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


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BX 141031C00021000 C 10/31/14 21.0 8.65 8.85
BX 141031C00022000 C 10/31/14 22.0 7.45 7.85
BX 141031C00023000 C 10/31/14 23.0 6.45 6.85
BX 141031C00023500 C 10/31/14 23.5 5.95 6.35
BX 141031C00024000 C 10/31/14 24.0 5.55 5.85
BX 141031C00024500 C 10/31/14 24.5 5.10 5.40
BX 141031C00025000 C 10/31/14 25.0 4.65 4.85
BX 141031C00025500 C 10/31/14 25.5 4.15 4.35
BX 141031C00026000 C 10/31/14 26.0 3.65 3.85
BX 141031C00026500 C 10/31/14 26.5 3.15 3.35
BX 141031C00027000 C 10/31/14 27.0 2.69 2.79
BX 141031C00027500 C 10/31/14 27.5 2.19 2.29
BX 141031C00028000 C 10/31/14 28.0 1.70 1.80
BX 141031C00028500 C 10/31/14 28.5 1.20 1.31
BX 141031C00029000 C 10/31/14 29.0 0.73 0.82
BX 141031C00029500 C 10/31/14 29.5 0.34 0.38
BX 141031C00030000 C 10/31/14 30.0 0.08 0.10
BX 141031C00030500 C 10/31/14 30.5 0.01 0.05
BX 141031C00031000 C 10/31/14 31.0 0.00 0.04
BX 141031C00031500 C 10/31/14 31.5 0.00 0.04
BX 141031C00032000 C 10/31/14 32.0 0.00 0.02
BX 141031C00032500 C 10/31/14 32.5 0.00 0.02
BX 141031C00033000 C 10/31/14 33.0 0.00 0.02
BX 141031C00033500 C 10/31/14 33.5 0.00 0.02
BX 141031C00034000 C 10/31/14 34.0 0.00 0.02
BX 141031C00034500 C 10/31/14 34.5 0.00 0.02
BX 141031C00035000 C 10/31/14 35.0 0.00 0.06
BX 141031C00035500 C 10/31/14 35.5 0.00 0.02
BX 141031C00036000 C 10/31/14 36.0 0.00 0.06
BX 141031C00036500 C 10/31/14 36.5 0.00 0.06
BX 141031C00037000 C 10/31/14 37.0 0.00 0.06
BX 141031C00037500 C 10/31/14 37.5 0.00 0.02
BX 141031C00038000 C 10/31/14 38.0 0.00 0.06
BX 141031C00038500 C 10/31/14 38.5 0.00 0.06
BX 141031C00039000 C 10/31/14 39.0 0.00 0.06
BX 141031C00039500 C 10/31/14 39.5 0.00 0.06
BX 141031C00040000 C 10/31/14 40.0 0.00 0.02
BX 141031C00040500 C 10/31/14 40.5 0.00 0.06
BX 141031C00041000 C 10/31/14 41.0 0.00 0.06
BX 141031C00041500 C 10/31/14 41.5 0.00 0.02
BX 141031P00021000 P 10/31/14 21.0 0.00 0.02
BX 141031P00022000 P 10/31/14 22.0 0.00 0.02
BX 141031P00023000 P 10/31/14 23.0 0.00 0.02
BX 141031P00023500 P 10/31/14 23.5 0.00 0.02
BX 141031P00024000 P 10/31/14 24.0 0.00 0.02
BX 141031P00024500 P 10/31/14 24.5 0.00 0.02
BX 141031P00025000 P 10/31/14 25.0 0.00 0.02
BX 141031P00025500 P 10/31/14 25.5 0.00 0.02
BX 141031P00026000 P 10/31/14 26.0 0.00 0.02
BX 141031P00026500 P 10/31/14 26.5 0.00 0.02
BX 141031P00027000 P 10/31/14 27.0 0.00 0.02
BX 141031P00027500 P 10/31/14 27.5 0.00 0.02
BX 141031P00028000 P 10/31/14 28.0 0.00 0.05
BX 141031P00028500 P 10/31/14 28.5 0.00 0.07
BX 141031P00029000 P 10/31/14 29.0 0.02 0.09
BX 141031P00029500 P 10/31/14 29.5 0.08 0.11
BX 141031P00030000 P 10/31/14 30.0 0.31 0.36
BX 141031P00030500 P 10/31/14 30.5 0.73 0.83
BX 141031P00031000 P 10/31/14 31.0 1.21 1.32
BX 141031P00031500 P 10/31/14 31.5 1.70 1.82
BX 141031P00032000 P 10/31/14 32.0 2.20 2.32
BX 141031P00032500 P 10/31/14 32.5 2.70 2.82
BX 141031P00033000 P 10/31/14 33.0 3.15 3.35
BX 141031P00033500 P 10/31/14 33.5 3.65 3.85
BX 141031P00034000 P 10/31/14 34.0 4.15 4.35
BX 141031P00034500 P 10/31/14 34.5 4.65 4.85
BX 141031P00035000 P 10/31/14 35.0 5.10 5.45
BX 141031P00035500 P 10/31/14 35.5 5.60 5.90
BX 141031P00036000 P 10/31/14 36.0 6.10 6.35
BX 141031P00036500 P 10/31/14 36.5 6.60 6.95
BX 141031P00037000 P 10/31/14 37.0 7.15 7.35
BX 141031P00037500 P 10/31/14 37.5 7.65 8.05
BX 141031P00038000 P 10/31/14 38.0 8.15 8.55
BX 141031P00038500 P 10/31/14 38.5 8.65 8.85
BX 141031P00039000 P 10/31/14 39.0 8.95 9.35
BX 141031P00039500 P 10/31/14 39.5 9.65 9.85
BX 141031P00040000 P 10/31/14 40.0 10.15 10.40
BX 141031P00040500 P 10/31/14 40.5 10.40 11.10
BX 141031P00041000 P 10/31/14 41.0 10.65 12.05
BX 141031P00041500 P 10/31/14 41.5 11.40 12.55
BX 141107C00021000 C 11/07/14 21.0 8.65 8.85
BX 141107C00022000 C 11/07/14 22.0 7.00 8.80
BX 141107C00022500 C 11/07/14 22.5 7.15 7.35
BX 141107C00023000 C 11/07/14 23.0 6.65 6.85
BX 141107C00023500 C 11/07/14 23.5 6.15 6.35
BX 141107C00024000 C 11/07/14 24.0 5.65 5.85
BX 141107C00024500 C 11/07/14 24.5 5.15 5.35
BX 141107C00025000 C 11/07/14 25.0 4.65 4.85
BX 141107C00025500 C 11/07/14 25.5 4.20 4.35
BX 141107C00026000 C 11/07/14 26.0 3.70 3.85
BX 141107C00026500 C 11/07/14 26.5 3.20 3.35
BX 141107C00027000 C 11/07/14 27.0 2.74 2.84
BX 141107C00027500 C 11/07/14 27.5 2.25 2.36
BX 141107C00028000 C 11/07/14 28.0 1.78 1.88
BX 141107C00028500 C 11/07/14 28.5 1.36 1.42
BX 141107C00029000 C 11/07/14 29.0 0.96 1.01
BX 141107C00029500 C 11/07/14 29.5 0.60 0.65
BX 141107C00030000 C 11/07/14 30.0 0.32 0.38
BX 141107C00030500 C 11/07/14 30.5 0.17 0.20
BX 141107C00031000 C 11/07/14 31.0 0.08 0.10
BX 141107C00031500 C 11/07/14 31.5 0.01 0.07
BX 141107C00032000 C 11/07/14 32.0 0.00 0.08
BX 141107C00032500 C 11/07/14 32.5 0.00 0.08
BX 141107C00033000 C 11/07/14 33.0 0.00 0.08
BX 141107C00033500 C 11/07/14 33.5 0.00 0.07
BX 141107C00034000 C 11/07/14 34.0 0.00 0.07
BX 141107C00034500 C 11/07/14 34.5 0.00 0.06
BX 141107C00035000 C 11/07/14 35.0 0.00 0.06
BX 141107C00035500 C 11/07/14 35.5 0.00 0.06
BX 141107C00036000 C 11/07/14 36.0 0.00 0.11
BX 141107C00036500 C 11/07/14 36.5 0.00 0.11
BX 141107C00037000 C 11/07/14 37.0 0.00 0.11
BX 141107C00037500 C 11/07/14 37.5 0.00 0.02
BX 141107C00038000 C 11/07/14 38.0 0.00 0.11
BX 141107C00038500 C 11/07/14 38.5 0.00 0.11
BX 141107C00039000 C 11/07/14 39.0 0.00 0.11
BX 141107C00039500 C 11/07/14 39.5 0.00 0.11
BX 141107C00040000 C 11/07/14 40.0 0.00 0.02
BX 141107C00040500 C 11/07/14 40.5 0.00 0.11
BX 141107C00041000 C 11/07/14 41.0 0.00 0.11
BX 141107C00042000 C 11/07/14 42.0 0.00 0.02
BX 141107P00021000 P 11/07/14 21.0 0.00 0.03
BX 141107P00022000 P 11/07/14 22.0 0.00 0.03
BX 141107P00022500 P 11/07/14 22.5 0.00 0.03
BX 141107P00023000 P 11/07/14 23.0 0.00 0.02
BX 141107P00023500 P 11/07/14 23.5 0.00 0.02
BX 141107P00024000 P 11/07/14 24.0 0.00 0.10
BX 141107P00024500 P 11/07/14 24.5 0.00 0.05
BX 141107P00025000 P 11/07/14 25.0 0.00 0.05
BX 141107P00025500 P 11/07/14 25.5 0.00 0.14
BX 141107P00026000 P 11/07/14 26.0 0.02 0.14
BX 141107P00026500 P 11/07/14 26.5 0.02 0.14
BX 141107P00027000 P 11/07/14 27.0 0.04 0.14
BX 141107P00027500 P 11/07/14 27.5 0.05 0.11
BX 141107P00028000 P 11/07/14 28.0 0.08 0.17
BX 141107P00028500 P 11/07/14 28.5 0.12 0.15
BX 141107P00029000 P 11/07/14 29.0 0.21 0.25
BX 141107P00029500 P 11/07/14 29.5 0.35 0.38
BX 141107P00030000 P 11/07/14 30.0 0.58 0.64
BX 141107P00030500 P 11/07/14 30.5 0.90 0.96
BX 141107P00031000 P 11/07/14 31.0 1.28 1.39
BX 141107P00031500 P 11/07/14 31.5 1.73 1.83
BX 141107P00032000 P 11/07/14 32.0 2.21 2.32
BX 141107P00032500 P 11/07/14 32.5 2.71 2.81
BX 141107P00033000 P 11/07/14 33.0 3.15 3.35
BX 141107P00033500 P 11/07/14 33.5 3.65 3.85
BX 141107P00034000 P 11/07/14 34.0 4.15 4.35
BX 141107P00034500 P 11/07/14 34.5 4.65 4.85
BX 141107P00035000 P 11/07/14 35.0 5.15 5.35
BX 141107P00035500 P 11/07/14 35.5 5.65 5.85
BX 141107P00036000 P 11/07/14 36.0 6.15 6.35
BX 141107P00036500 P 11/07/14 36.5 6.50 7.05
BX 141107P00037000 P 11/07/14 37.0 7.15 7.35
BX 141107P00037500 P 11/07/14 37.5 7.65 8.10
BX 141107P00038000 P 11/07/14 38.0 7.95 8.60
BX 141107P00038500 P 11/07/14 38.5 8.60 8.90
BX 141107P00039000 P 11/07/14 39.0 8.90 9.80
BX 141107P00039500 P 11/07/14 39.5 9.50 9.95
BX 141107P00040000 P 11/07/14 40.0 9.95 10.55
BX 141107P00040500 P 11/07/14 40.5 10.40 11.55
BX 141107P00041000 P 11/07/14 41.0 10.90 12.05
BX 141107P00042000 P 11/07/14 42.0 12.00 12.55
BX 141114C00021000 C 11/14/14 21.0 8.65 8.85
BX 141114C00023000 C 11/14/14 23.0 6.70 6.85
BX 141114C00023500 C 11/14/14 23.5 6.15 6.35
BX 141114C00024000 C 11/14/14 24.0 5.50 5.85
BX 141114C00024500 C 11/14/14 24.5 5.20 5.35
BX 141114C00025000 C 11/14/14 25.0 4.70 4.85
BX 141114C00025500 C 11/14/14 25.5 4.20 4.40
BX 141114C00026000 C 11/14/14 26.0 3.70 3.90
BX 141114C00026500 C 11/14/14 26.5 3.25 3.40
BX 141114C00027000 C 11/14/14 27.0 2.77 2.96
BX 141114C00027500 C 11/14/14 27.5 2.31 2.44
BX 141114C00028000 C 11/14/14 28.0 1.81 1.96
BX 141114C00028500 C 11/14/14 28.5 1.39 1.57
BX 141114C00029000 C 11/14/14 29.0 1.06 1.15
BX 141114C00029500 C 11/14/14 29.5 0.76 0.80
BX 141114C00030000 C 11/14/14 30.0 0.49 0.53
BX 141114C00030500 C 11/14/14 30.5 0.28 0.32
BX 141114C00031000 C 11/14/14 31.0 0.16 0.19
BX 141114C00031500 C 11/14/14 31.5 0.08 0.11
BX 141114C00032000 C 11/14/14 32.0 0.03 0.08
BX 141114C00032500 C 11/14/14 32.5 0.01 0.09
BX 141114C00033000 C 11/14/14 33.0 0.00 0.08
BX 141114C00033500 C 11/14/14 33.5 0.00 0.08
BX 141114C00034000 C 11/14/14 34.0 0.00 0.08
BX 141114C00034500 C 11/14/14 34.5 0.00 0.20
BX 141114C00035000 C 11/14/14 35.0 0.00 0.17
BX 141114C00035500 C 11/14/14 35.5 0.00 0.27
BX 141114C00036000 C 11/14/14 36.0 0.00 0.17
BX 141114C00036500 C 11/14/14 36.5 0.00 0.27
BX 141114C00037000 C 11/14/14 37.0 0.00 0.16
BX 141114C00037500 C 11/14/14 37.5 0.00 0.27
BX 141114C00038000 C 11/14/14 38.0 0.00 0.14
BX 141114C00038500 C 11/14/14 38.5 0.00 0.27
BX 141114C00039000 C 11/14/14 39.0 0.00 0.27
BX 141114C00039500 C 11/14/14 39.5 0.00 0.27
BX 141114C00040000 C 11/14/14 40.0 0.00 0.16
BX 141114C00040500 C 11/14/14 40.5 0.00 0.27
BX 141114C00041000 C 11/14/14 41.0 0.00 0.27
BX 141114P00021000 P 11/14/14 21.0 0.00 0.03
BX 141114P00023000 P 11/14/14 23.0 0.00 0.14
BX 141114P00023500 P 11/14/14 23.5 0.00 0.27
BX 141114P00024000 P 11/14/14 24.0 0.00 0.09
BX 141114P00024500 P 11/14/14 24.5 0.00 0.20
BX 141114P00025000 P 11/14/14 25.0 0.01 0.08
BX 141114P00025500 P 11/14/14 25.5 0.02 0.14
BX 141114P00026000 P 11/14/14 26.0 0.03 0.14
BX 141114P00026500 P 11/14/14 26.5 0.05 0.14
BX 141114P00027000 P 11/14/14 27.0 0.08 0.16
BX 141114P00027500 P 11/14/14 27.5 0.11 0.19
BX 141114P00028000 P 11/14/14 28.0 0.16 0.19
BX 141114P00028500 P 11/14/14 28.5 0.23 0.26
BX 141114P00029000 P 11/14/14 29.0 0.34 0.37
BX 141114P00029500 P 11/14/14 29.5 0.50 0.53
BX 141114P00030000 P 11/14/14 30.0 0.70 0.76
BX 141114P00030500 P 11/14/14 30.5 1.02 1.06
BX 141114P00031000 P 11/14/14 31.0 1.39 1.48
BX 141114P00031500 P 11/14/14 31.5 1.80 1.89
BX 141114P00032000 P 11/14/14 32.0 2.24 2.36
BX 141114P00032500 P 11/14/14 32.5 2.69 2.91
BX 141114P00033000 P 11/14/14 33.0 3.15 3.35
BX 141114P00033500 P 11/14/14 33.5 3.65 3.85
BX 141114P00034000 P 11/14/14 34.0 4.15 4.35
BX 141114P00034500 P 11/14/14 34.5 4.65 4.85
BX 141114P00035000 P 11/14/14 35.0 5.10 5.55
BX 141114P00035500 P 11/14/14 35.5 5.65 6.05
BX 141114P00036000 P 11/14/14 36.0 6.10 6.45
BX 141114P00036500 P 11/14/14 36.5 6.65 6.85
BX 141114P00037000 P 11/14/14 37.0 7.10 7.55
BX 141114P00037500 P 11/14/14 37.5 7.55 7.90
BX 141114P00038000 P 11/14/14 38.0 7.95 8.40
BX 141114P00038500 P 11/14/14 38.5 8.60 8.90
BX 141114P00039000 P 11/14/14 39.0 9.05 9.55
BX 141114P00039500 P 11/14/14 39.5 9.50 10.05
BX 141114P00040000 P 11/14/14 40.0 8.55 11.80
BX 141114P00040500 P 11/14/14 40.5 10.45 10.95
BX 141114P00041000 P 11/14/14 41.0 10.95 11.40
BX 141122C00020000 C 11/22/14 20.0 9.65 9.90
BX 141122C00021000 C 11/22/14 21.0 8.70 8.90
BX 141122C00021500 C 11/22/14 21.5 8.20 8.40
BX 141122C00022000 C 11/22/14 22.0 7.70 7.90
BX 141122C00022500 C 11/22/14 22.5 7.15 7.35
BX 141122C00023000 C 11/22/14 23.0 6.70 6.85
BX 141122C00023500 C 11/22/14 23.5 6.20 6.35
BX 141122C00024000 C 11/22/14 24.0 5.70 5.90
BX 141122C00024500 C 11/22/14 24.5 5.20 5.40
BX 141122C00025000 C 11/22/14 25.0 4.70 4.90
BX 141122C00025500 C 11/22/14 25.5 4.25 4.40
BX 141122C00026000 C 11/22/14 26.0 3.75 3.95
BX 141122C00026500 C 11/22/14 26.5 3.25 3.45
BX 141122C00027000 C 11/22/14 27.0 2.81 2.95
BX 141122C00027500 C 11/22/14 27.5 2.38 2.52
BX 141122C00028000 C 11/22/14 28.0 1.96 2.05
BX 141122C00028500 C 11/22/14 28.5 1.57 1.64
BX 141122C00029000 C 11/22/14 29.0 1.22 1.27
BX 141122C00029500 C 11/22/14 29.5 0.89 0.94
BX 141122C00030000 C 11/22/14 30.0 0.62 0.66
BX 141122C00030500 C 11/22/14 30.5 0.40 0.45
BX 141122C00031000 C 11/22/14 31.0 0.25 0.30
BX 141122C00031500 C 11/22/14 31.5 0.14 0.19
BX 141122C00032000 C 11/22/14 32.0 0.08 0.11
BX 141122C00032500 C 11/22/14 32.5 0.04 0.08
BX 141122C00033000 C 11/22/14 33.0 0.01 0.05
BX 141122C00033500 C 11/22/14 33.5 0.00 0.04
BX 141122C00034000 C 11/22/14 34.0 0.00 0.03
BX 141122C00034500 C 11/22/14 34.5 0.00 0.03
BX 141122C00035000 C 11/22/14 35.0 0.00 0.03
BX 141122C00035500 C 11/22/14 35.5 0.00 0.03
BX 141122C00036000 C 11/22/14 36.0 0.00 0.03
BX 141122C00036500 C 11/22/14 36.5 0.00 0.03
BX 141122C00037000 C 11/22/14 37.0 0.00 0.03
BX 141122C00037500 C 11/22/14 37.5 0.00 0.03
BX 141122C00038000 C 11/22/14 38.0 0.00 0.03
BX 141122C00038500 C 11/22/14 38.5 0.00 0.03
BX 141122C00039000 C 11/22/14 39.0 0.00 0.03
BX 141122C00039500 C 11/22/14 39.5 0.00 0.03
BX 141122C00040000 C 11/22/14 40.0 0.00 0.03
BX 141122C00040500 C 11/22/14 40.5 0.00 0.03
BX 141122C00041000 C 11/22/14 41.0 0.00 0.03
BX 141122C00041500 C 11/22/14 41.5 0.00 0.03
BX 141122C00042000 C 11/22/14 42.0 0.00 0.03
BX 141122P00020000 P 11/22/14 20.0 0.00 0.04
BX 141122P00021000 P 11/22/14 21.0 0.00 0.04
BX 141122P00021500 P 11/22/14 21.5 0.00 0.05
BX 141122P00022000 P 11/22/14 22.0 0.00 0.05
BX 141122P00022500 P 11/22/14 22.5 0.00 0.07
BX 141122P00023000 P 11/22/14 23.0 0.00 0.09
BX 141122P00023500 P 11/22/14 23.5 0.00 0.10
BX 141122P00024000 P 11/22/14 24.0 0.01 0.12
BX 141122P00024500 P 11/22/14 24.5 0.02 0.13
BX 141122P00025000 P 11/22/14 25.0 0.03 0.09
BX 141122P00025500 P 11/22/14 25.5 0.04 0.14
BX 141122P00026000 P 11/22/14 26.0 0.06 0.14
BX 141122P00026500 P 11/22/14 26.5 0.09 0.18
BX 141122P00027000 P 11/22/14 27.0 0.12 0.22
BX 141122P00027500 P 11/22/14 27.5 0.16 0.21
BX 141122P00028000 P 11/22/14 28.0 0.23 0.27
BX 141122P00028500 P 11/22/14 28.5 0.32 0.37
BX 141122P00029000 P 11/22/14 29.0 0.45 0.50
BX 141122P00029500 P 11/22/14 29.5 0.62 0.68
BX 141122P00030000 P 11/22/14 30.0 0.85 0.92
BX 141122P00030500 P 11/22/14 30.5 1.13 1.19
BX 141122P00031000 P 11/22/14 31.0 1.47 1.54
BX 141122P00031500 P 11/22/14 31.5 1.86 1.98
BX 141122P00032000 P 11/22/14 32.0 2.26 2.40
BX 141122P00032500 P 11/22/14 32.5 2.74 2.90
BX 141122P00033000 P 11/22/14 33.0 3.15 3.35
BX 141122P00033500 P 11/22/14 33.5 3.65 3.85
BX 141122P00034000 P 11/22/14 34.0 4.15 4.35
BX 141122P00034500 P 11/22/14 34.5 4.65 4.85
BX 141122P00035000 P 11/22/14 35.0 5.15 5.35
BX 141122P00035500 P 11/22/14 35.5 5.60 6.00
BX 141122P00036000 P 11/22/14 36.0 6.15 6.55
BX 141122P00036500 P 11/22/14 36.5 6.65 7.05
BX 141122P00037000 P 11/22/14 37.0 7.15 7.55
BX 141122P00037500 P 11/22/14 37.5 7.65 7.85
BX 141122P00038000 P 11/22/14 38.0 8.15 8.35
BX 141122P00038500 P 11/22/14 38.5 8.65 9.10
BX 141122P00039000 P 11/22/14 39.0 9.00 9.40
BX 141122P00039500 P 11/22/14 39.5 9.60 9.90
BX 141122P00040000 P 11/22/14 40.0 10.00 10.55
BX 141122P00040500 P 11/22/14 40.5 10.60 10.90
BX 141122P00041000 P 11/22/14 41.0 10.95 11.55
BX 141122P00041500 P 11/22/14 41.5 11.45 11.90
BX 141122P00042000 P 11/22/14 42.0 12.15 12.40
BX 141128C00021000 C 11/28/14 21.0 8.70 8.90
BX 141128C00023000 C 11/28/14 23.0 6.75 6.90
BX 141128C00023500 C 11/28/14 23.5 6.20 6.40
BX 141128C00024000 C 11/28/14 24.0 5.70 5.90
BX 141128C00024500 C 11/28/14 24.5 5.20 5.40
BX 141128C00025000 C 11/28/14 25.0 4.75 4.90
BX 141128C00025500 C 11/28/14 25.5 4.25 4.45
BX 141128C00026000 C 11/28/14 26.0 3.75 3.95
BX 141128C00026500 C 11/28/14 26.5 3.30 3.50
BX 141128C00027000 C 11/28/14 27.0 2.88 3.05
BX 141128C00027500 C 11/28/14 27.5 2.42 2.54
BX 141128C00028000 C 11/28/14 28.0 2.01 2.13
BX 141128C00028500 C 11/28/14 28.5 1.63 1.75
BX 141128C00029000 C 11/28/14 29.0 1.27 1.35
BX 141128C00029500 C 11/28/14 29.5 0.95 1.03
BX 141128C00030000 C 11/28/14 30.0 0.69 0.76
BX 141128C00030500 C 11/28/14 30.5 0.48 0.54
BX 141128C00031000 C 11/28/14 31.0 0.28 0.38
BX 141128C00031500 C 11/28/14 31.5 0.20 0.25
BX 141128C00032000 C 11/28/14 32.0 0.12 0.21
BX 141128C00032500 C 11/28/14 32.5 0.07 0.13
BX 141128C00033000 C 11/28/14 33.0 0.03 0.11
BX 141128C00033500 C 11/28/14 33.5 0.01 0.09
BX 141128C00034000 C 11/28/14 34.0 0.00 0.20
BX 141128C00034500 C 11/28/14 34.5 0.00 0.22
BX 141128C00035000 C 11/28/14 35.0 0.00 0.12
BX 141128C00035500 C 11/28/14 35.5 0.00 0.26
BX 141128C00036000 C 11/28/14 36.0 0.00 0.17
BX 141128C00036500 C 11/28/14 36.5 0.00 0.25
BX 141128C00037000 C 11/28/14 37.0 0.00 0.16
BX 141128C00037500 C 11/28/14 37.5 0.00 0.27
BX 141128C00038000 C 11/28/14 38.0 0.00 0.13
BX 141128C00038500 C 11/28/14 38.5 0.00 0.27
BX 141128C00039000 C 11/28/14 39.0 0.00 0.27
BX 141128C00039500 C 11/28/14 39.5 0.00 0.27
BX 141128C00040000 C 11/28/14 40.0 0.00 0.16
BX 141128C00040500 C 11/28/14 40.5 0.00 0.14
BX 141128P00021000 P 11/28/14 21.0 0.00 0.14
BX 141128P00023000 P 11/28/14 23.0 0.00 0.23
BX 141128P00023500 P 11/28/14 23.5 0.01 0.26
BX 141128P00024000 P 11/28/14 24.0 0.02 0.14
BX 141128P00024500 P 11/28/14 24.5 0.03 0.27
BX 141128P00025000 P 11/28/14 25.0 0.05 0.14
BX 141128P00025500 P 11/28/14 25.5 0.06 0.15
BX 141128P00026000 P 11/28/14 26.0 0.09 0.18
BX 141128P00026500 P 11/28/14 26.5 0.12 0.23
BX 141128P00027000 P 11/28/14 27.0 0.16 0.27
BX 141128P00027500 P 11/28/14 27.5 0.21 0.25
BX 141128P00028000 P 11/28/14 28.0 0.28 0.33
BX 141128P00028500 P 11/28/14 28.5 0.38 0.44
BX 141128P00029000 P 11/28/14 29.0 0.53 0.59
BX 141128P00029500 P 11/28/14 29.5 0.70 0.78
BX 141128P00030000 P 11/28/14 30.0 0.92 1.01
BX 141128P00030500 P 11/28/14 30.5 1.16 1.30
BX 141128P00031000 P 11/28/14 31.0 1.54 1.64
BX 141128P00031500 P 11/28/14 31.5 1.91 2.02
BX 141128P00032000 P 11/28/14 32.0 2.28 2.49
BX 141128P00032500 P 11/28/14 32.5 2.77 2.91
BX 141128P00033000 P 11/28/14 33.0 3.20 3.40
BX 141128P00033500 P 11/28/14 33.5 3.70 3.85
BX 141128P00034000 P 11/28/14 34.0 4.15 4.35
BX 141128P00034500 P 11/28/14 34.5 4.65 4.85
BX 141128P00035000 P 11/28/14 35.0 5.15 5.35
BX 141128P00035500 P 11/28/14 35.5 5.65 5.85
BX 141128P00036000 P 11/28/14 36.0 6.10 6.40
BX 141128P00036500 P 11/28/14 36.5 6.65 7.05
BX 141128P00037000 P 11/28/14 37.0 7.15 7.55
BX 141128P00037500 P 11/28/14 37.5 7.65 8.05
BX 141128P00038000 P 11/28/14 38.0 8.15 8.55
BX 141128P00038500 P 11/28/14 38.5 8.65 8.85
BX 141128P00039000 P 11/28/14 39.0 9.15 9.50
BX 141128P00039500 P 11/28/14 39.5 9.60 9.90
BX 141128P00040000 P 11/28/14 40.0 10.15 10.55
BX 141128P00040500 P 11/28/14 40.5 10.65 10.90
BX 141205C00023000 C 12/05/14 23.0 6.70 6.90
BX 141205C00023500 C 12/05/14 23.5 6.20 6.45
BX 141205C00024000 C 12/05/14 24.0 5.70 5.95
BX 141205C00024500 C 12/05/14 24.5 5.25 5.45
BX 141205C00025000 C 12/05/14 25.0 4.75 4.95
BX 141205C00025500 C 12/05/14 25.5 4.30 4.50
BX 141205C00026000 C 12/05/14 26.0 3.80 4.00
BX 141205C00026500 C 12/05/14 26.5 3.35 3.55
BX 141205C00027000 C 12/05/14 27.0 2.91 3.10
BX 141205C00027500 C 12/05/14 27.5 2.48 2.64
BX 141205C00028000 C 12/05/14 28.0 2.09 2.25
BX 141205C00028500 C 12/05/14 28.5 1.72 1.82
BX 141205C00029000 C 12/05/14 29.0 1.37 1.49
BX 141205C00029500 C 12/05/14 29.5 1.06 1.16
BX 141205C00030000 C 12/05/14 30.0 0.80 0.88
BX 141205C00030500 C 12/05/14 30.5 0.53 0.67
BX 141205C00031000 C 12/05/14 31.0 0.41 0.48
BX 141205C00031500 C 12/05/14 31.5 0.28 0.34
BX 141205C00032000 C 12/05/14 32.0 0.18 0.25
BX 141205C00032500 C 12/05/14 32.5 0.11 0.24
BX 141205C00033000 C 12/05/14 33.0 0.06 0.20
BX 141205C00033500 C 12/05/14 33.5 0.03 0.14
BX 141205C00034000 C 12/05/14 34.0 0.01 0.09
BX 141205C00034500 C 12/05/14 34.5 0.01 0.08
BX 141205C00035000 C 12/05/14 35.0 0.00 0.08
BX 141205C00035500 C 12/05/14 35.5 0.00 0.08
BX 141205C00036000 C 12/05/14 36.0 0.00 0.07
BX 141205C00036500 C 12/05/14 36.5 0.00 0.07
BX 141205C00037000 C 12/05/14 37.0 0.00 0.07
BX 141205C00037500 C 12/05/14 37.5 0.00 0.07
BX 141205C00038000 C 12/05/14 38.0 0.00 0.07
BX 141205C00038500 C 12/05/14 38.5 0.00 0.07
BX 141205C00039000 C 12/05/14 39.0 0.00 0.07
BX 141205C00039500 C 12/05/14 39.5 0.00 0.07
BX 141205C00040000 C 12/05/14 40.0 0.00 0.07
BX 141205C00040500 C 12/05/14 40.5 0.00 0.07
BX 141205P00023000 P 12/05/14 23.0 0.02 0.14
BX 141205P00023500 P 12/05/14 23.5 0.03 0.14
BX 141205P00024000 P 12/05/14 24.0 0.04 0.14
BX 141205P00024500 P 12/05/14 24.5 0.05 0.14
BX 141205P00025000 P 12/05/14 25.0 0.07 0.15
BX 141205P00025500 P 12/05/14 25.5 0.10 0.19
BX 141205P00026000 P 12/05/14 26.0 0.12 0.24
BX 141205P00026500 P 12/05/14 26.5 0.16 0.27
BX 141205P00027000 P 12/05/14 27.0 0.22 0.27
BX 141205P00027500 P 12/05/14 27.5 0.29 0.33
BX 141205P00028000 P 12/05/14 28.0 0.37 0.43
BX 141205P00028500 P 12/05/14 28.5 0.48 0.54
BX 141205P00029000 P 12/05/14 29.0 0.62 0.71
BX 141205P00029500 P 12/05/14 29.5 0.81 0.89
BX 141205P00030000 P 12/05/14 30.0 1.05 1.12
BX 141205P00030500 P 12/05/14 30.5 1.31 1.41
BX 141205P00031000 P 12/05/14 31.0 1.63 1.77
BX 141205P00031500 P 12/05/14 31.5 1.98 2.14
BX 141205P00032000 P 12/05/14 32.0 2.38 2.54
BX 141205P00032500 P 12/05/14 32.5 2.82 2.98
BX 141205P00033000 P 12/05/14 33.0 3.25 3.65
BX 141205P00033500 P 12/05/14 33.5 3.70 3.90
BX 141205P00034000 P 12/05/14 34.0 4.15 4.40
BX 141205P00034500 P 12/05/14 34.5 4.65 4.85
BX 141205P00035000 P 12/05/14 35.0 5.15 5.35
BX 141205P00035500 P 12/05/14 35.5 5.65 5.85
BX 141205P00036000 P 12/05/14 36.0 6.15 6.35
BX 141205P00036500 P 12/05/14 36.5 6.65 6.85
BX 141205P00037000 P 12/05/14 37.0 7.05 7.50
BX 141205P00037500 P 12/05/14 37.5 7.65 7.85
BX 141205P00038000 P 12/05/14 38.0 8.10 8.40
BX 141205P00038500 P 12/05/14 38.5 8.65 9.05
BX 141205P00039000 P 12/05/14 39.0 9.10 9.35
BX 141205P00039500 P 12/05/14 39.5 9.40 9.90
BX 141205P00040000 P 12/05/14 40.0 10.10 10.40
BX 141205P00040500 P 12/05/14 40.5 10.65 11.10
BX 141212C00022500 C 12/12/14 22.5 7.20 7.40
BX 141212C00023000 C 12/12/14 23.0 6.70 6.95
BX 141212C00023500 C 12/12/14 23.5 6.20 6.45
BX 141212C00024000 C 12/12/14 24.0 5.75 5.95
BX 141212C00024500 C 12/12/14 24.5 5.25 5.45
BX 141212C00025000 C 12/12/14 25.0 4.75 5.00
BX 141212C00025500 C 12/12/14 25.5 4.25 4.60
BX 141212C00026000 C 12/12/14 26.0 3.85 4.05
BX 141212C00026500 C 12/12/14 26.5 3.40 3.60
BX 141212C00027000 C 12/12/14 27.0 3.00 3.15
BX 141212C00027500 C 12/12/14 27.5 2.47 2.70
BX 141212C00028000 C 12/12/14 28.0 2.16 2.40
BX 141212C00028500 C 12/12/14 28.5 1.80 1.94
BX 141212C00029000 C 12/12/14 29.0 1.46 1.55
BX 141212C00029500 C 12/12/14 29.5 1.16 1.24
BX 141212C00030000 C 12/12/14 30.0 0.89 0.97
BX 141212C00030500 C 12/12/14 30.5 0.61 0.74
BX 141212C00031000 C 12/12/14 31.0 0.43 0.57
BX 141212C00031500 C 12/12/14 31.5 0.35 0.41
BX 141212C00032000 C 12/12/14 32.0 0.24 0.30
BX 141212C00032500 C 12/12/14 32.5 0.16 0.25
BX 141212C00033000 C 12/12/14 33.0 0.10 0.25
BX 141212C00033500 C 12/12/14 33.5 0.06 0.25
BX 141212C00034000 C 12/12/14 34.0 0.03 0.18
BX 141212C00034500 C 12/12/14 34.5 0.01 0.13
BX 141212C00035000 C 12/12/14 35.0 0.00 0.11
BX 141212C00035500 C 12/12/14 35.5 0.00 0.13
BX 141212C00036000 C 12/12/14 36.0 0.00 0.14
BX 141212C00036500 C 12/12/14 36.5 0.00 0.08
BX 141212C00037000 C 12/12/14 37.0 0.00 0.08
BX 141212C00037500 C 12/12/14 37.5 0.00 0.08
BX 141212C00038000 C 12/12/14 38.0 0.00 0.10
BX 141212C00038500 C 12/12/14 38.5 0.00 0.08
BX 141212C00039000 C 12/12/14 39.0 0.00 0.08
BX 141212C00039500 C 12/12/14 39.5 0.00 0.08
BX 141212P00022500 P 12/12/14 22.5 0.02 0.14
BX 141212P00023000 P 12/12/14 23.0 0.03 0.17
BX 141212P00023500 P 12/12/14 23.5 0.04 0.14
BX 141212P00024000 P 12/12/14 24.0 0.06 0.14
BX 141212P00024500 P 12/12/14 24.5 0.07 0.19
BX 141212P00025000 P 12/12/14 25.0 0.10 0.19
BX 141212P00025500 P 12/12/14 25.5 0.12 0.22
BX 141212P00026000 P 12/12/14 26.0 0.12 0.29
BX 141212P00026500 P 12/12/14 26.5 0.14 0.33
BX 141212P00027000 P 12/12/14 27.0 0.27 0.35
BX 141212P00027500 P 12/12/14 27.5 0.36 0.40
BX 141212P00028000 P 12/12/14 28.0 0.43 0.57
BX 141212P00028500 P 12/12/14 28.5 0.55 0.64
BX 141212P00029000 P 12/12/14 29.0 0.72 0.78
BX 141212P00029500 P 12/12/14 29.5 0.91 1.00
BX 141212P00030000 P 12/12/14 30.0 1.13 1.25
BX 141212P00030500 P 12/12/14 30.5 1.39 1.49
BX 141212P00031000 P 12/12/14 31.0 1.71 1.86
BX 141212P00031500 P 12/12/14 31.5 2.02 2.23
BX 141212P00032000 P 12/12/14 32.0 2.45 2.72
BX 141212P00032500 P 12/12/14 32.5 2.86 3.05
BX 141212P00033000 P 12/12/14 33.0 3.25 3.50
BX 141212P00033500 P 12/12/14 33.5 3.70 4.10
BX 141212P00034000 P 12/12/14 34.0 4.15 4.40
BX 141212P00034500 P 12/12/14 34.5 4.65 5.10
BX 141212P00035000 P 12/12/14 35.0 5.10 5.40
BX 141212P00035500 P 12/12/14 35.5 5.60 5.90
BX 141212P00036000 P 12/12/14 36.0 6.15 6.40
BX 141212P00036500 P 12/12/14 36.5 6.65 6.85
BX 141212P00037000 P 12/12/14 37.0 7.15 7.40
BX 141212P00037500 P 12/12/14 37.5 6.05 9.50
BX 141212P00038000 P 12/12/14 38.0 6.60 10.60
BX 141212P00038500 P 12/12/14 38.5 7.10 11.15
BX 141212P00039000 P 12/12/14 39.0 7.55 11.60
BX 141212P00039500 P 12/12/14 39.5 8.05 12.05
BX 141220C00018000 C 12/20/14 18.0 11.65 11.90
BX 141220C00019000 C 12/20/14 19.0 10.70 11.05
BX 141220C00020000 C 12/20/14 20.0 9.70 9.95
BX 141220C00021000 C 12/20/14 21.0 8.70 8.90
BX 141220C00022000 C 12/20/14 22.0 7.65 7.95
BX 141220C00023000 C 12/20/14 23.0 6.75 6.95
BX 141220C00024000 C 12/20/14 24.0 5.75 5.95
BX 141220C00025000 C 12/20/14 25.0 4.80 5.00
BX 141220C00026000 C 12/20/14 26.0 3.90 4.10
BX 141220C00027000 C 12/20/14 27.0 3.00 3.20
BX 141220C00028000 C 12/20/14 28.0 2.24 2.37
BX 141220C00029000 C 12/20/14 29.0 1.54 1.63
BX 141220C00030000 C 12/20/14 30.0 1.00 1.04
BX 141220C00031000 C 12/20/14 31.0 0.58 0.62
BX 141220C00032000 C 12/20/14 32.0 0.29 0.33
BX 141220C00033000 C 12/20/14 33.0 0.14 0.19
BX 141220C00034000 C 12/20/14 34.0 0.05 0.11
BX 141220C00035000 C 12/20/14 35.0 0.03 0.06
BX 141220C00036000 C 12/20/14 36.0 0.00 0.05
BX 141220C00037000 C 12/20/14 37.0 0.00 0.02
BX 141220C00038000 C 12/20/14 38.0 0.00 0.03
BX 141220C00039000 C 12/20/14 39.0 0.00 0.03
BX 141220C00040000 C 12/20/14 40.0 0.00 0.03
BX 141220C00041000 C 12/20/14 41.0 0.00 0.03
BX 141220C00042000 C 12/20/14 42.0 0.00 0.03
BX 141220C00043000 C 12/20/14 43.0 0.00 0.03
BX 141220C00044000 C 12/20/14 44.0 0.00 0.03
BX 141220C00045000 C 12/20/14 45.0 0.00 0.03
BX 141220C00046000 C 12/20/14 46.0 0.00 0.03
BX 141220C00047000 C 12/20/14 47.0 0.00 0.03
BX 141220C00048000 C 12/20/14 48.0 0.00 0.03
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 0.13
BX 141220P00021000 P 12/20/14 21.0 0.03 0.15
BX 141220P00022000 P 12/20/14 22.0 0.04 0.14
BX 141220P00023000 P 12/20/14 23.0 0.06 0.13
BX 141220P00024000 P 12/20/14 24.0 0.09 0.15
BX 141220P00025000 P 12/20/14 25.0 0.13 0.21
BX 141220P00026000 P 12/20/14 26.0 0.20 0.24
BX 141220P00027000 P 12/20/14 27.0 0.32 0.36
BX 141220P00028000 P 12/20/14 28.0 0.50 0.56
BX 141220P00029000 P 12/20/14 29.0 0.79 0.85
BX 141220P00030000 P 12/20/14 30.0 1.21 1.29
BX 141220P00031000 P 12/20/14 31.0 1.79 1.88
BX 141220P00032000 P 12/20/14 32.0 2.50 2.65
BX 141220P00033000 P 12/20/14 33.0 3.30 3.50
BX 141220P00034000 P 12/20/14 34.0 4.20 4.40
BX 141220P00035000 P 12/20/14 35.0 5.20 5.35
BX 141220P00036000 P 12/20/14 36.0 6.15 6.40
BX 141220P00037000 P 12/20/14 37.0 7.15 7.35
BX 141220P00038000 P 12/20/14 38.0 8.15 8.60
BX 141220P00039000 P 12/20/14 39.0 9.10 9.40
BX 141220P00040000 P 12/20/14 40.0 10.10 10.40
BX 141220P00041000 P 12/20/14 41.0 11.15 11.40
BX 141220P00042000 P 12/20/14 42.0 12.05 12.55
BX 141220P00043000 P 12/20/14 43.0 13.05 13.55
BX 141220P00044000 P 12/20/14 44.0 13.95 14.40
BX 141220P00045000 P 12/20/14 45.0 14.95 15.55
BX 141220P00046000 P 12/20/14 46.0 15.95 16.55
BX 141220P00047000 P 12/20/14 47.0 16.95 17.55
BX 141220P00048000 P 12/20/14 48.0 17.95 18.55
BX 150117C00003000 C 01/17/15 3.0 26.45 26.90
BX 150117C00005000 C 01/17/15 5.0 24.40 24.95
BX 150117C00008000 C 01/17/15 8.0 21.40 22.00
BX 150117C00010000 C 01/17/15 10.0 19.45 19.90
BX 150117C00012000 C 01/17/15 12.0 17.65 18.00
BX 150117C00014000 C 01/17/15 14.0 15.65 15.90
BX 150117C00015000 C 01/17/15 15.0 14.65 15.00
BX 150117C00016000 C 01/17/15 16.0 13.70 14.10
BX 150117C00017000 C 01/17/15 17.0 12.70 12.90
BX 150117C00018000 C 01/17/15 18.0 11.70 12.00
BX 150117C00019000 C 01/17/15 19.0 10.75 10.95
BX 150117C00020000 C 01/17/15 20.0 9.75 9.95
BX 150117C00021000 C 01/17/15 21.0 8.75 8.95
BX 150117C00022000 C 01/17/15 22.0 7.80 8.00
BX 150117C00024000 C 01/17/15 24.0 5.90 6.10
BX 150117C00025000 C 01/17/15 25.0 4.95 5.15
BX 150117C00026000 C 01/17/15 26.0 4.10 4.25
BX 150117C00027000 C 01/17/15 27.0 3.25 3.45
BX 150117C00028000 C 01/17/15 28.0 2.52 2.60
BX 150117C00029000 C 01/17/15 29.0 1.85 1.89
BX 150117C00030000 C 01/17/15 30.0 1.29 1.32
BX 150117C00031000 C 01/17/15 31.0 0.83 0.88
BX 150117C00032000 C 01/17/15 32.0 0.53 0.56
BX 150117C00033000 C 01/17/15 33.0 0.29 0.37
BX 150117C00034000 C 01/17/15 34.0 0.16 0.23
BX 150117C00035000 C 01/17/15 35.0 0.09 0.15
BX 150117C00036000 C 01/17/15 36.0 0.04 0.11
BX 150117C00037000 C 01/17/15 37.0 0.03 0.05
BX 150117C00038000 C 01/17/15 38.0 0.00 0.06
BX 150117C00039000 C 01/17/15 39.0 0.00 0.05
BX 150117C00040000 C 01/17/15 40.0 0.00 0.04
BX 150117C00041000 C 01/17/15 41.0 0.00 0.04
BX 150117C00042000 C 01/17/15 42.0 0.00 0.04
BX 150117C00043000 C 01/17/15 43.0 0.00 0.04
BX 150117C00044000 C 01/17/15 44.0 0.00 0.05
BX 150117C00045000 C 01/17/15 45.0 0.00 0.03
BX 150117C00046000 C 01/17/15 46.0 0.00 0.05
BX 150117C00047000 C 01/17/15 47.0 0.00 0.03
BX 150117C00048000 C 01/17/15 48.0 0.00 0.04
BX 150117C00049000 C 01/17/15 49.0 0.00 0.04
BX 150117C00050000 C 01/17/15 50.0 0.00 0.03
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 150117P00014000 P 01/17/15 14.0 0.01 0.04
BX 150117P00015000 P 01/17/15 15.0 0.01 0.05
BX 150117P00016000 P 01/17/15 16.0 0.01 0.10
BX 150117P00017000 P 01/17/15 17.0 0.01 0.07
BX 150117P00018000 P 01/17/15 18.0 0.02 0.13
BX 150117P00019000 P 01/17/15 19.0 0.03 0.14
BX 150117P00020000 P 01/17/15 20.0 0.05 0.14
BX 150117P00021000 P 01/17/15 21.0 0.07 0.15
BX 150117P00022000 P 01/17/15 22.0 0.10 0.17
BX 150117P00024000 P 01/17/15 24.0 0.17 0.25
BX 150117P00025000 P 01/17/15 25.0 0.25 0.30
BX 150117P00026000 P 01/17/15 26.0 0.36 0.42
BX 150117P00027000 P 01/17/15 27.0 0.52 0.55
BX 150117P00028000 P 01/17/15 28.0 0.73 0.78
BX 150117P00029000 P 01/17/15 29.0 1.05 1.10
BX 150117P00030000 P 01/17/15 30.0 1.45 1.53
BX 150117P00031000 P 01/17/15 31.0 2.00 2.10
BX 150117P00032000 P 01/17/15 32.0 2.70 2.82
BX 150117P00033000 P 01/17/15 33.0 3.45 3.65
BX 150117P00034000 P 01/17/15 34.0 4.30 4.50
BX 150117P00035000 P 01/17/15 35.0 5.20 5.45
BX 150117P00036000 P 01/17/15 36.0 6.15 6.40
BX 150117P00037000 P 01/17/15 37.0 7.15 7.35
BX 150117P00038000 P 01/17/15 38.0 8.15 8.35
BX 150117P00039000 P 01/17/15 39.0 9.15 9.35
BX 150117P00040000 P 01/17/15 40.0 10.15 10.40
BX 150117P00041000 P 01/17/15 41.0 11.10 11.40
BX 150117P00042000 P 01/17/15 42.0 11.95 12.40
BX 150117P00043000 P 01/17/15 43.0 12.95 13.40
BX 150117P00044000 P 01/17/15 44.0 14.15 14.50
BX 150117P00045000 P 01/17/15 45.0 15.10 15.40
BX 150117P00046000 P 01/17/15 46.0 15.95 16.60
BX 150117P00047000 P 01/17/15 47.0 17.10 17.40
BX 150117P00048000 P 01/17/15 48.0 18.15 18.55
BX 150117P00049000 P 01/17/15 49.0 19.00 19.55
BX 150117P00050000 P 01/17/15 50.0 19.95 20.40
BX 150320C00014000 C 03/20/15 14.0 15.65 16.10
BX 150320C00015000 C 03/20/15 15.0 14.70 14.90
BX 150320C00016000 C 03/20/15 16.0 13.70 14.00
BX 150320C00018000 C 03/20/15 18.0 11.70 12.00
BX 150320C00019000 C 03/20/15 19.0 10.65 10.95
BX 150320C00020000 C 03/20/15 20.0 9.75 10.05
BX 150320C00021000 C 03/20/15 21.0 8.80 9.05
BX 150320C00022000 C 03/20/15 22.0 7.80 8.05
BX 150320C00023000 C 03/20/15 23.0 6.90 7.15
BX 150320C00024000 C 03/20/15 24.0 6.00 6.20
BX 150320C00025000 C 03/20/15 25.0 5.10 5.30
BX 150320C00026000 C 03/20/15 26.0 4.25 4.50
BX 150320C00027000 C 03/20/15 27.0 3.50 3.70
BX 150320C00028000 C 03/20/15 28.0 2.85 2.96
BX 150320C00029000 C 03/20/15 29.0 2.22 2.33
BX 150320C00030000 C 03/20/15 30.0 1.68 1.77
BX 150320C00031000 C 03/20/15 31.0 1.24 1.33
BX 150320C00032000 C 03/20/15 32.0 0.88 0.96
BX 150320C00033000 C 03/20/15 33.0 0.62 0.68
BX 150320C00034000 C 03/20/15 34.0 0.41 0.49
BX 150320C00035000 C 03/20/15 35.0 0.27 0.34
BX 150320C00036000 C 03/20/15 36.0 0.16 0.25
BX 150320C00037000 C 03/20/15 37.0 0.09 0.20
BX 150320C00038000 C 03/20/15 38.0 0.07 0.15
BX 150320C00039000 C 03/20/15 39.0 0.03 0.12
BX 150320C00040000 C 03/20/15 40.0 0.01 0.10
BX 150320C00041000 C 03/20/15 41.0 0.01 0.07
BX 150320C00042000 C 03/20/15 42.0 0.01 0.07
BX 150320C00043000 C 03/20/15 43.0 0.00 0.06
BX 150320C00044000 C 03/20/15 44.0 0.00 0.04
BX 150320C00045000 C 03/20/15 45.0 0.00 0.04
BX 150320C00046000 C 03/20/15 46.0 0.00 0.05
BX 150320C00047000 C 03/20/15 47.0 0.00 0.04
BX 150320C00048000 C 03/20/15 48.0 0.00 0.03
BX 150320C00049000 C 03/20/15 49.0 0.00 0.04
BX 150320P00014000 P 03/20/15 14.0 0.02 0.10
BX 150320P00015000 P 03/20/15 15.0 0.03 0.14
BX 150320P00016000 P 03/20/15 16.0 0.04 0.15
BX 150320P00018000 P 03/20/15 18.0 0.09 0.19
BX 150320P00019000 P 03/20/15 19.0 0.11 0.18
BX 150320P00020000 P 03/20/15 20.0 0.14 0.19
BX 150320P00021000 P 03/20/15 21.0 0.19 0.25
BX 150320P00022000 P 03/20/15 22.0 0.25 0.31
BX 150320P00023000 P 03/20/15 23.0 0.34 0.39
BX 150320P00024000 P 03/20/15 24.0 0.45 0.52
BX 150320P00025000 P 03/20/15 25.0 0.60 0.67
BX 150320P00026000 P 03/20/15 26.0 0.79 0.87
BX 150320P00027000 P 03/20/15 27.0 1.04 1.12
BX 150320P00028000 P 03/20/15 28.0 1.36 1.45
BX 150320P00029000 P 03/20/15 29.0 1.76 1.85
BX 150320P00030000 P 03/20/15 30.0 2.24 2.35
BX 150320P00031000 P 03/20/15 31.0 2.80 2.92
BX 150320P00032000 P 03/20/15 32.0 3.40 3.60
BX 150320P00033000 P 03/20/15 33.0 4.15 4.40
BX 150320P00034000 P 03/20/15 34.0 4.95 5.20
BX 150320P00035000 P 03/20/15 35.0 5.80 6.00
BX 150320P00036000 P 03/20/15 36.0 6.70 6.95
BX 150320P00037000 P 03/20/15 37.0 7.65 7.90
BX 150320P00038000 P 03/20/15 38.0 8.60 8.80
BX 150320P00039000 P 03/20/15 39.0 9.55 9.80
BX 150320P00040000 P 03/20/15 40.0 10.55 10.75
BX 150320P00041000 P 03/20/15 41.0 11.50 11.75
BX 150320P00042000 P 03/20/15 42.0 12.50 12.70
BX 150320P00043000 P 03/20/15 43.0 13.50 13.70
BX 150320P00044000 P 03/20/15 44.0 14.50 14.70
BX 150320P00045000 P 03/20/15 45.0 15.25 16.05
BX 150320P00046000 P 03/20/15 46.0 16.15 16.95
BX 150320P00047000 P 03/20/15 47.0 17.45 17.75
BX 150320P00048000 P 03/20/15 48.0 18.45 18.75
BX 150320P00049000 P 03/20/15 49.0 19.50 19.75
BX 150619C00015000 C 06/19/15 15.0 14.65 15.05
BX 150619C00016000 C 06/19/15 16.0 13.65 14.10
BX 150619C00018000 C 06/19/15 18.0 11.55 11.95
BX 150619C00019000 C 06/19/15 19.0 10.70 11.00
BX 150619C00020000 C 06/19/15 20.0 9.60 10.00
BX 150619C00021000 C 06/19/15 21.0 8.80 9.10
BX 150619C00022000 C 06/19/15 22.0 7.85 8.15
BX 150619C00023000 C 06/19/15 23.0 6.95 7.25
BX 150619C00024000 C 06/19/15 24.0 6.10 6.35
BX 150619C00025000 C 06/19/15 25.0 5.25 5.50
BX 150619C00026000 C 06/19/15 26.0 4.50 4.70
BX 150619C00027000 C 06/19/15 27.0 3.80 4.00
BX 150619C00028000 C 06/19/15 28.0 3.15 3.40
BX 150619C00029000 C 06/19/15 29.0 2.59 2.74
BX 150619C00030000 C 06/19/15 30.0 2.09 2.23
BX 150619C00031000 C 06/19/15 31.0 1.66 1.78
BX 150619C00032000 C 06/19/15 32.0 1.30 1.41
BX 150619C00033000 C 06/19/15 33.0 1.00 1.10
BX 150619C00034000 C 06/19/15 34.0 0.76 0.86
BX 150619C00035000 C 06/19/15 35.0 0.56 0.66
BX 150619C00036000 C 06/19/15 36.0 0.41 0.50
BX 150619C00037000 C 06/19/15 37.0 0.29 0.38
BX 150619C00038000 C 06/19/15 38.0 0.18 0.29
BX 150619C00039000 C 06/19/15 39.0 0.12 0.28
BX 150619C00040000 C 06/19/15 40.0 0.09 0.24
BX 150619C00041000 C 06/19/15 41.0 0.05 0.19
BX 150619C00042000 C 06/19/15 42.0 0.03 0.16
BX 150619C00043000 C 06/19/15 43.0 0.01 0.13
BX 150619C00044000 C 06/19/15 44.0 0.00 0.11
BX 150619P00015000 P 06/19/15 15.0 0.04 0.25
BX 150619P00016000 P 06/19/15 16.0 0.12 0.28
BX 150619P00018000 P 06/19/15 18.0 0.22 0.35
BX 150619P00019000 P 06/19/15 19.0 0.27 0.34
BX 150619P00020000 P 06/19/15 20.0 0.33 0.46
BX 150619P00021000 P 06/19/15 21.0 0.43 0.61
BX 150619P00022000 P 06/19/15 22.0 0.55 0.70
BX 150619P00023000 P 06/19/15 23.0 0.70 0.85
BX 150619P00024000 P 06/19/15 24.0 0.89 1.05
BX 150619P00025000 P 06/19/15 25.0 1.09 1.21
BX 150619P00026000 P 06/19/15 26.0 1.37 1.49
BX 150619P00027000 P 06/19/15 27.0 1.70 1.82
BX 150619P00028000 P 06/19/15 28.0 2.07 2.19
BX 150619P00029000 P 06/19/15 29.0 2.54 2.69
BX 150619P00030000 P 06/19/15 30.0 3.00 3.25
BX 150619P00031000 P 06/19/15 31.0 3.60 3.85
BX 150619P00032000 P 06/19/15 32.0 4.25 4.50
BX 150619P00033000 P 06/19/15 33.0 4.90 5.25
BX 150619P00034000 P 06/19/15 34.0 5.70 6.00
BX 150619P00035000 P 06/19/15 35.0 6.50 6.75
BX 150619P00036000 P 06/19/15 36.0 7.35 7.65
BX 150619P00037000 P 06/19/15 37.0 8.25 8.55
BX 150619P00038000 P 06/19/15 38.0 9.15 9.50
BX 150619P00039000 P 06/19/15 39.0 10.05 10.35
BX 150619P00040000 P 06/19/15 40.0 11.05 11.30
BX 150619P00041000 P 06/19/15 41.0 12.00 12.30
BX 150619P00042000 P 06/19/15 42.0 13.00 13.30
BX 150619P00043000 P 06/19/15 43.0 13.75 14.25
BX 150619P00044000 P 06/19/15 44.0 14.80 15.25
BX 160115C00015000 C 01/15/16 15.0 14.65 14.90
BX 160115C00018000 C 01/15/16 18.0 11.70 11.95
BX 160115C00020000 C 01/15/16 20.0 9.80 10.05
BX 160115C00023000 C 01/15/16 23.0 7.15 7.40
BX 160115C00025000 C 01/15/16 25.0 5.60 5.85
BX 160115C00027000 C 01/15/16 27.0 4.30 4.50
BX 160115C00030000 C 01/15/16 30.0 2.77 2.95
BX 160115C00032000 C 01/15/16 32.0 1.95 2.17
BX 160115C00035000 C 01/15/16 35.0 1.16 1.31
BX 160115C00037000 C 01/15/16 37.0 0.78 0.91
BX 160115C00040000 C 01/15/16 40.0 0.42 0.55
BX 160115C00042000 C 01/15/16 42.0 0.25 0.38
BX 160115C00045000 C 01/15/16 45.0 0.16 0.29
BX 160115C00047000 C 01/15/16 47.0 0.06 0.25
BX 160115C00050000 C 01/15/16 50.0 0.02 0.17
BX 160115P00015000 P 01/15/16 15.0 0.33 0.42
BX 160115P00018000 P 01/15/16 18.0 0.61 0.74
BX 160115P00020000 P 01/15/16 20.0 0.88 1.02
BX 160115P00023000 P 01/15/16 23.0 1.53 1.70
BX 160115P00025000 P 01/15/16 25.0 2.14 2.25
BX 160115P00027000 P 01/15/16 27.0 2.93 3.05
BX 160115P00030000 P 01/15/16 30.0 4.40 4.65
BX 160115P00032000 P 01/15/16 32.0 5.65 5.95
BX 160115P00035000 P 01/15/16 35.0 7.85 8.10
BX 160115P00037000 P 01/15/16 37.0 9.50 9.80
BX 160115P00040000 P 01/15/16 40.0 12.10 12.40
BX 160115P00042000 P 01/15/16 42.0 13.90 14.30
BX 160115P00045000 P 01/15/16 45.0 16.60 17.15
BX 160115P00047000 P 01/15/16 47.0 18.55 19.05
BX 160115P00050000 P 01/15/16 50.0 21.45 22.00

OPRA data is delayed 15 minutes.