115P00044000 P 01/15/16 44.0 5.45 6.20
BX 160115P00045000 P 01/15/16 45.0 6.30 7.00
BX 160115P00046000 P 01/15/16 46.0 7.20 8.00
BX 160115P00047000 P 01/15/16 47.0 8.15 8.85
BX 160115P00048000 P 01/15/16 48.0 9.05 9.80
BX 160115P00049000 P 01/15/16 49.0 10.00 10.75
BX 160115P00050000 P 01/15/16 50.0 11.10 11.65
BX 160115P00055000 P 01/15/16 55.0 15.95 16.95
BX 160115P00060000 P 01/15/16 60.0 19.55 22.70
BX 160318C00020000 C 03/18/16 20.0 18.90 19.55
BX 160318C00021000 C 03/18/16 21.0 18.00 18.55
BX 160318C00022000 C 03/18/16 22.0 16.90 17.60
BX 160318C00023000 C 03/18/16 23.0 15.90 16.60
BX 160318C00024000 C 03/18/16 24.0 14.90 15.60
BX 160318C00025000 C 03/18/16 25.0 13.90 14.65
BX 160318C00026000 C 03/18/16 26.0 12.90 13.65
BX 160318C00027000 C 03/18/16 27.0 11.90 12.70
BX 160318C00028000 C 03/18/16 28.0 10.90 11.75
BX 160318C00029000 C 03/18/16 29.0 10.30 10.80
BX 160318C00030000 C 03/18/16 30.0 9.25 9.90
BX 160318C00031000 C 03/18/16 31.0 8.25 9.00
BX 160318C00032000 C 03/18/16 32.0 7.35 8.15
BX 160318C00033000 C 03/18/16 33.0 6.55 7.30
BX 160318C00034000 C 03/18/16 34.0 5.75 6.50
BX 160318C00035000 C 03/18/16 35.0 5.00 5.75
BX 160318C00036000 C 03/18/16 36.0 4.30 5.05
BX 160318C00037000 C 03/18/16 37.0 3.65 4.10
BX 160318C00038000 C 03/18/16 38.0 3.10 3.50
BX 160318C00039000 C 03/18/16 39.0 2.60 2.92
BX 160318C00040000 C 03/18/16 40.0 2.07 2.43
BX 160318C00041000 C 03/18/16 41.0 1.73 2.14
BX 160318C00042000 C 03/18/16 42.0 1.38 1.79
BX 160318C00043000 C 03/18/16 43.0 1.08 1.49
BX 160318C00044000 C 03/18/16 44.0 0.83 1.24
BX 160318C00045000 C 03/18/16 45.0 0.63 0.86
BX 160318C00046000 C 03/18/16 46.0 0.47 0.80
BX 160318C00047000 C 03/18/16 47.0 0.34 0.77
BX 160318C00048000 C 03/18/16 48.0 0.24 0.65
BX 160318C00049000 C 03/18/16 49.0 0.16 0.53
BX 160318C00050000 C 03/18/16 50.0 0.09 0.43
BX 160318C00055000 C 03/18/16 55.0 0.01 0.17
BX 160318P00020000 P 03/18/16 20.0 0.00 0.19
BX 160318P00021000 P 03/18/16 21.0 0.00 0.20
BX 160318P00022000 P 03/18/16 22.0 0.03 0.22
BX 160318P00023000 P 03/18/16 23.0 0.03 0.25
BX 160318P00024000 P 03/18/16 24.0 0.10 0.28
BX 160318P00025000 P 03/18/16 25.0 0.06 0.32
BX 160318P00026000 P 03/18/16 26.0 0.11 0.38
BX 160318P00027000 P 03/18/16 27.0 0.16 0.56
BX 160318P00028000 P 03/18/16 28.0 0.28 0.54
BX 160318P00029000 P 03/18/16 29.0 0.35 0.65
BX 160318P00030000 P 03/18/16 30.0 0.46 0.79
BX 160318P00031000 P 03/18/16 31.0 0.59 0.95
BX 160318P00032000 P 03/18/16 32.0 0.66 1.15
BX 160318P00033000 P 03/18/16 33.0 0.87 1.34
BX 160318P00034000 P 03/18/16 34.0 1.19 1.56
BX 160318P00035000 P 03/18/16 35.0 1.45 1.77
BX 160318P00036000 P 03/18/16 36.0 1.74 2.14
BX 160318P00037000 P 03/18/16 37.0 2.06 2.57
BX 160318P00038000 P 03/18/16 38.0 2.47 3.00
BX 160318P00039000 P 03/18/16 39.0 3.25 3.55
BX 160318P00040000 P 03/18/16 40.0 3.50 4.25
BX 160318P00041000 P 03/18/16 41.0 4.10 4.85
BX 160318P00042000 P 03/18/16 42.0 4.70 5.60
BX 160318P00043000 P 03/18/16 43.0 5.40 6.20
BX 160318P00044000 P 03/18/16 44.0 6.10 7.00
BX 160318P00045000 P 03/18/16 45.0 6.95 7.85
BX 160318P00046000 P 03/18/16 46.0 7.70 8.65
BX 160318P00047000 P 03/18/16 47.0 8.60 9.65
BX 160318P00048000 P 03/18/16 48.0 9.50 10.65
BX 160318P00049000 P 03/18/16 49.0 10.40 11.70
BX 160318P00050000 P 03/18/16 50.0 11.35 12.40
BX 160318P00055000 P 03/18/16 55.0 16.15 17.35
BX 170120C00018000 C 01/20/17 18.0 21.00 23.60
BX 170120C00020000 C 01/20/17 20.0 19.00 21.60
BX 170120C00023000 C 01/20/17 23.0 16.00 16.60
BX 170120C00025000 C 01/20/17 25.0 14.05 14.70
BX 170120C00028000 C 01/20/17 28.0 11.10 12.25
BX 170120C00030000 C 01/20/17 30.0 9.50 10.20
BX 170120C00032000 C 01/20/17 32.0 7.80 9.15
BX 170120C00035000 C 01/20/17 35.0 5.55 7.30
BX 170120C00037000 C 01/20/17 37.0 4.70 5.10
BX 170120C00040000 C 01/20/17 40.0 3.50 3.75
BX 170120C00042000 C 01/20/17 42.0 2.70 3.00
BX 170120C00045000 C 01/20/17 45.0 1.87 2.15
BX 170120C00050000 C 01/20/17 50.0 1.12 1.22
BX 170120C00055000 C 01/20/17 55.0 0.35 1.05
BX 170120C00060000 C 01/20/17 60.0 0.24 0.65
BX 170120P00018000 P 01/20/17 18.0 0.17 0.44
BX 170120P00020000 P 01/20/17 20.0 0.33 0.59
BX 170120P00023000 P 01/20/17 23.0 0.58 1.00
BX 170120P00025000 P 01/20/17 25.0 0.80 1.26
BX 170120P00028000 P 01/20/17 28.0 1.25 1.55
BX 170120P00030000 P 01/20/17 30.0 1.65 2.10
BX 170120P00032000 P 01/20/17 32.0 2.11 2.69
BX 170120P00035000 P 01/20/17 35.0 3.30 4.00
BX 170120P00037000 P 01/20/17 37.0 4.15 5.65
BX 170120P00040000 P 01/20/17 40.0 5.70 7.10
BX 170120P00042000 P 01/20/17 42.0 6.85 8.70
BX 170120P00045000 P 01/20/17 45.0 9.10 10.80
BX 170120P00050000 P 01/20/17 50.0 13.70 15.10
BX 170120P00055000 P 01/20/17 55.0 17.40 19.65
BX 170120P00060000 P 01/20/17 60.0 23.10 24.40

OPRA data is delayed 15 minutes.