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 (2017-08-11)Premium Content

Blackstone Group Lp (BX)
As of Aug 18 2017 2:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BX 170825C00025000 C 08/25/17 25.0 6.50 6.80
BX 170825C00026000 C 08/25/17 26.0 3.90 7.25
BX 170825C00026500 C 08/25/17 26.5 3.60 6.50
BX 170825C00027000 C 08/25/17 27.0 3.95 5.40
BX 170825C00027500 C 08/25/17 27.5 2.26 5.55
BX 170825C00028000 C 08/25/17 28.0 3.40 4.70
BX 170825C00028500 C 08/25/17 28.5 2.65 3.35
BX 170825C00029000 C 08/25/17 29.0 2.20 2.96
BX 170825C00029500 C 08/25/17 29.5 1.73 2.35
BX 170825C00030000 C 08/25/17 30.0 1.40 2.90
BX 170825C00030500 C 08/25/17 30.5 1.07 1.40
BX 170825C00031000 C 08/25/17 31.0 0.71 0.78
BX 170825C00031500 C 08/25/17 31.5 0.36 0.40
BX 170825C00032000 C 08/25/17 32.0 0.14 0.17
BX 170825C00032500 C 08/25/17 32.5 0.04 0.06
BX 170825C00033000 C 08/25/17 33.0 0.00 0.03
BX 170825C00033500 C 08/25/17 33.5 0.00 0.05
BX 170825C00034000 C 08/25/17 34.0 0.00 0.02
BX 170825C00034500 C 08/25/17 34.5 0.00 0.07
BX 170825C00035000 C 08/25/17 35.0 0.00 0.02
BX 170825C00035500 C 08/25/17 35.5 0.00 0.45
BX 170825C00036000 C 08/25/17 36.0 0.00 0.41
BX 170825C00036500 C 08/25/17 36.5 0.00 0.49
BX 170825C00037000 C 08/25/17 37.0 0.00 0.34
BX 170825C00037500 C 08/25/17 37.5 0.00 0.50
BX 170825C00038000 C 08/25/17 38.0 0.00 0.08
BX 170825C00038500 C 08/25/17 38.5 0.00 0.07
BX 170825C00039000 C 08/25/17 39.0 0.00 0.11
BX 170825C00039500 C 08/25/17 39.5 0.00 0.12
BX 170825C00040000 C 08/25/17 40.0 0.00 0.08
BX 170825C00041000 C 08/25/17 41.0 0.00 0.07
BX 170825C00042000 C 08/25/17 42.0 0.00 0.06
BX 170825P00025000 P 08/25/17 25.0 0.00 0.02
BX 170825P00026000 P 08/25/17 26.0 0.00 0.02
BX 170825P00026500 P 08/25/17 26.5 0.00 0.49
BX 170825P00027000 P 08/25/17 27.0 0.00 0.02
BX 170825P00027500 P 08/25/17 27.5 0.00 0.47
BX 170825P00028000 P 08/25/17 28.0 0.00 0.47
BX 170825P00028500 P 08/25/17 28.5 0.00 0.48
BX 170825P00029000 P 08/25/17 29.0 0.00 0.13
BX 170825P00029500 P 08/25/17 29.5 0.00 0.08
BX 170825P00030000 P 08/25/17 30.0 0.00 0.05
BX 170825P00030500 P 08/25/17 30.5 0.04 0.08
BX 170825P00031000 P 08/25/17 31.0 0.12 0.15
BX 170825P00031500 P 08/25/17 31.5 0.26 0.30
BX 170825P00032000 P 08/25/17 32.0 0.53 0.59
BX 170825P00032500 P 08/25/17 32.5 0.89 0.99
BX 170825P00033000 P 08/25/17 33.0 1.34 1.48
BX 170825P00033500 P 08/25/17 33.5 1.63 2.26
BX 170825P00034000 P 08/25/17 34.0 2.32 2.48
BX 170825P00034500 P 08/25/17 34.5 2.57 2.99
BX 170825P00035000 P 08/25/17 35.0 3.20 3.65
BX 170825P00035500 P 08/25/17 35.5 2.35 5.35
BX 170825P00036000 P 08/25/17 36.0 3.25 6.05
BX 170825P00036500 P 08/25/17 36.5 3.25 6.55
BX 170825P00037000 P 08/25/17 37.0 4.10 7.10
BX 170825P00037500 P 08/25/17 37.5 4.65 7.65
BX 170825P00038000 P 08/25/17 38.0 5.05 8.15
BX 170825P00038500 P 08/25/17 38.5 5.55 8.55
BX 170825P00039000 P 08/25/17 39.0 5.75 9.20
BX 170825P00039500 P 08/25/17 39.5 6.10 9.70
BX 170825P00040000 P 08/25/17 40.0 6.65 10.15
BX 170825P00041000 P 08/25/17 41.0 7.45 11.40
BX 170825P00042000 P 08/25/17 42.0 10.10 10.55
BX 170901C00025000 C 09/01/17 25.0 6.45 6.80
BX 170901C00026000 C 09/01/17 26.0 5.35 6.55
BX 170901C00027000 C 09/01/17 27.0 4.50 4.90
BX 170901C00027500 C 09/01/17 27.5 4.00 4.45
BX 170901C00028000 C 09/01/17 28.0 3.45 4.10
BX 170901C00028500 C 09/01/17 28.5 2.80 3.45
BX 170901C00029000 C 09/01/17 29.0 2.31 2.96
BX 170901C00029500 C 09/01/17 29.5 1.83 2.40
BX 170901C00030000 C 09/01/17 30.0 1.44 1.91
BX 170901C00030500 C 09/01/17 30.5 1.15 1.30
BX 170901C00031000 C 09/01/17 31.0 0.83 0.89
BX 170901C00031500 C 09/01/17 31.5 0.51 0.55
BX 170901C00032000 C 09/01/17 32.0 0.27 0.31
BX 170901C00032500 C 09/01/17 32.5 0.12 0.16
BX 170901C00033000 C 09/01/17 33.0 0.05 0.08
BX 170901C00033500 C 09/01/17 33.5 0.01 0.04
BX 170901C00034000 C 09/01/17 34.0 0.00 0.03
BX 170901C00034500 C 09/01/17 34.5 0.00 0.06
BX 170901C00035000 C 09/01/17 35.0 0.00 0.08
BX 170901C00035500 C 09/01/17 35.5 0.00 0.07
BX 170901C00036000 C 09/01/17 36.0 0.00 0.02
BX 170901C00036500 C 09/01/17 36.5 0.00 0.07
BX 170901C00037000 C 09/01/17 37.0 0.00 0.04
BX 170901C00037500 C 09/01/17 37.5 0.00 0.10
BX 170901C00038000 C 09/01/17 38.0 0.00 0.04
BX 170901C00038500 C 09/01/17 38.5 0.00 0.09
BX 170901C00039000 C 09/01/17 39.0 0.00 0.08
BX 170901C00039500 C 09/01/17 39.5 0.00 0.11
BX 170901C00040000 C 09/01/17 40.0 0.00 0.07
BX 170901C00040500 C 09/01/17 40.5 0.00 0.10
BX 170901C00041000 C 09/01/17 41.0 0.00 0.12
BX 170901C00042000 C 09/01/17 42.0 0.00 0.04
BX 170901P00025000 P 09/01/17 25.0 0.00 0.02
BX 170901P00026000 P 09/01/17 26.0 0.00 0.10
BX 170901P00027000 P 09/01/17 27.0 0.00 0.13
BX 170901P00027500 P 09/01/17 27.5 0.00 0.11
BX 170901P00028000 P 09/01/17 28.0 0.00 0.05
BX 170901P00028500 P 09/01/17 28.5 0.00 0.04
BX 170901P00029000 P 09/01/17 29.0 0.00 0.05
BX 170901P00029500 P 09/01/17 29.5 0.04 0.07
BX 170901P00030000 P 09/01/17 30.0 0.07 0.11
BX 170901P00030500 P 09/01/17 30.5 0.13 0.18
BX 170901P00031000 P 09/01/17 31.0 0.23 0.28
BX 170901P00031500 P 09/01/17 31.5 0.40 0.45
BX 170901P00032000 P 09/01/17 32.0 0.66 0.71
BX 170901P00032500 P 09/01/17 32.5 0.99 1.08
BX 170901P00033000 P 09/01/17 33.0 1.40 1.50
BX 170901P00033500 P 09/01/17 33.5 1.65 2.25
BX 170901P00034000 P 09/01/17 34.0 2.22 2.49
BX 170901P00034500 P 09/01/17 34.5 2.83 2.98
BX 170901P00035000 P 09/01/17 35.0 3.30 3.50
BX 170901P00035500 P 09/01/17 35.5 3.55 5.15
BX 170901P00036000 P 09/01/17 36.0 4.20 4.55
BX 170901P00036500 P 09/01/17 36.5 3.55 6.40
BX 170901P00037000 P 09/01/17 37.0 3.45 7.35
BX 170901P00037500 P 09/01/17 37.5 4.55 6.65
BX 170901P00038000 P 09/01/17 38.0 4.80 8.25
BX 170901P00038500 P 09/01/17 38.5 5.35 8.90
BX 170901P00039000 P 09/01/17 39.0 5.90 9.30
BX 170901P00039500 P 09/01/17 39.5 5.95 9.90
BX 170901P00040000 P 09/01/17 40.0 6.55 10.40
BX 170901P00040500 P 09/01/17 40.5 7.00 10.90
BX 170901P00041000 P 09/01/17 41.0 7.45 11.40
BX 170901P00042000 P 09/01/17 42.0 10.00 10.85
BX 170908C00025000 C 09/08/17 25.0 6.55 6.85
BX 170908C00026000 C 09/08/17 26.0 5.50 5.95
BX 170908C00026500 C 09/08/17 26.5 5.05 5.50
BX 170908C00027500 C 09/08/17 27.5 4.05 4.50
BX 170908C00028000 C 09/08/17 28.0 3.55 3.90
BX 170908C00028500 C 09/08/17 28.5 2.71 3.35
BX 170908C00029000 C 09/08/17 29.0 2.14 2.98
BX 170908C00029500 C 09/08/17 29.5 1.94 2.48
BX 170908C00030000 C 09/08/17 30.0 0.94 2.01
BX 170908C00030500 C 09/08/17 30.5 1.29 1.39
BX 170908C00031000 C 09/08/17 31.0 0.91 1.01
BX 170908C00031500 C 09/08/17 31.5 0.59 0.69
BX 170908C00032000 C 09/08/17 32.0 0.35 0.44
BX 170908C00032500 C 09/08/17 32.5 0.19 0.26
BX 170908C00033000 C 09/08/17 33.0 0.09 0.15
BX 170908C00033500 C 09/08/17 33.5 0.03 0.08
BX 170908C00034000 C 09/08/17 34.0 0.00 0.04
BX 170908C00034500 C 09/08/17 34.5 0.00 0.39
BX 170908C00035000 C 09/08/17 35.0 0.00 0.02
BX 170908C00035500 C 09/08/17 35.5 0.00 0.44
BX 170908C00036000 C 09/08/17 36.0 0.00 0.33
BX 170908C00036500 C 09/08/17 36.5 0.00 0.48
BX 170908C00037000 C 09/08/17 37.0 0.00 0.32
BX 170908C00037500 C 09/08/17 37.5 0.00 0.48
BX 170908C00038000 C 09/08/17 38.0 0.00 0.49
BX 170908C00038500 C 09/08/17 38.5 0.00 0.47
BX 170908C00039000 C 09/08/17 39.0 0.00 0.47
BX 170908C00039500 C 09/08/17 39.5 0.00 0.50
BX 170908C00040000 C 09/08/17 40.0 0.00 0.45
BX 170908C00040500 C 09/08/17 40.5 0.00 0.45
BX 170908C00041000 C 09/08/17 41.0 0.00 0.47
BX 170908C00041500 C 09/08/17 41.5 0.00 0.47
BX 170908P00025000 P 09/08/17 25.0 0.00 0.07
BX 170908P00026000 P 09/08/17 26.0 0.00 0.47
BX 170908P00026500 P 09/08/17 26.5 0.00 0.45
BX 170908P00027500 P 09/08/17 27.5 0.00 0.44
BX 170908P00028000 P 09/08/17 28.0 0.00 0.35
BX 170908P00028500 P 09/08/17 28.5 0.00 0.20
BX 170908P00029000 P 09/08/17 29.0 0.04 0.10
BX 170908P00029500 P 09/08/17 29.5 0.08 0.12
BX 170908P00030000 P 09/08/17 30.0 0.12 0.17
BX 170908P00030500 P 09/08/17 30.5 0.19 0.27
BX 170908P00031000 P 09/08/17 31.0 0.30 0.39
BX 170908P00031500 P 09/08/17 31.5 0.48 0.57
BX 170908P00032000 P 09/08/17 32.0 0.73 0.83
BX 170908P00032500 P 09/08/17 32.5 1.06 1.16
BX 170908P00033000 P 09/08/17 33.0 1.46 1.55
BX 170908P00033500 P 09/08/17 33.5 1.70 2.18
BX 170908P00034000 P 09/08/17 34.0 2.21 2.74
BX 170908P00034500 P 09/08/17 34.5 2.57 3.00
BX 170908P00035000 P 09/08/17 35.0 3.20 3.65
BX 170908P00035500 P 09/08/17 35.5 3.50 5.15
BX 170908P00036000 P 09/08/17 36.0 4.10 4.90
BX 170908P00036500 P 09/08/17 36.5 4.20 6.50
BX 170908P00037000 P 09/08/17 37.0 3.95 6.90
BX 170908P00037500 P 09/08/17 37.5 4.45 7.45
BX 170908P00038000 P 09/08/17 38.0 4.70 8.35
BX 170908P00038500 P 09/08/17 38.5 5.45 8.85
BX 170908P00039000 P 09/08/17 39.0 5.85 9.35
BX 170908P00039500 P 09/08/17 39.5 6.05 9.90
BX 170908P00040000 P 09/08/17 40.0 6.35 10.35
BX 170908P00040500 P 09/08/17 40.5 7.10 10.90
BX 170908P00041000 P 09/08/17 41.0 7.60 11.40
BX 170908P00041500 P 09/08/17 41.5 9.65 10.10
BX 170915C00020000 C 09/15/17 20.0 11.45 11.90
BX 170915C00021000 C 09/15/17 21.0 8.50 12.40
BX 170915C00022000 C 09/15/17 22.0 7.95 11.45
BX 170915C00023000 C 09/15/17 23.0 6.90 10.50
BX 170915C00024000 C 09/15/17 24.0 7.45 7.95
BX 170915C00025000 C 09/15/17 25.0 6.50 6.90
BX 170915C00026000 C 09/15/17 26.0 5.50 5.80
BX 170915C00027000 C 09/15/17 27.0 4.45 4.80
BX 170915C00028000 C 09/15/17 28.0 3.60 3.75
BX 170915C00029000 C 09/15/17 29.0 2.52 2.93
BX 170915C00030000 C 09/15/17 30.0 1.75 2.01
BX 170915C00031000 C 09/15/17 31.0 1.01 1.08
BX 170915C00032000 C 09/15/17 32.0 0.47 0.50
BX 170915C00033000 C 09/15/17 33.0 0.17 0.20
BX 170915C00034000 C 09/15/17 34.0 0.05 0.07
BX 170915C00035000 C 09/15/17 35.0 0.02 0.04
BX 170915C00036000 C 09/15/17 36.0 0.00 0.02
BX 170915C00037000 C 09/15/17 37.0 0.00 0.02
BX 170915C00038000 C 09/15/17 38.0 0.01 0.02
BX 170915C00039000 C 09/15/17 39.0 0.00 0.02
BX 170915C00040000 C 09/15/17 40.0 0.00 0.02
BX 170915P00020000 P 09/15/17 20.0 0.00 0.02
BX 170915P00021000 P 09/15/17 21.0 0.00 0.02
BX 170915P00022000 P 09/15/17 22.0 0.00 0.02
BX 170915P00023000 P 09/15/17 23.0 0.00 0.02
BX 170915P00024000 P 09/15/17 24.0 0.00 0.02
BX 170915P00025000 P 09/15/17 25.0 0.00 0.03
BX 170915P00026000 P 09/15/17 26.0 0.00 0.04
BX 170915P00027000 P 09/15/17 27.0 0.00 0.05
BX 170915P00028000 P 09/15/17 28.0 0.03 0.07
BX 170915P00029000 P 09/15/17 29.0 0.07 0.12
BX 170915P00030000 P 09/15/17 30.0 0.17 0.23
BX 170915P00031000 P 09/15/17 31.0 0.41 0.45
BX 170915P00032000 P 09/15/17 32.0 0.85 0.89
BX 170915P00033000 P 09/15/17 33.0 1.54 1.60
BX 170915P00034000 P 09/15/17 34.0 2.28 2.49
BX 170915P00035000 P 09/15/17 35.0 3.25 3.50
BX 170915P00036000 P 09/15/17 36.0 4.20 4.50
BX 170915P00037000 P 09/15/17 37.0 5.25 5.55
BX 170915P00038000 P 09/15/17 38.0 6.15 6.55
BX 170915P00039000 P 09/15/17 39.0 6.60 9.30
BX 170915P00040000 P 09/15/17 40.0 8.15 8.70
BX 170922C00025000 C 09/22/17 25.0 6.50 6.90
BX 170922C00026000 C 09/22/17 26.0 5.35 6.15
BX 170922C00026500 C 09/22/17 26.5 4.95 5.70
BX 170922C00027000 C 09/22/17 27.0 4.50 5.15
BX 170922C00027500 C 09/22/17 27.5 3.95 4.35
BX 170922C00028000 C 09/22/17 28.0 3.60 3.90
BX 170922C00028500 C 09/22/17 28.5 2.72 3.50
BX 170922C00029000 C 09/22/17 29.0 2.27 3.00
BX 170922C00029500 C 09/22/17 29.5 1.91 2.39
BX 170922C00030000 C 09/22/17 30.0 1.73 1.98
BX 170922C00030500 C 09/22/17 30.5 1.33 1.59
BX 170922C00031000 C 09/22/17 31.0 1.08 1.24
BX 170922C00031500 C 09/22/17 31.5 0.77 0.91
BX 170922C00032000 C 09/22/17 32.0 0.54 0.63
BX 170922C00032500 C 09/22/17 32.5 0.36 0.44
BX 170922C00033000 C 09/22/17 33.0 0.22 0.29
BX 170922C00033500 C 09/22/17 33.5 0.13 0.19
BX 170922C00034000 C 09/22/17 34.0 0.07 0.17
BX 170922C00034500 C 09/22/17 34.5 0.00 0.34
BX 170922C00035000 C 09/22/17 35.0 0.02 0.11
BX 170922C00035500 C 09/22/17 35.5 0.00 0.40
BX 170922C00036000 C 09/22/17 36.0 0.00 0.47
BX 170922C00036500 C 09/22/17 36.5 0.00 0.44
BX 170922C00037000 C 09/22/17 37.0 0.00 0.31
BX 170922C00037500 C 09/22/17 37.5 0.00 0.47
BX 170922C00038000 C 09/22/17 38.0 0.00 0.49
BX 170922C00038500 C 09/22/17 38.5 0.00 0.43
BX 170922C00039000 C 09/22/17 39.0 0.00 0.48
BX 170922C00039500 C 09/22/17 39.5 0.00 0.02
BX 170922C00040000 C 09/22/17 40.0 0.00 0.09
BX 170922P00025000 P 09/22/17 25.0 0.00 0.46
BX 170922P00026000 P 09/22/17 26.0 0.00 0.54
BX 170922P00026500 P 09/22/17 26.5 0.00 0.41
BX 170922P00027000 P 09/22/17 27.0 0.00 0.42
BX 170922P00027500 P 09/22/17 27.5 0.00 0.10
BX 170922P00028000 P 09/22/17 28.0 0.05 0.19
BX 170922P00028500 P 09/22/17 28.5 0.07 0.17
BX 170922P00029000 P 09/22/17 29.0 0.10 0.16
BX 170922P00029500 P 09/22/17 29.5 0.13 0.23
BX 170922P00030000 P 09/22/17 30.0 0.23 0.30
BX 170922P00030500 P 09/22/17 30.5 0.30 0.41
BX 170922P00031000 P 09/22/17 31.0 0.47 0.56
BX 170922P00031500 P 09/22/17 31.5 0.67 0.74
BX 170922P00032000 P 09/22/17 32.0 0.78 1.02
BX 170922P00032500 P 09/22/17 32.5 1.13 1.32
BX 170922P00033000 P 09/22/17 33.0 1.49 1.70
BX 170922P00033500 P 09/22/17 33.5 1.81 2.14
BX 170922P00034000 P 09/22/17 34.0 2.30 2.57
BX 170922P00034500 P 09/22/17 34.5 2.84 3.05
BX 170922P00035000 P 09/22/17 35.0 3.25 3.55
BX 170922P00035500 P 09/22/17 35.5 3.65 4.10
BX 170922P00036000 P 09/22/17 36.0 4.10 4.65
BX 170922P00036500 P 09/22/17 36.5 4.30 5.40
BX 170922P00037000 P 09/22/17 37.0 4.25 6.95
BX 170922P00037500 P 09/22/17 37.5 4.60 7.60
BX 170922P00038000 P 09/22/17 38.0 5.30 7.90
BX 170922P00038500 P 09/22/17 38.5 5.60 8.45
BX 170922P00039000 P 09/22/17 39.0 5.85 8.85
BX 170922P00039500 P 09/22/17 39.5 6.15 9.50
BX 170922P00040000 P 09/22/17 40.0 8.20 8.65
BX 170929C00025000 C 09/29/17 25.0 6.55 6.75
BX 170929C00026500 C 09/29/17 26.5 5.10 5.35
BX 170929C00027000 C 09/29/17 27.0 4.60 4.75
BX 170929C00027500 C 09/29/17 27.5 4.10 4.45
BX 170929C00028000 C 09/29/17 28.0 3.60 3.90
BX 170929C00028500 C 09/29/17 28.5 2.58 4.15
BX 170929C00029000 C 09/29/17 29.0 2.32 2.88
BX 170929C00029500 C 09/29/17 29.5 2.32 2.41
BX 170929C00030000 C 09/29/17 30.0 1.88 2.03
BX 170929C00030500 C 09/29/17 30.5 1.52 1.65
BX 170929C00031000 C 09/29/17 31.0 1.17 1.29
BX 170929C00031500 C 09/29/17 31.5 0.83 0.96
BX 170929C00032000 C 09/29/17 32.0 0.59 0.72
BX 170929C00032500 C 09/29/17 32.5 0.41 0.50
BX 170929C00033000 C 09/29/17 33.0 0.27 0.35
BX 170929C00033500 C 09/29/17 33.5 0.18 0.25
BX 170929C00034000 C 09/29/17 34.0 0.09 0.17
BX 170929C00034500 C 09/29/17 34.5 0.06 0.12
BX 170929C00035000 C 09/29/17 35.0 0.02 0.09
BX 170929C00035500 C 09/29/17 35.5 0.00 0.10
BX 170929C00036000 C 09/29/17 36.0 0.00 0.08
BX 170929C00036500 C 09/29/17 36.5 0.00 0.09
BX 170929C00037000 C 09/29/17 37.0 0.00 0.11
BX 170929C00037500 C 09/29/17 37.5 0.00 0.08
BX 170929C00038000 C 09/29/17 38.0 0.00 0.11
BX 170929C00038500 C 09/29/17 38.5 0.00 0.05
BX 170929C00039000 C 09/29/17 39.0 0.00 0.08
BX 170929C00039500 C 09/29/17 39.5 0.00 0.04
BX 170929C00040000 C 09/29/17 40.0 0.00 0.05
BX 170929C00040500 C 09/29/17 40.5 0.00 0.11
BX 170929P00025000 P 09/29/17 25.0 0.00 0.08
BX 170929P00026500 P 09/29/17 26.5 0.02 0.10
BX 170929P00027000 P 09/29/17 27.0 0.04 0.10
BX 170929P00027500 P 09/29/17 27.5 0.04 0.14
BX 170929P00028000 P 09/29/17 28.0 0.07 0.15
BX 170929P00028500 P 09/29/17 28.5 0.11 0.19
BX 170929P00029000 P 09/29/17 29.0 0.13 0.23
BX 170929P00029500 P 09/29/17 29.5 0.19 0.27
BX 170929P00030000 P 09/29/17 30.0 0.28 0.36
BX 170929P00030500 P 09/29/17 30.5 0.41 0.48
BX 170929P00031000 P 09/29/17 31.0 0.55 0.63
BX 170929P00031500 P 09/29/17 31.5 0.74 0.83
BX 170929P00032000 P 09/29/17 32.0 0.94 1.10
BX 170929P00032500 P 09/29/17 32.5 1.23 1.40
BX 170929P00033000 P 09/29/17 33.0 1.56 1.75
BX 170929P00033500 P 09/29/17 33.5 1.99 2.13
BX 170929P00034000 P 09/29/17 34.0 1.79 2.57
BX 170929P00034500 P 09/29/17 34.5 2.80 3.05
BX 170929P00035000 P 09/29/17 35.0 2.67 4.20
BX 170929P00035500 P 09/29/17 35.5 3.85 4.00
BX 170929P00036000 P 09/29/17 36.0 4.10 4.60
BX 170929P00036500 P 09/29/17 36.5 4.65 5.20
BX 170929P00037000 P 09/29/17 37.0 5.35 5.50
BX 170929P00037500 P 09/29/17 37.5 5.80 6.15
BX 170929P00038000 P 09/29/17 38.0 6.20 6.70
BX 170929P00038500 P 09/29/17 38.5 6.80 7.10
BX 170929P00039000 P 09/29/17 39.0 7.25 7.70
BX 170929P00039500 P 09/29/17 39.5 6.40 9.30
BX 170929P00040000 P 09/29/17 40.0 7.85 9.55
BX 170929P00040500 P 09/29/17 40.5 8.70 9.10
BX 171020C00025000 C 10/20/17 25.0 6.25 6.95
BX 171020C00026000 C 10/20/17 26.0 5.15 6.05
BX 171020C00027000 C 10/20/17 27.0 4.55 4.90
BX 171020C00028000 C 10/20/17 28.0 3.70 4.05
BX 171020C00029000 C 10/20/17 29.0 2.61 3.10
BX 171020C00030000 C 10/20/17 30.0 2.04 2.27
BX 171020C00031000 C 10/20/17 31.0 1.45 1.58
BX 171020C00032000 C 10/20/17 32.0 0.93 1.01
BX 171020C00033000 C 10/20/17 33.0 0.50 0.61
BX 171020C00034000 C 10/20/17 34.0 0.25 0.35
BX 171020C00035000 C 10/20/17 35.0 0.11 0.21
BX 171020C00036000 C 10/20/17 36.0 0.04 0.12
BX 171020C00037000 C 10/20/17 37.0 0.00 0.07
BX 171020C00038000 C 10/20/17 38.0 0.00 0.05
BX 171020C00039000 C 10/20/17 39.0 0.00 0.03
BX 171020C00040000 C 10/20/17 40.0 0.00 0.03
BX 171020P00025000 P 10/20/17 25.0 0.05 0.08
BX 171020P00026000 P 10/20/17 26.0 0.05 0.12
BX 171020P00027000 P 10/20/17 27.0 0.09 0.19
BX 171020P00028000 P 10/20/17 28.0 0.18 0.25
BX 171020P00029000 P 10/20/17 29.0 0.29 0.38
BX 171020P00030000 P 10/20/17 30.0 0.48 0.57
BX 171020P00031000 P 10/20/17 31.0 0.76 0.89
BX 171020P00032000 P 10/20/17 32.0 1.18 1.34
BX 171020P00033000 P 10/20/17 33.0 1.75 1.96
BX 171020P00034000 P 10/20/17 34.0 2.46 2.79
BX 171020P00035000 P 10/20/17 35.0 3.35 3.60
BX 171020P00036000 P 10/20/17 36.0 4.30 4.55
BX 171020P00037000 P 10/20/17 37.0 5.15 5.75
BX 171020P00038000 P 10/20/17 38.0 5.05 7.60
BX 171020P00039000 P 10/20/17 39.0 5.95 8.50
BX 171020P00040000 P 10/20/17 40.0 8.10 8.80
BX 171215C00020000 C 12/15/17 20.0 11.55 11.75
BX 171215C00021000 C 12/15/17 21.0 10.50 11.50
BX 171215C00022000 C 12/15/17 22.0 9.55 9.75
BX 171215C00023000 C 12/15/17 23.0 8.60 8.75
BX 171215C00024000 C 12/15/17 24.0 7.60 7.80
BX 171215C00025000 C 12/15/17 25.0 6.65 6.80
BX 171215C00026000 C 12/15/17 26.0 5.70 5.85
BX 171215C00027000 C 12/15/17 27.0 4.75 4.95
BX 171215C00028000 C 12/15/17 28.0 3.90 4.05
BX 171215C00029000 C 12/15/17 29.0 3.05 3.20
BX 171215C00030000 C 12/15/17 30.0 2.33 2.45
BX 171215C00031000 C 12/15/17 31.0 1.74 1.81
BX 171215C00032000 C 12/15/17 32.0 1.22 1.28
BX 171215C00033000 C 12/15/17 33.0 0.81 0.87
BX 171215C00034000 C 12/15/17 34.0 0.52 0.57
BX 171215C00035000 C 12/15/17 35.0 0.33 0.37
BX 171215C00036000 C 12/15/17 36.0 0.20 0.24
BX 171215C00037000 C 12/15/17 37.0 0.11 0.14
BX 171215C00038000 C 12/15/17 38.0 0.06 0.08
BX 171215C00039000 C 12/15/17 39.0 0.00 0.06
BX 171215C00040000 C 12/15/17 40.0 0.00 0.04
BX 171215C00041000 C 12/15/17 41.0 0.00 0.03
BX 171215P00020000 P 12/15/17 20.0 0.00 0.08
BX 171215P00021000 P 12/15/17 21.0 0.00 0.08
BX 171215P00022000 P 12/15/17 22.0 0.04 0.09
BX 171215P00023000 P 12/15/17 23.0 0.07 0.11
BX 171215P00024000 P 12/15/17 24.0 0.10 0.15
BX 171215P00025000 P 12/15/17 25.0 0.16 0.21
BX 171215P00026000 P 12/15/17 26.0 0.23 0.28
BX 171215P00027000 P 12/15/17 27.0 0.34 0.39
BX 171215P00028000 P 12/15/17 28.0 0.49 0.55
BX 171215P00029000 P 12/15/17 29.0 0.71 0.77
BX 171215P00030000 P 12/15/17 30.0 1.01 1.07
BX 171215P00031000 P 12/15/17 31.0 1.41 1.47
BX 171215P00032000 P 12/15/17 32.0 1.81 2.00
BX 171215P00033000 P 12/15/17 33.0 2.48 2.63
BX 171215P00034000 P 12/15/17 34.0 3.20 3.35
BX 171215P00035000 P 12/15/17 35.0 4.00 4.20
BX 171215P00036000 P 12/15/17 36.0 4.90 5.05
BX 171215P00037000 P 12/15/17 37.0 5.80 6.00
BX 171215P00038000 P 12/15/17 38.0 6.70 6.95
BX 171215P00039000 P 12/15/17 39.0 7.70 7.90
BX 171215P00040000 P 12/15/17 40.0 8.70 8.90
BX 171215P00041000 P 12/15/17 41.0 9.70 9.90
BX 180119C00013000 C 01/19/18 13.0 16.85 20.55
BX 180119C00015000 C 01/19/18 15.0 14.95 17.75
BX 180119C00016000 C 01/19/18 16.0 13.70 17.55
BX 180119C00017000 C 01/19/18 17.0 13.70 16.00
BX 180119C00018000 C 01/19/18 18.0 13.55 13.90
BX 180119C00019000 C 01/19/18 19.0 11.45 14.10
BX 180119C00020000 C 01/19/18 20.0 11.55 11.80
BX 180119C00021000 C 01/19/18 21.0 10.40 10.90
BX 180119C00022000 C 01/19/18 22.0 9.55 9.95
BX 180119C00023000 C 01/19/18 23.0 8.60 8.80
BX 180119C00024000 C 01/19/18 24.0 7.60 8.30
BX 180119C00025000 C 01/19/18 25.0 6.70 6.90
BX 180119C00026000 C 01/19/18 26.0 5.75 5.95
BX 180119C00027000 C 01/19/18 27.0 4.80 5.05
BX 180119C00028000 C 01/19/18 28.0 4.00 4.20
BX 180119C00029000 C 01/19/18 29.0 3.25 3.35
BX 180119C00030000 C 01/19/18 30.0 2.57 2.61
BX 180119C00031000 C 01/19/18 31.0 1.93 1.99
BX 180119C00032000 C 01/19/18 32.0 1.45 1.48
BX 180119C00033000 C 01/19/18 33.0 1.03 1.06
BX 180119C00034000 C 01/19/18 34.0 0.72 0.74
BX 180119C00035000 C 01/19/18 35.0 0.47 0.51
BX 180119C00036000 C 01/19/18 36.0 0.31 0.36
BX 180119C00037000 C 01/19/18 37.0 0.19 0.24
BX 180119C00038000 C 01/19/18 38.0 0.14 0.16
BX 180119C00039000 C 01/19/18 39.0 0.07 0.11
BX 180119C00040000 C 01/19/18 40.0 0.05 0.08
BX 180119C00041000 C 01/19/18 41.0 0.00 0.08
BX 180119C00042000 C 01/19/18 42.0 0.01 0.06
BX 180119C00043000 C 01/19/18 43.0 0.00 0.03
BX 180119C00044000 C 01/19/18 44.0 0.00 0.02
BX 180119C00045000 C 01/19/18 45.0 0.00 0.02
BX 180119P00013000 P 01/19/18 13.0 0.00 0.04
BX 180119P00015000 P 01/19/18 15.0 0.00 0.06
BX 180119P00016000 P 01/19/18 16.0 0.00 0.14
BX 180119P00017000 P 01/19/18 17.0 0.00 0.13
BX 180119P00018000 P 01/19/18 18.0 0.04 0.12
BX 180119P00019000 P 01/19/18 19.0 0.00 0.15
BX 180119P00020000 P 01/19/18 20.0 0.05 0.15
BX 180119P00021000 P 01/19/18 21.0 0.08 0.12
BX 180119P00022000 P 01/19/18 22.0 0.10 0.15
BX 180119P00023000 P 01/19/18 23.0 0.14 0.18
BX 180119P00024000 P 01/19/18 24.0 0.17 0.23
BX 180119P00025000 P 01/19/18 25.0 0.26 0.30
BX 180119P00026000 P 01/19/18 26.0 0.35 0.40
BX 180119P00027000 P 01/19/18 27.0 0.48 0.51
BX 180119P00028000 P 01/19/18 28.0 0.66 0.69
BX 180119P00029000 P 01/19/18 29.0 0.90 0.94
BX 180119P00030000 P 01/19/18 30.0 1.23 1.25
BX 180119P00031000 P 01/19/18 31.0 1.62 1.66
BX 180119P00032000 P 01/19/18 32.0 2.12 2.17
BX 180119P00033000 P 01/19/18 33.0 2.71 2.77
BX 180119P00034000 P 01/19/18 34.0 3.35 3.50
BX 180119P00035000 P 01/19/18 35.0 4.00 4.30
BX 180119P00036000 P 01/19/18 36.0 4.85 5.15
BX 180119P00037000 P 01/19/18 37.0 5.80 6.05
BX 180119P00038000 P 01/19/18 38.0 6.75 7.00
BX 180119P00039000 P 01/19/18 39.0 7.60 7.95
BX 180119P00040000 P 01/19/18 40.0 8.65 8.95
BX 180119P00041000 P 01/19/18 41.0 8.80 9.95
BX 180119P00042000 P 01/19/18 42.0 10.70 10.90
BX 180119P00043000 P 01/19/18 43.0 10.40 13.30
BX 180119P00044000 P 01/19/18 44.0 11.55 14.05
BX 180119P00045000 P 01/19/18 45.0 13.65 13.90
BX 180316C00020000 C 03/16/18 20.0 9.95 13.45
BX 180316C00021000 C 03/16/18 21.0 9.25 12.35
BX 180316C00022000 C 03/16/18 22.0 8.30 11.35
BX 180316C00023000 C 03/16/18 23.0 7.45 10.40
BX 180316C00024000 C 03/16/18 24.0 6.40 9.45
BX 180316C00025000 C 03/16/18 25.0 6.65 7.10
BX 180316C00026000 C 03/16/18 26.0 5.70 6.20
BX 180316C00027000 C 03/16/18 27.0 4.90 5.25
BX 180316C00028000 C 03/16/18 28.0 4.05 4.35
BX 180316C00029000 C 03/16/18 29.0 3.20 4.05
BX 180316C00030000 C 03/16/18 30.0 2.73 2.92
BX 180316C00031000 C 03/16/18 31.0 2.15 2.29
BX 180316C00032000 C 03/16/18 32.0 1.67 1.78
BX 180316C00033000 C 03/16/18 33.0 1.24 1.36
BX 180316C00034000 C 03/16/18 34.0 0.90 1.06
BX 180316C00035000 C 03/16/18 35.0 0.65 0.76
BX 180316C00036000 C 03/16/18 36.0 0.47 0.56
BX 180316C00037000 C 03/16/18 37.0 0.33 0.42
BX 180316C00038000 C 03/16/18 38.0 0.22 0.31
BX 180316C00039000 C 03/16/18 39.0 0.15 0.24
BX 180316C00040000 C 03/16/18 40.0 0.11 0.17
BX 180316C00041000 C 03/16/18 41.0 0.07 0.12
BX 180316C00042000 C 03/16/18 42.0 0.00 0.12
BX 180316C00043000 C 03/16/18 43.0 0.00 0.10
BX 180316C00044000 C 03/16/18 44.0 0.00 0.13
BX 180316C00045000 C 03/16/18 45.0 0.00 0.07
BX 180316P00020000 P 03/16/18 20.0 0.10 0.16
BX 180316P00021000 P 03/16/18 21.0 0.13 0.20
BX 180316P00022000 P 03/16/18 22.0 0.17 0.26
BX 180316P00023000 P 03/16/18 23.0 0.25 0.32
BX 180316P00024000 P 03/16/18 24.0 0.33 0.41
BX 180316P00025000 P 03/16/18 25.0 0.39 0.54
BX 180316P00026000 P 03/16/18 26.0 0.57 0.65
BX 180316P00027000 P 03/16/18 27.0 0.76 0.84
BX 180316P00028000 P 03/16/18 28.0 1.00 1.08
BX 180316P00029000 P 03/16/18 29.0 1.30 1.39
BX 180316P00030000 P 03/16/18 30.0 1.63 1.76
BX 180316P00031000 P 03/16/18 31.0 2.11 2.22
BX 180316P00032000 P 03/16/18 32.0 2.54 2.76
BX 180316P00033000 P 03/16/18 33.0 3.10 3.40
BX 180316P00034000 P 03/16/18 34.0 3.85 4.05
BX 180316P00035000 P 03/16/18 35.0 4.60 4.85
BX 180316P00036000 P 03/16/18 36.0 5.35 5.70
BX 180316P00037000 P 03/16/18 37.0 6.20 6.55
BX 180316P00038000 P 03/16/18 38.0 7.05 7.50
BX 180316P00039000 P 03/16/18 39.0 7.95 8.40
BX 180316P00040000 P 03/16/18 40.0 8.40 9.60
BX 180316P00041000 P 03/16/18 41.0 8.60 12.10
BX 180316P00042000 P 03/16/18 42.0 9.65 12.80
BX 180316P00043000 P 03/16/18 43.0 10.75 13.70
BX 180316P00044000 P 03/16/18 44.0 11.50 14.85
BX 180316P00045000 P 03/16/18 45.0 13.50 14.70
BX 190118C00013000 C 01/18/19 13.0 16.40 20.90
BX 190118C00015000 C 01/18/19 15.0 14.30 19.00
BX 190118C00018000 C 01/18/19 18.0 11.40 15.90
BX 190118C00020000 C 01/18/19 20.0 10.00 14.10
BX 190118C00022000 C 01/18/19 22.0 9.30 10.20
BX 190118C00025000 C 01/18/19 25.0 6.85 7.45
BX 190118C00027000 C 01/18/19 27.0 5.30 5.80
BX 190118C00030000 C 01/18/19 30.0 3.55 3.75
BX 190118C00032000 C 01/18/19 32.0 2.63 2.85
BX 190118C00035000 C 01/18/19 35.0 1.63 1.79
BX 190118C00040000 C 01/18/19 40.0 0.66 0.78
BX 190118C00045000 C 01/18/19 45.0 0.24 0.41
BX 190118P00013000 P 01/18/19 13.0 0.10 0.35
BX 190118P00015000 P 01/18/19 15.0 0.15 0.50
BX 190118P00018000 P 01/18/19 18.0 0.27 0.60
BX 190118P00020000 P 01/18/19 20.0 0.52 0.67
BX 190118P00022000 P 01/18/19 22.0 0.78 0.92
BX 190118P00025000 P 01/18/19 25.0 1.42 1.57
BX 190118P00027000 P 01/18/19 27.0 2.04 2.17
BX 190118P00030000 P 01/18/19 30.0 3.25 3.45
BX 190118P00032000 P 01/18/19 32.0 4.20 4.60
BX 190118P00035000 P 01/18/19 35.0 6.25 6.60
BX 190118P00040000 P 01/18/19 40.0 9.65 11.40
BX 190118P00045000 P 01/18/19 45.0 14.25 15.95

OPRA data is delayed 15 minutes.