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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-08-12)Premium Content

Blackstone Group Lp (BX)
As of Sep 28 2016 11:15AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BX 160930C00020500 C 09/30/16 20.5 4.40 4.70
BX 160930C00021000 C 09/30/16 21.0 3.90 4.25
BX 160930C00021500 C 09/30/16 21.5 3.40 3.55
BX 160930C00022000 C 09/30/16 22.0 2.96 3.05
BX 160930C00022500 C 09/30/16 22.5 2.46 2.53
BX 160930C00023000 C 09/30/16 23.0 1.96 2.03
BX 160930C00023500 C 09/30/16 23.5 1.46 1.52
BX 160930C00024000 C 09/30/16 24.0 0.98 1.04
BX 160930C00024500 C 09/30/16 24.5 0.53 0.59
BX 160930C00025000 C 09/30/16 25.0 0.20 0.23
BX 160930C00025500 C 09/30/16 25.5 0.03 0.06
BX 160930C00026000 C 09/30/16 26.0 0.00 0.06
BX 160930C00026500 C 09/30/16 26.5 0.01 0.16
BX 160930C00027000 C 09/30/16 27.0 0.00 0.15
BX 160930C00027500 C 09/30/16 27.5 0.00 0.01
BX 160930C00028000 C 09/30/16 28.0 0.00 0.15
BX 160930C00028500 C 09/30/16 28.5 0.00 0.02
BX 160930C00029000 C 09/30/16 29.0 0.00 0.02
BX 160930C00029500 C 09/30/16 29.5 0.00 0.02
BX 160930C00030000 C 09/30/16 30.0 0.00 0.02
BX 160930C00030500 C 09/30/16 30.5 0.00 0.02
BX 160930C00031000 C 09/30/16 31.0 0.00 0.02
BX 160930C00031500 C 09/30/16 31.5 0.00 0.02
BX 160930C00032000 C 09/30/16 32.0 0.00 0.02
BX 160930C00032500 C 09/30/16 32.5 0.00 0.02
BX 160930C00033000 C 09/30/16 33.0 0.00 0.15
BX 160930C00033500 C 09/30/16 33.5 0.00 0.15
BX 160930C00034000 C 09/30/16 34.0 0.00 0.15
BX 160930C00034500 C 09/30/16 34.5 0.00 0.15
BX 160930C00035000 C 09/30/16 35.0 0.00 0.15
BX 160930C00035500 C 09/30/16 35.5 0.00 0.15
BX 160930C00036000 C 09/30/16 36.0 0.00 0.15
BX 160930C00036500 C 09/30/16 36.5 0.00 0.15
BX 160930C00037000 C 09/30/16 37.0 0.00 0.15
BX 160930C00037500 C 09/30/16 37.5 0.00 0.15
BX 160930C00038000 C 09/30/16 38.0 0.00 0.15
BX 160930C00038500 C 09/30/16 38.5 0.00 0.15
BX 160930C00039000 C 09/30/16 39.0 0.00 0.15
BX 160930C00039500 C 09/30/16 39.5 0.00 0.15
BX 160930P00020500 P 09/30/16 20.5 0.00 0.02
BX 160930P00021000 P 09/30/16 21.0 0.00 0.02
BX 160930P00021500 P 09/30/16 21.5 0.00 0.02
BX 160930P00022000 P 09/30/16 22.0 0.00 0.02
BX 160930P00022500 P 09/30/16 22.5 0.00 0.02
BX 160930P00023000 P 09/30/16 23.0 0.00 0.02
BX 160930P00023500 P 09/30/16 23.5 0.00 0.16
BX 160930P00024000 P 09/30/16 24.0 0.00 0.17
BX 160930P00024500 P 09/30/16 24.5 0.05 0.09
BX 160930P00025000 P 09/30/16 25.0 0.22 0.25
BX 160930P00025500 P 09/30/16 25.5 0.54 0.59
BX 160930P00026000 P 09/30/16 26.0 1.00 1.05
BX 160930P00026500 P 09/30/16 26.5 1.48 1.55
BX 160930P00027000 P 09/30/16 27.0 1.98 2.05
BX 160930P00027500 P 09/30/16 27.5 2.48 2.55
BX 160930P00028000 P 09/30/16 28.0 2.98 3.10
BX 160930P00028500 P 09/30/16 28.5 3.25 3.60
BX 160930P00029000 P 09/30/16 29.0 3.75 4.10
BX 160930P00029500 P 09/30/16 29.5 4.40 4.60
BX 160930P00030000 P 09/30/16 30.0 4.90 5.10
BX 160930P00030500 P 09/30/16 30.5 5.40 5.60
BX 160930P00031000 P 09/30/16 31.0 5.90 6.10
BX 160930P00031500 P 09/30/16 31.5 6.10 6.60
BX 160930P00032000 P 09/30/16 32.0 6.60 7.10
BX 160930P00032500 P 09/30/16 32.5 7.10 7.65
BX 160930P00033000 P 09/30/16 33.0 7.10 9.50
BX 160930P00033500 P 09/30/16 33.5 7.55 10.05
BX 160930P00034000 P 09/30/16 34.0 8.05 10.55
BX 160930P00034500 P 09/30/16 34.5 8.55 11.05
BX 160930P00035000 P 09/30/16 35.0 9.05 11.55
BX 160930P00035500 P 09/30/16 35.5 9.55 12.05
BX 160930P00036000 P 09/30/16 36.0 10.10 12.55
BX 160930P00036500 P 09/30/16 36.5 10.55 13.05
BX 160930P00037000 P 09/30/16 37.0 11.05 13.55
BX 160930P00037500 P 09/30/16 37.5 11.55 14.05
BX 160930P00038000 P 09/30/16 38.0 12.10 14.55
BX 160930P00038500 P 09/30/16 38.5 12.55 15.05
BX 160930P00039000 P 09/30/16 39.0 13.10 15.55
BX 160930P00039500 P 09/30/16 39.5 13.60 16.00
BX 161007C00019500 C 10/07/16 19.5 5.40 5.55
BX 161007C00020000 C 10/07/16 20.0 4.90 5.05
BX 161007C00021000 C 10/07/16 21.0 3.90 4.05
BX 161007C00021500 C 10/07/16 21.5 3.40 3.80
BX 161007C00022000 C 10/07/16 22.0 2.98 3.10
BX 161007C00022500 C 10/07/16 22.5 2.49 2.55
BX 161007C00023000 C 10/07/16 23.0 2.00 2.05
BX 161007C00023500 C 10/07/16 23.5 1.53 1.59
BX 161007C00024000 C 10/07/16 24.0 1.09 1.15
BX 161007C00024500 C 10/07/16 24.5 0.72 0.74
BX 161007C00025000 C 10/07/16 25.0 0.41 0.43
BX 161007C00025500 C 10/07/16 25.5 0.19 0.21
BX 161007C00026000 C 10/07/16 26.0 0.06 0.10
BX 161007C00026500 C 10/07/16 26.5 0.01 0.12
BX 161007C00027000 C 10/07/16 27.0 0.00 0.16
BX 161007C00027500 C 10/07/16 27.5 0.00 0.16
BX 161007C00028000 C 10/07/16 28.0 0.00 0.16
BX 161007C00028500 C 10/07/16 28.5 0.00 0.15
BX 161007C00029000 C 10/07/16 29.0 0.00 0.15
BX 161007C00029500 C 10/07/16 29.5 0.00 0.15
BX 161007C00030000 C 10/07/16 30.0 0.00 0.15
BX 161007C00030500 C 10/07/16 30.5 0.00 0.15
BX 161007C00031000 C 10/07/16 31.0 0.00 0.15
BX 161007C00031500 C 10/07/16 31.5 0.00 0.15
BX 161007C00032000 C 10/07/16 32.0 0.00 0.15
BX 161007C00032500 C 10/07/16 32.5 0.00 0.15
BX 161007C00033000 C 10/07/16 33.0 0.00 0.15
BX 161007C00033500 C 10/07/16 33.5 0.00 0.15
BX 161007C00034000 C 10/07/16 34.0 0.00 0.15
BX 161007C00034500 C 10/07/16 34.5 0.00 0.15
BX 161007C00035000 C 10/07/16 35.0 0.00 0.15
BX 161007C00035500 C 10/07/16 35.5 0.00 0.15
BX 161007C00036000 C 10/07/16 36.0 0.00 0.15
BX 161007C00036500 C 10/07/16 36.5 0.00 0.15
BX 161007C00037000 C 10/07/16 37.0 0.00 0.15
BX 161007C00037500 C 10/07/16 37.5 0.00 0.15
BX 161007C00038000 C 10/07/16 38.0 0.00 0.15
BX 161007C00038500 C 10/07/16 38.5 0.00 0.15
BX 161007C00039000 C 10/07/16 39.0 0.00 0.15
BX 161007C00039500 C 10/07/16 39.5 0.00 0.15
BX 161007P00019500 P 10/07/16 19.5 0.00 0.04
BX 161007P00020000 P 10/07/16 20.0 0.00 0.04
BX 161007P00021000 P 10/07/16 21.0 0.00 0.16
BX 161007P00021500 P 10/07/16 21.5 0.00 0.16
BX 161007P00022000 P 10/07/16 22.0 0.00 0.16
BX 161007P00022500 P 10/07/16 22.5 0.00 0.17
BX 161007P00023000 P 10/07/16 23.0 0.00 0.15
BX 161007P00023500 P 10/07/16 23.5 0.03 0.09
BX 161007P00024000 P 10/07/16 24.0 0.11 0.14
BX 161007P00024500 P 10/07/16 24.5 0.22 0.25
BX 161007P00025000 P 10/07/16 25.0 0.41 0.44
BX 161007P00025500 P 10/07/16 25.5 0.69 0.72
BX 161007P00026000 P 10/07/16 26.0 1.06 1.12
BX 161007P00026500 P 10/07/16 26.5 1.51 1.56
BX 161007P00027000 P 10/07/16 27.0 1.99 2.05
BX 161007P00027500 P 10/07/16 27.5 2.48 2.55
BX 161007P00028000 P 10/07/16 28.0 2.98 3.10
BX 161007P00028500 P 10/07/16 28.5 3.45 3.60
BX 161007P00029000 P 10/07/16 29.0 3.95 4.10
BX 161007P00029500 P 10/07/16 29.5 4.45 4.60
BX 161007P00030000 P 10/07/16 30.0 4.95 5.10
BX 161007P00030500 P 10/07/16 30.5 5.45 5.60
BX 161007P00031000 P 10/07/16 31.0 5.95 6.10
BX 161007P00031500 P 10/07/16 31.5 6.45 6.60
BX 161007P00032000 P 10/07/16 32.0 6.95 7.10
BX 161007P00032500 P 10/07/16 32.5 7.10 7.60
BX 161007P00033000 P 10/07/16 33.0 7.50 9.50
BX 161007P00033500 P 10/07/16 33.5 7.55 9.00
BX 161007P00034000 P 10/07/16 34.0 8.05 9.65
BX 161007P00034500 P 10/07/16 34.5 8.70 10.00
BX 161007P00035000 P 10/07/16 35.0 9.10 10.60
BX 161007P00035500 P 10/07/16 35.5 9.85 11.00
BX 161007P00036000 P 10/07/16 36.0 10.05 11.90
BX 161007P00036500 P 10/07/16 36.5 10.55 12.00
BX 161007P00037000 P 10/07/16 37.0 11.00 12.65
BX 161007P00037500 P 10/07/16 37.5 11.70 13.40
BX 161007P00038000 P 10/07/16 38.0 12.00 13.50
BX 161007P00038500 P 10/07/16 38.5 12.50 14.00
BX 161007P00039000 P 10/07/16 39.0 13.00 14.50
BX 161007P00039500 P 10/07/16 39.5 13.75 15.20
BX 161014C00019000 C 10/14/16 19.0 5.90 6.10
BX 161014C00020000 C 10/14/16 20.0 4.90 5.05
BX 161014C00020500 C 10/14/16 20.5 4.40 4.55
BX 161014C00021000 C 10/14/16 21.0 3.90 4.10
BX 161014C00021500 C 10/14/16 21.5 3.40 3.60
BX 161014C00022000 C 10/14/16 22.0 3.00 3.10
BX 161014C00022500 C 10/14/16 22.5 2.52 2.57
BX 161014C00023000 C 10/14/16 23.0 2.05 2.11
BX 161014C00023500 C 10/14/16 23.5 1.60 1.66
BX 161014C00024000 C 10/14/16 24.0 1.19 1.24
BX 161014C00024500 C 10/14/16 24.5 0.82 0.86
BX 161014C00025000 C 10/14/16 25.0 0.53 0.55
BX 161014C00025500 C 10/14/16 25.5 0.29 0.33
BX 161014C00026000 C 10/14/16 26.0 0.15 0.18
BX 161014C00026500 C 10/14/16 26.5 0.04 0.21
BX 161014C00027000 C 10/14/16 27.0 0.00 0.15
BX 161014C00027500 C 10/14/16 27.5 0.00 0.35
BX 161014C00028000 C 10/14/16 28.0 0.00 0.14
BX 161014C00028500 C 10/14/16 28.5 0.00 0.50
BX 161014C00029000 C 10/14/16 29.0 0.00 0.25
BX 161014C00029500 C 10/14/16 29.5 0.00 0.50
BX 161014C00030000 C 10/14/16 30.0 0.00 0.16
BX 161014C00030500 C 10/14/16 30.5 0.00 0.50
BX 161014C00031000 C 10/14/16 31.0 0.00 0.50
BX 161014C00031500 C 10/14/16 31.5 0.00 0.50
BX 161014C00032000 C 10/14/16 32.0 0.00 0.50
BX 161014C00032500 C 10/14/16 32.5 0.00 0.50
BX 161014C00033000 C 10/14/16 33.0 0.00 0.50
BX 161014C00033500 C 10/14/16 33.5 0.00 0.50
BX 161014C00034000 C 10/14/16 34.0 0.00 0.50
BX 161014C00034500 C 10/14/16 34.5 0.00 0.50
BX 161014C00035000 C 10/14/16 35.0 0.00 0.50
BX 161014P00019000 P 10/14/16 19.0 0.00 0.50
BX 161014P00020000 P 10/14/16 20.0 0.00 0.50
BX 161014P00020500 P 10/14/16 20.5 0.00 0.50
BX 161014P00021000 P 10/14/16 21.0 0.00 0.50
BX 161014P00021500 P 10/14/16 21.5 0.00 0.50
BX 161014P00022000 P 10/14/16 22.0 0.00 0.50
BX 161014P00022500 P 10/14/16 22.5 0.00 0.50
BX 161014P00023000 P 10/14/16 23.0 0.00 0.47
BX 161014P00023500 P 10/14/16 23.5 0.11 0.16
BX 161014P00024000 P 10/14/16 24.0 0.19 0.23
BX 161014P00024500 P 10/14/16 24.5 0.33 0.36
BX 161014P00025000 P 10/14/16 25.0 0.53 0.55
BX 161014P00025500 P 10/14/16 25.5 0.80 0.83
BX 161014P00026000 P 10/14/16 26.0 1.14 1.19
BX 161014P00026500 P 10/14/16 26.5 1.56 1.61
BX 161014P00027000 P 10/14/16 27.0 2.02 2.07
BX 161014P00027500 P 10/14/16 27.5 2.49 2.55
BX 161014P00028000 P 10/14/16 28.0 2.98 3.10
BX 161014P00028500 P 10/14/16 28.5 3.45 3.60
BX 161014P00029000 P 10/14/16 29.0 3.95 4.10
BX 161014P00029500 P 10/14/16 29.5 4.25 4.60
BX 161014P00030000 P 10/14/16 30.0 4.75 5.10
BX 161014P00030500 P 10/14/16 30.5 5.40 5.60
BX 161014P00031000 P 10/14/16 31.0 5.60 6.10
BX 161014P00031500 P 10/14/16 31.5 6.10 6.60
BX 161014P00032000 P 10/14/16 32.0 6.60 7.10
BX 161014P00032500 P 10/14/16 32.5 7.40 7.65
BX 161014P00033000 P 10/14/16 33.0 5.70 8.35
BX 161014P00033500 P 10/14/16 33.5 6.10 8.75
BX 161014P00034000 P 10/14/16 34.0 6.70 9.25
BX 161014P00034500 P 10/14/16 34.5 7.10 9.85
BX 161014P00035000 P 10/14/16 35.0 9.20 10.25
BX 161021C00018500 C 10/21/16 18.5 6.40 6.55
BX 161021C00019000 C 10/21/16 19.0 5.90 6.10
BX 161021C00019500 C 10/21/16 19.5 5.40 5.60
BX 161021C00020000 C 10/21/16 20.0 4.90 5.10
BX 161021C00020500 C 10/21/16 20.5 4.40 4.60
BX 161021C00021000 C 10/21/16 21.0 3.90 4.10
BX 161021C00021500 C 10/21/16 21.5 3.40 3.60
BX 161021C00022000 C 10/21/16 22.0 3.00 3.10
BX 161021C00022500 C 10/21/16 22.5 2.54 2.63
BX 161021C00023000 C 10/21/16 23.0 2.09 2.15
BX 161021C00023500 C 10/21/16 23.5 1.67 1.73
BX 161021C00024000 C 10/21/16 24.0 1.26 1.33
BX 161021C00024500 C 10/21/16 24.5 0.92 0.95
BX 161021C00025000 C 10/21/16 25.0 0.62 0.65
BX 161021C00025500 C 10/21/16 25.5 0.38 0.42
BX 161021C00026000 C 10/21/16 26.0 0.23 0.25
BX 161021C00026500 C 10/21/16 26.5 0.10 0.15
BX 161021C00027000 C 10/21/16 27.0 0.05 0.12
BX 161021C00027500 C 10/21/16 27.5 0.02 0.18
BX 161021C00028000 C 10/21/16 28.0 0.00 0.13
BX 161021C00028500 C 10/21/16 28.5 0.00 0.14
BX 161021C00029000 C 10/21/16 29.0 0.00 0.10
BX 161021C00029500 C 10/21/16 29.5 0.00 0.50
BX 161021C00030000 C 10/21/16 30.0 0.00 0.08
BX 161021C00030500 C 10/21/16 30.5 0.00 0.50
BX 161021C00031000 C 10/21/16 31.0 0.00 0.50
BX 161021C00031500 C 10/21/16 31.5 0.00 0.50
BX 161021C00032000 C 10/21/16 32.0 0.00 0.50
BX 161021C00032500 C 10/21/16 32.5 0.00 0.50
BX 161021C00033000 C 10/21/16 33.0 0.00 0.50
BX 161021C00033500 C 10/21/16 33.5 0.00 0.50
BX 161021C00034000 C 10/21/16 34.0 0.00 0.50
BX 161021C00035000 C 10/21/16 35.0 0.00 0.50
BX 161021C00036000 C 10/21/16 36.0 0.00 0.50
BX 161021C00037000 C 10/21/16 37.0 0.00 0.50
BX 161021P00018500 P 10/21/16 18.5 0.00 0.50
BX 161021P00019000 P 10/21/16 19.0 0.00 0.50
BX 161021P00019500 P 10/21/16 19.5 0.00 0.50
BX 161021P00020000 P 10/21/16 20.0 0.00 0.50
BX 161021P00020500 P 10/21/16 20.5 0.00 0.50
BX 161021P00021000 P 10/21/16 21.0 0.00 0.50
BX 161021P00021500 P 10/21/16 21.5 0.01 0.32
BX 161021P00022000 P 10/21/16 22.0 0.01 0.14
BX 161021P00022500 P 10/21/16 22.5 0.06 0.16
BX 161021P00023000 P 10/21/16 23.0 0.12 0.15
BX 161021P00023500 P 10/21/16 23.5 0.18 0.21
BX 161021P00024000 P 10/21/16 24.0 0.28 0.30
BX 161021P00024500 P 10/21/16 24.5 0.42 0.45
BX 161021P00025000 P 10/21/16 25.0 0.62 0.65
BX 161021P00025500 P 10/21/16 25.5 0.88 0.92
BX 161021P00026000 P 10/21/16 26.0 1.21 1.26
BX 161021P00026500 P 10/21/16 26.5 1.60 1.66
BX 161021P00027000 P 10/21/16 27.0 2.05 2.11
BX 161021P00027500 P 10/21/16 27.5 2.52 2.58
BX 161021P00028000 P 10/21/16 28.0 3.00 3.15
BX 161021P00028500 P 10/21/16 28.5 3.25 3.65
BX 161021P00029000 P 10/21/16 29.0 3.95 4.10
BX 161021P00029500 P 10/21/16 29.5 4.30 4.75
BX 161021P00030000 P 10/21/16 30.0 4.85 5.15
BX 161021P00030500 P 10/21/16 30.5 5.25 5.75
BX 161021P00031000 P 10/21/16 31.0 5.85 6.15
BX 161021P00031500 P 10/21/16 31.5 6.10 6.75
BX 161021P00032000 P 10/21/16 32.0 6.60 7.25
BX 161021P00032500 P 10/21/16 32.5 7.10 7.75
BX 161021P00033000 P 10/21/16 33.0 7.70 8.35
BX 161021P00033500 P 10/21/16 33.5 7.45 10.10
BX 161021P00034000 P 10/21/16 34.0 8.90 9.15
BX 161021P00035000 P 10/21/16 35.0 9.70 10.35
BX 161021P00036000 P 10/21/16 36.0 9.80 12.10
BX 161021P00037000 P 10/21/16 37.0 11.70 12.55
BX 161028C00019500 C 10/28/16 19.5 5.40 5.60
BX 161028C00020000 C 10/28/16 20.0 4.95 5.10
BX 161028C00020500 C 10/28/16 20.5 4.40 4.60
BX 161028C00021000 C 10/28/16 21.0 3.95 4.15
BX 161028C00021500 C 10/28/16 21.5 3.45 3.65
BX 161028C00022000 C 10/28/16 22.0 3.00 3.20
BX 161028C00022500 C 10/28/16 22.5 2.61 2.68
BX 161028C00023000 C 10/28/16 23.0 2.16 2.24
BX 161028C00023500 C 10/28/16 23.5 1.74 1.83
BX 161028C00024000 C 10/28/16 24.0 1.35 1.44
BX 161028C00024500 C 10/28/16 24.5 1.04 1.09
BX 161028C00025000 C 10/28/16 25.0 0.76 0.80
BX 161028C00025500 C 10/28/16 25.5 0.53 0.56
BX 161028C00026000 C 10/28/16 26.0 0.34 0.39
BX 161028C00026500 C 10/28/16 26.5 0.21 0.26
BX 161028C00027000 C 10/28/16 27.0 0.07 0.42
BX 161028C00027500 C 10/28/16 27.5 0.00 0.20
BX 161028C00028000 C 10/28/16 28.0 0.00 0.20
BX 161028C00028500 C 10/28/16 28.5 0.00 0.50
BX 161028C00029000 C 10/28/16 29.0 0.00 0.10
BX 161028C00029500 C 10/28/16 29.5 0.00 0.50
BX 161028C00030000 C 10/28/16 30.0 0.00 0.14
BX 161028C00030500 C 10/28/16 30.5 0.00 0.50
BX 161028C00031000 C 10/28/16 31.0 0.00 0.50
BX 161028C00031500 C 10/28/16 31.5 0.00 0.50
BX 161028C00032000 C 10/28/16 32.0 0.00 0.50
BX 161028C00032500 C 10/28/16 32.5 0.00 0.50
BX 161028C00033000 C 10/28/16 33.0 0.00 0.50
BX 161028C00033500 C 10/28/16 33.5 0.00 0.50
BX 161028C00034000 C 10/28/16 34.0 0.00 0.50
BX 161028C00034500 C 10/28/16 34.5 0.00 0.50
BX 161028C00035000 C 10/28/16 35.0 0.00 0.50
BX 161028P00019500 P 10/28/16 19.5 0.00 0.50
BX 161028P00020000 P 10/28/16 20.0 0.00 0.50
BX 161028P00020500 P 10/28/16 20.5 0.00 0.33
BX 161028P00021000 P 10/28/16 21.0 0.00 0.50
BX 161028P00021500 P 10/28/16 21.5 0.04 0.18
BX 161028P00022000 P 10/28/16 22.0 0.00 0.49
BX 161028P00022500 P 10/28/16 22.5 0.09 0.42
BX 161028P00023000 P 10/28/16 23.0 0.14 0.24
BX 161028P00023500 P 10/28/16 23.5 0.28 0.31
BX 161028P00024000 P 10/28/16 24.0 0.40 0.42
BX 161028P00024500 P 10/28/16 24.5 0.54 0.58
BX 161028P00025000 P 10/28/16 25.0 0.75 0.80
BX 161028P00025500 P 10/28/16 25.5 1.01 1.07
BX 161028P00026000 P 10/28/16 26.0 1.33 1.39
BX 161028P00026500 P 10/28/16 26.5 1.72 1.78
BX 161028P00027000 P 10/28/16 27.0 2.08 2.19
BX 161028P00027500 P 10/28/16 27.5 2.55 2.64
BX 161028P00028000 P 10/28/16 28.0 3.00 3.20
BX 161028P00028500 P 10/28/16 28.5 3.25 3.65
BX 161028P00029000 P 10/28/16 29.0 3.75 4.15
BX 161028P00029500 P 10/28/16 29.5 4.25 4.65
BX 161028P00030000 P 10/28/16 30.0 4.75 5.15
BX 161028P00030500 P 10/28/16 30.5 5.25 5.70
BX 161028P00031000 P 10/28/16 31.0 5.70 6.15
BX 161028P00031500 P 10/28/16 31.5 6.25 6.65
BX 161028P00032000 P 10/28/16 32.0 6.75 7.15
BX 161028P00032500 P 10/28/16 32.5 7.20 7.65
BX 161028P00033000 P 10/28/16 33.0 5.70 8.35
BX 161028P00033500 P 10/28/16 33.5 8.00 8.75
BX 161028P00034000 P 10/28/16 34.0 6.70 9.35
BX 161028P00034500 P 10/28/16 34.5 7.10 9.85
BX 161028P00035000 P 10/28/16 35.0 9.45 10.25
BX 161104C00019000 C 11/04/16 19.0 5.90 6.10
BX 161104C00019500 C 11/04/16 19.5 5.40 5.65
BX 161104C00020000 C 11/04/16 20.0 4.90 5.15
BX 161104C00020500 C 11/04/16 20.5 4.35 4.60
BX 161104C00021000 C 11/04/16 21.0 3.85 4.10
BX 161104C00021500 C 11/04/16 21.5 3.40 3.65
BX 161104C00022000 C 11/04/16 22.0 3.00 3.20
BX 161104C00022500 C 11/04/16 22.5 2.61 2.72
BX 161104C00023000 C 11/04/16 23.0 2.13 2.24
BX 161104C00023500 C 11/04/16 23.5 1.76 1.83
BX 161104C00024000 C 11/04/16 24.0 1.37 1.45
BX 161104C00024500 C 11/04/16 24.5 1.06 1.11
BX 161104C00025000 C 11/04/16 25.0 0.78 0.82
BX 161104C00025500 C 11/04/16 25.5 0.55 0.58
BX 161104C00026000 C 11/04/16 26.0 0.37 0.42
BX 161104C00026500 C 11/04/16 26.5 0.20 0.30
BX 161104C00027000 C 11/04/16 27.0 0.05 0.45
BX 161104C00027500 C 11/04/16 27.5 0.00 0.49
BX 161104C00028000 C 11/04/16 28.0 0.00 0.50
BX 161104C00028500 C 11/04/16 28.5 0.00 0.50
BX 161104C00029000 C 11/04/16 29.0 0.00 0.50
BX 161104C00029500 C 11/04/16 29.5 0.00 0.50
BX 161104C00030000 C 11/04/16 30.0 0.00 0.16
BX 161104C00030500 C 11/04/16 30.5 0.00 0.50
BX 161104C00031000 C 11/04/16 31.0 0.00 0.50
BX 161104C00031500 C 11/04/16 31.5 0.00 0.50
BX 161104C00032000 C 11/04/16 32.0 0.00 0.50
BX 161104C00032500 C 11/04/16 32.5 0.00 0.50
BX 161104C00033000 C 11/04/16 33.0 0.00 0.50
BX 161104C00033500 C 11/04/16 33.5 0.00 0.50
BX 161104C00034000 C 11/04/16 34.0 0.00 0.50
BX 161104C00034500 C 11/04/16 34.5 0.00 0.50
BX 161104C00035000 C 11/04/16 35.0 0.00 0.50
BX 161104P00019000 P 11/04/16 19.0 0.00 0.50
BX 161104P00019500 P 11/04/16 19.5 0.00 0.50
BX 161104P00020000 P 11/04/16 20.0 0.00 0.50
BX 161104P00020500 P 11/04/16 20.5 0.03 0.18
BX 161104P00021000 P 11/04/16 21.0 0.05 0.20
BX 161104P00021500 P 11/04/16 21.5 0.10 0.17
BX 161104P00022000 P 11/04/16 22.0 0.16 0.22
BX 161104P00022500 P 11/04/16 22.5 0.23 0.28
BX 161104P00023000 P 11/04/16 23.0 0.32 0.36
BX 161104P00023500 P 11/04/16 23.5 0.45 0.48
BX 161104P00024000 P 11/04/16 24.0 0.61 0.64
BX 161104P00024500 P 11/04/16 24.5 0.81 0.84
BX 161104P00025000 P 11/04/16 25.0 1.05 1.09
BX 161104P00025500 P 11/04/16 25.5 1.22 1.40
BX 161104P00026000 P 11/04/16 26.0 1.64 1.74
BX 161104P00026500 P 11/04/16 26.5 2.06 2.13
BX 161104P00027000 P 11/04/16 27.0 2.28 2.56
BX 161104P00027500 P 11/04/16 27.5 2.88 3.10
BX 161104P00028000 P 11/04/16 28.0 3.05 3.60
BX 161104P00028500 P 11/04/16 28.5 3.55 4.05
BX 161104P00029000 P 11/04/16 29.0 4.15 4.50
BX 161104P00029500 P 11/04/16 29.5 4.60 5.00
BX 161104P00030000 P 11/04/16 30.0 5.15 5.50
BX 161104P00030500 P 11/04/16 30.5 5.45 6.05
BX 161104P00031000 P 11/04/16 31.0 5.95 6.55
BX 161104P00031500 P 11/04/16 31.5 6.35 7.05
BX 161104P00032000 P 11/04/16 32.0 6.50 7.60
BX 161104P00032500 P 11/04/16 32.5 7.40 8.00
BX 161104P00033000 P 11/04/16 33.0 6.10 9.80
BX 161104P00033500 P 11/04/16 33.5 6.50 10.35
BX 161104P00034000 P 11/04/16 34.0 7.10 11.05
BX 161104P00034500 P 11/04/16 34.5 7.50 11.50
BX 161104P00035000 P 11/04/16 35.0 9.20 11.65
BX 161118C00017000 C 11/18/16 17.0 7.70 8.30
BX 161118C00018000 C 11/18/16 18.0 6.90 7.10
BX 161118C00019000 C 11/18/16 19.0 5.90 6.15
BX 161118C00020000 C 11/18/16 20.0 4.90 5.15
BX 161118C00021000 C 11/18/16 21.0 3.95 4.15
BX 161118C00022000 C 11/18/16 22.0 3.00 3.20
BX 161118C00023000 C 11/18/16 23.0 2.24 2.28
BX 161118C00024000 C 11/18/16 24.0 1.47 1.53
BX 161118C00025000 C 11/18/16 25.0 0.87 0.91
BX 161118C00026000 C 11/18/16 26.0 0.45 0.48
BX 161118C00027000 C 11/18/16 27.0 0.20 0.24
BX 161118C00028000 C 11/18/16 28.0 0.00 0.20
BX 161118C00029000 C 11/18/16 29.0 0.00 0.11
BX 161118C00030000 C 11/18/16 30.0 0.00 0.07
BX 161118C00031000 C 11/18/16 31.0 0.00 0.05
BX 161118C00032000 C 11/18/16 32.0 0.00 0.03
BX 161118C00033000 C 11/18/16 33.0 0.00 0.03
BX 161118C00034000 C 11/18/16 34.0 0.00 0.03
BX 161118C00035000 C 11/18/16 35.0 0.00 0.03
BX 161118P00017000 P 11/18/16 17.0 0.00 0.11
BX 161118P00018000 P 11/18/16 18.0 0.00 0.13
BX 161118P00019000 P 11/18/16 19.0 0.00 0.18
BX 161118P00020000 P 11/18/16 20.0 0.01 0.21
BX 161118P00021000 P 11/18/16 21.0 0.04 0.30
BX 161118P00022000 P 11/18/16 22.0 0.24 0.29
BX 161118P00023000 P 11/18/16 23.0 0.44 0.47
BX 161118P00024000 P 11/18/16 24.0 0.72 0.76
BX 161118P00025000 P 11/18/16 25.0 1.18 1.22
BX 161118P00026000 P 11/18/16 26.0 1.78 1.86
BX 161118P00027000 P 11/18/16 27.0 2.56 2.66
BX 161118P00028000 P 11/18/16 28.0 3.35 3.60
BX 161118P00029000 P 11/18/16 29.0 4.15 4.55
BX 161118P00030000 P 11/18/16 30.0 5.10 5.55
BX 161118P00031000 P 11/18/16 31.0 6.00 6.60
BX 161118P00032000 P 11/18/16 32.0 6.95 7.60
BX 161118P00033000 P 11/18/16 33.0 8.15 8.50
BX 161118P00034000 P 11/18/16 34.0 8.60 10.05
BX 161118P00035000 P 11/18/16 35.0 9.60 11.05
BX 161216C00013000 C 12/16/16 13.0 11.50 12.80
BX 161216C00014000 C 12/16/16 14.0 10.50 11.30
BX 161216C00015000 C 12/16/16 15.0 8.70 11.05
BX 161216C00016000 C 12/16/16 16.0 8.65 9.30
BX 161216C00017000 C 12/16/16 17.0 7.65 8.55
BX 161216C00018000 C 12/16/16 18.0 6.65 7.55
BX 161216C00019000 C 12/16/16 19.0 4.70 6.70
BX 161216C00020000 C 12/16/16 20.0 4.80 5.60
BX 161216C00021000 C 12/16/16 21.0 3.90 4.35
BX 161216C00022000 C 12/16/16 22.0 3.10 3.30
BX 161216C00023000 C 12/16/16 23.0 2.22 2.44
BX 161216C00024000 C 12/16/16 24.0 1.60 1.67
BX 161216C00025000 C 12/16/16 25.0 1.03 1.07
BX 161216C00026000 C 12/16/16 26.0 0.60 0.64
BX 161216C00027000 C 12/16/16 27.0 0.33 0.39
BX 161216C00028000 C 12/16/16 28.0 0.17 0.31
BX 161216C00029000 C 12/16/16 29.0 0.00 0.21
BX 161216C00030000 C 12/16/16 30.0 0.05 0.10
BX 161216C00031000 C 12/16/16 31.0 0.00 0.09
BX 161216C00032000 C 12/16/16 32.0 0.00 0.06
BX 161216C00033000 C 12/16/16 33.0 0.00 0.05
BX 161216C00034000 C 12/16/16 34.0 0.00 0.06
BX 161216C00035000 C 12/16/16 35.0 0.00 0.05
BX 161216C00036000 C 12/16/16 36.0 0.00 0.03
BX 161216C00037000 C 12/16/16 37.0 0.00 0.03
BX 161216C00038000 C 12/16/16 38.0 0.00 0.03
BX 161216C00039000 C 12/16/16 39.0 0.00 0.03
BX 161216C00040000 C 12/16/16 40.0 0.00 0.03
BX 161216P00013000 P 12/16/16 13.0 0.00 0.05
BX 161216P00014000 P 12/16/16 14.0 0.00 0.05
BX 161216P00015000 P 12/16/16 15.0 0.00 0.10
BX 161216P00016000 P 12/16/16 16.0 0.00 0.12
BX 161216P00017000 P 12/16/16 17.0 0.00 0.16
BX 161216P00018000 P 12/16/16 18.0 0.00 0.19
BX 161216P00019000 P 12/16/16 19.0 0.05 0.20
BX 161216P00020000 P 12/16/16 20.0 0.04 0.30
BX 161216P00021000 P 12/16/16 21.0 0.13 0.38
BX 161216P00022000 P 12/16/16 22.0 0.38 0.43
BX 161216P00023000 P 12/16/16 23.0 0.61 0.64
BX 161216P00024000 P 12/16/16 24.0 0.93 0.95
BX 161216P00025000 P 12/16/16 25.0 1.37 1.42
BX 161216P00026000 P 12/16/16 26.0 1.90 2.09
BX 161216P00027000 P 12/16/16 27.0 2.68 2.75
BX 161216P00028000 P 12/16/16 28.0 3.40 3.75
BX 161216P00029000 P 12/16/16 29.0 4.30 4.65
BX 161216P00030000 P 12/16/16 30.0 4.95 5.70
BX 161216P00031000 P 12/16/16 31.0 5.85 6.70
BX 161216P00032000 P 12/16/16 32.0 6.75 7.70
BX 161216P00033000 P 12/16/16 33.0 7.75 8.70
BX 161216P00034000 P 12/16/16 34.0 8.75 9.75
BX 161216P00035000 P 12/16/16 35.0 9.80 10.70
BX 161216P00036000 P 12/16/16 36.0 10.60 11.90
BX 161216P00037000 P 12/16/16 37.0 10.10 12.90
BX 161216P00038000 P 12/16/16 38.0 12.60 13.90
BX 161216P00039000 P 12/16/16 39.0 13.60 14.90
BX 161216P00040000 P 12/16/16 40.0 14.80 15.85
BX 170120C00012000 C 01/20/17 12.0 12.85 13.10
BX 170120C00013000 C 01/20/17 13.0 10.85 12.30
BX 170120C00014000 C 01/20/17 14.0 10.50 11.30
BX 170120C00015000 C 01/20/17 15.0 9.65 10.30
BX 170120C00016000 C 01/20/17 16.0 8.70 9.30
BX 170120C00017000 C 01/20/17 17.0 6.65 8.75
BX 170120C00018000 C 01/20/17 18.0 6.75 7.35
BX 170120C00019000 C 01/20/17 19.0 4.70 6.85
BX 170120C00020000 C 01/20/17 20.0 4.90 5.35
BX 170120C00021000 C 01/20/17 21.0 3.95 4.45
BX 170120C00022000 C 01/20/17 22.0 3.20 3.35
BX 170120C00023000 C 01/20/17 23.0 2.45 2.60
BX 170120C00024000 C 01/20/17 24.0 1.84 1.91
BX 170120C00025000 C 01/20/17 25.0 1.29 1.34
BX 170120C00026000 C 01/20/17 26.0 0.85 0.90
BX 170120C00027000 C 01/20/17 27.0 0.54 0.59
BX 170120C00028000 C 01/20/17 28.0 0.29 0.39
BX 170120C00029000 C 01/20/17 29.0 0.20 0.25
BX 170120C00030000 C 01/20/17 30.0 0.12 0.14
BX 170120C00031000 C 01/20/17 31.0 0.00 0.15
BX 170120C00032000 C 01/20/17 32.0 0.04 0.06
BX 170120C00033000 C 01/20/17 33.0 0.03 0.09
BX 170120C00034000 C 01/20/17 34.0 0.03 0.06
BX 170120C00035000 C 01/20/17 35.0 0.00 0.05
BX 170120C00036000 C 01/20/17 36.0 0.00 0.04
BX 170120C00037000 C 01/20/17 37.0 0.00 0.04
BX 170120C00038000 C 01/20/17 38.0 0.00 0.03
BX 170120C00039000 C 01/20/17 39.0 0.00 0.05
BX 170120C00040000 C 01/20/17 40.0 0.01 0.03
BX 170120C00041000 C 01/20/17 41.0 0.00 0.04
BX 170120C00042000 C 01/20/17 42.0 0.00 0.04
BX 170120C00043000 C 01/20/17 43.0 0.00 0.03
BX 170120C00044000 C 01/20/17 44.0 0.00 0.03
BX 170120C00045000 C 01/20/17 45.0 0.00 0.04
BX 170120C00050000 C 01/20/17 50.0 0.00 0.03
BX 170120P00012000 P 01/20/17 12.0 0.00 0.07
BX 170120P00013000 P 01/20/17 13.0 0.00 0.10
BX 170120P00014000 P 01/20/17 14.0 0.00 0.12
BX 170120P00015000 P 01/20/17 15.0 0.00 0.16
BX 170120P00016000 P 01/20/17 16.0 0.00 0.18
BX 170120P00017000 P 01/20/17 17.0 0.01 0.21
BX 170120P00018000 P 01/20/17 18.0 0.00 0.27
BX 170120P00019000 P 01/20/17 19.0 0.03 0.33
BX 170120P00020000 P 01/20/17 20.0 0.22 0.32
BX 170120P00021000 P 01/20/17 21.0 0.36 0.45
BX 170120P00022000 P 01/20/17 22.0 0.56 0.62
BX 170120P00023000 P 01/20/17 23.0 0.83 0.88
BX 170120P00024000 P 01/20/17 24.0 1.17 1.22
BX 170120P00025000 P 01/20/17 25.0 1.63 1.68
BX 170120P00026000 P 01/20/17 26.0 2.15 2.27
BX 170120P00027000 P 01/20/17 27.0 2.88 2.96
BX 170120P00028000 P 01/20/17 28.0 3.45 3.95
BX 170120P00029000 P 01/20/17 29.0 4.35 4.80
BX 170120P00030000 P 01/20/17 30.0 5.40 5.65
BX 170120P00031000 P 01/20/17 31.0 5.65 8.70
BX 170120P00032000 P 01/20/17 32.0 6.85 7.65
BX 170120P00033000 P 01/20/17 33.0 7.85 8.65
BX 170120P00034000 P 01/20/17 34.0 8.75 9.75
BX 170120P00035000 P 01/20/17 35.0 10.35 10.50
BX 170120P00036000 P 01/20/17 36.0 10.30 11.65
BX 170120P00037000 P 01/20/17 37.0 11.55 12.90
BX 170120P00038000 P 01/20/17 38.0 11.10 15.25
BX 170120P00039000 P 01/20/17 39.0 13.55 14.70
BX 170120P00040000 P 01/20/17 40.0 14.55 15.65
BX 170120P00041000 P 01/20/17 41.0 14.10 18.25
BX 170120P00042000 P 01/20/17 42.0 16.60 17.70
BX 170120P00043000 P 01/20/17 43.0 16.10 20.35
BX 170120P00044000 P 01/20/17 44.0 17.40 21.50
BX 170120P00045000 P 01/20/17 45.0 19.55 20.70
BX 170120P00050000 P 01/20/17 50.0 24.55 25.90
BX 170317C00013000 C 03/17/17 13.0 11.50 12.35
BX 170317C00014000 C 03/17/17 14.0 10.35 11.35
BX 170317C00015000 C 03/17/17 15.0 9.55 10.35
BX 170317C00016000 C 03/17/17 16.0 8.65 9.35
BX 170317C00017000 C 03/17/17 17.0 7.70 8.35
BX 170317C00018000 C 03/17/17 18.0 6.75 7.35
BX 170317C00019000 C 03/17/17 19.0 5.85 6.35
BX 170317C00020000 C 03/17/17 20.0 4.95 5.40
BX 170317C00021000 C 03/17/17 21.0 4.05 4.55
BX 170317C00022000 C 03/17/17 22.0 3.35 3.70
BX 170317C00023000 C 03/17/17 23.0 2.60 2.84
BX 170317C00024000 C 03/17/17 24.0 2.00 2.21
BX 170317C00025000 C 03/17/17 25.0 1.41 1.68
BX 170317C00026000 C 03/17/17 26.0 1.11 1.23
BX 170317C00027000 C 03/17/17 27.0 0.75 0.92
BX 170317C00028000 C 03/17/17 28.0 0.49 0.67
BX 170317C00029000 C 03/17/17 29.0 0.29 0.47
BX 170317C00030000 C 03/17/17 30.0 0.20 0.34
BX 170317C00031000 C 03/17/17 31.0 0.03 0.33
BX 170317C00032000 C 03/17/17 32.0 0.00 0.25
BX 170317C00033000 C 03/17/17 33.0 0.00 0.19
BX 170317C00034000 C 03/17/17 34.0 0.00 0.15
BX 170317C00035000 C 03/17/17 35.0 0.00 0.11
BX 170317C00036000 C 03/17/17 36.0 0.00 0.10
BX 170317C00037000 C 03/17/17 37.0 0.00 0.08
BX 170317C00038000 C 03/17/17 38.0 0.00 0.06
BX 170317C00039000 C 03/17/17 39.0 0.00 0.05
BX 170317P00013000 P 03/17/17 13.0 0.00 0.19
BX 170317P00014000 P 03/17/17 14.0 0.00 0.22
BX 170317P00015000 P 03/17/17 15.0 0.00 0.28
BX 170317P00016000 P 03/17/17 16.0 0.01 0.33
BX 170317P00017000 P 03/17/17 17.0 0.05 0.37
BX 170317P00018000 P 03/17/17 18.0 0.13 0.48
BX 170317P00019000 P 03/17/17 19.0 0.24 0.47
BX 170317P00020000 P 03/17/17 20.0 0.38 0.62
BX 170317P00021000 P 03/17/17 21.0 0.66 0.81
BX 170317P00022000 P 03/17/17 22.0 0.90 1.07
BX 170317P00023000 P 03/17/17 23.0 1.23 1.40
BX 170317P00024000 P 03/17/17 24.0 1.69 1.82
BX 170317P00025000 P 03/17/17 25.0 2.03 2.32
BX 170317P00026000 P 03/17/17 26.0 2.63 2.92
BX 170317P00027000 P 03/17/17 27.0 3.25 3.75
BX 170317P00028000 P 03/17/17 28.0 4.00 4.55
BX 170317P00029000 P 03/17/17 29.0 4.70 5.40
BX 170317P00030000 P 03/17/17 30.0 5.60 6.20
BX 170317P00031000 P 03/17/17 31.0 6.50 7.10
BX 170317P00032000 P 03/17/17 32.0 7.45 8.05
BX 170317P00033000 P 03/17/17 33.0 8.15 9.25
BX 170317P00034000 P 03/17/17 34.0 9.10 10.00
BX 170317P00035000 P 03/17/17 35.0 10.05 11.20
BX 170317P00036000 P 03/17/17 36.0 10.90 12.05
BX 170317P00037000 P 03/17/17 37.0 11.90 13.15
BX 170317P00038000 P 03/17/17 38.0 12.80 14.15
BX 170317P00039000 P 03/17/17 39.0 13.90 15.15
BX 180119C00013000 C 01/19/18 13.0 10.55 13.75
BX 180119C00015000 C 01/19/18 15.0 9.15 11.15
BX 180119C00018000 C 01/19/18 18.0 7.05 7.50
BX 180119C00020000 C 01/19/18 20.0 5.10 5.55
BX 180119C00023000 C 01/19/18 23.0 3.25 3.65
BX 180119C00025000 C 01/19/18 25.0 2.35 2.63
BX 180119C00028000 C 01/19/18 28.0 1.50 1.58
BX 180119C00030000 C 01/19/18 30.0 1.01 1.11
BX 180119C00032000 C 01/19/18 32.0 0.47 0.79
BX 180119C00035000 C 01/19/18 35.0 0.40 0.47
BX 180119C00037000 C 01/19/18 37.0 0.03 0.49
BX 180119C00040000 C 01/19/18 40.0 0.00 0.35
BX 180119C00042000 C 01/19/18 42.0 0.00 0.30
BX 180119C00045000 C 01/19/18 45.0 0.00 0.20
BX 180119P00013000 P 01/19/18 13.0 0.16 0.41
BX 180119P00015000 P 01/19/18 15.0 0.50 0.69
BX 180119P00018000 P 01/19/18 18.0 1.10 1.30
BX 180119P00020000 P 01/19/18 20.0 1.67 1.96
BX 180119P00023000 P 01/19/18 23.0 2.78 3.25
BX 180119P00025000 P 01/19/18 25.0 3.70 4.35
BX 180119P00028000 P 01/19/18 28.0 5.50 6.40
BX 180119P00030000 P 01/19/18 30.0 7.00 7.90
BX 180119P00032000 P 01/19/18 32.0 8.55 9.60
BX 180119P00035000 P 01/19/18 35.0 11.20 12.25
BX 180119P00037000 P 01/19/18 37.0 13.00 14.80
BX 180119P00040000 P 01/19/18 40.0 15.05 17.95
BX 180119P00042000 P 01/19/18 42.0 17.00 20.20
BX 180119P00045000 P 01/19/18 45.0 19.90 23.00

OPRA data is delayed 15 minutes.