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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BX 140905C00024000 C 09/05/14 24.0 9.30 9.65
BX 140905C00025000 C 09/05/14 25.0 8.25 8.60
BX 140905C00025500 C 09/05/14 25.5 7.75 8.15
BX 140905C00026000 C 09/05/14 26.0 7.30 7.65
BX 140905C00026500 C 09/05/14 26.5 6.80 7.15
BX 140905C00027000 C 09/05/14 27.0 6.30 6.60
BX 140905C00027500 C 09/05/14 27.5 5.65 6.10
BX 140905C00028000 C 09/05/14 28.0 5.15 5.75
BX 140905C00028500 C 09/05/14 28.5 4.70 5.30
BX 140905C00029000 C 09/05/14 29.0 4.30 4.70
BX 140905C00029500 C 09/05/14 29.5 3.75 4.20
BX 140905C00030000 C 09/05/14 30.0 3.30 3.70
BX 140905C00030500 C 09/05/14 30.5 2.81 3.20
BX 140905C00031000 C 09/05/14 31.0 2.31 2.66
BX 140905C00031500 C 09/05/14 31.5 1.81 2.15
BX 140905C00032000 C 09/05/14 32.0 1.35 1.68
BX 140905C00032500 C 09/05/14 32.5 1.05 1.13
BX 140905C00033000 C 09/05/14 33.0 0.64 0.71
BX 140905C00033500 C 09/05/14 33.5 0.34 0.37
BX 140905C00034000 C 09/05/14 34.0 0.15 0.17
BX 140905C00034500 C 09/05/14 34.5 0.05 0.08
BX 140905C00035000 C 09/05/14 35.0 0.01 0.04
BX 140905C00035500 C 09/05/14 35.5 0.01 0.04
BX 140905C00036000 C 09/05/14 36.0 0.00 0.08
BX 140905C00036500 C 09/05/14 36.5 0.00 0.07
BX 140905C00037000 C 09/05/14 37.0 0.00 0.08
BX 140905C00037500 C 09/05/14 37.5 0.00 0.08
BX 140905C00038000 C 09/05/14 38.0 0.00 0.08
BX 140905C00038500 C 09/05/14 38.5 0.00 0.07
BX 140905C00039000 C 09/05/14 39.0 0.00 0.07
BX 140905C00039500 C 09/05/14 39.5 0.00 0.07
BX 140905C00040000 C 09/05/14 40.0 0.00 0.08
BX 140905C00040500 C 09/05/14 40.5 0.00 0.07
BX 140905C00041000 C 09/05/14 41.0 0.00 0.07
BX 140905C00041500 C 09/05/14 41.5 0.00 0.08
BX 140905C00042000 C 09/05/14 42.0 0.00 0.08
BX 140905C00042500 C 09/05/14 42.5 0.00 0.07
BX 140905C00043000 C 09/05/14 43.0 0.00 0.07
BX 140905C00043500 C 09/05/14 43.5 0.00 0.07
BX 140905C00044000 C 09/05/14 44.0 0.00 0.08
BX 140905P00024000 P 09/05/14 24.0 0.00 0.02
BX 140905P00025000 P 09/05/14 25.0 0.00 0.02
BX 140905P00025500 P 09/05/14 25.5 0.00 0.02
BX 140905P00026000 P 09/05/14 26.0 0.00 0.02
BX 140905P00026500 P 09/05/14 26.5 0.00 0.02
BX 140905P00027000 P 09/05/14 27.0 0.00 0.02
BX 140905P00027500 P 09/05/14 27.5 0.00 0.02
BX 140905P00028000 P 09/05/14 28.0 0.00 0.02
BX 140905P00028500 P 09/05/14 28.5 0.00 0.02
BX 140905P00029000 P 09/05/14 29.0 0.00 0.02
BX 140905P00029500 P 09/05/14 29.5 0.00 0.02
BX 140905P00030000 P 09/05/14 30.0 0.00 0.02
BX 140905P00030500 P 09/05/14 30.5 0.00 0.03
BX 140905P00031000 P 09/05/14 31.0 0.00 0.09
BX 140905P00031500 P 09/05/14 31.5 0.00 0.10
BX 140905P00032000 P 09/05/14 32.0 0.04 0.10
BX 140905P00032500 P 09/05/14 32.5 0.07 0.11
BX 140905P00033000 P 09/05/14 33.0 0.15 0.17
BX 140905P00033500 P 09/05/14 33.5 0.33 0.35
BX 140905P00034000 P 09/05/14 34.0 0.62 0.66
BX 140905P00034500 P 09/05/14 34.5 0.96 1.25
BX 140905P00035000 P 09/05/14 35.0 1.41 1.72
BX 140905P00035500 P 09/05/14 35.5 1.88 2.25
BX 140905P00036000 P 09/05/14 36.0 2.38 2.73
BX 140905P00036500 P 09/05/14 36.5 2.88 3.25
BX 140905P00037000 P 09/05/14 37.0 3.15 3.85
BX 140905P00037500 P 09/05/14 37.5 3.65 4.35
BX 140905P00038000 P 09/05/14 38.0 3.70 5.30
BX 140905P00038500 P 09/05/14 38.5 4.45 5.80
BX 140905P00039000 P 09/05/14 39.0 4.65 6.30
BX 140905P00039500 P 09/05/14 39.5 5.35 6.15
BX 140905P00040000 P 09/05/14 40.0 5.85 6.65
BX 140905P00040500 P 09/05/14 40.5 6.40 7.15
BX 140905P00041000 P 09/05/14 41.0 7.00 7.65
BX 140905P00041500 P 09/05/14 41.5 7.20 8.85
BX 140905P00042000 P 09/05/14 42.0 7.65 9.30
BX 140905P00042500 P 09/05/14 42.5 8.05 9.85
BX 140905P00043000 P 09/05/14 43.0 7.90 11.30
BX 140905P00043500 P 09/05/14 43.5 8.35 11.60
BX 140905P00044000 P 09/05/14 44.0 8.80 10.65
BX 140912C00025000 C 09/12/14 25.0 8.25 8.75
BX 140912C00026500 C 09/12/14 26.5 6.75 7.20
BX 140912C00027000 C 09/12/14 27.0 6.30 6.70
BX 140912C00027500 C 09/12/14 27.5 5.75 6.25
BX 140912C00028000 C 09/12/14 28.0 5.30 5.70
BX 140912C00028500 C 09/12/14 28.5 4.75 5.25
BX 140912C00029000 C 09/12/14 29.0 4.25 4.75
BX 140912C00029500 C 09/12/14 29.5 3.75 4.20
BX 140912C00030000 C 09/12/14 30.0 3.30 3.70
BX 140912C00030500 C 09/12/14 30.5 2.80 3.20
BX 140912C00031000 C 09/12/14 31.0 2.33 2.72
BX 140912C00031500 C 09/12/14 31.5 1.90 2.23
BX 140912C00032000 C 09/12/14 32.0 1.56 1.71
BX 140912C00032500 C 09/12/14 32.5 1.14 1.25
BX 140912C00033000 C 09/12/14 33.0 0.83 0.87
BX 140912C00033500 C 09/12/14 33.5 0.53 0.56
BX 140912C00034000 C 09/12/14 34.0 0.31 0.33
BX 140912C00034500 C 09/12/14 34.5 0.16 0.19
BX 140912C00035000 C 09/12/14 35.0 0.08 0.11
BX 140912C00035500 C 09/12/14 35.5 0.04 0.09
BX 140912C00036000 C 09/12/14 36.0 0.01 0.09
BX 140912C00036500 C 09/12/14 36.5 0.00 0.10
BX 140912C00037000 C 09/12/14 37.0 0.00 0.10
BX 140912C00037500 C 09/12/14 37.5 0.00 0.10
BX 140912C00038000 C 09/12/14 38.0 0.00 0.10
BX 140912C00038500 C 09/12/14 38.5 0.00 0.10
BX 140912C00039000 C 09/12/14 39.0 0.00 0.09
BX 140912C00039500 C 09/12/14 39.5 0.00 0.09
BX 140912C00040000 C 09/12/14 40.0 0.00 0.09
BX 140912C00040500 C 09/12/14 40.5 0.00 0.09
BX 140912C00041000 C 09/12/14 41.0 0.00 0.09
BX 140912C00041500 C 09/12/14 41.5 0.00 0.09
BX 140912C00042000 C 09/12/14 42.0 0.00 0.09
BX 140912C00042500 C 09/12/14 42.5 0.00 0.09
BX 140912C00043000 C 09/12/14 43.0 0.00 0.09
BX 140912C00043500 C 09/12/14 43.5 0.00 0.09
BX 140912C00044000 C 09/12/14 44.0 0.00 0.09
BX 140912P00025000 P 09/12/14 25.0 0.00 0.02
BX 140912P00026500 P 09/12/14 26.5 0.00 0.02
BX 140912P00027000 P 09/12/14 27.0 0.00 0.03
BX 140912P00027500 P 09/12/14 27.5 0.00 0.05
BX 140912P00028000 P 09/12/14 28.0 0.00 0.03
BX 140912P00028500 P 09/12/14 28.5 0.00 0.05
BX 140912P00029000 P 09/12/14 29.0 0.00 0.05
BX 140912P00029500 P 09/12/14 29.5 0.00 0.09
BX 140912P00030000 P 09/12/14 30.0 0.00 0.09
BX 140912P00030500 P 09/12/14 30.5 0.01 0.10
BX 140912P00031000 P 09/12/14 31.0 0.02 0.15
BX 140912P00031500 P 09/12/14 31.5 0.07 0.13
BX 140912P00032000 P 09/12/14 32.0 0.11 0.14
BX 140912P00032500 P 09/12/14 32.5 0.18 0.22
BX 140912P00033000 P 09/12/14 33.0 0.31 0.33
BX 140912P00033500 P 09/12/14 33.5 0.50 0.53
BX 140912P00034000 P 09/12/14 34.0 0.78 0.81
BX 140912P00034500 P 09/12/14 34.5 1.12 1.20
BX 140912P00035000 P 09/12/14 35.0 1.43 1.78
BX 140912P00035500 P 09/12/14 35.5 1.88 2.25
BX 140912P00036000 P 09/12/14 36.0 2.40 2.75
BX 140912P00036500 P 09/12/14 36.5 2.88 3.25
BX 140912P00037000 P 09/12/14 37.0 3.30 3.75
BX 140912P00037500 P 09/12/14 37.5 3.80 4.25
BX 140912P00038000 P 09/12/14 38.0 4.25 4.90
BX 140912P00038500 P 09/12/14 38.5 4.65 5.15
BX 140912P00039000 P 09/12/14 39.0 5.05 5.65
BX 140912P00039500 P 09/12/14 39.5 5.25 6.95
BX 140912P00040000 P 09/12/14 40.0 5.75 6.70
BX 140912P00040500 P 09/12/14 40.5 6.25 7.20
BX 140912P00041000 P 09/12/14 41.0 6.90 8.05
BX 140912P00041500 P 09/12/14 41.5 7.25 8.20
BX 140912P00042000 P 09/12/14 42.0 7.90 9.35
BX 140912P00042500 P 09/12/14 42.5 8.35 9.85
BX 140912P00043000 P 09/12/14 43.0 7.55 11.50
BX 140912P00043500 P 09/12/14 43.5 8.35 11.85
BX 140912P00044000 P 09/12/14 44.0 8.30 12.50
BX 140920C00016000 C 09/20/14 16.0 15.60 17.70
BX 140920C00018000 C 09/20/14 18.0 13.80 17.10
BX 140920C00019000 C 09/20/14 19.0 12.55 16.10
BX 140920C00020000 C 09/20/14 20.0 11.80 15.10
BX 140920C00021000 C 09/20/14 21.0 10.90 14.10
BX 140920C00023000 C 09/20/14 23.0 8.75 10.85
BX 140920C00024000 C 09/20/14 24.0 9.30 9.70
BX 140920C00025000 C 09/20/14 25.0 8.25 8.70
BX 140920C00026000 C 09/20/14 26.0 7.35 7.65
BX 140920C00026500 C 09/20/14 26.5 6.80 7.20
BX 140920C00027000 C 09/20/14 27.0 6.30 6.70
BX 140920C00027500 C 09/20/14 27.5 5.80 6.20
BX 140920C00028000 C 09/20/14 28.0 5.40 5.60
BX 140920C00028500 C 09/20/14 28.5 4.80 5.15
BX 140920C00029000 C 09/20/14 29.0 4.35 4.60
BX 140920C00029500 C 09/20/14 29.5 3.85 4.20
BX 140920C00030000 C 09/20/14 30.0 3.35 3.60
BX 140920C00030500 C 09/20/14 30.5 2.95 3.20
BX 140920C00031000 C 09/20/14 31.0 2.48 2.64
BX 140920C00031500 C 09/20/14 31.5 2.03 2.26
BX 140920C00032000 C 09/20/14 32.0 1.68 1.75
BX 140920C00032500 C 09/20/14 32.5 1.24 1.40
BX 140920C00033000 C 09/20/14 33.0 0.94 1.00
BX 140920C00033500 C 09/20/14 33.5 0.65 0.71
BX 140920C00034000 C 09/20/14 34.0 0.43 0.46
BX 140920C00034500 C 09/20/14 34.5 0.26 0.29
BX 140920C00035000 C 09/20/14 35.0 0.16 0.18
BX 140920C00035500 C 09/20/14 35.5 0.07 0.12
BX 140920C00036000 C 09/20/14 36.0 0.05 0.07
BX 140920C00036500 C 09/20/14 36.5 0.02 0.06
BX 140920C00037000 C 09/20/14 37.0 0.01 0.03
BX 140920C00037500 C 09/20/14 37.5 0.00 0.04
BX 140920C00038000 C 09/20/14 38.0 0.00 0.03
BX 140920C00038500 C 09/20/14 38.5 0.00 0.03
BX 140920C00039000 C 09/20/14 39.0 0.00 0.03
BX 140920C00039500 C 09/20/14 39.5 0.00 0.03
BX 140920C00040000 C 09/20/14 40.0 0.00 0.03
BX 140920C00040500 C 09/20/14 40.5 0.00 0.03
BX 140920C00041000 C 09/20/14 41.0 0.00 0.03
BX 140920C00042000 C 09/20/14 42.0 0.00 0.03
BX 140920C00043000 C 09/20/14 43.0 0.00 0.03
BX 140920C00044000 C 09/20/14 44.0 0.00 0.03
BX 140920C00045000 C 09/20/14 45.0 0.00 0.03
BX 140920C00046000 C 09/20/14 46.0 0.00 0.03
BX 140920C00047000 C 09/20/14 47.0 0.00 0.02
BX 140920C00048000 C 09/20/14 48.0 0.00 0.02
BX 140920C00049000 C 09/20/14 49.0 0.00 0.02
BX 140920C00050000 C 09/20/14 50.0 0.00 0.02
BX 140920P00016000 P 09/20/14 16.0 0.00 0.02
BX 140920P00018000 P 09/20/14 18.0 0.00 0.02
BX 140920P00019000 P 09/20/14 19.0 0.00 0.02
BX 140920P00020000 P 09/20/14 20.0 0.00 0.02
BX 140920P00021000 P 09/20/14 21.0 0.00 0.02
BX 140920P00023000 P 09/20/14 23.0 0.00 0.02
BX 140920P00024000 P 09/20/14 24.0 0.00 0.02
BX 140920P00025000 P 09/20/14 25.0 0.00 0.02
BX 140920P00026000 P 09/20/14 26.0 0.00 0.03
BX 140920P00026500 P 09/20/14 26.5 0.00 0.03
BX 140920P00027000 P 09/20/14 27.0 0.00 0.04
BX 140920P00027500 P 09/20/14 27.5 0.00 0.05
BX 140920P00028000 P 09/20/14 28.0 0.00 0.05
BX 140920P00028500 P 09/20/14 28.5 0.01 0.06
BX 140920P00029000 P 09/20/14 29.0 0.03 0.07
BX 140920P00029500 P 09/20/14 29.5 0.01 0.08
BX 140920P00030000 P 09/20/14 30.0 0.05 0.09
BX 140920P00030500 P 09/20/14 30.5 0.03 0.11
BX 140920P00031000 P 09/20/14 31.0 0.08 0.10
BX 140920P00031500 P 09/20/14 31.5 0.12 0.14
BX 140920P00032000 P 09/20/14 32.0 0.18 0.21
BX 140920P00032500 P 09/20/14 32.5 0.28 0.31
BX 140920P00033000 P 09/20/14 33.0 0.43 0.46
BX 140920P00033500 P 09/20/14 33.5 0.64 0.68
BX 140920P00034000 P 09/20/14 34.0 0.90 0.97
BX 140920P00034500 P 09/20/14 34.5 1.21 1.31
BX 140920P00035000 P 09/20/14 35.0 1.60 1.70
BX 140920P00035500 P 09/20/14 35.5 2.01 2.21
BX 140920P00036000 P 09/20/14 36.0 2.49 2.66
BX 140920P00036500 P 09/20/14 36.5 2.90 3.25
BX 140920P00037000 P 09/20/14 37.0 3.30 3.75
BX 140920P00037500 P 09/20/14 37.5 3.85 4.25
BX 140920P00038000 P 09/20/14 38.0 4.30 4.80
BX 140920P00038500 P 09/20/14 38.5 4.85 5.25
BX 140920P00039000 P 09/20/14 39.0 5.15 5.75
BX 140920P00039500 P 09/20/14 39.5 5.80 6.35
BX 140920P00040000 P 09/20/14 40.0 6.35 6.65
BX 140920P00040500 P 09/20/14 40.5 6.75 7.40
BX 140920P00041000 P 09/20/14 41.0 7.00 7.65
BX 140920P00042000 P 09/20/14 42.0 7.75 9.30
BX 140920P00043000 P 09/20/14 43.0 7.90 11.30
BX 140920P00044000 P 09/20/14 44.0 8.90 12.25
BX 140920P00045000 P 09/20/14 45.0 9.90 13.25
BX 140920P00046000 P 09/20/14 46.0 10.90 14.25
BX 140920P00047000 P 09/20/14 47.0 11.85 13.70
BX 140920P00048000 P 09/20/14 48.0 12.85 14.70
BX 140920P00049000 P 09/20/14 49.0 13.85 15.70
BX 140920P00050000 P 09/20/14 50.0 14.75 18.40
BX 140926C00025000 C 09/26/14 25.0 8.25 8.70
BX 140926C00025500 C 09/26/14 25.5 7.55 8.35
BX 140926C00026000 C 09/26/14 26.0 7.15 7.80
BX 140926C00026500 C 09/26/14 26.5 6.65 7.25
BX 140926C00027000 C 09/26/14 27.0 6.15 6.75
BX 140926C00027500 C 09/26/14 27.5 5.70 6.25
BX 140926C00028000 C 09/26/14 28.0 5.20 5.75
BX 140926C00028500 C 09/26/14 28.5 4.70 5.30
BX 140926C00029000 C 09/26/14 29.0 4.20 4.80
BX 140926C00029500 C 09/26/14 29.5 3.75 4.25
BX 140926C00030000 C 09/26/14 30.0 3.35 3.75
BX 140926C00030500 C 09/26/14 30.5 2.90 3.25
BX 140926C00031000 C 09/26/14 31.0 2.45 2.78
BX 140926C00031500 C 09/26/14 31.5 2.03 2.37
BX 140926C00032000 C 09/26/14 32.0 1.62 1.93
BX 140926C00032500 C 09/26/14 32.5 1.36 1.46
BX 140926C00033000 C 09/26/14 33.0 1.01 1.15
BX 140926C00033500 C 09/26/14 33.5 0.74 0.82
BX 140926C00034000 C 09/26/14 34.0 0.53 0.59
BX 140926C00034500 C 09/26/14 34.5 0.33 0.44
BX 140926C00035000 C 09/26/14 35.0 0.21 0.27
BX 140926C00035500 C 09/26/14 35.5 0.10 0.20
BX 140926C00036000 C 09/26/14 36.0 0.05 0.13
BX 140926C00036500 C 09/26/14 36.5 0.02 0.12
BX 140926C00037000 C 09/26/14 37.0 0.01 0.10
BX 140926C00037500 C 09/26/14 37.5 0.01 0.10
BX 140926C00038000 C 09/26/14 38.0 0.00 0.10
BX 140926C00038500 C 09/26/14 38.5 0.00 0.09
BX 140926C00039000 C 09/26/14 39.0 0.00 0.09
BX 140926C00039500 C 09/26/14 39.5 0.00 0.09
BX 140926C00040000 C 09/26/14 40.0 0.00 0.09
BX 140926C00041000 C 09/26/14 41.0 0.00 0.09
BX 140926P00025000 P 09/26/14 25.0 0.00 0.05
BX 140926P00025500 P 09/26/14 25.5 0.00 0.05
BX 140926P00026000 P 09/26/14 26.0 0.00 0.08
BX 140926P00026500 P 09/26/14 26.5 0.00 0.10
BX 140926P00027000 P 09/26/14 27.0 0.00 0.14
BX 140926P00027500 P 09/26/14 27.5 0.00 0.14
BX 140926P00028000 P 09/26/14 28.0 0.01 0.14
BX 140926P00028500 P 09/26/14 28.5 0.01 0.09
BX 140926P00029000 P 09/26/14 29.0 0.02 0.10
BX 140926P00029500 P 09/26/14 29.5 0.03 0.10
BX 140926P00030000 P 09/26/14 30.0 0.05 0.15
BX 140926P00030500 P 09/26/14 30.5 0.08 0.18
BX 140926P00031000 P 09/26/14 31.0 0.12 0.23
BX 140926P00031500 P 09/26/14 31.5 0.18 0.29
BX 140926P00032000 P 09/26/14 32.0 0.27 0.42
BX 140926P00032500 P 09/26/14 32.5 0.39 0.47
BX 140926P00033000 P 09/26/14 33.0 0.54 0.61
BX 140926P00033500 P 09/26/14 33.5 0.76 0.86
BX 140926P00034000 P 09/26/14 34.0 1.02 1.10
BX 140926P00034500 P 09/26/14 34.5 1.34 1.49
BX 140926P00035000 P 09/26/14 35.0 1.64 1.95
BX 140926P00035500 P 09/26/14 35.5 2.05 2.38
BX 140926P00036000 P 09/26/14 36.0 2.49 2.81
BX 140926P00036500 P 09/26/14 36.5 2.93 3.35
BX 140926P00037000 P 09/26/14 37.0 3.35 3.85
BX 140926P00037500 P 09/26/14 37.5 3.80 4.35
BX 140926P00038000 P 09/26/14 38.0 4.25 4.85
BX 140926P00038500 P 09/26/14 38.5 4.75 5.35
BX 140926P00039000 P 09/26/14 39.0 5.25 5.85
BX 140926P00039500 P 09/26/14 39.5 5.75 6.35
BX 140926P00040000 P 09/26/14 40.0 6.25 6.85
BX 140926P00041000 P 09/26/14 41.0 6.85 8.05
BX 141003C00025500 C 10/03/14 25.5 7.75 8.20
BX 141003C00026000 C 10/03/14 26.0 7.25 7.70
BX 141003C00026500 C 10/03/14 26.5 6.80 7.25
BX 141003C00027000 C 10/03/14 27.0 6.30 6.75
BX 141003C00027500 C 10/03/14 27.5 5.80 6.25
BX 141003C00028000 C 10/03/14 28.0 5.30 5.75
BX 141003C00028500 C 10/03/14 28.5 4.80 5.25
BX 141003C00029000 C 10/03/14 29.0 4.35 4.75
BX 141003C00029500 C 10/03/14 29.5 3.85 4.25
BX 141003C00030000 C 10/03/14 30.0 3.40 3.80
BX 141003C00030500 C 10/03/14 30.5 2.95 3.35
BX 141003C00031000 C 10/03/14 31.0 2.51 2.86
BX 141003C00031500 C 10/03/14 31.5 2.10 2.43
BX 141003C00032000 C 10/03/14 32.0 1.72 2.02
BX 141003C00032500 C 10/03/14 32.5 1.44 1.59
BX 141003C00033000 C 10/03/14 33.0 1.13 1.26
BX 141003C00033500 C 10/03/14 33.5 0.87 0.97
BX 141003C00034000 C 10/03/14 34.0 0.60 0.73
BX 141003C00034500 C 10/03/14 34.5 0.45 0.53
BX 141003C00035000 C 10/03/14 35.0 0.33 0.37
BX 141003C00035500 C 10/03/14 35.5 0.17 0.27
BX 141003C00036000 C 10/03/14 36.0 0.05 0.20
BX 141003C00036500 C 10/03/14 36.5 0.05 0.20
BX 141003C00037000 C 10/03/14 37.0 0.01 0.18
BX 141003C00037500 C 10/03/14 37.5 0.01 0.15
BX 141003C00038000 C 10/03/14 38.0 0.01 0.14
BX 141003C00038500 C 10/03/14 38.5 0.01 0.12
BX 141003C00039000 C 10/03/14 39.0 0.00 0.11
BX 141003C00039500 C 10/03/14 39.5 0.00 0.11
BX 141003C00040000 C 10/03/14 40.0 0.00 0.12
BX 141003C00040500 C 10/03/14 40.5 0.00 0.25
BX 141003C00041000 C 10/03/14 41.0 0.00 0.25
BX 141003C00041500 C 10/03/14 41.5 0.00 0.25
BX 141003C00042000 C 10/03/14 42.0 0.00 0.25
BX 141003C00042500 C 10/03/14 42.5 0.00 0.25
BX 141003C00043000 C 10/03/14 43.0 0.00 0.25
BX 141003C00043500 C 10/03/14 43.5 0.00 0.25
BX 141003C00044000 C 10/03/14 44.0 0.00 0.25
BX 141003P00025500 P 10/03/14 25.5 0.00 0.14
BX 141003P00026000 P 10/03/14 26.0 0.00 0.15
BX 141003P00026500 P 10/03/14 26.5 0.01 0.14
BX 141003P00027000 P 10/03/14 27.0 0.01 0.14
BX 141003P00027500 P 10/03/14 27.5 0.01 0.14
BX 141003P00028000 P 10/03/14 28.0 0.01 0.09
BX 141003P00028500 P 10/03/14 28.5 0.02 0.10
BX 141003P00029000 P 10/03/14 29.0 0.04 0.10
BX 141003P00029500 P 10/03/14 29.5 0.06 0.16
BX 141003P00030000 P 10/03/14 30.0 0.08 0.21
BX 141003P00030500 P 10/03/14 30.5 0.13 0.20
BX 141003P00031000 P 10/03/14 31.0 0.18 0.27
BX 141003P00031500 P 10/03/14 31.5 0.27 0.34
BX 141003P00032000 P 10/03/14 32.0 0.36 0.42
BX 141003P00032500 P 10/03/14 32.5 0.49 0.56
BX 141003P00033000 P 10/03/14 33.0 0.66 0.74
BX 141003P00033500 P 10/03/14 33.5 0.87 0.96
BX 141003P00034000 P 10/03/14 34.0 1.09 1.27
BX 141003P00034500 P 10/03/14 34.5 1.42 1.56
BX 141003P00035000 P 10/03/14 35.0 1.72 2.02
BX 141003P00035500 P 10/03/14 35.5 2.10 2.43
BX 141003P00036000 P 10/03/14 36.0 2.54 2.87
BX 141003P00036500 P 10/03/14 36.5 2.95 3.35
BX 141003P00037000 P 10/03/14 37.0 3.45 3.85
BX 141003P00037500 P 10/03/14 37.5 3.85 4.35
BX 141003P00038000 P 10/03/14 38.0 4.40 4.80
BX 141003P00038500 P 10/03/14 38.5 4.90 5.30
BX 141003P00039000 P 10/03/14 39.0 5.35 5.85
BX 141003P00039500 P 10/03/14 39.5 5.85 6.30
BX 141003P00040000 P 10/03/14 40.0 6.35 6.75
BX 141003P00040500 P 10/03/14 40.5 6.85 7.30
BX 141003P00041000 P 10/03/14 41.0 7.25 7.80
BX 141003P00041500 P 10/03/14 41.5 7.25 8.75
BX 141003P00042000 P 10/03/14 42.0 7.65 9.20
BX 141003P00042500 P 10/03/14 42.5 6.75 11.00
BX 141003P00043000 P 10/03/14 43.0 7.25 11.75
BX 141003P00043500 P 10/03/14 43.5 8.00 12.05
BX 141003P00044000 P 10/03/14 44.0 8.25 12.70
BX 141010C00025500 C 10/10/14 25.5 7.40 8.50
BX 141010C00026000 C 10/10/14 26.0 7.25 7.75
BX 141010C00026500 C 10/10/14 26.5 6.80 7.20
BX 141010C00027000 C 10/10/14 27.0 6.30 6.70
BX 141010C00027500 C 10/10/14 27.5 5.80 6.25
BX 141010C00028000 C 10/10/14 28.0 5.30 5.75
BX 141010C00028500 C 10/10/14 28.5 4.85 5.25
BX 141010C00029000 C 10/10/14 29.0 4.35 4.80
BX 141010C00029500 C 10/10/14 29.5 3.90 4.30
BX 141010C00030000 C 10/10/14 30.0 3.45 3.85
BX 141010C00030500 C 10/10/14 30.5 3.00 3.40
BX 141010C00031000 C 10/10/14 31.0 2.58 2.91
BX 141010C00031500 C 10/10/14 31.5 2.18 2.51
BX 141010C00032000 C 10/10/14 32.0 1.81 2.12
BX 141010C00032500 C 10/10/14 32.5 1.53 1.73
BX 141010C00033000 C 10/10/14 33.0 1.23 1.40
BX 141010C00033500 C 10/10/14 33.5 1.02 1.09
BX 141010C00034000 C 10/10/14 34.0 0.65 0.86
BX 141010C00034500 C 10/10/14 34.5 0.55 0.64
BX 141010C00035000 C 10/10/14 35.0 0.37 0.48
BX 141010C00035500 C 10/10/14 35.5 0.27 0.37
BX 141010C00036000 C 10/10/14 36.0 0.13 0.29
BX 141010C00036500 C 10/10/14 36.5 0.09 0.25
BX 141010C00037000 C 10/10/14 37.0 0.04 0.25
BX 141010C00037500 C 10/10/14 37.5 0.03 0.25
BX 141010C00038000 C 10/10/14 38.0 0.02 0.25
BX 141010C00038500 C 10/10/14 38.5 0.01 0.25
BX 141010C00039000 C 10/10/14 39.0 0.01 0.25
BX 141010C00039500 C 10/10/14 39.5 0.00 0.25
BX 141010C00040000 C 10/10/14 40.0 0.00 0.25
BX 141010C00040500 C 10/10/14 40.5 0.00 0.25
BX 141010C00041000 C 10/10/14 41.0 0.00 0.25
BX 141010C00041500 C 10/10/14 41.5 0.00 0.25
BX 141010C00042000 C 10/10/14 42.0 0.00 0.25
BX 141010C00042500 C 10/10/14 42.5 0.00 0.25
BX 141010C00043000 C 10/10/14 43.0 0.00 0.25
BX 141010C00043500 C 10/10/14 43.5 0.00 0.25
BX 141010C00044000 C 10/10/14 44.0 0.00 0.25
BX 141010P00025500 P 10/10/14 25.5 0.00 0.25
BX 141010P00026000 P 10/10/14 26.0 0.00 0.25
BX 141010P00026500 P 10/10/14 26.5 0.01 0.25
BX 141010P00027000 P 10/10/14 27.0 0.01 0.10
BX 141010P00027500 P 10/10/14 27.5 0.01 0.10
BX 141010P00028000 P 10/10/14 28.0 0.02 0.10
BX 141010P00028500 P 10/10/14 28.5 0.04 0.10
BX 141010P00029000 P 10/10/14 29.0 0.04 0.19
BX 141010P00029500 P 10/10/14 29.5 0.07 0.25
BX 141010P00030000 P 10/10/14 30.0 0.11 0.25
BX 141010P00030500 P 10/10/14 30.5 0.15 0.29
BX 141010P00031000 P 10/10/14 31.0 0.16 0.35
BX 141010P00031500 P 10/10/14 31.5 0.34 0.41
BX 141010P00032000 P 10/10/14 32.0 0.44 0.54
BX 141010P00032500 P 10/10/14 32.5 0.59 0.68
BX 141010P00033000 P 10/10/14 33.0 0.77 0.89
BX 141010P00033500 P 10/10/14 33.5 0.98 1.04
BX 141010P00034000 P 10/10/14 34.0 1.23 1.36
BX 141010P00034500 P 10/10/14 34.5 1.52 1.63
BX 141010P00035000 P 10/10/14 35.0 1.81 2.10
BX 141010P00035500 P 10/10/14 35.5 2.19 2.51
BX 141010P00036000 P 10/10/14 36.0 2.60 2.94
BX 141010P00036500 P 10/10/14 36.5 3.00 3.40
BX 141010P00037000 P 10/10/14 37.0 3.50 3.90
BX 141010P00037500 P 10/10/14 37.5 3.90 4.35
BX 141010P00038000 P 10/10/14 38.0 4.40 4.85
BX 141010P00038500 P 10/10/14 38.5 4.90 5.35
BX 141010P00039000 P 10/10/14 39.0 5.35 5.80
BX 141010P00039500 P 10/10/14 39.5 5.85 6.30
BX 141010P00040000 P 10/10/14 40.0 6.25 6.80
BX 141010P00040500 P 10/10/14 40.5 6.55 7.50
BX 141010P00041000 P 10/10/14 41.0 7.20 7.80
BX 141010P00041500 P 10/10/14 41.5 7.70 8.30
BX 141010P00042000 P 10/10/14 42.0 8.20 8.80
BX 141010P00042500 P 10/10/14 42.5 8.35 9.55
BX 141010P00043000 P 10/10/14 43.0 8.85 10.20
BX 141010P00043500 P 10/10/14 43.5 8.40 11.75
BX 141010P00044000 P 10/10/14 44.0 8.90 12.25
BX 141018C00025000 C 10/18/14 25.0 8.25 8.75
BX 141018C00026000 C 10/18/14 26.0 7.25 7.80
BX 141018C00027000 C 10/18/14 27.0 6.25 6.80
BX 141018C00028000 C 10/18/14 28.0 5.35 5.75
BX 141018C00029000 C 10/18/14 29.0 4.50 4.80
BX 141018C00030000 C 10/18/14 30.0 3.55 3.90
BX 141018C00031000 C 10/18/14 31.0 2.75 3.05
BX 141018C00032000 C 10/18/14 32.0 2.10 2.23
BX 141018C00033000 C 10/18/14 33.0 1.41 1.50
BX 141018C00034000 C 10/18/14 34.0 0.94 0.98
BX 141018C00035000 C 10/18/14 35.0 0.54 0.59
BX 141018C00036000 C 10/18/14 36.0 0.28 0.34
BX 141018C00037000 C 10/18/14 37.0 0.11 0.19
BX 141018C00038000 C 10/18/14 38.0 0.05 0.14
BX 141018C00039000 C 10/18/14 39.0 0.02 0.09
BX 141018C00040000 C 10/18/14 40.0 0.01 0.08
BX 141018C00041000 C 10/18/14 41.0 0.00 0.06
BX 141018P00025000 P 10/18/14 25.0 0.01 0.09
BX 141018P00026000 P 10/18/14 26.0 0.02 0.11
BX 141018P00027000 P 10/18/14 27.0 0.04 0.10
BX 141018P00028000 P 10/18/14 28.0 0.06 0.13
BX 141018P00029000 P 10/18/14 29.0 0.12 0.20
BX 141018P00030000 P 10/18/14 30.0 0.20 0.28
BX 141018P00031000 P 10/18/14 31.0 0.37 0.40
BX 141018P00032000 P 10/18/14 32.0 0.59 0.63
BX 141018P00033000 P 10/18/14 33.0 0.93 0.98
BX 141018P00034000 P 10/18/14 34.0 1.36 1.51
BX 141018P00035000 P 10/18/14 35.0 2.00 2.14
BX 141018P00036000 P 10/18/14 36.0 2.68 2.96
BX 141018P00037000 P 10/18/14 37.0 3.55 3.80
BX 141018P00038000 P 10/18/14 38.0 4.50 4.70
BX 141018P00039000 P 10/18/14 39.0 5.40 5.90
BX 141018P00040000 P 10/18/14 40.0 6.40 6.85
BX 141018P00041000 P 10/18/14 41.0 7.35 7.85
BX 141220C00018000 C 12/20/14 18.0 13.75 17.15
BX 141220C00019000 C 12/20/14 19.0 13.80 14.90
BX 141220C00020000 C 12/20/14 20.0 12.70 14.30
BX 141220C00021000 C 12/20/14 21.0 11.80 12.85
BX 141220C00023000 C 12/20/14 23.0 9.90 10.90
BX 141220C00024000 C 12/20/14 24.0 9.30 9.75
BX 141220C00025000 C 12/20/14 25.0 8.35 8.70
BX 141220C00026000 C 12/20/14 26.0 7.35 7.80
BX 141220C00027000 C 12/20/14 27.0 6.40 6.85
BX 141220C00028000 C 12/20/14 28.0 5.55 5.85
BX 141220C00029000 C 12/20/14 29.0 4.70 4.95
BX 141220C00030000 C 12/20/14 30.0 3.80 4.10
BX 141220C00031000 C 12/20/14 31.0 3.05 3.30
BX 141220C00032000 C 12/20/14 32.0 2.34 2.60
BX 141220C00033000 C 12/20/14 33.0 1.84 2.00
BX 141220C00034000 C 12/20/14 34.0 1.36 1.40
BX 141220C00035000 C 12/20/14 35.0 0.94 1.04
BX 141220C00036000 C 12/20/14 36.0 0.63 0.75
BX 141220C00037000 C 12/20/14 37.0 0.46 0.54
BX 141220C00038000 C 12/20/14 38.0 0.28 0.36
BX 141220C00039000 C 12/20/14 39.0 0.16 0.29
BX 141220C00040000 C 12/20/14 40.0 0.07 0.24
BX 141220C00041000 C 12/20/14 41.0 0.07 0.18
BX 141220C00042000 C 12/20/14 42.0 0.05 0.13
BX 141220C00043000 C 12/20/14 43.0 0.03 0.12
BX 141220C00044000 C 12/20/14 44.0 0.02 0.08
BX 141220C00045000 C 12/20/14 45.0 0.01 0.07
BX 141220C00046000 C 12/20/14 46.0 0.00 0.07
BX 141220C00047000 C 12/20/14 47.0 0.00 0.06
BX 141220C00048000 C 12/20/14 48.0 0.00 0.04
BX 141220P00018000 P 12/20/14 18.0 0.00 0.06
BX 141220P00019000 P 12/20/14 19.0 0.01 0.08
BX 141220P00020000 P 12/20/14 20.0 0.02 0.09
BX 141220P00021000 P 12/20/14 21.0 0.04 0.10
BX 141220P00023000 P 12/20/14 23.0 0.05 0.14
BX 141220P00024000 P 12/20/14 24.0 0.08 0.16
BX 141220P00025000 P 12/20/14 25.0 0.12 0.20
BX 141220P00026000 P 12/20/14 26.0 0.18 0.23
BX 141220P00027000 P 12/20/14 27.0 0.23 0.35
BX 141220P00028000 P 12/20/14 28.0 0.34 0.41
BX 141220P00029000 P 12/20/14 29.0 0.48 0.60
BX 141220P00030000 P 12/20/14 30.0 0.70 0.74
BX 141220P00031000 P 12/20/14 31.0 0.95 1.00
BX 141220P00032000 P 12/20/14 32.0 1.27 1.44
BX 141220P00033000 P 12/20/14 33.0 1.74 1.83
BX 141220P00034000 P 12/20/14 34.0 2.25 2.48
BX 141220P00035000 P 12/20/14 35.0 2.81 3.10
BX 141220P00036000 P 12/20/14 36.0 3.50 3.85
BX 141220P00037000 P 12/20/14 37.0 4.30 4.65
BX 141220P00038000 P 12/20/14 38.0 5.15 5.50
BX 141220P00039000 P 12/20/14 39.0 6.05 6.35
BX 141220P00040000 P 12/20/14 40.0 6.95 7.30
BX 141220P00041000 P 12/20/14 41.0 7.90 8.40
BX 141220P00042000 P 12/20/14 42.0 8.90 9.40
BX 141220P00043000 P 12/20/14 43.0 9.55 10.55
BX 141220P00044000 P 12/20/14 44.0 10.25 11.50
BX 141220P00045000 P 12/20/14 45.0 11.60 12.30
BX 141220P00046000 P 12/20/14 46.0 12.60 13.30
BX 141220P00047000 P 12/20/14 47.0 13.60 14.30
BX 141220P00048000 P 12/20/14 48.0 14.25 15.80
BX 150117C00003000 C 01/17/15 3.0 28.75 32.10
BX 150117C00005000 C 01/17/15 5.0 26.75 30.10
BX 150117C00008000 C 01/17/15 8.0 23.80 27.10
BX 150117C00010000 C 01/17/15 10.0 21.80 25.10
BX 150117C00012000 C 01/17/15 12.0 19.75 23.15
BX 150117C00015000 C 01/17/15 15.0 16.75 20.10
BX 150117C00016000 C 01/17/15 16.0 15.75 19.10
BX 150117C00017000 C 01/17/15 17.0 15.90 16.85
BX 150117C00018000 C 01/17/15 18.0 14.80 15.90
BX 150117C00019000 C 01/17/15 19.0 13.00 14.90
BX 150117C00020000 C 01/17/15 20.0 12.80 13.85
BX 150117C00021000 C 01/17/15 21.0 11.70 13.30
BX 150117C00022000 C 01/17/15 22.0 11.10 11.90
BX 150117C00024000 C 01/17/15 24.0 9.35 9.80
BX 150117C00025000 C 01/17/15 25.0 8.40 9.05
BX 150117C00026000 C 01/17/15 26.0 7.40 7.85
BX 150117C00027000 C 01/17/15 27.0 6.55 6.85
BX 150117C00028000 C 01/17/15 28.0 5.60 5.90
BX 150117C00029000 C 01/17/15 29.0 4.70 5.05
BX 150117C00030000 C 01/17/15 30.0 4.00 4.20
BX 150117C00031000 C 01/17/15 31.0 3.25 3.45
BX 150117C00032000 C 01/17/15 32.0 2.63 2.80
BX 150117C00033000 C 01/17/15 33.0 2.06 2.20
BX 150117C00034000 C 01/17/15 34.0 1.58 1.68
BX 150117C00035000 C 01/17/15 35.0 1.17 1.31
BX 150117C00036000 C 01/17/15 36.0 0.87 0.95
BX 150117C00037000 C 01/17/15 37.0 0.60 0.70
BX 150117C00038000 C 01/17/15 38.0 0.39 0.50
BX 150117C00039000 C 01/17/15 39.0 0.25 0.38
BX 150117C00040000 C 01/17/15 40.0 0.20 0.31
BX 150117C00041000 C 01/17/15 41.0 0.10 0.23
BX 150117C00042000 C 01/17/15 42.0 0.07 0.18
BX 150117C00043000 C 01/17/15 43.0 0.05 0.15
BX 150117C00044000 C 01/17/15 44.0 0.04 0.12
BX 150117C00045000 C 01/17/15 45.0 0.02 0.10
BX 150117C00046000 C 01/17/15 46.0 0.01 0.09
BX 150117C00047000 C 01/17/15 47.0 0.00 0.09
BX 150117C00048000 C 01/17/15 48.0 0.00 0.08
BX 150117C00049000 C 01/17/15 49.0 0.00 0.07
BX 150117C00050000 C 01/17/15 50.0 0.00 0.05
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 0.03
BX 150117P00012000 P 01/17/15 12.0 0.00 0.03
BX 150117P00015000 P 01/17/15 15.0 0.01 0.05
BX 150117P00016000 P 01/17/15 16.0 0.00 0.06
BX 150117P00017000 P 01/17/15 17.0 0.01 0.07
BX 150117P00018000 P 01/17/15 18.0 0.02 0.09
BX 150117P00019000 P 01/17/15 19.0 0.02 0.14
BX 150117P00020000 P 01/17/15 20.0 0.05 0.14
BX 150117P00021000 P 01/17/15 21.0 0.05 0.14
BX 150117P00022000 P 01/17/15 22.0 0.10 0.18
BX 150117P00024000 P 01/17/15 24.0 0.13 0.20
BX 150117P00025000 P 01/17/15 25.0 0.20 0.32
BX 150117P00026000 P 01/17/15 26.0 0.27 0.34
BX 150117P00027000 P 01/17/15 27.0 0.35 0.44
BX 150117P00028000 P 01/17/15 28.0 0.48 0.59
BX 150117P00029000 P 01/17/15 29.0 0.64 0.77
BX 150117P00030000 P 01/17/15 30.0 0.87 0.93
BX 150117P00031000 P 01/17/15 31.0 1.16 1.22
BX 150117P00032000 P 01/17/15 32.0 1.53 1.59
BX 150117P00033000 P 01/17/15 33.0 1.94 2.03
BX 150117P00034000 P 01/17/15 34.0 2.44 2.62
BX 150117P00035000 P 01/17/15 35.0 3.05 3.30
BX 150117P00036000 P 01/17/15 36.0 3.75 3.95
BX 150117P00037000 P 01/17/15 37.0 4.45 4.80
BX 150117P00038000 P 01/17/15 38.0 5.25 5.60
BX 150117P00039000 P 01/17/15 39.0 6.10 6.50
BX 150117P00040000 P 01/17/15 40.0 7.00 7.35
BX 150117P00041000 P 01/17/15 41.0 7.95 8.30
BX 150117P00042000 P 01/17/15 42.0 8.85 9.30
BX 150117P00043000 P 01/17/15 43.0 9.45 10.80
BX 150117P00044000 P 01/17/15 44.0 10.30 11.50
BX 150117P00045000 P 01/17/15 45.0 11.25 12.85
BX 150117P00046000 P 01/17/15 46.0 12.60 13.55
BX 150117P00047000 P 01/17/15 47.0 13.25 14.50
BX 150117P00048000 P 01/17/15 48.0 14.25 15.40
BX 150117P00049000 P 01/17/15 49.0 15.55 16.50
BX 150117P00050000 P 01/17/15 50.0 16.55 17.50
BX 150320C00018000 C 03/20/15 18.0 13.40 17.80
BX 150320C00019000 C 03/20/15 19.0 13.10 15.95
BX 150320C00020000 C 03/20/15 20.0 12.75 14.25
BX 150320C00021000 C 03/20/15 21.0 11.85 13.30
BX 150320C00023000 C 03/20/15 23.0 9.05 12.00
BX 150320C00024000 C 03/20/15 24.0 8.90 10.10
BX 150320C00025000 C 03/20/15 25.0 8.35 9.00
BX 150320C00026000 C 03/20/15 26.0 7.50 7.85
BX 150320C00027000 C 03/20/15 27.0 6.60 6.90
BX 150320C00028000 C 03/20/15 28.0 5.70 6.05
BX 150320C00029000 C 03/20/15 29.0 4.90 5.25
BX 150320C00030000 C 03/20/15 30.0 4.15 4.50
BX 150320C00031000 C 03/20/15 31.0 3.45 3.75
BX 150320C00032000 C 03/20/15 32.0 2.82 3.10
BX 150320C00033000 C 03/20/15 33.0 2.31 2.56
BX 150320C00034000 C 03/20/15 34.0 1.94 2.09
BX 150320C00035000 C 03/20/15 35.0 1.49 1.74
BX 150320C00036000 C 03/20/15 36.0 1.17 1.31
BX 150320C00037000 C 03/20/15 37.0 0.88 1.10
BX 150320C00038000 C 03/20/15 38.0 0.66 0.87
BX 150320C00039000 C 03/20/15 39.0 0.48 0.69
BX 150320C00040000 C 03/20/15 40.0 0.34 0.58
BX 150320C00041000 C 03/20/15 41.0 0.24 0.45
BX 150320C00042000 C 03/20/15 42.0 0.14 0.39
BX 150320C00043000 C 03/20/15 43.0 0.10 0.32
BX 150320C00044000 C 03/20/15 44.0 0.09 0.27
BX 150320C00045000 C 03/20/15 45.0 0.02 0.22
BX 150320C00046000 C 03/20/15 46.0 0.03 0.10
BX 150320C00047000 C 03/20/15 47.0 0.02 0.15
BX 150320C00048000 C 03/20/15 48.0 0.00 0.14
BX 150320C00049000 C 03/20/15 49.0 0.01 0.11
BX 150320P00018000 P 03/20/15 18.0 0.03 0.10
BX 150320P00019000 P 03/20/15 19.0 0.06 0.16
BX 150320P00020000 P 03/20/15 20.0 0.08 0.19
BX 150320P00021000 P 03/20/15 21.0 0.12 0.23
BX 150320P00023000 P 03/20/15 23.0 0.22 0.39
BX 150320P00024000 P 03/20/15 24.0 0.32 0.40
BX 150320P00025000 P 03/20/15 25.0 0.38 0.50
BX 150320P00026000 P 03/20/15 26.0 0.50 0.70
BX 150320P00027000 P 03/20/15 27.0 0.66 0.77
BX 150320P00028000 P 03/20/15 28.0 0.86 1.05
BX 150320P00029000 P 03/20/15 29.0 1.10 1.31
BX 150320P00030000 P 03/20/15 30.0 1.42 1.61
BX 150320P00031000 P 03/20/15 31.0 1.79 1.96
BX 150320P00032000 P 03/20/15 32.0 2.16 2.35
BX 150320P00033000 P 03/20/15 33.0 2.70 2.87
BX 150320P00034000 P 03/20/15 34.0 3.15 3.45
BX 150320P00035000 P 03/20/15 35.0 3.80 4.10
BX 150320P00036000 P 03/20/15 36.0 4.50 4.80
BX 150320P00037000 P 03/20/15 37.0 5.20 5.65
BX 150320P00038000 P 03/20/15 38.0 5.95 6.45
BX 150320P00039000 P 03/20/15 39.0 6.80 7.30
BX 150320P00040000 P 03/20/15 40.0 7.65 8.15
BX 150320P00041000 P 03/20/15 41.0 8.55 9.05
BX 150320P00042000 P 03/20/15 42.0 9.50 9.95
BX 150320P00043000 P 03/20/15 43.0 10.30 10.90
BX 150320P00044000 P 03/20/15 44.0 10.15 12.40
BX 150320P00045000 P 03/20/15 45.0 11.85 13.35
BX 150320P00046000 P 03/20/15 46.0 12.80 14.25
BX 150320P00047000 P 03/20/15 47.0 13.80 14.90
BX 150320P00048000 P 03/20/15 48.0 14.75 15.90
BX 150320P00049000 P 03/20/15 49.0 15.70 17.65
BX 160115C00015000 C 01/15/16 15.0 16.10 20.85
BX 160115C00018000 C 01/15/16 18.0 13.85 17.05
BX 160115C00020000 C 01/15/16 20.0 12.95 14.65
BX 160115C00023000 C 01/15/16 23.0 10.25 11.05
BX 160115C00025000 C 01/15/16 25.0 8.65 9.00
BX 160115C00027000 C 01/15/16 27.0 7.15 7.60
BX 160115C00030000 C 01/15/16 30.0 5.25 5.65
BX 160115C00032000 C 01/15/16 32.0 4.15 4.35
BX 160115C00035000 C 01/15/16 35.0 2.86 3.15
BX 160115C00037000 C 01/15/16 37.0 2.18 2.62
BX 160115C00040000 C 01/15/16 40.0 1.30 1.79
BX 160115C00042000 C 01/15/16 42.0 0.95 1.45
BX 160115C00045000 C 01/15/16 45.0 0.55 0.99
BX 160115C00047000 C 01/15/16 47.0 0.40 0.82
BX 160115C00050000 C 01/15/16 50.0 0.24 0.62
BX 160115P00015000 P 01/15/16 15.0 0.20 0.40
BX 160115P00018000 P 01/15/16 18.0 0.50 0.70
BX 160115P00020000 P 01/15/16 20.0 0.59 0.95
BX 160115P00023000 P 01/15/16 23.0 1.21 1.34
BX 160115P00025000 P 01/15/16 25.0 1.74 1.90
BX 160115P00027000 P 01/15/16 27.0 2.35 2.53
BX 160115P00030000 P 01/15/16 30.0 3.55 3.75
BX 160115P00032000 P 01/15/16 32.0 4.35 4.95
BX 160115P00035000 P 01/15/16 35.0 6.05 6.85
BX 160115P00037000 P 01/15/16 37.0 7.40 8.10
BX 160115P00040000 P 01/15/16 40.0 9.55 10.25
BX 160115P00042000 P 01/15/16 42.0 11.25 12.25
BX 160115P00045000 P 01/15/16 45.0 13.80 14.90
BX 160115P00047000 P 01/15/16 47.0 15.55 16.75
BX 160115P00050000 P 01/15/16 50.0 18.35 19.50

OPRA data is delayed 15 minutes.