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 (2016-11-11)Premium Content

Blackstone Group Lp (BX)
As of Jan 18 2017 3:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BX 170120C00012000 C 01/20/17 12.0 16.95 18.20
BX 170120C00013000 C 01/20/17 13.0 14.25 18.80
BX 170120C00014000 C 01/20/17 14.0 13.20 17.80
BX 170120C00015000 C 01/20/17 15.0 12.45 16.30
BX 170120C00016000 C 01/20/17 16.0 11.25 15.75
BX 170120C00017000 C 01/20/17 17.0 11.95 12.95
BX 170120C00017500 C 01/20/17 17.5 9.70 14.30
BX 170120C00018000 C 01/20/17 18.0 10.90 12.05
BX 170120C00018500 C 01/20/17 18.5 8.70 13.30
BX 170120C00019000 C 01/20/17 19.0 8.15 12.75
BX 170120C00019500 C 01/20/17 19.5 7.85 12.30
BX 170120C00020000 C 01/20/17 20.0 8.95 9.75
BX 170120C00020500 C 01/20/17 20.5 6.70 11.25
BX 170120C00021000 C 01/20/17 21.0 7.70 8.95
BX 170120C00021500 C 01/20/17 21.5 5.70 10.15
BX 170120C00022000 C 01/20/17 22.0 7.05 7.75
BX 170120C00022500 C 01/20/17 22.5 4.55 8.60
BX 170120C00023000 C 01/20/17 23.0 6.10 6.75
BX 170120C00023500 C 01/20/17 23.5 3.55 8.05
BX 170120C00024000 C 01/20/17 24.0 5.35 5.65
BX 170120C00024500 C 01/20/17 24.5 2.91 6.60
BX 170120C00025000 C 01/20/17 25.0 4.25 4.60
BX 170120C00025500 C 01/20/17 25.5 2.50 6.40
BX 170120C00026000 C 01/20/17 26.0 3.35 3.65
BX 170120C00026500 C 01/20/17 26.5 2.60 3.25
BX 170120C00027000 C 01/20/17 27.0 2.48 2.55
BX 170120C00027500 C 01/20/17 27.5 1.98 2.05
BX 170120C00028000 C 01/20/17 28.0 1.47 1.55
BX 170120C00028500 C 01/20/17 28.5 1.00 1.07
BX 170120C00029000 C 01/20/17 29.0 0.58 0.63
BX 170120C00029500 C 01/20/17 29.5 0.26 0.29
BX 170120C00030000 C 01/20/17 30.0 0.08 0.10
BX 170120C00030500 C 01/20/17 30.5 0.01 0.05
BX 170120C00031000 C 01/20/17 31.0 0.00 0.08
BX 170120C00031500 C 01/20/17 31.5 0.00 0.10
BX 170120C00032000 C 01/20/17 32.0 0.00 0.09
BX 170120C00032500 C 01/20/17 32.5 0.00 0.09
BX 170120C00033000 C 01/20/17 33.0 0.00 0.04
BX 170120C00033500 C 01/20/17 33.5 0.00 0.09
BX 170120C00034000 C 01/20/17 34.0 0.00 0.04
BX 170120C00034500 C 01/20/17 34.5 0.00 0.03
BX 170120C00035000 C 01/20/17 35.0 0.00 0.01
BX 170120C00035500 C 01/20/17 35.5 0.00 0.02
BX 170120C00036000 C 01/20/17 36.0 0.00 0.01
BX 170120C00036500 C 01/20/17 36.5 0.00 0.02
BX 170120C00037000 C 01/20/17 37.0 0.00 0.01
BX 170120C00038000 C 01/20/17 38.0 0.00 0.02
BX 170120C00039000 C 01/20/17 39.0 0.00 0.01
BX 170120C00040000 C 01/20/17 40.0 0.00 0.01
BX 170120C00041000 C 01/20/17 41.0 0.00 0.02
BX 170120C00042000 C 01/20/17 42.0 0.00 0.02
BX 170120C00043000 C 01/20/17 43.0 0.00 0.02
BX 170120C00044000 C 01/20/17 44.0 0.00 0.02
BX 170120C00045000 C 01/20/17 45.0 0.00 0.02
BX 170120C00050000 C 01/20/17 50.0 0.00 0.02
BX 170120P00012000 P 01/20/17 12.0 0.00 0.02
BX 170120P00013000 P 01/20/17 13.0 0.00 0.01
BX 170120P00014000 P 01/20/17 14.0 0.00 0.02
BX 170120P00015000 P 01/20/17 15.0 0.00 0.02
BX 170120P00016000 P 01/20/17 16.0 0.00 0.02
BX 170120P00017000 P 01/20/17 17.0 0.00 0.02
BX 170120P00017500 P 01/20/17 17.5 0.00 0.01
BX 170120P00018000 P 01/20/17 18.0 0.00 0.02
BX 170120P00018500 P 01/20/17 18.5 0.00 0.02
BX 170120P00019000 P 01/20/17 19.0 0.00 0.02
BX 170120P00019500 P 01/20/17 19.5 0.00 0.02
BX 170120P00020000 P 01/20/17 20.0 0.00 0.02
BX 170120P00020500 P 01/20/17 20.5 0.00 0.02
BX 170120P00021000 P 01/20/17 21.0 0.00 0.02
BX 170120P00021500 P 01/20/17 21.5 0.00 0.01
BX 170120P00022000 P 01/20/17 22.0 0.00 0.02
BX 170120P00022500 P 01/20/17 22.5 0.00 0.02
BX 170120P00023000 P 01/20/17 23.0 0.00 0.01
BX 170120P00023500 P 01/20/17 23.5 0.00 0.02
BX 170120P00024000 P 01/20/17 24.0 0.00 0.01
BX 170120P00024500 P 01/20/17 24.5 0.00 0.01
BX 170120P00025000 P 01/20/17 25.0 0.00 0.02
BX 170120P00025500 P 01/20/17 25.5 0.00 0.02
BX 170120P00026000 P 01/20/17 26.0 0.00 0.02
BX 170120P00026500 P 01/20/17 26.5 0.00 0.02
BX 170120P00027000 P 01/20/17 27.0 0.00 0.03
BX 170120P00027500 P 01/20/17 27.5 0.00 0.03
BX 170120P00028000 P 01/20/17 28.0 0.00 0.04
BX 170120P00028500 P 01/20/17 28.5 0.01 0.05
BX 170120P00029000 P 01/20/17 29.0 0.08 0.11
BX 170120P00029500 P 01/20/17 29.5 0.25 0.27
BX 170120P00030000 P 01/20/17 30.0 0.56 0.61
BX 170120P00030500 P 01/20/17 30.5 0.98 1.06
BX 170120P00031000 P 01/20/17 31.0 1.43 1.54
BX 170120P00031500 P 01/20/17 31.5 1.80 2.41
BX 170120P00032000 P 01/20/17 32.0 2.23 2.90
BX 170120P00032500 P 01/20/17 32.5 2.80 3.60
BX 170120P00033000 P 01/20/17 33.0 3.25 4.00
BX 170120P00033500 P 01/20/17 33.5 3.80 4.55
BX 170120P00034000 P 01/20/17 34.0 4.30 5.00
BX 170120P00034500 P 01/20/17 34.5 4.75 7.40
BX 170120P00035000 P 01/20/17 35.0 5.25 6.05
BX 170120P00035500 P 01/20/17 35.5 5.75 8.40
BX 170120P00036000 P 01/20/17 36.0 6.25 8.95
BX 170120P00036500 P 01/20/17 36.5 6.75 9.40
BX 170120P00037000 P 01/20/17 37.0 5.55 9.95
BX 170120P00038000 P 01/20/17 38.0 6.60 10.90
BX 170120P00039000 P 01/20/17 39.0 7.60 11.95
BX 170120P00040000 P 01/20/17 40.0 10.05 10.95
BX 170120P00041000 P 01/20/17 41.0 9.35 13.90
BX 170120P00042000 P 01/20/17 42.0 10.30 14.85
BX 170120P00043000 P 01/20/17 43.0 11.30 15.85
BX 170120P00044000 P 01/20/17 44.0 13.95 14.90
BX 170120P00045000 P 01/20/17 45.0 13.20 17.80
BX 170120P00050000 P 01/20/17 50.0 19.30 21.05
BX 170127C00021000 C 01/27/17 21.0 7.85 9.05
BX 170127C00021500 C 01/27/17 21.5 5.85 10.40
BX 170127C00022000 C 01/27/17 22.0 5.15 9.90
BX 170127C00022500 C 01/27/17 22.5 5.60 9.40
BX 170127C00023000 C 01/27/17 23.0 5.10 9.00
BX 170127C00023500 C 01/27/17 23.5 4.60 7.50
BX 170127C00024000 C 01/27/17 24.0 4.10 7.55
BX 170127C00024500 C 01/27/17 24.5 3.55 5.55
BX 170127C00025000 C 01/27/17 25.0 3.10 6.50
BX 170127C00025500 C 01/27/17 25.5 3.25 4.45
BX 170127C00026000 C 01/27/17 26.0 3.10 4.00
BX 170127C00026500 C 01/27/17 26.5 2.59 3.40
BX 170127C00027000 C 01/27/17 27.0 1.85 2.89
BX 170127C00027500 C 01/27/17 27.5 2.00 2.52
BX 170127C00028000 C 01/27/17 28.0 1.67 1.74
BX 170127C00028500 C 01/27/17 28.5 1.29 1.35
BX 170127C00029000 C 01/27/17 29.0 0.95 1.01
BX 170127C00029500 C 01/27/17 29.5 0.68 0.72
BX 170127C00030000 C 01/27/17 30.0 0.46 0.49
BX 170127C00030500 C 01/27/17 30.5 0.29 0.33
BX 170127C00031000 C 01/27/17 31.0 0.18 0.21
BX 170127C00031500 C 01/27/17 31.5 0.10 0.15
BX 170127C00032000 C 01/27/17 32.0 0.05 0.10
BX 170127C00032500 C 01/27/17 32.5 0.02 0.11
BX 170127C00033000 C 01/27/17 33.0 0.00 0.12
BX 170127C00033500 C 01/27/17 33.5 0.00 0.13
BX 170127C00034000 C 01/27/17 34.0 0.00 0.11
BX 170127C00034500 C 01/27/17 34.5 0.00 0.11
BX 170127C00035000 C 01/27/17 35.0 0.00 0.11
BX 170127C00035500 C 01/27/17 35.5 0.00 0.10
BX 170127C00036000 C 01/27/17 36.0 0.00 0.10
BX 170127C00036500 C 01/27/17 36.5 0.00 0.10
BX 170127C00037000 C 01/27/17 37.0 0.00 0.10
BX 170127C00037500 C 01/27/17 37.5 0.00 0.10
BX 170127C00038000 C 01/27/17 38.0 0.00 0.10
BX 170127C00038500 C 01/27/17 38.5 0.00 0.10
BX 170127C00039000 C 01/27/17 39.0 0.00 0.10
BX 170127C00039500 C 01/27/17 39.5 0.00 0.10
BX 170127P00021000 P 01/27/17 21.0 0.00 0.02
BX 170127P00021500 P 01/27/17 21.5 0.00 0.02
BX 170127P00022000 P 01/27/17 22.0 0.00 0.02
BX 170127P00022500 P 01/27/17 22.5 0.00 0.02
BX 170127P00023000 P 01/27/17 23.0 0.00 0.03
BX 170127P00023500 P 01/27/17 23.5 0.00 0.04
BX 170127P00024000 P 01/27/17 24.0 0.00 0.09
BX 170127P00024500 P 01/27/17 24.5 0.00 0.10
BX 170127P00025000 P 01/27/17 25.0 0.00 0.11
BX 170127P00025500 P 01/27/17 25.5 0.00 0.11
BX 170127P00026000 P 01/27/17 26.0 0.01 0.09
BX 170127P00026500 P 01/27/17 26.5 0.03 0.07
BX 170127P00027000 P 01/27/17 27.0 0.07 0.10
BX 170127P00027500 P 01/27/17 27.5 0.11 0.13
BX 170127P00028000 P 01/27/17 28.0 0.17 0.21
BX 170127P00028500 P 01/27/17 28.5 0.29 0.32
BX 170127P00029000 P 01/27/17 29.0 0.45 0.48
BX 170127P00029500 P 01/27/17 29.5 0.67 0.71
BX 170127P00030000 P 01/27/17 30.0 0.94 0.99
BX 170127P00030500 P 01/27/17 30.5 1.26 1.34
BX 170127P00031000 P 01/27/17 31.0 1.51 1.78
BX 170127P00031500 P 01/27/17 31.5 1.87 3.00
BX 170127P00032000 P 01/27/17 32.0 1.06 4.65
BX 170127P00032500 P 01/27/17 32.5 1.55 4.75
BX 170127P00033000 P 01/27/17 33.0 3.00 5.20
BX 170127P00033500 P 01/27/17 33.5 3.40 6.15
BX 170127P00034000 P 01/27/17 34.0 3.95 6.20
BX 170127P00034500 P 01/27/17 34.5 3.85 6.75
BX 170127P00035000 P 01/27/17 35.0 5.05 7.80
BX 170127P00035500 P 01/27/17 35.5 5.50 8.40
BX 170127P00036000 P 01/27/17 36.0 4.55 8.95
BX 170127P00036500 P 01/27/17 36.5 6.50 9.40
BX 170127P00037000 P 01/27/17 37.0 5.25 9.95
BX 170127P00037500 P 01/27/17 37.5 6.05 10.40
BX 170127P00038000 P 01/27/17 38.0 6.40 10.95
BX 170127P00038500 P 01/27/17 38.5 6.75 11.40
BX 170127P00039000 P 01/27/17 39.0 7.35 11.95
BX 170127P00039500 P 01/27/17 39.5 9.60 10.60
BX 170203C00020500 C 02/03/17 20.5 8.45 9.55
BX 170203C00021000 C 02/03/17 21.0 6.10 10.50
BX 170203C00021500 C 02/03/17 21.5 5.60 10.10
BX 170203C00022000 C 02/03/17 22.0 5.10 9.65
BX 170203C00023000 C 02/03/17 23.0 4.95 7.05
BX 170203C00023500 C 02/03/17 23.5 4.45 6.55
BX 170203C00024000 C 02/03/17 24.0 3.95 6.15
BX 170203C00024500 C 02/03/17 24.5 2.89 5.75
BX 170203C00025000 C 02/03/17 25.0 2.41 5.30
BX 170203C00025500 C 02/03/17 25.5 1.92 4.80
BX 170203C00026000 C 02/03/17 26.0 2.42 4.00
BX 170203C00026500 C 02/03/17 26.5 2.10 3.50
BX 170203C00027000 C 02/03/17 27.0 2.26 2.86
BX 170203C00027500 C 02/03/17 27.5 2.12 2.38
BX 170203C00028000 C 02/03/17 28.0 1.74 1.81
BX 170203C00028500 C 02/03/17 28.5 1.26 1.51
BX 170203C00029000 C 02/03/17 29.0 1.03 1.20
BX 170203C00029500 C 02/03/17 29.5 0.75 0.82
BX 170203C00030000 C 02/03/17 30.0 0.54 0.57
BX 170203C00030500 C 02/03/17 30.5 0.36 0.41
BX 170203C00031000 C 02/03/17 31.0 0.23 0.29
BX 170203C00031500 C 02/03/17 31.5 0.14 0.21
BX 170203C00032000 C 02/03/17 32.0 0.08 0.14
BX 170203C00032500 C 02/03/17 32.5 0.05 0.11
BX 170203C00033000 C 02/03/17 33.0 0.02 0.07
BX 170203C00033500 C 02/03/17 33.5 0.00 0.11
BX 170203C00034000 C 02/03/17 34.0 0.00 0.13
BX 170203C00034500 C 02/03/17 34.5 0.00 0.12
BX 170203C00035000 C 02/03/17 35.0 0.00 0.13
BX 170203C00035500 C 02/03/17 35.5 0.00 0.12
BX 170203C00036000 C 02/03/17 36.0 0.00 0.12
BX 170203C00036500 C 02/03/17 36.5 0.00 0.11
BX 170203C00037000 C 02/03/17 37.0 0.00 0.10
BX 170203C00037500 C 02/03/17 37.5 0.00 0.10
BX 170203C00038000 C 02/03/17 38.0 0.00 0.10
BX 170203C00038500 C 02/03/17 38.5 0.00 0.11
BX 170203C00039000 C 02/03/17 39.0 0.00 0.10
BX 170203C00039500 C 02/03/17 39.5 0.00 0.10
BX 170203P00020500 P 02/03/17 20.5 0.00 0.04
BX 170203P00021000 P 02/03/17 21.0 0.00 0.10
BX 170203P00021500 P 02/03/17 21.5 0.00 0.09
BX 170203P00022000 P 02/03/17 22.0 0.00 0.09
BX 170203P00023000 P 02/03/17 23.0 0.00 0.09
BX 170203P00023500 P 02/03/17 23.5 0.00 0.10
BX 170203P00024000 P 02/03/17 24.0 0.00 0.10
BX 170203P00024500 P 02/03/17 24.5 0.00 0.11
BX 170203P00025000 P 02/03/17 25.0 0.01 0.09
BX 170203P00025500 P 02/03/17 25.5 0.03 0.08
BX 170203P00026000 P 02/03/17 26.0 0.06 0.10
BX 170203P00026500 P 02/03/17 26.5 0.09 0.15
BX 170203P00027000 P 02/03/17 27.0 0.16 0.22
BX 170203P00027500 P 02/03/17 27.5 0.25 0.29
BX 170203P00028000 P 02/03/17 28.0 0.37 0.42
BX 170203P00028500 P 02/03/17 28.5 0.54 0.59
BX 170203P00029000 P 02/03/17 29.0 0.75 0.80
BX 170203P00029500 P 02/03/17 29.5 1.00 1.07
BX 170203P00030000 P 02/03/17 30.0 1.19 1.50
BX 170203P00030500 P 02/03/17 30.5 1.40 1.80
BX 170203P00031000 P 02/03/17 31.0 1.91 2.30
BX 170203P00031500 P 02/03/17 31.5 1.08 4.50
BX 170203P00032000 P 02/03/17 32.0 1.16 4.95
BX 170203P00032500 P 02/03/17 32.5 2.07 5.20
BX 170203P00033000 P 02/03/17 33.0 2.26 5.95
BX 170203P00033500 P 02/03/17 33.5 2.55 6.20
BX 170203P00034000 P 02/03/17 34.0 3.25 6.95
BX 170203P00034500 P 02/03/17 34.5 4.05 7.00
BX 170203P00035000 P 02/03/17 35.0 5.30 7.95
BX 170203P00035500 P 02/03/17 35.5 4.65 8.05
BX 170203P00036000 P 02/03/17 36.0 4.80 9.00
BX 170203P00036500 P 02/03/17 36.5 5.30 9.40
BX 170203P00037000 P 02/03/17 37.0 5.50 9.60
BX 170203P00037500 P 02/03/17 37.5 6.00 10.05
BX 170203P00038000 P 02/03/17 38.0 6.50 10.60
BX 170203P00038500 P 02/03/17 38.5 7.00 11.40
BX 170203P00039000 P 02/03/17 39.0 7.50 12.00
BX 170203P00039500 P 02/03/17 39.5 8.95 11.85
BX 170210C00020000 C 02/10/17 20.0 8.65 10.50
BX 170210C00020500 C 02/10/17 20.5 6.65 11.40
BX 170210C00021000 C 02/10/17 21.0 6.25 11.00
BX 170210C00021500 C 02/10/17 21.5 5.70 10.35
BX 170210C00022000 C 02/10/17 22.0 5.65 10.00
BX 170210C00022500 C 02/10/17 22.5 5.40 7.65
BX 170210C00023000 C 02/10/17 23.0 4.80 8.15
BX 170210C00023500 C 02/10/17 23.5 4.35 7.85
BX 170210C00024000 C 02/10/17 24.0 3.90 6.10
BX 170210C00024500 C 02/10/17 24.5 3.40 7.00
BX 170210C00025000 C 02/10/17 25.0 3.85 4.95
BX 170210C00025500 C 02/10/17 25.5 2.39 4.60
BX 170210C00026000 C 02/10/17 26.0 1.91 4.20
BX 170210C00026500 C 02/10/17 26.5 1.71 3.70
BX 170210C00027000 C 02/10/17 27.0 2.54 2.73
BX 170210C00027500 C 02/10/17 27.5 2.06 2.42
BX 170210C00028000 C 02/10/17 28.0 1.68 1.94
BX 170210C00028500 C 02/10/17 28.5 1.30 1.56
BX 170210C00029000 C 02/10/17 29.0 1.07 1.13
BX 170210C00029500 C 02/10/17 29.5 0.81 0.85
BX 170210C00030000 C 02/10/17 30.0 0.59 0.63
BX 170210C00030500 C 02/10/17 30.5 0.41 0.46
BX 170210C00031000 C 02/10/17 31.0 0.26 0.32
BX 170210C00031500 C 02/10/17 31.5 0.17 0.25
BX 170210C00032000 C 02/10/17 32.0 0.11 0.18
BX 170210C00032500 C 02/10/17 32.5 0.06 0.13
BX 170210C00033000 C 02/10/17 33.0 0.03 0.17
BX 170210C00033500 C 02/10/17 33.5 0.01 0.15
BX 170210C00034000 C 02/10/17 34.0 0.00 0.14
BX 170210C00034500 C 02/10/17 34.5 0.00 0.13
BX 170210C00035000 C 02/10/17 35.0 0.00 0.12
BX 170210C00035500 C 02/10/17 35.5 0.00 0.12
BX 170210C00036000 C 02/10/17 36.0 0.00 0.11
BX 170210C00036500 C 02/10/17 36.5 0.00 0.12
BX 170210C00037000 C 02/10/17 37.0 0.00 0.12
BX 170210C00037500 C 02/10/17 37.5 0.00 0.11
BX 170210C00038000 C 02/10/17 38.0 0.00 0.10
BX 170210C00038500 C 02/10/17 38.5 0.00 0.11
BX 170210C00039000 C 02/10/17 39.0 0.00 0.10
BX 170210C00039500 C 02/10/17 39.5 0.00 0.10
BX 170210P00020000 P 02/10/17 20.0 0.00 0.09
BX 170210P00020500 P 02/10/17 20.5 0.00 0.10
BX 170210P00021000 P 02/10/17 21.0 0.00 0.09
BX 170210P00021500 P 02/10/17 21.5 0.00 0.09
BX 170210P00022000 P 02/10/17 22.0 0.00 0.09
BX 170210P00022500 P 02/10/17 22.5 0.00 0.09
BX 170210P00023000 P 02/10/17 23.0 0.00 0.11
BX 170210P00023500 P 02/10/17 23.5 0.00 0.10
BX 170210P00024000 P 02/10/17 24.0 0.00 0.11
BX 170210P00024500 P 02/10/17 24.5 0.00 0.11
BX 170210P00025000 P 02/10/17 25.0 0.03 0.08
BX 170210P00025500 P 02/10/17 25.5 0.05 0.12
BX 170210P00026000 P 02/10/17 26.0 0.09 0.15
BX 170210P00026500 P 02/10/17 26.5 0.15 0.20
BX 170210P00027000 P 02/10/17 27.0 0.21 0.29
BX 170210P00027500 P 02/10/17 27.5 0.32 0.36
BX 170210P00028000 P 02/10/17 28.0 0.46 0.50
BX 170210P00028500 P 02/10/17 28.5 0.63 0.67
BX 170210P00029000 P 02/10/17 29.0 0.84 0.90
BX 170210P00029500 P 02/10/17 29.5 1.10 1.17
BX 170210P00030000 P 02/10/17 30.0 1.33 1.51
BX 170210P00030500 P 02/10/17 30.5 1.59 1.95
BX 170210P00031000 P 02/10/17 31.0 2.04 2.34
BX 170210P00031500 P 02/10/17 31.5 1.38 3.70
BX 170210P00032000 P 02/10/17 32.0 2.60 5.15
BX 170210P00032500 P 02/10/17 32.5 3.10 4.65
BX 170210P00033000 P 02/10/17 33.0 3.55 4.50
BX 170210P00033500 P 02/10/17 33.5 2.64 6.25
BX 170210P00034000 P 02/10/17 34.0 3.30 6.15
BX 170210P00034500 P 02/10/17 34.5 3.60 7.05
BX 170210P00035000 P 02/10/17 35.0 5.40 8.05
BX 170210P00035500 P 02/10/17 35.5 5.90 7.55
BX 170210P00036000 P 02/10/17 36.0 6.40 8.10
BX 170210P00036500 P 02/10/17 36.5 5.55 8.55
BX 170210P00037000 P 02/10/17 37.0 5.95 10.05
BX 170210P00037500 P 02/10/17 37.5 6.30 10.55
BX 170210P00038000 P 02/10/17 38.0 6.80 11.05
BX 170210P00038500 P 02/10/17 38.5 7.30 11.80
BX 170210P00039000 P 02/10/17 39.0 7.70 12.30
BX 170210P00039500 P 02/10/17 39.5 9.25 11.55
BX 170217C00021000 C 02/17/17 21.0 8.15 8.95
BX 170217C00022000 C 02/17/17 22.0 7.15 7.90
BX 170217C00023000 C 02/17/17 23.0 4.35 7.95
BX 170217C00024000 C 02/17/17 24.0 3.35 6.35
BX 170217C00025000 C 02/17/17 25.0 4.35 4.65
BX 170217C00026000 C 02/17/17 26.0 3.40 3.80
BX 170217C00027000 C 02/17/17 27.0 2.61 2.72
BX 170217C00028000 C 02/17/17 28.0 1.79 1.86
BX 170217C00029000 C 02/17/17 29.0 1.12 1.18
BX 170217C00030000 C 02/17/17 30.0 0.62 0.66
BX 170217C00031000 C 02/17/17 31.0 0.32 0.39
BX 170217C00032000 C 02/17/17 32.0 0.18 0.21
BX 170217C00033000 C 02/17/17 33.0 0.08 0.14
BX 170217C00034000 C 02/17/17 34.0 0.01 0.15
BX 170217C00035000 C 02/17/17 35.0 0.00 0.13
BX 170217C00036000 C 02/17/17 36.0 0.00 0.12
BX 170217C00037000 C 02/17/17 37.0 0.00 0.11
BX 170217C00038000 C 02/17/17 38.0 0.00 0.12
BX 170217C00039000 C 02/17/17 39.0 0.00 0.10
BX 170217P00021000 P 02/17/17 21.0 0.00 0.10
BX 170217P00022000 P 02/17/17 22.0 0.00 0.09
BX 170217P00023000 P 02/17/17 23.0 0.00 0.10
BX 170217P00024000 P 02/17/17 24.0 0.01 0.12
BX 170217P00025000 P 02/17/17 25.0 0.05 0.16
BX 170217P00026000 P 02/17/17 26.0 0.12 0.22
BX 170217P00027000 P 02/17/17 27.0 0.29 0.31
BX 170217P00028000 P 02/17/17 28.0 0.52 0.59
BX 170217P00029000 P 02/17/17 29.0 0.93 1.00
BX 170217P00030000 P 02/17/17 30.0 1.49 1.57
BX 170217P00031000 P 02/17/17 31.0 2.18 2.31
BX 170217P00032000 P 02/17/17 32.0 2.85 3.40
BX 170217P00033000 P 02/17/17 33.0 3.85 4.20
BX 170217P00034000 P 02/17/17 34.0 2.94 6.00
BX 170217P00035000 P 02/17/17 35.0 3.85 7.15
BX 170217P00036000 P 02/17/17 36.0 6.80 7.15
BX 170217P00037000 P 02/17/17 37.0 5.80 9.00
BX 170217P00038000 P 02/17/17 38.0 6.80 10.05
BX 170217P00039000 P 02/17/17 39.0 9.05 10.60
BX 170224C00023000 C 02/24/17 23.0 5.75 7.05
BX 170224C00023500 C 02/24/17 23.5 3.90 7.45
BX 170224C00024000 C 02/24/17 24.0 3.40 6.95
BX 170224C00024500 C 02/24/17 24.5 3.40 6.50
BX 170224C00025000 C 02/24/17 25.0 2.42 5.95
BX 170224C00025500 C 02/24/17 25.5 1.89 5.35
BX 170224C00026000 C 02/24/17 26.0 1.53 4.95
BX 170224C00026500 C 02/24/17 26.5 1.53 3.85
BX 170224C00027000 C 02/24/17 27.0 2.33 3.10
BX 170224C00027500 C 02/24/17 27.5 1.04 3.50
BX 170224C00028000 C 02/24/17 28.0 1.73 2.00
BX 170224C00028500 C 02/24/17 28.5 1.21 1.64
BX 170224C00029000 C 02/24/17 29.0 1.15 1.29
BX 170224C00029500 C 02/24/17 29.5 0.92 0.97
BX 170224C00030000 C 02/24/17 30.0 0.71 0.76
BX 170224C00030500 C 02/24/17 30.5 0.53 0.58
BX 170224C00031000 C 02/24/17 31.0 0.36 0.45
BX 170224C00031500 C 02/24/17 31.5 0.27 0.32
BX 170224C00032000 C 02/24/17 32.0 0.19 0.26
BX 170224C00032500 C 02/24/17 32.5 0.13 0.20
BX 170224C00033000 C 02/24/17 33.0 0.09 0.22
BX 170224C00033500 C 02/24/17 33.5 0.05 0.19
BX 170224C00034000 C 02/24/17 34.0 0.03 0.17
BX 170224C00034500 C 02/24/17 34.5 0.02 0.15
BX 170224C00035000 C 02/24/17 35.0 0.01 0.15
BX 170224C00035500 C 02/24/17 35.5 0.00 0.13
BX 170224C00036000 C 02/24/17 36.0 0.00 0.12
BX 170224C00036500 C 02/24/17 36.5 0.00 0.13
BX 170224C00037000 C 02/24/17 37.0 0.00 0.13
BX 170224C00037500 C 02/24/17 37.5 0.00 0.11
BX 170224C00038000 C 02/24/17 38.0 0.00 0.11
BX 170224C00038500 C 02/24/17 38.5 0.00 0.11
BX 170224C00039000 C 02/24/17 39.0 0.00 0.11
BX 170224C00039500 C 02/24/17 39.5 0.00 0.10
BX 170224P00023000 P 02/24/17 23.0 0.00 0.10
BX 170224P00023500 P 02/24/17 23.5 0.00 0.13
BX 170224P00024000 P 02/24/17 24.0 0.04 0.14
BX 170224P00024500 P 02/24/17 24.5 0.06 0.14
BX 170224P00025000 P 02/24/17 25.0 0.08 0.16
BX 170224P00025500 P 02/24/17 25.5 0.12 0.20
BX 170224P00026000 P 02/24/17 26.0 0.17 0.25
BX 170224P00026500 P 02/24/17 26.5 0.24 0.27
BX 170224P00027000 P 02/24/17 27.0 0.32 0.38
BX 170224P00027500 P 02/24/17 27.5 0.46 0.51
BX 170224P00028000 P 02/24/17 28.0 0.60 0.67
BX 170224P00028500 P 02/24/17 28.5 0.79 0.84
BX 170224P00029000 P 02/24/17 29.0 1.01 1.07
BX 170224P00029500 P 02/24/17 29.5 1.25 1.34
BX 170224P00030000 P 02/24/17 30.0 1.42 1.70
BX 170224P00030500 P 02/24/17 30.5 1.87 1.99
BX 170224P00031000 P 02/24/17 31.0 2.14 2.61
BX 170224P00031500 P 02/24/17 31.5 0.69 4.85
BX 170224P00032000 P 02/24/17 32.0 1.53 5.30
BX 170224P00032500 P 02/24/17 32.5 2.05 5.05
BX 170224P00033000 P 02/24/17 33.0 2.26 6.20
BX 170224P00033500 P 02/24/17 33.5 2.74 6.65
BX 170224P00034000 P 02/24/17 34.0 2.88 6.60
BX 170224P00034500 P 02/24/17 34.5 3.35 7.15
BX 170224P00035000 P 02/24/17 35.0 3.85 7.60
BX 170224P00035500 P 02/24/17 35.5 4.60 8.60
BX 170224P00036000 P 02/24/17 36.0 4.85 7.95
BX 170224P00036500 P 02/24/17 36.5 5.55 8.55
BX 170224P00037000 P 02/24/17 37.0 5.85 9.10
BX 170224P00037500 P 02/24/17 37.5 6.35 9.70
BX 170224P00038000 P 02/24/17 38.0 7.05 11.05
BX 170224P00038500 P 02/24/17 38.5 7.30 10.90
BX 170224P00039000 P 02/24/17 39.0 7.80 11.30
BX 170224P00039500 P 02/24/17 39.5 9.65 11.10
BX 170303C00023000 C 03/03/17 23.0 5.75 7.05
BX 170303C00023500 C 03/03/17 23.5 3.90 7.40
BX 170303C00024000 C 03/03/17 24.0 3.30 7.10
BX 170303C00024500 C 03/03/17 24.5 2.85 6.40
BX 170303C00025000 C 03/03/17 25.0 2.38 5.90
BX 170303C00025500 C 03/03/17 25.5 1.90 6.00
BX 170303C00026000 C 03/03/17 26.0 1.43 5.05
BX 170303C00026500 C 03/03/17 26.5 1.57 3.80
BX 170303C00027000 C 03/03/17 27.0 1.87 3.20
BX 170303C00027500 C 03/03/17 27.5 1.13 3.80
BX 170303C00028000 C 03/03/17 28.0 1.67 2.09
BX 170303C00028500 C 03/03/17 28.5 1.45 1.75
BX 170303C00029000 C 03/03/17 29.0 1.24 1.30
BX 170303C00029500 C 03/03/17 29.5 0.98 1.09
BX 170303C00030000 C 03/03/17 30.0 0.77 0.82
BX 170303C00030500 C 03/03/17 30.5 0.59 0.71
BX 170303C00031000 C 03/03/17 31.0 0.43 0.52
BX 170303C00031500 C 03/03/17 31.5 0.32 0.40
BX 170303C00032000 C 03/03/17 32.0 0.24 0.33
BX 170303C00032500 C 03/03/17 32.5 0.17 0.26
BX 170303C00033000 C 03/03/17 33.0 0.12 0.21
BX 170303C00033500 C 03/03/17 33.5 0.08 0.22
BX 170303C00034000 C 03/03/17 34.0 0.04 0.20
BX 170303C00034500 C 03/03/17 34.5 0.02 0.18
BX 170303C00035000 C 03/03/17 35.0 0.02 0.16
BX 170303C00035500 C 03/03/17 35.5 0.01 0.14
BX 170303C00036000 C 03/03/17 36.0 0.00 0.13
BX 170303C00036500 C 03/03/17 36.5 0.00 0.14
BX 170303C00037000 C 03/03/17 37.0 0.00 0.12
BX 170303C00037500 C 03/03/17 37.5 0.00 0.13
BX 170303C00038000 C 03/03/17 38.0 0.00 0.11
BX 170303C00038500 C 03/03/17 38.5 0.00 0.11
BX 170303C00039000 C 03/03/17 39.0 0.00 0.11
BX 170303C00039500 C 03/03/17 39.5 0.00 0.11
BX 170303P00023000 P 03/03/17 23.0 0.00 0.12
BX 170303P00023500 P 03/03/17 23.5 0.02 0.14
BX 170303P00024000 P 03/03/17 24.0 0.04 0.16
BX 170303P00024500 P 03/03/17 24.5 0.06 0.16
BX 170303P00025000 P 03/03/17 25.0 0.10 0.21
BX 170303P00025500 P 03/03/17 25.5 0.14 0.24
BX 170303P00026000 P 03/03/17 26.0 0.19 0.30
BX 170303P00026500 P 03/03/17 26.5 0.27 0.36
BX 170303P00027000 P 03/03/17 27.0 0.39 0.45
BX 170303P00027500 P 03/03/17 27.5 0.51 0.60
BX 170303P00028000 P 03/03/17 28.0 0.66 0.74
BX 170303P00028500 P 03/03/17 28.5 0.87 0.93
BX 170303P00029000 P 03/03/17 29.0 1.06 1.16
BX 170303P00029500 P 03/03/17 29.5 1.33 1.44
BX 170303P00030000 P 03/03/17 30.0 1.56 1.78
BX 170303P00030500 P 03/03/17 30.5 1.76 2.13
BX 170303P00031000 P 03/03/17 31.0 2.06 2.51
BX 170303P00031500 P 03/03/17 31.5 1.77 4.90
BX 170303P00032000 P 03/03/17 32.0 1.08 4.35
BX 170303P00032500 P 03/03/17 32.5 3.05 5.40
BX 170303P00033000 P 03/03/17 33.0 2.59 5.80
BX 170303P00033500 P 03/03/17 33.5 2.43 6.15
BX 170303P00034000 P 03/03/17 34.0 3.25 6.60
BX 170303P00034500 P 03/03/17 34.5 3.40 7.55
BX 170303P00035000 P 03/03/17 35.0 3.85 8.05
BX 170303P00035500 P 03/03/17 35.5 4.35 8.60
BX 170303P00036000 P 03/03/17 36.0 5.15 8.70
BX 170303P00036500 P 03/03/17 36.5 5.35 9.25
BX 170303P00037000 P 03/03/17 37.0 5.85 9.60
BX 170303P00037500 P 03/03/17 37.5 6.55 10.50
BX 170303P00038000 P 03/03/17 38.0 6.80 11.05
BX 170303P00038500 P 03/03/17 38.5 7.30 11.55
BX 170303P00039000 P 03/03/17 39.0 7.80 12.05
BX 170303P00039500 P 03/03/17 39.5 9.45 11.35
BX 170317C00013000 C 03/17/17 13.0 16.05 16.90
BX 170317C00014000 C 03/17/17 14.0 13.45 18.00
BX 170317C00015000 C 03/17/17 15.0 14.05 15.35
BX 170317C00016000 C 03/17/17 16.0 11.55 15.95
BX 170317C00017000 C 03/17/17 17.0 10.55 15.00
BX 170317C00018000 C 03/17/17 18.0 11.15 11.95
BX 170317C00019000 C 03/17/17 19.0 9.05 13.00
BX 170317C00020000 C 03/17/17 20.0 9.10 9.85
BX 170317C00021000 C 03/17/17 21.0 8.10 8.75
BX 170317C00022000 C 03/17/17 22.0 7.05 7.90
BX 170317C00023000 C 03/17/17 23.0 6.15 6.75
BX 170317C00024000 C 03/17/17 24.0 5.15 5.75
BX 170317C00025000 C 03/17/17 25.0 4.30 4.85
BX 170317C00026000 C 03/17/17 26.0 3.40 3.90
BX 170317C00027000 C 03/17/17 27.0 2.74 2.80
BX 170317C00028000 C 03/17/17 28.0 1.98 2.04
BX 170317C00029000 C 03/17/17 29.0 1.37 1.43
BX 170317C00030000 C 03/17/17 30.0 0.91 0.96
BX 170317C00031000 C 03/17/17 31.0 0.60 0.62
BX 170317C00032000 C 03/17/17 32.0 0.34 0.41
BX 170317C00033000 C 03/17/17 33.0 0.20 0.28
BX 170317C00034000 C 03/17/17 34.0 0.15 0.21
BX 170317C00035000 C 03/17/17 35.0 0.06 0.18
BX 170317C00036000 C 03/17/17 36.0 0.02 0.15
BX 170317C00037000 C 03/17/17 37.0 0.01 0.15
BX 170317C00038000 C 03/17/17 38.0 0.00 0.14
BX 170317C00039000 C 03/17/17 39.0 0.00 0.12
BX 170317P00013000 P 03/17/17 13.0 0.00 0.04
BX 170317P00014000 P 03/17/17 14.0 0.00 0.08
BX 170317P00015000 P 03/17/17 15.0 0.00 0.09
BX 170317P00016000 P 03/17/17 16.0 0.01 0.09
BX 170317P00017000 P 03/17/17 17.0 0.00 0.09
BX 170317P00018000 P 03/17/17 18.0 0.00 0.10
BX 170317P00019000 P 03/17/17 19.0 0.00 0.09
BX 170317P00020000 P 03/17/17 20.0 0.01 0.11
BX 170317P00021000 P 03/17/17 21.0 0.02 0.10
BX 170317P00022000 P 03/17/17 22.0 0.02 0.12
BX 170317P00023000 P 03/17/17 23.0 0.08 0.15
BX 170317P00024000 P 03/17/17 24.0 0.11 0.18
BX 170317P00025000 P 03/17/17 25.0 0.19 0.23
BX 170317P00026000 P 03/17/17 26.0 0.32 0.36
BX 170317P00027000 P 03/17/17 27.0 0.52 0.57
BX 170317P00028000 P 03/17/17 28.0 0.82 0.86
BX 170317P00029000 P 03/17/17 29.0 1.24 1.30
BX 170317P00030000 P 03/17/17 30.0 1.78 1.86
BX 170317P00031000 P 03/17/17 31.0 2.43 2.54
BX 170317P00032000 P 03/17/17 32.0 3.10 3.60
BX 170317P00033000 P 03/17/17 33.0 3.95 4.55
BX 170317P00034000 P 03/17/17 34.0 4.90 5.40
BX 170317P00035000 P 03/17/17 35.0 5.80 6.30
BX 170317P00036000 P 03/17/17 36.0 6.65 7.40
BX 170317P00037000 P 03/17/17 37.0 7.75 8.10
BX 170317P00038000 P 03/17/17 38.0 8.70 9.35
BX 170317P00039000 P 03/17/17 39.0 9.65 10.50
BX 170616C00015000 C 06/16/17 15.0 14.05 15.05
BX 170616C00016000 C 06/16/17 16.0 11.35 15.60
BX 170616C00017000 C 06/16/17 17.0 11.95 13.05
BX 170616C00018000 C 06/16/17 18.0 9.35 13.60
BX 170616C00019000 C 06/16/17 19.0 9.45 12.60
BX 170616C00020000 C 06/16/17 20.0 9.00 10.00
BX 170616C00021000 C 06/16/17 21.0 7.20 10.60
BX 170616C00022000 C 06/16/17 22.0 7.10 7.90
BX 170616C00023000 C 06/16/17 23.0 6.30 6.85
BX 170616C00024000 C 06/16/17 24.0 5.35 5.90
BX 170616C00025000 C 06/16/17 25.0 4.45 5.00
BX 170616C00026000 C 06/16/17 26.0 3.65 4.10
BX 170616C00027000 C 06/16/17 27.0 2.87 3.50
BX 170616C00028000 C 06/16/17 28.0 2.53 2.61
BX 170616C00029000 C 06/16/17 29.0 1.97 2.03
BX 170616C00030000 C 06/16/17 30.0 1.50 1.57
BX 170616C00031000 C 06/16/17 31.0 1.13 1.19
BX 170616C00032000 C 06/16/17 32.0 0.83 0.85
BX 170616C00033000 C 06/16/17 33.0 0.57 0.65
BX 170616C00034000 C 06/16/17 34.0 0.40 0.49
BX 170616C00035000 C 06/16/17 35.0 0.30 0.35
BX 170616C00036000 C 06/16/17 36.0 0.19 0.32
BX 170616C00037000 C 06/16/17 37.0 0.12 0.33
BX 170616P00015000 P 06/16/17 15.0 0.00 0.15
BX 170616P00016000 P 06/16/17 16.0 0.00 0.18
BX 170616P00017000 P 06/16/17 17.0 0.01 0.19
BX 170616P00018000 P 06/16/17 18.0 0.02 0.21
BX 170616P00019000 P 06/16/17 19.0 0.05 0.24
BX 170616P00020000 P 06/16/17 20.0 0.10 0.28
BX 170616P00021000 P 06/16/17 21.0 0.16 0.25
BX 170616P00022000 P 06/16/17 22.0 0.24 0.34
BX 170616P00023000 P 06/16/17 23.0 0.35 0.45
BX 170616P00024000 P 06/16/17 24.0 0.52 0.58
BX 170616P00025000 P 06/16/17 25.0 0.70 0.78
BX 170616P00026000 P 06/16/17 26.0 0.97 1.03
BX 170616P00027000 P 06/16/17 27.0 1.29 1.36
BX 170616P00028000 P 06/16/17 28.0 1.70 1.76
BX 170616P00029000 P 06/16/17 29.0 2.18 2.26
BX 170616P00030000 P 06/16/17 30.0 2.72 2.82
BX 170616P00031000 P 06/16/17 31.0 3.25 3.70
BX 170616P00032000 P 06/16/17 32.0 3.90 4.45
BX 170616P00033000 P 06/16/17 33.0 4.70 5.35
BX 170616P00034000 P 06/16/17 34.0 5.50 6.10
BX 170616P00035000 P 06/16/17 35.0 6.30 7.05
BX 170616P00036000 P 06/16/17 36.0 6.80 8.25
BX 170616P00037000 P 06/16/17 37.0 8.15 8.90
BX 180119C00013000 C 01/19/18 13.0 15.60 16.95
BX 180119C00015000 C 01/19/18 15.0 13.90 16.20
BX 180119C00018000 C 01/19/18 18.0 10.95 11.90
BX 180119C00020000 C 01/19/18 20.0 9.10 9.70
BX 180119C00023000 C 01/19/18 23.0 6.55 7.00
BX 180119C00025000 C 01/19/18 25.0 5.00 5.25
BX 180119C00028000 C 01/19/18 28.0 3.20 3.45
BX 180119C00030000 C 01/19/18 30.0 2.40 2.50
BX 180119C00032000 C 01/19/18 32.0 1.71 1.80
BX 180119C00035000 C 01/19/18 35.0 0.87 1.08
BX 180119C00037000 C 01/19/18 37.0 0.63 0.73
BX 180119C00040000 C 01/19/18 40.0 0.37 0.47
BX 180119C00042000 C 01/19/18 42.0 0.19 0.42
BX 180119C00045000 C 01/19/18 45.0 0.10 0.37
BX 180119P00013000 P 01/19/18 13.0 0.05 0.33
BX 180119P00015000 P 01/19/18 15.0 0.20 0.32
BX 180119P00018000 P 01/19/18 18.0 0.35 0.55
BX 180119P00020000 P 01/19/18 20.0 0.69 0.75
BX 180119P00023000 P 01/19/18 23.0 1.25 1.39
BX 180119P00025000 P 01/19/18 25.0 1.86 1.99
BX 180119P00028000 P 01/19/18 28.0 3.15 3.30
BX 180119P00030000 P 01/19/18 30.0 4.25 4.40
BX 180119P00032000 P 01/19/18 32.0 5.50 5.75
BX 180119P00035000 P 01/19/18 35.0 7.70 8.05
BX 180119P00037000 P 01/19/18 37.0 9.35 10.05
BX 180119P00040000 P 01/19/18 40.0 11.90 12.75
BX 180119P00042000 P 01/19/18 42.0 13.65 14.65
BX 180119P00045000 P 01/19/18 45.0 16.65 17.60
BX 190118C00013000 C 01/18/19 13.0 15.50 17.15
BX 190118C00015000 C 01/18/19 15.0 12.10 16.80
BX 190118C00018000 C 01/18/19 18.0 11.05 12.15
BX 190118C00020000 C 01/18/19 20.0 9.00 9.95
BX 190118C00022000 C 01/18/19 22.0 7.40 8.20
BX 190118C00025000 C 01/18/19 25.0 5.40 6.25
BX 190118C00027000 C 01/18/19 27.0 4.40 5.20
BX 190118C00030000 C 01/18/19 30.0 3.25 3.50
BX 190118C00032000 C 01/18/19 32.0 2.60 3.15
BX 190118C00035000 C 01/18/19 35.0 1.68 2.25
BX 190118P00013000 P 01/18/19 13.0 0.30 0.70
BX 190118P00015000 P 01/18/19 15.0 0.56 0.97
BX 190118P00018000 P 01/18/19 18.0 1.21 1.50
BX 190118P00020000 P 01/18/19 20.0 1.71 2.16
BX 190118P00022000 P 01/18/19 22.0 2.34 2.82
BX 190118P00025000 P 01/18/19 25.0 3.50 4.10
BX 190118P00027000 P 01/18/19 27.0 4.60 5.10
BX 190118P00030000 P 01/18/19 30.0 6.30 6.60
BX 190118P00032000 P 01/18/19 32.0 7.45 8.75
BX 190118P00035000 P 01/18/19 35.0 9.75 10.90

OPRA data is delayed 15 minutes.