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 (2017-05-12)Premium Content

Blackstone Group Lp (BX)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BX 170630C00022000 C 06/30/17 22.0 9.50 11.40
BX 170630C00022500 C 06/30/17 22.5 8.40 12.65
BX 170630C00023000 C 06/30/17 23.0 8.15 12.30
BX 170630C00023500 C 06/30/17 23.5 7.45 11.75
BX 170630C00024000 C 06/30/17 24.0 7.10 11.30
BX 170630C00024500 C 06/30/17 24.5 6.70 10.80
BX 170630C00025000 C 06/30/17 25.0 6.20 10.30
BX 170630C00025500 C 06/30/17 25.5 5.85 9.80
BX 170630C00026000 C 06/30/17 26.0 6.50 8.90
BX 170630C00026500 C 06/30/17 26.5 6.45 8.60
BX 170630C00027000 C 06/30/17 27.0 5.80 7.95
BX 170630C00027500 C 06/30/17 27.5 5.15 7.40
BX 170630C00028000 C 06/30/17 28.0 4.05 6.90
BX 170630C00028500 C 06/30/17 28.5 4.30 5.25
BX 170630C00029000 C 06/30/17 29.0 3.75 6.00
BX 170630C00029500 C 06/30/17 29.5 3.50 3.85
BX 170630C00030000 C 06/30/17 30.0 3.00 3.30
BX 170630C00030500 C 06/30/17 30.5 2.57 2.80
BX 170630C00031000 C 06/30/17 31.0 2.03 2.34
BX 170630C00031500 C 06/30/17 31.5 1.56 1.78
BX 170630C00032000 C 06/30/17 32.0 1.10 1.38
BX 170630C00032500 C 06/30/17 32.5 0.73 0.81
BX 170630C00033000 C 06/30/17 33.0 0.38 0.44
BX 170630C00033500 C 06/30/17 33.5 0.15 0.19
BX 170630C00034000 C 06/30/17 34.0 0.02 0.07
BX 170630C00034500 C 06/30/17 34.5 0.00 0.03
BX 170630C00035000 C 06/30/17 35.0 0.00 0.02
BX 170630C00035500 C 06/30/17 35.5 0.00 0.02
BX 170630C00036000 C 06/30/17 36.0 0.00 0.02
BX 170630C00036500 C 06/30/17 36.5 0.00 0.02
BX 170630C00037000 C 06/30/17 37.0 0.00 0.02
BX 170630C00037500 C 06/30/17 37.5 0.00 0.02
BX 170630C00038000 C 06/30/17 38.0 0.00 0.02
BX 170630C00038500 C 06/30/17 38.5 0.00 0.02
BX 170630C00039000 C 06/30/17 39.0 0.00 0.02
BX 170630C00039500 C 06/30/17 39.5 0.00 0.02
BX 170630C00040000 C 06/30/17 40.0 0.00 0.02
BX 170630C00040500 C 06/30/17 40.5 0.00 0.02
BX 170630P00022000 P 06/30/17 22.0 0.00 0.02
BX 170630P00022500 P 06/30/17 22.5 0.00 0.02
BX 170630P00023000 P 06/30/17 23.0 0.00 0.02
BX 170630P00023500 P 06/30/17 23.5 0.00 0.02
BX 170630P00024000 P 06/30/17 24.0 0.00 0.02
BX 170630P00024500 P 06/30/17 24.5 0.00 0.02
BX 170630P00025000 P 06/30/17 25.0 0.00 0.02
BX 170630P00025500 P 06/30/17 25.5 0.00 0.02
BX 170630P00026000 P 06/30/17 26.0 0.00 0.02
BX 170630P00026500 P 06/30/17 26.5 0.00 0.02
BX 170630P00027000 P 06/30/17 27.0 0.00 0.02
BX 170630P00027500 P 06/30/17 27.5 0.00 0.02
BX 170630P00028000 P 06/30/17 28.0 0.00 0.02
BX 170630P00028500 P 06/30/17 28.5 0.00 0.02
BX 170630P00029000 P 06/30/17 29.0 0.00 0.02
BX 170630P00029500 P 06/30/17 29.5 0.00 0.02
BX 170630P00030000 P 06/30/17 30.0 0.00 0.02
BX 170630P00030500 P 06/30/17 30.5 0.00 0.02
BX 170630P00031000 P 06/30/17 31.0 0.00 0.02
BX 170630P00031500 P 06/30/17 31.5 0.00 0.04
BX 170630P00032000 P 06/30/17 32.0 0.02 0.07
BX 170630P00032500 P 06/30/17 32.5 0.09 0.12
BX 170630P00033000 P 06/30/17 33.0 0.23 0.27
BX 170630P00033500 P 06/30/17 33.5 0.47 0.54
BX 170630P00034000 P 06/30/17 34.0 0.78 1.01
BX 170630P00034500 P 06/30/17 34.5 1.22 1.46
BX 170630P00035000 P 06/30/17 35.0 1.66 1.97
BX 170630P00035500 P 06/30/17 35.5 2.06 2.52
BX 170630P00036000 P 06/30/17 36.0 2.56 2.98
BX 170630P00036500 P 06/30/17 36.5 2.81 3.60
BX 170630P00037000 P 06/30/17 37.0 3.50 4.60
BX 170630P00037500 P 06/30/17 37.5 3.90 4.85
BX 170630P00038000 P 06/30/17 38.0 4.20 5.10
BX 170630P00038500 P 06/30/17 38.5 4.80 6.75
BX 170630P00039000 P 06/30/17 39.0 5.35 7.05
BX 170630P00039500 P 06/30/17 39.5 6.00 6.50
BX 170630P00040000 P 06/30/17 40.0 6.65 7.05
BX 170630P00040500 P 06/30/17 40.5 7.25 7.50
BX 170707C00024500 C 07/07/17 24.5 8.20 9.05
BX 170707C00025000 C 07/07/17 25.0 6.30 10.45
BX 170707C00025500 C 07/07/17 25.5 6.05 10.00
BX 170707C00026000 C 07/07/17 26.0 5.45 9.30
BX 170707C00026500 C 07/07/17 26.5 5.90 9.00
BX 170707C00027000 C 07/07/17 27.0 6.00 8.60
BX 170707C00027500 C 07/07/17 27.5 5.25 8.00
BX 170707C00028000 C 07/07/17 28.0 5.00 7.35
BX 170707C00028500 C 07/07/17 28.5 4.25 5.25
BX 170707C00029000 C 07/07/17 29.0 4.05 4.30
BX 170707C00029500 C 07/07/17 29.5 3.55 3.95
BX 170707C00030000 C 07/07/17 30.0 3.05 3.70
BX 170707C00030500 C 07/07/17 30.5 2.57 2.93
BX 170707C00031000 C 07/07/17 31.0 2.01 2.36
BX 170707C00031500 C 07/07/17 31.5 1.60 1.89
BX 170707C00032000 C 07/07/17 32.0 1.15 1.35
BX 170707C00032500 C 07/07/17 32.5 0.75 0.95
BX 170707C00033000 C 07/07/17 33.0 0.48 0.60
BX 170707C00033500 C 07/07/17 33.5 0.25 0.28
BX 170707C00034000 C 07/07/17 34.0 0.10 0.16
BX 170707C00034500 C 07/07/17 34.5 0.03 0.07
BX 170707C00035000 C 07/07/17 35.0 0.00 0.12
BX 170707C00035500 C 07/07/17 35.5 0.00 0.02
BX 170707C00036000 C 07/07/17 36.0 0.00 0.02
BX 170707C00036500 C 07/07/17 36.5 0.00 0.02
BX 170707C00037000 C 07/07/17 37.0 0.00 0.02
BX 170707C00037500 C 07/07/17 37.5 0.00 0.02
BX 170707C00038000 C 07/07/17 38.0 0.00 0.02
BX 170707C00038500 C 07/07/17 38.5 0.00 0.02
BX 170707C00039000 C 07/07/17 39.0 0.00 0.02
BX 170707C00039500 C 07/07/17 39.5 0.00 0.02
BX 170707C00040500 C 07/07/17 40.5 0.00 0.02
BX 170707P00024500 P 07/07/17 24.5 0.00 0.02
BX 170707P00025000 P 07/07/17 25.0 0.00 0.02
BX 170707P00025500 P 07/07/17 25.5 0.00 0.02
BX 170707P00026000 P 07/07/17 26.0 0.00 0.02
BX 170707P00026500 P 07/07/17 26.5 0.00 0.02
BX 170707P00027000 P 07/07/17 27.0 0.00 0.02
BX 170707P00027500 P 07/07/17 27.5 0.00 0.02
BX 170707P00028000 P 07/07/17 28.0 0.00 0.02
BX 170707P00028500 P 07/07/17 28.5 0.00 0.03
BX 170707P00029000 P 07/07/17 29.0 0.00 0.03
BX 170707P00029500 P 07/07/17 29.5 0.00 0.04
BX 170707P00030000 P 07/07/17 30.0 0.00 0.05
BX 170707P00030500 P 07/07/17 30.5 0.00 0.04
BX 170707P00031000 P 07/07/17 31.0 0.00 0.06
BX 170707P00031500 P 07/07/17 31.5 0.03 0.17
BX 170707P00032000 P 07/07/17 32.0 0.08 0.13
BX 170707P00032500 P 07/07/17 32.5 0.11 0.23
BX 170707P00033000 P 07/07/17 33.0 0.26 0.46
BX 170707P00033500 P 07/07/17 33.5 0.58 0.69
BX 170707P00034000 P 07/07/17 34.0 0.92 1.04
BX 170707P00034500 P 07/07/17 34.5 1.31 1.49
BX 170707P00035000 P 07/07/17 35.0 1.70 2.10
BX 170707P00035500 P 07/07/17 35.5 2.19 2.44
BX 170707P00036000 P 07/07/17 36.0 2.79 2.93
BX 170707P00036500 P 07/07/17 36.5 3.30 3.55
BX 170707P00037000 P 07/07/17 37.0 3.80 4.05
BX 170707P00037500 P 07/07/17 37.5 4.30 4.55
BX 170707P00038000 P 07/07/17 38.0 4.80 6.55
BX 170707P00038500 P 07/07/17 38.5 5.30 5.80
BX 170707P00039000 P 07/07/17 39.0 5.75 8.00
BX 170707P00039500 P 07/07/17 39.5 6.30 6.50
BX 170707P00040500 P 07/07/17 40.5 7.30 7.65
BX 170714C00025500 C 07/14/17 25.5 6.45 8.85
BX 170714C00026000 C 07/14/17 26.0 5.30 9.60
BX 170714C00026500 C 07/14/17 26.5 4.85 9.00
BX 170714C00027000 C 07/14/17 27.0 4.30 8.55
BX 170714C00027500 C 07/14/17 27.5 3.80 8.00
BX 170714C00028000 C 07/14/17 28.0 4.75 6.30
BX 170714C00028500 C 07/14/17 28.5 2.80 6.85
BX 170714C00029000 C 07/14/17 29.0 2.75 6.30
BX 170714C00029500 C 07/14/17 29.5 3.30 4.60
BX 170714C00030000 C 07/14/17 30.0 2.72 4.50
BX 170714C00030500 C 07/14/17 30.5 2.01 2.90
BX 170714C00031000 C 07/14/17 31.0 1.75 2.66
BX 170714C00031500 C 07/14/17 31.5 1.15 1.92
BX 170714C00032000 C 07/14/17 32.0 1.13 1.63
BX 170714C00032500 C 07/14/17 32.5 0.91 1.12
BX 170714C00033000 C 07/14/17 33.0 0.59 0.70
BX 170714C00033500 C 07/14/17 33.5 0.33 0.42
BX 170714C00034000 C 07/14/17 34.0 0.17 0.28
BX 170714C00034500 C 07/14/17 34.5 0.07 0.16
BX 170714C00035000 C 07/14/17 35.0 0.00 0.07
BX 170714C00035500 C 07/14/17 35.5 0.00 0.04
BX 170714C00036000 C 07/14/17 36.0 0.00 0.03
BX 170714C00036500 C 07/14/17 36.5 0.00 0.14
BX 170714C00037000 C 07/14/17 37.0 0.00 0.02
BX 170714C00037500 C 07/14/17 37.5 0.00 0.02
BX 170714C00038000 C 07/14/17 38.0 0.00 0.02
BX 170714C00038500 C 07/14/17 38.5 0.00 0.02
BX 170714C00039000 C 07/14/17 39.0 0.00 0.02
BX 170714C00039500 C 07/14/17 39.5 0.00 0.02
BX 170714C00040500 C 07/14/17 40.5 0.00 0.02
BX 170714P00025500 P 07/14/17 25.5 0.00 0.02
BX 170714P00026000 P 07/14/17 26.0 0.00 0.02
BX 170714P00026500 P 07/14/17 26.5 0.00 0.02
BX 170714P00027000 P 07/14/17 27.0 0.00 0.02
BX 170714P00027500 P 07/14/17 27.5 0.00 0.03
BX 170714P00028000 P 07/14/17 28.0 0.00 0.03
BX 170714P00028500 P 07/14/17 28.5 0.00 0.05
BX 170714P00029000 P 07/14/17 29.0 0.00 0.08
BX 170714P00029500 P 07/14/17 29.5 0.00 0.15
BX 170714P00030000 P 07/14/17 30.0 0.00 0.06
BX 170714P00030500 P 07/14/17 30.5 0.00 0.17
BX 170714P00031000 P 07/14/17 31.0 0.03 0.19
BX 170714P00031500 P 07/14/17 31.5 0.08 0.12
BX 170714P00032000 P 07/14/17 32.0 0.14 0.35
BX 170714P00032500 P 07/14/17 32.5 0.19 0.38
BX 170714P00033000 P 07/14/17 33.0 0.40 0.51
BX 170714P00033500 P 07/14/17 33.5 0.59 0.75
BX 170714P00034000 P 07/14/17 34.0 0.92 1.20
BX 170714P00034500 P 07/14/17 34.5 0.91 1.58
BX 170714P00035000 P 07/14/17 35.0 1.26 2.14
BX 170714P00035500 P 07/14/17 35.5 2.14 2.98
BX 170714P00036000 P 07/14/17 36.0 2.68 3.00
BX 170714P00036500 P 07/14/17 36.5 2.63 5.10
BX 170714P00037000 P 07/14/17 37.0 2.01 6.25
BX 170714P00037500 P 07/14/17 37.5 2.80 6.80
BX 170714P00038000 P 07/14/17 38.0 2.90 7.05
BX 170714P00038500 P 07/14/17 38.5 3.30 7.55
BX 170714P00039000 P 07/14/17 39.0 3.85 8.05
BX 170714P00039500 P 07/14/17 39.5 4.50 8.70
BX 170714P00040500 P 07/14/17 40.5 6.85 8.10
BX 170721C00021000 C 07/21/17 21.0 11.80 12.45
BX 170721C00022000 C 07/21/17 22.0 9.40 13.60
BX 170721C00023000 C 07/21/17 23.0 8.40 12.60
BX 170721C00024000 C 07/21/17 24.0 7.05 10.90
BX 170721C00024500 C 07/21/17 24.5 6.30 10.65
BX 170721C00025000 C 07/21/17 25.0 6.60 10.60
BX 170721C00025500 C 07/21/17 25.5 5.30 9.70
BX 170721C00026000 C 07/21/17 26.0 6.90 7.90
BX 170721C00026500 C 07/21/17 26.5 4.85 8.85
BX 170721C00027000 C 07/21/17 27.0 5.65 6.35
BX 170721C00027500 C 07/21/17 27.5 5.50 6.45
BX 170721C00028000 C 07/21/17 28.0 5.00 7.60
BX 170721C00028500 C 07/21/17 28.5 4.35 6.90
BX 170721C00029000 C 07/21/17 29.0 3.90 6.40
BX 170721C00029500 C 07/21/17 29.5 1.55 5.80
BX 170721C00030000 C 07/21/17 30.0 3.10 3.35
BX 170721C00030500 C 07/21/17 30.5 0.75 2.84
BX 170721C00031000 C 07/21/17 31.0 1.86 2.40
BX 170721C00031500 C 07/21/17 31.5 0.81 1.98
BX 170721C00032000 C 07/21/17 32.0 1.36 1.64
BX 170721C00032500 C 07/21/17 32.5 1.00 1.18
BX 170721C00033000 C 07/21/17 33.0 0.69 0.86
BX 170721C00033500 C 07/21/17 33.5 0.45 0.59
BX 170721C00034000 C 07/21/17 34.0 0.25 0.34
BX 170721C00034500 C 07/21/17 34.5 0.15 0.21
BX 170721C00035000 C 07/21/17 35.0 0.07 0.12
BX 170721C00035500 C 07/21/17 35.5 0.00 0.08
BX 170721C00036000 C 07/21/17 36.0 0.00 0.05
BX 170721C00036500 C 07/21/17 36.5 0.00 0.04
BX 170721C00037000 C 07/21/17 37.0 0.00 0.07
BX 170721C00037500 C 07/21/17 37.5 0.00 0.02
BX 170721C00038000 C 07/21/17 38.0 0.00 0.02
BX 170721C00038500 C 07/21/17 38.5 0.00 0.02
BX 170721C00039000 C 07/21/17 39.0 0.00 0.02
BX 170721C00039500 C 07/21/17 39.5 0.00 0.02
BX 170721C00040000 C 07/21/17 40.0 0.00 0.02
BX 170721C00040500 C 07/21/17 40.5 0.00 0.02
BX 170721P00021000 P 07/21/17 21.0 0.00 0.02
BX 170721P00022000 P 07/21/17 22.0 0.00 0.02
BX 170721P00023000 P 07/21/17 23.0 0.00 0.02
BX 170721P00024000 P 07/21/17 24.0 0.00 0.02
BX 170721P00024500 P 07/21/17 24.5 0.00 0.02
BX 170721P00025000 P 07/21/17 25.0 0.00 0.02
BX 170721P00025500 P 07/21/17 25.5 0.00 0.02
BX 170721P00026000 P 07/21/17 26.0 0.00 0.03
BX 170721P00026500 P 07/21/17 26.5 0.00 0.04
BX 170721P00027000 P 07/21/17 27.0 0.00 0.04
BX 170721P00027500 P 07/21/17 27.5 0.01 0.04
BX 170721P00028000 P 07/21/17 28.0 0.00 0.09
BX 170721P00028500 P 07/21/17 28.5 0.00 0.12
BX 170721P00029000 P 07/21/17 29.0 0.00 0.02
BX 170721P00029500 P 07/21/17 29.5 0.00 0.17
BX 170721P00030000 P 07/21/17 30.0 0.03 0.15
BX 170721P00030500 P 07/21/17 30.5 0.06 0.15
BX 170721P00031000 P 07/21/17 31.0 0.09 0.15
BX 170721P00031500 P 07/21/17 31.5 0.14 0.27
BX 170721P00032000 P 07/21/17 32.0 0.22 0.32
BX 170721P00032500 P 07/21/17 32.5 0.34 0.44
BX 170721P00033000 P 07/21/17 33.0 0.51 0.66
BX 170721P00033500 P 07/21/17 33.5 0.70 0.96
BX 170721P00034000 P 07/21/17 34.0 1.00 1.25
BX 170721P00034500 P 07/21/17 34.5 0.28 1.67
BX 170721P00035000 P 07/21/17 35.0 1.84 2.05
BX 170721P00035500 P 07/21/17 35.5 0.26 2.63
BX 170721P00036000 P 07/21/17 36.0 2.54 3.05
BX 170721P00036500 P 07/21/17 36.5 3.25 3.85
BX 170721P00037000 P 07/21/17 37.0 3.75 4.25
BX 170721P00037500 P 07/21/17 37.5 3.60 5.10
BX 170721P00038000 P 07/21/17 38.0 4.15 6.65
BX 170721P00038500 P 07/21/17 38.5 4.90 7.00
BX 170721P00039000 P 07/21/17 39.0 4.70 7.70
BX 170721P00039500 P 07/21/17 39.5 4.90 8.20
BX 170721P00040000 P 07/21/17 40.0 5.30 8.55
BX 170721P00040500 P 07/21/17 40.5 7.15 7.60
BX 170728C00026500 C 07/28/17 26.5 6.40 6.90
BX 170728C00027000 C 07/28/17 27.0 4.25 8.40
BX 170728C00027500 C 07/28/17 27.5 4.20 8.00
BX 170728C00028000 C 07/28/17 28.0 3.35 7.60
BX 170728C00028500 C 07/28/17 28.5 3.40 7.15
BX 170728C00029000 C 07/28/17 29.0 2.74 6.55
BX 170728C00029500 C 07/28/17 29.5 1.55 5.90
BX 170728C00030000 C 07/28/17 30.0 2.84 3.65
BX 170728C00030500 C 07/28/17 30.5 0.30 3.85
BX 170728C00031000 C 07/28/17 31.0 2.15 2.51
BX 170728C00031500 C 07/28/17 31.5 1.63 2.10
BX 170728C00032000 C 07/28/17 32.0 1.38 1.64
BX 170728C00032500 C 07/28/17 32.5 1.06 1.19
BX 170728C00033000 C 07/28/17 33.0 0.75 0.86
BX 170728C00033500 C 07/28/17 33.5 0.51 0.62
BX 170728C00034000 C 07/28/17 34.0 0.33 0.42
BX 170728C00034500 C 07/28/17 34.5 0.20 0.29
BX 170728C00035000 C 07/28/17 35.0 0.08 0.22
BX 170728C00035500 C 07/28/17 35.5 0.03 0.12
BX 170728C00036000 C 07/28/17 36.0 0.02 0.11
BX 170728C00036500 C 07/28/17 36.5 0.00 0.05
BX 170728C00037000 C 07/28/17 37.0 0.00 0.04
BX 170728C00037500 C 07/28/17 37.5 0.00 0.05
BX 170728C00038000 C 07/28/17 38.0 0.00 0.04
BX 170728C00038500 C 07/28/17 38.5 0.00 0.02
BX 170728C00039000 C 07/28/17 39.0 0.00 0.02
BX 170728C00039500 C 07/28/17 39.5 0.00 0.02
BX 170728C00040000 C 07/28/17 40.0 0.00 0.02
BX 170728C00040500 C 07/28/17 40.5 0.00 0.02
BX 170728P00026500 P 07/28/17 26.5 0.00 0.04
BX 170728P00027000 P 07/28/17 27.0 0.00 0.04
BX 170728P00027500 P 07/28/17 27.5 0.00 0.19
BX 170728P00028000 P 07/28/17 28.0 0.00 0.06
BX 170728P00028500 P 07/28/17 28.5 0.00 0.07
BX 170728P00029000 P 07/28/17 29.0 0.00 0.21
BX 170728P00029500 P 07/28/17 29.5 0.00 0.22
BX 170728P00030000 P 07/28/17 30.0 0.09 0.25
BX 170728P00030500 P 07/28/17 30.5 0.14 0.21
BX 170728P00031000 P 07/28/17 31.0 0.18 0.32
BX 170728P00031500 P 07/28/17 31.5 0.28 0.39
BX 170728P00032000 P 07/28/17 32.0 0.39 0.58
BX 170728P00032500 P 07/28/17 32.5 0.57 0.72
BX 170728P00033000 P 07/28/17 33.0 0.81 1.02
BX 170728P00033500 P 07/28/17 33.5 1.07 1.43
BX 170728P00034000 P 07/28/17 34.0 1.43 1.67
BX 170728P00034500 P 07/28/17 34.5 0.22 3.75
BX 170728P00035000 P 07/28/17 35.0 1.15 4.05
BX 170728P00035500 P 07/28/17 35.5 1.57 4.10
BX 170728P00036000 P 07/28/17 36.0 2.04 3.95
BX 170728P00036500 P 07/28/17 36.5 1.85 5.95
BX 170728P00037000 P 07/28/17 37.0 3.00 5.55
BX 170728P00037500 P 07/28/17 37.5 2.65 6.45
BX 170728P00038000 P 07/28/17 38.0 3.95 6.90
BX 170728P00038500 P 07/28/17 38.5 4.25 6.85
BX 170728P00039000 P 07/28/17 39.0 4.25 8.45
BX 170728P00039500 P 07/28/17 39.5 4.75 8.90
BX 170728P00040000 P 07/28/17 40.0 5.25 9.40
BX 170728P00040500 P 07/28/17 40.5 6.50 9.95
BX 170804C00026000 C 08/04/17 26.0 6.90 7.45
BX 170804C00026500 C 08/04/17 26.5 5.20 7.25
BX 170804C00027000 C 08/04/17 27.0 5.75 7.30
BX 170804C00027500 C 08/04/17 27.5 5.25 6.40
BX 170804C00028000 C 08/04/17 28.0 4.70 6.40
BX 170804C00028500 C 08/04/17 28.5 3.85 5.35
BX 170804C00029000 C 08/04/17 29.0 2.87 5.55
BX 170804C00029500 C 08/04/17 29.5 3.15 4.75
BX 170804C00030000 C 08/04/17 30.0 2.33 4.30
BX 170804C00030500 C 08/04/17 30.5 1.96 4.20
BX 170804C00031000 C 08/04/17 31.0 2.12 2.71
BX 170804C00031500 C 08/04/17 31.5 1.70 2.86
BX 170804C00032000 C 08/04/17 32.0 1.39 1.70
BX 170804C00032500 C 08/04/17 32.5 1.07 1.41
BX 170804C00033000 C 08/04/17 33.0 0.76 1.01
BX 170804C00033500 C 08/04/17 33.5 0.53 0.77
BX 170804C00034000 C 08/04/17 34.0 0.34 0.50
BX 170804C00034500 C 08/04/17 34.5 0.22 0.35
BX 170804C00035000 C 08/04/17 35.0 0.12 0.36
BX 170804C00035500 C 08/04/17 35.5 0.05 0.22
BX 170804C00036000 C 08/04/17 36.0 0.02 0.17
BX 170804C00036500 C 08/04/17 36.5 0.00 0.15
BX 170804C00037000 C 08/04/17 37.0 0.00 0.11
BX 170804C00037500 C 08/04/17 37.5 0.00 0.21
BX 170804C00038000 C 08/04/17 38.0 0.00 0.22
BX 170804C00038500 C 08/04/17 38.5 0.00 0.23
BX 170804C00039000 C 08/04/17 39.0 0.00 0.21
BX 170804C00039500 C 08/04/17 39.5 0.00 0.25
BX 170804C00040000 C 08/04/17 40.0 0.00 0.24
BX 170804P00026000 P 08/04/17 26.0 0.00 0.21
BX 170804P00026500 P 08/04/17 26.5 0.00 0.23
BX 170804P00027000 P 08/04/17 27.0 0.00 0.22
BX 170804P00027500 P 08/04/17 27.5 0.00 0.17
BX 170804P00028000 P 08/04/17 28.0 0.00 0.09
BX 170804P00028500 P 08/04/17 28.5 0.03 0.14
BX 170804P00029000 P 08/04/17 29.0 0.05 0.25
BX 170804P00029500 P 08/04/17 29.5 0.09 0.19
BX 170804P00030000 P 08/04/17 30.0 0.11 0.32
BX 170804P00030500 P 08/04/17 30.5 0.16 0.31
BX 170804P00031000 P 08/04/17 31.0 0.24 0.40
BX 170804P00031500 P 08/04/17 31.5 0.34 0.54
BX 170804P00032000 P 08/04/17 32.0 0.50 0.66
BX 170804P00032500 P 08/04/17 32.5 0.70 0.90
BX 170804P00033000 P 08/04/17 33.0 0.89 1.18
BX 170804P00033500 P 08/04/17 33.5 1.16 1.51
BX 170804P00034000 P 08/04/17 34.0 1.06 2.88
BX 170804P00034500 P 08/04/17 34.5 0.68 3.35
BX 170804P00035000 P 08/04/17 35.0 1.15 4.05
BX 170804P00035500 P 08/04/17 35.5 1.57 4.00
BX 170804P00036000 P 08/04/17 36.0 2.62 4.30
BX 170804P00036500 P 08/04/17 36.5 3.30 5.00
BX 170804P00037000 P 08/04/17 37.0 3.00 5.95
BX 170804P00037500 P 08/04/17 37.5 3.90 5.60
BX 170804P00038000 P 08/04/17 38.0 4.05 6.90
BX 170804P00038500 P 08/04/17 38.5 5.15 6.20
BX 170804P00039000 P 08/04/17 39.0 4.55 8.10
BX 170804P00039500 P 08/04/17 39.5 4.85 9.00
BX 170804P00040000 P 08/04/17 40.0 5.35 8.45
BX 170818C00024000 C 08/18/17 24.0 8.95 9.45
BX 170818C00025000 C 08/18/17 25.0 7.85 9.90
BX 170818C00026000 C 08/18/17 26.0 6.60 7.40
BX 170818C00027000 C 08/18/17 27.0 6.05 6.45
BX 170818C00028000 C 08/18/17 28.0 5.05 5.40
BX 170818C00029000 C 08/18/17 29.0 3.80 4.55
BX 170818C00030000 C 08/18/17 30.0 3.10 3.40
BX 170818C00031000 C 08/18/17 31.0 2.26 2.52
BX 170818C00032000 C 08/18/17 32.0 1.46 1.62
BX 170818C00033000 C 08/18/17 33.0 0.85 0.99
BX 170818C00034000 C 08/18/17 34.0 0.40 0.53
BX 170818C00035000 C 08/18/17 35.0 0.19 0.27
BX 170818C00036000 C 08/18/17 36.0 0.07 0.15
BX 170818C00037000 C 08/18/17 37.0 0.01 0.07
BX 170818C00038000 C 08/18/17 38.0 0.00 0.04
BX 170818C00039000 C 08/18/17 39.0 0.00 0.02
BX 170818C00040000 C 08/18/17 40.0 0.00 0.02
BX 170818C00041000 C 08/18/17 41.0 0.00 0.02
BX 170818C00042000 C 08/18/17 42.0 0.00 0.02
BX 170818P00024000 P 08/18/17 24.0 0.00 0.06
BX 170818P00025000 P 08/18/17 25.0 0.00 0.06
BX 170818P00026000 P 08/18/17 26.0 0.00 0.07
BX 170818P00027000 P 08/18/17 27.0 0.02 0.08
BX 170818P00028000 P 08/18/17 28.0 0.05 0.11
BX 170818P00029000 P 08/18/17 29.0 0.10 0.16
BX 170818P00030000 P 08/18/17 30.0 0.17 0.27
BX 170818P00031000 P 08/18/17 31.0 0.32 0.44
BX 170818P00032000 P 08/18/17 32.0 0.59 0.73
BX 170818P00033000 P 08/18/17 33.0 1.02 1.19
BX 170818P00034000 P 08/18/17 34.0 1.65 1.80
BX 170818P00035000 P 08/18/17 35.0 2.33 2.60
BX 170818P00036000 P 08/18/17 36.0 3.20 3.55
BX 170818P00037000 P 08/18/17 37.0 4.30 4.50
BX 170818P00038000 P 08/18/17 38.0 5.25 5.45
BX 170818P00039000 P 08/18/17 39.0 6.25 6.50
BX 170818P00040000 P 08/18/17 40.0 6.85 7.70
BX 170818P00041000 P 08/18/17 41.0 6.75 10.10
BX 170818P00042000 P 08/18/17 42.0 8.85 9.95
BX 170915C00020000 C 09/15/17 20.0 12.80 13.50
BX 170915C00021000 C 09/15/17 21.0 11.40 14.60
BX 170915C00022000 C 09/15/17 22.0 10.75 13.60
BX 170915C00023000 C 09/15/17 23.0 10.00 12.40
BX 170915C00024000 C 09/15/17 24.0 8.70 9.40
BX 170915C00025000 C 09/15/17 25.0 8.05 8.35
BX 170915C00026000 C 09/15/17 26.0 7.05 7.35
BX 170915C00027000 C 09/15/17 27.0 6.05 6.35
BX 170915C00028000 C 09/15/17 28.0 5.10 5.40
BX 170915C00029000 C 09/15/17 29.0 4.05 4.40
BX 170915C00030000 C 09/15/17 30.0 3.20 3.40
BX 170915C00031000 C 09/15/17 31.0 2.38 2.58
BX 170915C00032000 C 09/15/17 32.0 1.63 1.74
BX 170915C00033000 C 09/15/17 33.0 1.05 1.13
BX 170915C00034000 C 09/15/17 34.0 0.62 0.70
BX 170915C00035000 C 09/15/17 35.0 0.32 0.40
BX 170915C00036000 C 09/15/17 36.0 0.17 0.23
BX 170915C00037000 C 09/15/17 37.0 0.08 0.14
BX 170915C00038000 C 09/15/17 38.0 0.04 0.08
BX 170915C00039000 C 09/15/17 39.0 0.00 0.05
BX 170915C00040000 C 09/15/17 40.0 0.00 0.03
BX 170915P00020000 P 09/15/17 20.0 0.00 0.03
BX 170915P00021000 P 09/15/17 21.0 0.00 0.03
BX 170915P00022000 P 09/15/17 22.0 0.00 0.04
BX 170915P00023000 P 09/15/17 23.0 0.00 0.05
BX 170915P00024000 P 09/15/17 24.0 0.00 0.06
BX 170915P00025000 P 09/15/17 25.0 0.00 0.08
BX 170915P00026000 P 09/15/17 26.0 0.04 0.10
BX 170915P00027000 P 09/15/17 27.0 0.07 0.13
BX 170915P00028000 P 09/15/17 28.0 0.12 0.18
BX 170915P00029000 P 09/15/17 29.0 0.17 0.26
BX 170915P00030000 P 09/15/17 30.0 0.31 0.40
BX 170915P00031000 P 09/15/17 31.0 0.50 0.61
BX 170915P00032000 P 09/15/17 32.0 0.81 0.93
BX 170915P00033000 P 09/15/17 33.0 1.24 1.40
BX 170915P00034000 P 09/15/17 34.0 1.84 1.97
BX 170915P00035000 P 09/15/17 35.0 2.47 2.87
BX 170915P00036000 P 09/15/17 36.0 3.30 3.65
BX 170915P00037000 P 09/15/17 37.0 4.20 4.55
BX 170915P00038000 P 09/15/17 38.0 5.15 5.55
BX 170915P00039000 P 09/15/17 39.0 6.25 6.50
BX 170915P00040000 P 09/15/17 40.0 7.25 7.60
BX 171215C00020000 C 12/15/17 20.0 12.90 13.65
BX 171215C00021000 C 12/15/17 21.0 11.85 12.40
BX 171215C00022000 C 12/15/17 22.0 9.15 13.20
BX 171215C00023000 C 12/15/17 23.0 8.45 12.35
BX 171215C00024000 C 12/15/17 24.0 7.00 11.20
BX 171215C00025000 C 12/15/17 25.0 8.00 8.30
BX 171215C00026000 C 12/15/17 26.0 6.90 7.65
BX 171215C00027000 C 12/15/17 27.0 6.00 6.40
BX 171215C00028000 C 12/15/17 28.0 5.10 5.40
BX 171215C00029000 C 12/15/17 29.0 4.25 4.50
BX 171215C00030000 C 12/15/17 30.0 3.40 3.65
BX 171215C00031000 C 12/15/17 31.0 2.72 2.90
BX 171215C00032000 C 12/15/17 32.0 2.08 2.24
BX 171215C00033000 C 12/15/17 33.0 1.56 1.71
BX 171215C00034000 C 12/15/17 34.0 1.11 1.26
BX 171215C00035000 C 12/15/17 35.0 0.79 0.92
BX 171215C00036000 C 12/15/17 36.0 0.55 0.65
BX 171215C00037000 C 12/15/17 37.0 0.35 0.47
BX 171215C00038000 C 12/15/17 38.0 0.22 0.31
BX 171215C00039000 C 12/15/17 39.0 0.15 0.24
BX 171215C00040000 C 12/15/17 40.0 0.10 0.19
BX 171215C00041000 C 12/15/17 41.0 0.04 0.14
BX 171215P00020000 P 12/15/17 20.0 0.00 0.09
BX 171215P00021000 P 12/15/17 21.0 0.05 0.11
BX 171215P00022000 P 12/15/17 22.0 0.07 0.13
BX 171215P00023000 P 12/15/17 23.0 0.10 0.15
BX 171215P00024000 P 12/15/17 24.0 0.13 0.20
BX 171215P00025000 P 12/15/17 25.0 0.18 0.25
BX 171215P00026000 P 12/15/17 26.0 0.25 0.31
BX 171215P00027000 P 12/15/17 27.0 0.34 0.42
BX 171215P00028000 P 12/15/17 28.0 0.45 0.57
BX 171215P00029000 P 12/15/17 29.0 0.64 0.78
BX 171215P00030000 P 12/15/17 30.0 0.89 1.00
BX 171215P00031000 P 12/15/17 31.0 1.22 1.34
BX 171215P00032000 P 12/15/17 32.0 1.59 1.74
BX 171215P00033000 P 12/15/17 33.0 2.06 2.27
BX 171215P00034000 P 12/15/17 34.0 2.66 2.86
BX 171215P00035000 P 12/15/17 35.0 3.35 3.55
BX 171215P00036000 P 12/15/17 36.0 4.10 4.35
BX 171215P00037000 P 12/15/17 37.0 4.90 5.15
BX 171215P00038000 P 12/15/17 38.0 5.80 6.10
BX 171215P00039000 P 12/15/17 39.0 6.65 6.95
BX 171215P00040000 P 12/15/17 40.0 7.20 8.00
BX 171215P00041000 P 12/15/17 41.0 8.30 9.00
BX 180119C00013000 C 01/19/18 13.0 19.50 20.90
BX 180119C00015000 C 01/19/18 15.0 17.60 18.65
BX 180119C00016000 C 01/19/18 16.0 16.75 17.55
BX 180119C00017000 C 01/19/18 17.0 14.00 18.15
BX 180119C00018000 C 01/19/18 18.0 14.95 15.50
BX 180119C00019000 C 01/19/18 19.0 12.10 16.25
BX 180119C00020000 C 01/19/18 20.0 12.90 13.50
BX 180119C00021000 C 01/19/18 21.0 10.10 14.30
BX 180119C00022000 C 01/19/18 22.0 10.85 11.50
BX 180119C00023000 C 01/19/18 23.0 9.95 10.35
BX 180119C00024000 C 01/19/18 24.0 7.45 11.00
BX 180119C00025000 C 01/19/18 25.0 7.90 8.45
BX 180119C00026000 C 01/19/18 26.0 7.00 7.45
BX 180119C00027000 C 01/19/18 27.0 6.05 6.45
BX 180119C00028000 C 01/19/18 28.0 5.20 5.45
BX 180119C00029000 C 01/19/18 29.0 4.40 4.55
BX 180119C00030000 C 01/19/18 30.0 3.60 3.80
BX 180119C00031000 C 01/19/18 31.0 2.85 3.00
BX 180119C00032000 C 01/19/18 32.0 2.26 2.41
BX 180119C00033000 C 01/19/18 33.0 1.74 1.88
BX 180119C00034000 C 01/19/18 34.0 1.31 1.45
BX 180119C00035000 C 01/19/18 35.0 0.96 1.08
BX 180119C00036000 C 01/19/18 36.0 0.69 0.81
BX 180119C00037000 C 01/19/18 37.0 0.52 0.62
BX 180119C00038000 C 01/19/18 38.0 0.33 0.44
BX 180119C00039000 C 01/19/18 39.0 0.22 0.33
BX 180119C00040000 C 01/19/18 40.0 0.15 0.25
BX 180119C00041000 C 01/19/18 41.0 0.11 0.20
BX 180119C00042000 C 01/19/18 42.0 0.07 0.15
BX 180119C00043000 C 01/19/18 43.0 0.04 0.11
BX 180119C00044000 C 01/19/18 44.0 0.00 0.09
BX 180119C00045000 C 01/19/18 45.0 0.01 0.09
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 0.11
BX 180119P00017000 P 01/19/18 17.0 0.00 0.10
BX 180119P00018000 P 01/19/18 18.0 0.03 0.09
BX 180119P00019000 P 01/19/18 19.0 0.00 0.11
BX 180119P00020000 P 01/19/18 20.0 0.05 0.15
BX 180119P00021000 P 01/19/18 21.0 0.04 0.15
BX 180119P00022000 P 01/19/18 22.0 0.10 0.19
BX 180119P00023000 P 01/19/18 23.0 0.15 0.23
BX 180119P00024000 P 01/19/18 24.0 0.17 0.28
BX 180119P00025000 P 01/19/18 25.0 0.28 0.30
BX 180119P00026000 P 01/19/18 26.0 0.33 0.44
BX 180119P00027000 P 01/19/18 27.0 0.40 0.52
BX 180119P00028000 P 01/19/18 28.0 0.58 0.68
BX 180119P00029000 P 01/19/18 29.0 0.75 0.88
BX 180119P00030000 P 01/19/18 30.0 1.04 1.15
BX 180119P00031000 P 01/19/18 31.0 1.32 1.48
BX 180119P00032000 P 01/19/18 32.0 1.70 1.91
BX 180119P00033000 P 01/19/18 33.0 2.22 2.41
BX 180119P00034000 P 01/19/18 34.0 2.81 3.05
BX 180119P00035000 P 01/19/18 35.0 3.45 3.70
BX 180119P00036000 P 01/19/18 36.0 4.20 4.40
BX 180119P00037000 P 01/19/18 37.0 5.00 5.30
BX 180119P00038000 P 01/19/18 38.0 5.85 6.15
BX 180119P00039000 P 01/19/18 39.0 6.75 7.30
BX 180119P00040000 P 01/19/18 40.0 7.45 7.95
BX 180119P00041000 P 01/19/18 41.0 8.00 9.00
BX 180119P00042000 P 01/19/18 42.0 9.15 10.05
BX 180119P00043000 P 01/19/18 43.0 10.05 11.10
BX 180119P00044000 P 01/19/18 44.0 11.10 12.00
BX 180119P00045000 P 01/19/18 45.0 12.30 13.05
BX 190118C00013000 C 01/18/19 13.0 19.85 20.55
BX 190118C00015000 C 01/18/19 15.0 17.70 18.55
BX 190118C00018000 C 01/18/19 18.0 14.70 15.45
BX 190118C00020000 C 01/18/19 20.0 12.90 13.50
BX 190118C00022000 C 01/18/19 22.0 10.70 11.45
BX 190118C00025000 C 01/18/19 25.0 8.00 8.50
BX 190118C00027000 C 01/18/19 27.0 6.20 6.75
BX 190118C00030000 C 01/18/19 30.0 4.20 4.45
BX 190118C00032000 C 01/18/19 32.0 3.05 3.45
BX 190118C00035000 C 01/18/19 35.0 1.94 2.19
BX 190118C00040000 C 01/18/19 40.0 0.91 0.95
BX 190118C00045000 C 01/18/19 45.0 0.35 0.65
BX 190118P00013000 P 01/18/19 13.0 0.13 0.24
BX 190118P00015000 P 01/18/19 15.0 0.20 0.41
BX 190118P00018000 P 01/18/19 18.0 0.27 0.62
BX 190118P00020000 P 01/18/19 20.0 0.47 0.61
BX 190118P00022000 P 01/18/19 22.0 0.66 0.86
BX 190118P00025000 P 01/18/19 25.0 1.20 1.40
BX 190118P00027000 P 01/18/19 27.0 1.73 1.99
BX 190118P00030000 P 01/18/19 30.0 2.83 3.05
BX 190118P00032000 P 01/18/19 32.0 3.75 4.10
BX 190118P00035000 P 01/18/19 35.0 5.55 6.00
BX 190118P00040000 P 01/18/19 40.0 9.30 9.80
BX 190118P00045000 P 01/18/19 45.0 13.75 14.35

OPRA data is delayed 15 minutes.