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 (2017-02-10)Premium Content

Blackstone Group Lp (BX)
As of Apr 26 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BX 170428C00022000 C 04/28/17 22.0 9.05 9.50
BX 170428C00022500 C 04/28/17 22.5 7.15 10.40
BX 170428C00023000 C 04/28/17 23.0 6.60 9.90
BX 170428C00023500 C 04/28/17 23.5 6.10 9.55
BX 170428C00024000 C 04/28/17 24.0 6.75 8.90
BX 170428C00024500 C 04/28/17 24.5 6.40 8.50
BX 170428C00025000 C 04/28/17 25.0 6.10 7.95
BX 170428C00025500 C 04/28/17 25.5 5.35 7.15
BX 170428C00026000 C 04/28/17 26.0 5.05 7.00
BX 170428C00026500 C 04/28/17 26.5 4.60 6.45
BX 170428C00027000 C 04/28/17 27.0 3.85 5.65
BX 170428C00027500 C 04/28/17 27.5 3.60 4.25
BX 170428C00028000 C 04/28/17 28.0 2.99 3.65
BX 170428C00028500 C 04/28/17 28.5 2.45 3.10
BX 170428C00029000 C 04/28/17 29.0 2.07 2.49
BX 170428C00029500 C 04/28/17 29.5 1.65 1.97
BX 170428C00030000 C 04/28/17 30.0 1.17 1.38
BX 170428C00030500 C 04/28/17 30.5 0.60 0.90
BX 170428C00031000 C 04/28/17 31.0 0.25 0.32
BX 170428C00031500 C 04/28/17 31.5 0.00 0.05
BX 170428C00032000 C 04/28/17 32.0 0.00 0.05
BX 170428C00032500 C 04/28/17 32.5 0.00 0.03
BX 170428C00033000 C 04/28/17 33.0 0.00 0.09
BX 170428C00033500 C 04/28/17 33.5 0.00 0.07
BX 170428C00034000 C 04/28/17 34.0 0.00 0.07
BX 170428C00034500 C 04/28/17 34.5 0.00 0.07
BX 170428C00035000 C 04/28/17 35.0 0.00 0.02
BX 170428C00035500 C 04/28/17 35.5 0.00 0.02
BX 170428C00036000 C 04/28/17 36.0 0.00 0.02
BX 170428C00036500 C 04/28/17 36.5 0.00 0.02
BX 170428C00037000 C 04/28/17 37.0 0.00 0.02
BX 170428C00037500 C 04/28/17 37.5 0.00 0.02
BX 170428C00038000 C 04/28/17 38.0 0.00 0.02
BX 170428C00038500 C 04/28/17 38.5 0.00 0.13
BX 170428C00039000 C 04/28/17 39.0 0.00 0.02
BX 170428C00039500 C 04/28/17 39.5 0.00 0.12
BX 170428P00022000 P 04/28/17 22.0 0.00 0.02
BX 170428P00022500 P 04/28/17 22.5 0.00 0.02
BX 170428P00023000 P 04/28/17 23.0 0.00 0.02
BX 170428P00023500 P 04/28/17 23.5 0.00 0.02
BX 170428P00024000 P 04/28/17 24.0 0.00 0.02
BX 170428P00024500 P 04/28/17 24.5 0.00 0.02
BX 170428P00025000 P 04/28/17 25.0 0.00 0.02
BX 170428P00025500 P 04/28/17 25.5 0.00 0.02
BX 170428P00026000 P 04/28/17 26.0 0.00 0.02
BX 170428P00026500 P 04/28/17 26.5 0.00 0.04
BX 170428P00027000 P 04/28/17 27.0 0.00 0.02
BX 170428P00027500 P 04/28/17 27.5 0.00 0.02
BX 170428P00028000 P 04/28/17 28.0 0.00 0.02
BX 170428P00028500 P 04/28/17 28.5 0.00 0.02
BX 170428P00029000 P 04/28/17 29.0 0.01 0.05
BX 170428P00029500 P 04/28/17 29.5 0.01 0.03
BX 170428P00030000 P 04/28/17 30.0 0.02 0.08
BX 170428P00030500 P 04/28/17 30.5 0.15 0.20
BX 170428P00031000 P 04/28/17 31.0 0.58 0.69
BX 170428P00031500 P 04/28/17 31.5 0.89 1.43
BX 170428P00032000 P 04/28/17 32.0 1.51 1.80
BX 170428P00032500 P 04/28/17 32.5 1.75 2.44
BX 170428P00033000 P 04/28/17 33.0 2.25 2.94
BX 170428P00033500 P 04/28/17 33.5 2.70 3.35
BX 170428P00034000 P 04/28/17 34.0 3.20 5.40
BX 170428P00034500 P 04/28/17 34.5 3.70 5.95
BX 170428P00035000 P 04/28/17 35.0 4.20 6.35
BX 170428P00035500 P 04/28/17 35.5 4.65 6.90
BX 170428P00036000 P 04/28/17 36.0 5.35 5.80
BX 170428P00036500 P 04/28/17 36.5 5.80 7.85
BX 170428P00037000 P 04/28/17 37.0 6.25 8.40
BX 170428P00037500 P 04/28/17 37.5 5.65 9.00
BX 170428P00038000 P 04/28/17 38.0 6.00 9.35
BX 170428P00038500 P 04/28/17 38.5 6.25 9.85
BX 170428P00039000 P 04/28/17 39.0 7.10 10.25
BX 170428P00039500 P 04/28/17 39.5 8.80 9.50
BX 170505C00022000 C 05/05/17 22.0 9.10 9.70
BX 170505C00022500 C 05/05/17 22.5 6.50 10.85
BX 170505C00023000 C 05/05/17 23.0 6.45 10.35
BX 170505C00023500 C 05/05/17 23.5 5.55 9.70
BX 170505C00024000 C 05/05/17 24.0 6.90 7.50
BX 170505C00024500 C 05/05/17 24.5 6.40 7.10
BX 170505C00025000 C 05/05/17 25.0 5.90 6.55
BX 170505C00025500 C 05/05/17 25.5 5.50 6.15
BX 170505C00026000 C 05/05/17 26.0 5.05 5.60
BX 170505C00026500 C 05/05/17 26.5 4.40 5.05
BX 170505C00027000 C 05/05/17 27.0 4.05 4.60
BX 170505C00027500 C 05/05/17 27.5 3.30 5.45
BX 170505C00028000 C 05/05/17 28.0 2.94 3.55
BX 170505C00028500 C 05/05/17 28.5 2.46 3.05
BX 170505C00029000 C 05/05/17 29.0 2.17 2.49
BX 170505C00029500 C 05/05/17 29.5 1.66 1.97
BX 170505C00030000 C 05/05/17 30.0 1.22 1.31
BX 170505C00030500 C 05/05/17 30.5 0.72 0.83
BX 170505C00031000 C 05/05/17 31.0 0.22 0.31
BX 170505C00031500 C 05/05/17 31.5 0.02 0.06
BX 170505C00032000 C 05/05/17 32.0 0.00 0.04
BX 170505C00032500 C 05/05/17 32.5 0.00 0.02
BX 170505C00033000 C 05/05/17 33.0 0.00 0.06
BX 170505C00033500 C 05/05/17 33.5 0.00 0.08
BX 170505C00034000 C 05/05/17 34.0 0.00 0.07
BX 170505C00034500 C 05/05/17 34.5 0.00 0.09
BX 170505C00035000 C 05/05/17 35.0 0.00 0.09
BX 170505C00035500 C 05/05/17 35.5 0.00 0.10
BX 170505C00036000 C 05/05/17 36.0 0.00 0.09
BX 170505C00036500 C 05/05/17 36.5 0.00 0.08
BX 170505C00037000 C 05/05/17 37.0 0.00 0.12
BX 170505C00037500 C 05/05/17 37.5 0.00 0.08
BX 170505C00038000 C 05/05/17 38.0 0.00 0.08
BX 170505C00038500 C 05/05/17 38.5 0.00 0.07
BX 170505C00039000 C 05/05/17 39.0 0.00 0.05
BX 170505C00039500 C 05/05/17 39.5 0.00 0.09
BX 170505P00022000 P 05/05/17 22.0 0.00 0.04
BX 170505P00022500 P 05/05/17 22.5 0.00 0.04
BX 170505P00023000 P 05/05/17 23.0 0.00 0.04
BX 170505P00023500 P 05/05/17 23.5 0.00 0.02
BX 170505P00024000 P 05/05/17 24.0 0.00 0.02
BX 170505P00024500 P 05/05/17 24.5 0.00 0.02
BX 170505P00025000 P 05/05/17 25.0 0.00 0.04
BX 170505P00025500 P 05/05/17 25.5 0.00 0.05
BX 170505P00026000 P 05/05/17 26.0 0.00 0.07
BX 170505P00026500 P 05/05/17 26.5 0.00 0.09
BX 170505P00027000 P 05/05/17 27.0 0.00 0.03
BX 170505P00027500 P 05/05/17 27.5 0.00 0.08
BX 170505P00028000 P 05/05/17 28.0 0.00 0.05
BX 170505P00028500 P 05/05/17 28.5 0.00 0.06
BX 170505P00029000 P 05/05/17 29.0 0.00 0.05
BX 170505P00029500 P 05/05/17 29.5 0.05 0.10
BX 170505P00030000 P 05/05/17 30.0 0.16 0.24
BX 170505P00030500 P 05/05/17 30.5 0.35 0.44
BX 170505P00031000 P 05/05/17 31.0 0.65 0.79
BX 170505P00031500 P 05/05/17 31.5 0.93 1.31
BX 170505P00032000 P 05/05/17 32.0 1.38 1.82
BX 170505P00032500 P 05/05/17 32.5 1.84 2.45
BX 170505P00033000 P 05/05/17 33.0 2.28 2.91
BX 170505P00033500 P 05/05/17 33.5 1.53 3.35
BX 170505P00034000 P 05/05/17 34.0 3.10 4.05
BX 170505P00034500 P 05/05/17 34.5 3.80 4.55
BX 170505P00035000 P 05/05/17 35.0 4.25 4.85
BX 170505P00035500 P 05/05/17 35.5 4.75 5.45
BX 170505P00036000 P 05/05/17 36.0 5.25 6.05
BX 170505P00036500 P 05/05/17 36.5 5.90 6.45
BX 170505P00037000 P 05/05/17 37.0 6.10 7.00
BX 170505P00037500 P 05/05/17 37.5 6.75 7.55
BX 170505P00038000 P 05/05/17 38.0 5.25 9.00
BX 170505P00038500 P 05/05/17 38.5 5.90 9.90
BX 170505P00039000 P 05/05/17 39.0 6.25 9.10
BX 170505P00039500 P 05/05/17 39.5 8.65 9.55
BX 170512C00022000 C 05/12/17 22.0 9.05 9.75
BX 170512C00022500 C 05/12/17 22.5 6.50 10.90
BX 170512C00023000 C 05/12/17 23.0 5.95 10.30
BX 170512C00023500 C 05/12/17 23.5 5.55 9.80
BX 170512C00024000 C 05/12/17 24.0 6.90 7.55
BX 170512C00024500 C 05/12/17 24.5 6.45 7.00
BX 170512C00025000 C 05/12/17 25.0 5.95 6.65
BX 170512C00025500 C 05/12/17 25.5 5.45 6.25
BX 170512C00026000 C 05/12/17 26.0 5.10 5.60
BX 170512C00026500 C 05/12/17 26.5 4.50 5.15
BX 170512C00027000 C 05/12/17 27.0 3.90 4.60
BX 170512C00027500 C 05/12/17 27.5 3.55 4.05
BX 170512C00028000 C 05/12/17 28.0 2.94 3.65
BX 170512C00028500 C 05/12/17 28.5 2.44 3.10
BX 170512C00029000 C 05/12/17 29.0 1.98 2.62
BX 170512C00029500 C 05/12/17 29.5 1.64 1.81
BX 170512C00030000 C 05/12/17 30.0 1.19 1.32
BX 170512C00030500 C 05/12/17 30.5 0.70 0.89
BX 170512C00031000 C 05/12/17 31.0 0.21 0.48
BX 170512C00031500 C 05/12/17 31.5 0.06 0.13
BX 170512C00032000 C 05/12/17 32.0 0.00 0.17
BX 170512C00032500 C 05/12/17 32.5 0.00 0.38
BX 170512C00033000 C 05/12/17 33.0 0.00 0.04
BX 170512C00033500 C 05/12/17 33.5 0.00 0.08
BX 170512C00034000 C 05/12/17 34.0 0.00 0.09
BX 170512C00034500 C 05/12/17 34.5 0.00 0.11
BX 170512C00035000 C 05/12/17 35.0 0.00 0.10
BX 170512C00035500 C 05/12/17 35.5 0.00 0.07
BX 170512C00036000 C 05/12/17 36.0 0.00 0.10
BX 170512C00036500 C 05/12/17 36.5 0.00 0.08
BX 170512C00037000 C 05/12/17 37.0 0.00 0.09
BX 170512C00037500 C 05/12/17 37.5 0.00 0.10
BX 170512C00038000 C 05/12/17 38.0 0.00 0.07
BX 170512C00038500 C 05/12/17 38.5 0.00 0.05
BX 170512C00039000 C 05/12/17 39.0 0.00 0.09
BX 170512C00039500 C 05/12/17 39.5 0.00 0.10
BX 170512P00022000 P 05/12/17 22.0 0.00 0.03
BX 170512P00022500 P 05/12/17 22.5 0.00 0.04
BX 170512P00023000 P 05/12/17 23.0 0.00 0.08
BX 170512P00023500 P 05/12/17 23.5 0.00 0.09
BX 170512P00024000 P 05/12/17 24.0 0.00 0.08
BX 170512P00024500 P 05/12/17 24.5 0.00 0.08
BX 170512P00025000 P 05/12/17 25.0 0.00 0.10
BX 170512P00025500 P 05/12/17 25.5 0.00 0.10
BX 170512P00026000 P 05/12/17 26.0 0.00 0.11
BX 170512P00026500 P 05/12/17 26.5 0.00 0.08
BX 170512P00027000 P 05/12/17 27.0 0.00 0.10
BX 170512P00027500 P 05/12/17 27.5 0.00 0.07
BX 170512P00028000 P 05/12/17 28.0 0.00 0.05
BX 170512P00028500 P 05/12/17 28.5 0.02 0.07
BX 170512P00029000 P 05/12/17 29.0 0.03 0.16
BX 170512P00029500 P 05/12/17 29.5 0.10 0.19
BX 170512P00030000 P 05/12/17 30.0 0.23 0.33
BX 170512P00030500 P 05/12/17 30.5 0.45 0.60
BX 170512P00031000 P 05/12/17 31.0 0.74 0.94
BX 170512P00031500 P 05/12/17 31.5 1.12 1.38
BX 170512P00032000 P 05/12/17 32.0 1.44 1.82
BX 170512P00032500 P 05/12/17 32.5 1.80 2.46
BX 170512P00033000 P 05/12/17 33.0 2.27 2.93
BX 170512P00033500 P 05/12/17 33.5 2.76 3.50
BX 170512P00034000 P 05/12/17 34.0 3.20 4.60
BX 170512P00034500 P 05/12/17 34.5 3.70 4.65
BX 170512P00035000 P 05/12/17 35.0 4.30 5.60
BX 170512P00035500 P 05/12/17 35.5 4.80 6.05
BX 170512P00036000 P 05/12/17 36.0 5.35 6.20
BX 170512P00036500 P 05/12/17 36.5 5.70 6.50
BX 170512P00037000 P 05/12/17 37.0 6.15 7.10
BX 170512P00037500 P 05/12/17 37.5 6.75 7.60
BX 170512P00038000 P 05/12/17 38.0 5.70 9.80
BX 170512P00038500 P 05/12/17 38.5 5.85 10.40
BX 170512P00039000 P 05/12/17 39.0 6.70 10.75
BX 170512P00039500 P 05/12/17 39.5 8.75 9.30
BX 170519C00022000 C 05/19/17 22.0 9.00 9.60
BX 170519C00022500 C 05/19/17 22.5 6.80 10.55
BX 170519C00023000 C 05/19/17 23.0 6.35 9.90
BX 170519C00023500 C 05/19/17 23.5 5.85 9.70
BX 170519C00024000 C 05/19/17 24.0 7.05 9.00
BX 170519C00024500 C 05/19/17 24.5 6.40 8.70
BX 170519C00025000 C 05/19/17 25.0 6.05 6.45
BX 170519C00025500 C 05/19/17 25.5 5.15 7.60
BX 170519C00026000 C 05/19/17 26.0 5.00 5.50
BX 170519C00026500 C 05/19/17 26.5 3.40 6.45
BX 170519C00027000 C 05/19/17 27.0 4.15 4.50
BX 170519C00027500 C 05/19/17 27.5 3.45 4.20
BX 170519C00028000 C 05/19/17 28.0 3.15 3.35
BX 170519C00028500 C 05/19/17 28.5 0.87 3.75
BX 170519C00029000 C 05/19/17 29.0 2.18 2.40
BX 170519C00029500 C 05/19/17 29.5 1.41 2.33
BX 170519C00030000 C 05/19/17 30.0 1.22 1.33
BX 170519C00030500 C 05/19/17 30.5 0.65 1.07
BX 170519C00031000 C 05/19/17 31.0 0.23 0.35
BX 170519C00031500 C 05/19/17 31.5 0.12 0.19
BX 170519C00032000 C 05/19/17 32.0 0.05 0.08
BX 170519C00032500 C 05/19/17 32.5 0.00 0.07
BX 170519C00033000 C 05/19/17 33.0 0.00 0.06
BX 170519C00033500 C 05/19/17 33.5 0.00 0.05
BX 170519C00034000 C 05/19/17 34.0 0.00 0.03
BX 170519C00034500 C 05/19/17 34.5 0.00 0.12
BX 170519C00035000 C 05/19/17 35.0 0.00 0.09
BX 170519C00035500 C 05/19/17 35.5 0.00 0.12
BX 170519C00036000 C 05/19/17 36.0 0.00 0.07
BX 170519C00036500 C 05/19/17 36.5 0.00 0.11
BX 170519C00037000 C 05/19/17 37.0 0.00 0.09
BX 170519C00037500 C 05/19/17 37.5 0.00 0.11
BX 170519C00038000 C 05/19/17 38.0 0.00 0.08
BX 170519C00038500 C 05/19/17 38.5 0.00 0.12
BX 170519C00039000 C 05/19/17 39.0 0.00 0.07
BX 170519C00039500 C 05/19/17 39.5 0.00 0.10
BX 170519P00022000 P 05/19/17 22.0 0.00 0.11
BX 170519P00022500 P 05/19/17 22.5 0.00 0.20
BX 170519P00023000 P 05/19/17 23.0 0.00 0.09
BX 170519P00023500 P 05/19/17 23.5 0.00 0.11
BX 170519P00024000 P 05/19/17 24.0 0.00 0.07
BX 170519P00024500 P 05/19/17 24.5 0.00 0.12
BX 170519P00025000 P 05/19/17 25.0 0.00 0.08
BX 170519P00025500 P 05/19/17 25.5 0.00 0.13
BX 170519P00026000 P 05/19/17 26.0 0.00 0.10
BX 170519P00026500 P 05/19/17 26.5 0.00 0.14
BX 170519P00027000 P 05/19/17 27.0 0.00 0.05
BX 170519P00027500 P 05/19/17 27.5 0.00 0.12
BX 170519P00028000 P 05/19/17 28.0 0.03 0.07
BX 170519P00028500 P 05/19/17 28.5 0.03 0.09
BX 170519P00029000 P 05/19/17 29.0 0.09 0.16
BX 170519P00029500 P 05/19/17 29.5 0.16 0.26
BX 170519P00030000 P 05/19/17 30.0 0.32 0.41
BX 170519P00030500 P 05/19/17 30.5 0.53 0.63
BX 170519P00031000 P 05/19/17 31.0 0.81 0.96
BX 170519P00031500 P 05/19/17 31.5 1.17 1.40
BX 170519P00032000 P 05/19/17 32.0 1.46 1.97
BX 170519P00032500 P 05/19/17 32.5 1.16 2.47
BX 170519P00033000 P 05/19/17 33.0 2.33 2.93
BX 170519P00033500 P 05/19/17 33.5 2.68 3.50
BX 170519P00034000 P 05/19/17 34.0 3.40 3.90
BX 170519P00034500 P 05/19/17 34.5 2.36 5.90
BX 170519P00035000 P 05/19/17 35.0 4.35 4.80
BX 170519P00035500 P 05/19/17 35.5 3.50 6.75
BX 170519P00036000 P 05/19/17 36.0 5.35 5.90
BX 170519P00036500 P 05/19/17 36.5 4.40 7.90
BX 170519P00037000 P 05/19/17 37.0 6.30 6.95
BX 170519P00037500 P 05/19/17 37.5 5.40 8.80
BX 170519P00038000 P 05/19/17 38.0 7.35 7.80
BX 170519P00038500 P 05/19/17 38.5 6.35 10.00
BX 170519P00039000 P 05/19/17 39.0 8.35 8.70
BX 170519P00039500 P 05/19/17 39.5 8.65 9.45
BX 170526C00022000 C 05/26/17 22.0 8.80 9.65
BX 170526C00022500 C 05/26/17 22.5 7.15 10.40
BX 170526C00023000 C 05/26/17 23.0 6.50 10.00
BX 170526C00023500 C 05/26/17 23.5 5.80 9.50
BX 170526C00024000 C 05/26/17 24.0 5.55 8.90
BX 170526C00024500 C 05/26/17 24.5 6.25 8.45
BX 170526C00025000 C 05/26/17 25.0 5.85 7.15
BX 170526C00025500 C 05/26/17 25.5 4.20 6.90
BX 170526C00026000 C 05/26/17 26.0 3.70 6.85
BX 170526C00026500 C 05/26/17 26.5 3.15 6.40
BX 170526C00027000 C 05/26/17 27.0 2.70 5.75
BX 170526C00027500 C 05/26/17 27.5 3.55 4.05
BX 170526C00028000 C 05/26/17 28.0 2.97 3.55
BX 170526C00028500 C 05/26/17 28.5 1.11 4.35
BX 170526C00029000 C 05/26/17 29.0 2.06 2.47
BX 170526C00029500 C 05/26/17 29.5 1.38 2.19
BX 170526C00030000 C 05/26/17 30.0 0.97 1.44
BX 170526C00030500 C 05/26/17 30.5 0.47 1.32
BX 170526C00031000 C 05/26/17 31.0 0.30 0.42
BX 170526C00031500 C 05/26/17 31.5 0.16 0.26
BX 170526C00032000 C 05/26/17 32.0 0.09 0.17
BX 170526C00032500 C 05/26/17 32.5 0.03 0.11
BX 170526C00033000 C 05/26/17 33.0 0.00 0.07
BX 170526C00033500 C 05/26/17 33.5 0.00 0.07
BX 170526C00034000 C 05/26/17 34.0 0.00 0.08
BX 170526C00034500 C 05/26/17 34.5 0.00 0.11
BX 170526C00035000 C 05/26/17 35.0 0.00 0.08
BX 170526C00035500 C 05/26/17 35.5 0.00 0.08
BX 170526C00036000 C 05/26/17 36.0 0.00 0.09
BX 170526C00036500 C 05/26/17 36.5 0.00 0.07
BX 170526C00037000 C 05/26/17 37.0 0.00 0.08
BX 170526C00037500 C 05/26/17 37.5 0.00 0.08
BX 170526C00038000 C 05/26/17 38.0 0.00 0.06
BX 170526C00038500 C 05/26/17 38.5 0.00 0.09
BX 170526C00039000 C 05/26/17 39.0 0.00 0.05
BX 170526C00039500 C 05/26/17 39.5 0.00 0.09
BX 170526P00022000 P 05/26/17 22.0 0.00 0.10
BX 170526P00022500 P 05/26/17 22.5 0.00 0.09
BX 170526P00023000 P 05/26/17 23.0 0.00 0.08
BX 170526P00023500 P 05/26/17 23.5 0.00 0.11
BX 170526P00024000 P 05/26/17 24.0 0.00 0.10
BX 170526P00024500 P 05/26/17 24.5 0.00 0.10
BX 170526P00025000 P 05/26/17 25.0 0.00 0.10
BX 170526P00025500 P 05/26/17 25.5 0.00 0.11
BX 170526P00026000 P 05/26/17 26.0 0.00 0.08
BX 170526P00026500 P 05/26/17 26.5 0.00 0.07
BX 170526P00027000 P 05/26/17 27.0 0.00 0.11
BX 170526P00027500 P 05/26/17 27.5 0.00 0.10
BX 170526P00028000 P 05/26/17 28.0 0.03 0.15
BX 170526P00028500 P 05/26/17 28.5 0.05 0.19
BX 170526P00029000 P 05/26/17 29.0 0.12 0.24
BX 170526P00029500 P 05/26/17 29.5 0.25 0.31
BX 170526P00030000 P 05/26/17 30.0 0.38 0.49
BX 170526P00030500 P 05/26/17 30.5 0.55 0.76
BX 170526P00031000 P 05/26/17 31.0 0.86 1.11
BX 170526P00031500 P 05/26/17 31.5 1.20 1.41
BX 170526P00032000 P 05/26/17 32.0 1.05 1.90
BX 170526P00032500 P 05/26/17 32.5 1.74 2.47
BX 170526P00033000 P 05/26/17 33.0 0.77 3.05
BX 170526P00033500 P 05/26/17 33.5 1.38 3.60
BX 170526P00034000 P 05/26/17 34.0 3.30 3.85
BX 170526P00034500 P 05/26/17 34.5 2.25 4.40
BX 170526P00035000 P 05/26/17 35.0 2.83 6.20
BX 170526P00035500 P 05/26/17 35.5 3.60 6.65
BX 170526P00036000 P 05/26/17 36.0 4.05 7.20
BX 170526P00036500 P 05/26/17 36.5 4.55 7.65
BX 170526P00037000 P 05/26/17 37.0 5.10 8.10
BX 170526P00037500 P 05/26/17 37.5 5.60 8.60
BX 170526P00038000 P 05/26/17 38.0 6.10 9.15
BX 170526P00038500 P 05/26/17 38.5 6.55 9.65
BX 170526P00039000 P 05/26/17 39.0 7.10 10.10
BX 170526P00039500 P 05/26/17 39.5 8.70 9.25
BX 170602C00022000 C 06/02/17 22.0 9.00 9.75
BX 170602C00022500 C 06/02/17 22.5 7.05 10.40
BX 170602C00023000 C 06/02/17 23.0 6.65 9.90
BX 170602C00023500 C 06/02/17 23.5 6.25 8.85
BX 170602C00024000 C 06/02/17 24.0 5.90 8.30
BX 170602C00024500 C 06/02/17 24.5 6.45 8.30
BX 170602C00025000 C 06/02/17 25.0 5.05 7.90
BX 170602C00025500 C 06/02/17 25.5 5.40 7.35
BX 170602C00026000 C 06/02/17 26.0 3.85 6.65
BX 170602C00026500 C 06/02/17 26.5 3.25 6.35
BX 170602C00027000 C 06/02/17 27.0 2.68 5.65
BX 170602C00027500 C 06/02/17 27.5 3.50 4.10
BX 170602C00028000 C 06/02/17 28.0 2.94 3.55
BX 170602C00028500 C 06/02/17 28.5 2.45 3.05
BX 170602C00029000 C 06/02/17 29.0 1.96 2.79
BX 170602C00029500 C 06/02/17 29.5 1.45 2.37
BX 170602C00030000 C 06/02/17 30.0 1.02 1.65
BX 170602C00030500 C 06/02/17 30.5 0.63 1.11
BX 170602C00031000 C 06/02/17 31.0 0.37 0.50
BX 170602C00031500 C 06/02/17 31.5 0.20 0.30
BX 170602C00032000 C 06/02/17 32.0 0.11 0.21
BX 170602C00032500 C 06/02/17 32.5 0.05 0.16
BX 170602C00033000 C 06/02/17 33.0 0.00 0.10
BX 170602C00033500 C 06/02/17 33.5 0.00 0.12
BX 170602C00034000 C 06/02/17 34.0 0.00 0.08
BX 170602C00034500 C 06/02/17 34.5 0.00 0.12
BX 170602C00035000 C 06/02/17 35.0 0.00 0.09
BX 170602C00035500 C 06/02/17 35.5 0.00 0.09
BX 170602C00036000 C 06/02/17 36.0 0.00 0.08
BX 170602C00036500 C 06/02/17 36.5 0.00 0.09
BX 170602C00037000 C 06/02/17 37.0 0.00 0.06
BX 170602C00037500 C 06/02/17 37.5 0.00 0.10
BX 170602C00038000 C 06/02/17 38.0 0.00 0.08
BX 170602C00038500 C 06/02/17 38.5 0.00 0.08
BX 170602C00039000 C 06/02/17 39.0 0.00 0.07
BX 170602C00039500 C 06/02/17 39.5 0.00 0.05
BX 170602P00022000 P 06/02/17 22.0 0.00 0.09
BX 170602P00022500 P 06/02/17 22.5 0.00 0.09
BX 170602P00023000 P 06/02/17 23.0 0.00 0.08
BX 170602P00023500 P 06/02/17 23.5 0.00 0.09
BX 170602P00024000 P 06/02/17 24.0 0.00 0.11
BX 170602P00024500 P 06/02/17 24.5 0.00 0.10
BX 170602P00025000 P 06/02/17 25.0 0.00 0.10
BX 170602P00025500 P 06/02/17 25.5 0.00 0.10
BX 170602P00026000 P 06/02/17 26.0 0.00 0.11
BX 170602P00026500 P 06/02/17 26.5 0.00 0.13
BX 170602P00027000 P 06/02/17 27.0 0.00 0.08
BX 170602P00027500 P 06/02/17 27.5 0.02 0.12
BX 170602P00028000 P 06/02/17 28.0 0.03 0.18
BX 170602P00028500 P 06/02/17 28.5 0.09 0.17
BX 170602P00029000 P 06/02/17 29.0 0.15 0.25
BX 170602P00029500 P 06/02/17 29.5 0.25 0.36
BX 170602P00030000 P 06/02/17 30.0 0.41 0.50
BX 170602P00030500 P 06/02/17 30.5 0.60 0.72
BX 170602P00031000 P 06/02/17 31.0 0.93 1.08
BX 170602P00031500 P 06/02/17 31.5 1.29 1.42
BX 170602P00032000 P 06/02/17 32.0 1.64 1.84
BX 170602P00032500 P 06/02/17 32.5 1.61 2.58
BX 170602P00033000 P 06/02/17 33.0 0.92 2.99
BX 170602P00033500 P 06/02/17 33.5 1.23 3.60
BX 170602P00034000 P 06/02/17 34.0 3.30 3.80
BX 170602P00034500 P 06/02/17 34.5 3.85 4.30
BX 170602P00035000 P 06/02/17 35.0 3.15 5.05
BX 170602P00035500 P 06/02/17 35.5 4.80 6.70
BX 170602P00036000 P 06/02/17 36.0 4.10 7.15
BX 170602P00036500 P 06/02/17 36.5 4.55 7.60
BX 170602P00037000 P 06/02/17 37.0 5.00 8.10
BX 170602P00037500 P 06/02/17 37.5 5.60 8.65
BX 170602P00038000 P 06/02/17 38.0 5.95 9.25
BX 170602P00038500 P 06/02/17 38.5 6.60 9.55
BX 170602P00039000 P 06/02/17 39.0 7.15 10.10
BX 170602P00039500 P 06/02/17 39.5 8.80 9.30
BX 170616C00015000 C 06/16/17 15.0 16.10 16.65
BX 170616C00016000 C 06/16/17 16.0 13.00 17.15
BX 170616C00017000 C 06/16/17 17.0 12.35 16.10
BX 170616C00018000 C 06/16/17 18.0 11.10 15.05
BX 170616C00019000 C 06/16/17 19.0 10.05 14.10
BX 170616C00020000 C 06/16/17 20.0 10.80 11.55
BX 170616C00021000 C 06/16/17 21.0 8.30 12.30
BX 170616C00022000 C 06/16/17 22.0 7.65 11.05
BX 170616C00023000 C 06/16/17 23.0 8.15 8.45
BX 170616C00024000 C 06/16/17 24.0 7.10 7.60
BX 170616C00025000 C 06/16/17 25.0 6.00 6.45
BX 170616C00026000 C 06/16/17 26.0 5.20 5.35
BX 170616C00027000 C 06/16/17 27.0 4.15 4.45
BX 170616C00028000 C 06/16/17 28.0 3.20 3.35
BX 170616C00029000 C 06/16/17 29.0 2.21 2.37
BX 170616C00030000 C 06/16/17 30.0 1.23 1.31
BX 170616C00031000 C 06/16/17 31.0 0.56 0.60
BX 170616C00032000 C 06/16/17 32.0 0.25 0.28
BX 170616C00033000 C 06/16/17 33.0 0.11 0.14
BX 170616C00034000 C 06/16/17 34.0 0.02 0.07
BX 170616C00035000 C 06/16/17 35.0 0.00 0.10
BX 170616C00036000 C 06/16/17 36.0 0.00 0.11
BX 170616C00037000 C 06/16/17 37.0 0.00 0.08
BX 170616C00038000 C 06/16/17 38.0 0.00 0.09
BX 170616P00015000 P 06/16/17 15.0 0.00 0.03
BX 170616P00016000 P 06/16/17 16.0 0.00 0.03
BX 170616P00017000 P 06/16/17 17.0 0.00 0.03
BX 170616P00018000 P 06/16/17 18.0 0.00 0.04
BX 170616P00019000 P 06/16/17 19.0 0.00 0.08
BX 170616P00020000 P 06/16/17 20.0 0.00 0.07
BX 170616P00021000 P 06/16/17 21.0 0.00 0.08
BX 170616P00022000 P 06/16/17 22.0 0.00 0.07
BX 170616P00023000 P 06/16/17 23.0 0.00 0.11
BX 170616P00024000 P 06/16/17 24.0 0.00 0.06
BX 170616P00025000 P 06/16/17 25.0 0.03 0.06
BX 170616P00026000 P 06/16/17 26.0 0.03 0.07
BX 170616P00027000 P 06/16/17 27.0 0.07 0.11
BX 170616P00028000 P 06/16/17 28.0 0.15 0.19
BX 170616P00029000 P 06/16/17 29.0 0.30 0.37
BX 170616P00030000 P 06/16/17 30.0 0.59 0.67
BX 170616P00031000 P 06/16/17 31.0 1.08 1.19
BX 170616P00032000 P 06/16/17 32.0 1.80 1.90
BX 170616P00033000 P 06/16/17 33.0 2.46 2.80
BX 170616P00034000 P 06/16/17 34.0 3.40 3.65
BX 170616P00035000 P 06/16/17 35.0 4.35 4.80
BX 170616P00036000 P 06/16/17 36.0 5.30 5.75
BX 170616P00037000 P 06/16/17 37.0 6.25 6.95
BX 170616P00038000 P 06/16/17 38.0 7.30 7.95
BX 170915C00020000 C 09/15/17 20.0 10.95 11.75
BX 170915C00021000 C 09/15/17 21.0 8.75 11.85
BX 170915C00022000 C 09/15/17 22.0 7.65 10.95
BX 170915C00023000 C 09/15/17 23.0 6.80 9.85
BX 170915C00024000 C 09/15/17 24.0 7.05 7.55
BX 170915C00025000 C 09/15/17 25.0 6.10 6.50
BX 170915C00026000 C 09/15/17 26.0 5.15 5.60
BX 170915C00027000 C 09/15/17 27.0 4.15 4.50
BX 170915C00028000 C 09/15/17 28.0 3.15 3.50
BX 170915C00029000 C 09/15/17 29.0 2.26 2.32
BX 170915C00030000 C 09/15/17 30.0 1.56 1.66
BX 170915C00031000 C 09/15/17 31.0 1.06 1.16
BX 170915C00032000 C 09/15/17 32.0 0.69 0.77
BX 170915C00033000 C 09/15/17 33.0 0.43 0.50
BX 170915C00034000 C 09/15/17 34.0 0.26 0.34
BX 170915C00035000 C 09/15/17 35.0 0.13 0.28
BX 170915C00036000 C 09/15/17 36.0 0.07 0.19
BX 170915C00037000 C 09/15/17 37.0 0.00 0.11
BX 170915C00038000 C 09/15/17 38.0 0.00 0.14
BX 170915C00039000 C 09/15/17 39.0 0.00 0.19
BX 170915C00040000 C 09/15/17 40.0 0.00 0.14
BX 170915P00020000 P 09/15/17 20.0 0.00 0.19
BX 170915P00021000 P 09/15/17 21.0 0.00 0.23
BX 170915P00022000 P 09/15/17 22.0 0.05 0.19
BX 170915P00023000 P 09/15/17 23.0 0.09 0.21
BX 170915P00024000 P 09/15/17 24.0 0.12 0.27
BX 170915P00025000 P 09/15/17 25.0 0.16 0.28
BX 170915P00026000 P 09/15/17 26.0 0.29 0.39
BX 170915P00027000 P 09/15/17 27.0 0.47 0.55
BX 170915P00028000 P 09/15/17 28.0 0.68 0.77
BX 170915P00029000 P 09/15/17 29.0 0.97 1.09
BX 170915P00030000 P 09/15/17 30.0 1.45 1.55
BX 170915P00031000 P 09/15/17 31.0 1.97 2.05
BX 170915P00032000 P 09/15/17 32.0 2.59 2.74
BX 170915P00033000 P 09/15/17 33.0 3.25 3.50
BX 170915P00034000 P 09/15/17 34.0 4.00 4.35
BX 170915P00035000 P 09/15/17 35.0 4.85 5.35
BX 170915P00036000 P 09/15/17 36.0 5.75 6.40
BX 170915P00037000 P 09/15/17 37.0 6.65 7.25
BX 170915P00038000 P 09/15/17 38.0 7.35 8.20
BX 170915P00039000 P 09/15/17 39.0 8.55 9.35
BX 170915P00040000 P 09/15/17 40.0 9.50 10.25
BX 171215C00022000 C 12/15/17 22.0 8.85 9.75
BX 171215C00023000 C 12/15/17 23.0 6.30 10.05
BX 171215C00024000 C 12/15/17 24.0 5.30 9.05
BX 171215C00025000 C 12/15/17 25.0 4.35 8.25
BX 171215C00026000 C 12/15/17 26.0 3.25 7.25
BX 171215C00027000 C 12/15/17 27.0 2.35 5.90
BX 171215C00028000 C 12/15/17 28.0 3.10 3.55
BX 171215C00029000 C 12/15/17 29.0 2.40 2.85
BX 171215C00030000 C 12/15/17 30.0 1.85 2.02
BX 171215C00031000 C 12/15/17 31.0 1.39 1.64
BX 171215C00032000 C 12/15/17 32.0 1.01 1.19
BX 171215C00033000 C 12/15/17 33.0 0.70 0.85
BX 171215C00034000 C 12/15/17 34.0 0.47 0.63
BX 171215C00035000 C 12/15/17 35.0 0.33 0.46
BX 171215C00036000 C 12/15/17 36.0 0.15 0.43
BX 171215C00037000 C 12/15/17 37.0 0.09 0.40
BX 171215C00038000 C 12/15/17 38.0 0.04 0.25
BX 171215C00039000 C 12/15/17 39.0 0.02 0.32
BX 171215P00022000 P 12/15/17 22.0 0.11 0.50
BX 171215P00023000 P 12/15/17 23.0 0.19 0.48
BX 171215P00024000 P 12/15/17 24.0 0.28 0.52
BX 171215P00025000 P 12/15/17 25.0 0.44 0.60
BX 171215P00026000 P 12/15/17 26.0 0.67 0.77
BX 171215P00027000 P 12/15/17 27.0 0.88 1.05
BX 171215P00028000 P 12/15/17 28.0 1.17 1.36
BX 171215P00029000 P 12/15/17 29.0 1.56 1.72
BX 171215P00030000 P 12/15/17 30.0 1.97 2.20
BX 171215P00031000 P 12/15/17 31.0 2.48 2.77
BX 171215P00032000 P 12/15/17 32.0 3.10 3.45
BX 171215P00033000 P 12/15/17 33.0 3.75 4.35
BX 171215P00034000 P 12/15/17 34.0 4.50 5.15
BX 171215P00035000 P 12/15/17 35.0 5.30 6.05
BX 171215P00036000 P 12/15/17 36.0 6.20 6.90
BX 171215P00037000 P 12/15/17 37.0 7.05 7.85
BX 171215P00038000 P 12/15/17 38.0 8.00 8.80
BX 171215P00039000 P 12/15/17 39.0 8.95 9.70
BX 180119C00013000 C 01/19/18 13.0 17.70 18.65
BX 180119C00015000 C 01/19/18 15.0 15.95 16.55
BX 180119C00016000 C 01/19/18 16.0 12.90 17.45
BX 180119C00017000 C 01/19/18 17.0 11.90 16.15
BX 180119C00018000 C 01/19/18 18.0 13.15 13.35
BX 180119C00019000 C 01/19/18 19.0 9.90 14.35
BX 180119C00020000 C 01/19/18 20.0 10.95 11.55
BX 180119C00021000 C 01/19/18 21.0 7.90 12.30
BX 180119C00022000 C 01/19/18 22.0 6.90 11.20
BX 180119C00023000 C 01/19/18 23.0 8.20 8.40
BX 180119C00024000 C 01/19/18 24.0 4.90 9.30
BX 180119C00025000 C 01/19/18 25.0 6.15 6.50
BX 180119C00026000 C 01/19/18 26.0 2.90 7.25
BX 180119C00027000 C 01/19/18 27.0 1.90 5.50
BX 180119C00028000 C 01/19/18 28.0 3.30 3.40
BX 180119C00029000 C 01/19/18 29.0 2.58 2.80
BX 180119C00030000 C 01/19/18 30.0 2.05 2.20
BX 180119C00031000 C 01/19/18 31.0 1.58 1.73
BX 180119C00032000 C 01/19/18 32.0 1.24 1.35
BX 180119C00033000 C 01/19/18 33.0 0.82 1.00
BX 180119C00034000 C 01/19/18 34.0 0.58 0.86
BX 180119C00035000 C 01/19/18 35.0 0.41 0.54
BX 180119C00036000 C 01/19/18 36.0 0.28 0.51
BX 180119C00037000 C 01/19/18 37.0 0.19 0.34
BX 180119C00038000 C 01/19/18 38.0 0.15 0.37
BX 180119C00039000 C 01/19/18 39.0 0.09 0.36
BX 180119C00040000 C 01/19/18 40.0 0.10 0.29
BX 180119C00041000 C 01/19/18 41.0 0.00 0.31
BX 180119C00042000 C 01/19/18 42.0 0.00 0.27
BX 180119C00045000 C 01/19/18 45.0 0.00 0.22
BX 180119P00013000 P 01/19/18 13.0 0.01 0.10
BX 180119P00015000 P 01/19/18 15.0 0.00 0.14
BX 180119P00016000 P 01/19/18 16.0 0.00 0.29
BX 180119P00017000 P 01/19/18 17.0 0.00 0.31
BX 180119P00018000 P 01/19/18 18.0 0.08 0.28
BX 180119P00019000 P 01/19/18 19.0 0.02 0.35
BX 180119P00020000 P 01/19/18 20.0 0.17 0.33
BX 180119P00021000 P 01/19/18 21.0 0.09 0.43
BX 180119P00022000 P 01/19/18 22.0 0.18 0.38
BX 180119P00023000 P 01/19/18 23.0 0.31 0.41
BX 180119P00024000 P 01/19/18 24.0 0.37 0.60
BX 180119P00025000 P 01/19/18 25.0 0.60 0.68
BX 180119P00026000 P 01/19/18 26.0 0.76 0.93
BX 180119P00027000 P 01/19/18 27.0 1.01 1.13
BX 180119P00028000 P 01/19/18 28.0 1.33 1.50
BX 180119P00029000 P 01/19/18 29.0 1.73 1.87
BX 180119P00030000 P 01/19/18 30.0 2.20 2.30
BX 180119P00031000 P 01/19/18 31.0 2.73 2.90
BX 180119P00032000 P 01/19/18 32.0 3.40 3.55
BX 180119P00033000 P 01/19/18 33.0 3.95 4.35
BX 180119P00034000 P 01/19/18 34.0 4.75 5.25
BX 180119P00035000 P 01/19/18 35.0 5.45 6.05
BX 180119P00036000 P 01/19/18 36.0 6.25 6.95
BX 180119P00037000 P 01/19/18 37.0 7.20 7.85
BX 180119P00038000 P 01/19/18 38.0 6.85 8.85
BX 180119P00039000 P 01/19/18 39.0 7.90 9.80
BX 180119P00040000 P 01/19/18 40.0 9.60 10.65
BX 180119P00041000 P 01/19/18 41.0 9.20 13.60
BX 180119P00042000 P 01/19/18 42.0 11.60 13.05
BX 180119P00045000 P 01/19/18 45.0 14.65 16.00
BX 190118C00013000 C 01/18/19 13.0 16.05 19.75
BX 190118C00015000 C 01/18/19 15.0 14.05 17.95
BX 190118C00018000 C 01/18/19 18.0 12.45 13.75
BX 190118C00020000 C 01/18/19 20.0 10.85 11.60
BX 190118C00022000 C 01/18/19 22.0 8.85 10.55
BX 190118C00025000 C 01/18/19 25.0 6.20 6.50
BX 190118C00027000 C 01/18/19 27.0 4.35 4.90
BX 190118C00030000 C 01/18/19 30.0 3.00 3.30
BX 190118C00032000 C 01/18/19 32.0 2.05 2.50
BX 190118C00035000 C 01/18/19 35.0 1.45 1.46
BX 190118C00040000 C 01/18/19 40.0 0.50 0.82
BX 190118C00045000 C 01/18/19 45.0 0.24 0.72
BX 190118P00013000 P 01/18/19 13.0 0.06 0.47
BX 190118P00015000 P 01/18/19 15.0 0.25 0.47
BX 190118P00018000 P 01/18/19 18.0 0.55 0.99
BX 190118P00020000 P 01/18/19 20.0 0.84 0.88
BX 190118P00022000 P 01/18/19 22.0 1.20 1.38
BX 190118P00025000 P 01/18/19 25.0 2.00 2.15
BX 190118P00027000 P 01/18/19 27.0 2.63 3.10
BX 190118P00030000 P 01/18/19 30.0 4.15 4.50
BX 190118P00032000 P 01/18/19 32.0 5.20 5.85
BX 190118P00035000 P 01/18/19 35.0 7.20 8.05
BX 190118P00040000 P 01/18/19 40.0 11.15 12.25
BX 190118P00045000 P 01/18/19 45.0 15.40 16.80

OPRA data is delayed 15 minutes.