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 (2017-02-10)Premium Content

Blackstone Group Lp (BX)
As of Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BX 170324C00022000 C 03/24/17 22.0 7.60 8.45
BX 170324C00022500 C 03/24/17 22.5 7.05 9.10
BX 170324C00023500 C 03/24/17 23.5 6.05 7.05
BX 170324C00024500 C 03/24/17 24.5 5.05 6.05
BX 170324C00025000 C 03/24/17 25.0 4.55 5.55
BX 170324C00025500 C 03/24/17 25.5 4.05 4.80
BX 170324C00026000 C 03/24/17 26.0 3.55 4.30
BX 170324C00026500 C 03/24/17 26.5 3.05 3.80
BX 170324C00027000 C 03/24/17 27.0 2.65 3.25
BX 170324C00027500 C 03/24/17 27.5 2.26 2.42
BX 170324C00028000 C 03/24/17 28.0 1.79 1.94
BX 170324C00028500 C 03/24/17 28.5 1.33 1.43
BX 170324C00029000 C 03/24/17 29.0 0.86 0.92
BX 170324C00029500 C 03/24/17 29.5 0.40 0.46
BX 170324C00030000 C 03/24/17 30.0 0.08 0.13
BX 170324C00030500 C 03/24/17 30.5 0.01 0.03
BX 170324C00031000 C 03/24/17 31.0 0.00 0.02
BX 170324C00031500 C 03/24/17 31.5 0.00 0.10
BX 170324C00032000 C 03/24/17 32.0 0.00 0.02
BX 170324C00032500 C 03/24/17 32.5 0.00 0.02
BX 170324C00033000 C 03/24/17 33.0 0.00 0.02
BX 170324C00033500 C 03/24/17 33.5 0.00 0.02
BX 170324C00034000 C 03/24/17 34.0 0.00 0.02
BX 170324C00034500 C 03/24/17 34.5 0.00 0.02
BX 170324C00035000 C 03/24/17 35.0 0.00 0.02
BX 170324C00035500 C 03/24/17 35.5 0.00 0.02
BX 170324C00036000 C 03/24/17 36.0 0.00 0.02
BX 170324C00036500 C 03/24/17 36.5 0.00 0.02
BX 170324C00037000 C 03/24/17 37.0 0.00 0.02
BX 170324C00037500 C 03/24/17 37.5 0.00 0.02
BX 170324C00038000 C 03/24/17 38.0 0.00 0.02
BX 170324C00038500 C 03/24/17 38.5 0.00 0.02
BX 170324C00039000 C 03/24/17 39.0 0.00 0.02
BX 170324C00039500 C 03/24/17 39.5 0.00 0.02
BX 170324P00022000 P 03/24/17 22.0 0.00 0.02
BX 170324P00022500 P 03/24/17 22.5 0.00 0.02
BX 170324P00023500 P 03/24/17 23.5 0.00 0.02
BX 170324P00024500 P 03/24/17 24.5 0.00 0.02
BX 170324P00025000 P 03/24/17 25.0 0.00 0.02
BX 170324P00025500 P 03/24/17 25.5 0.00 0.02
BX 170324P00026000 P 03/24/17 26.0 0.00 0.02
BX 170324P00026500 P 03/24/17 26.5 0.00 0.02
BX 170324P00027000 P 03/24/17 27.0 0.00 0.02
BX 170324P00027500 P 03/24/17 27.5 0.00 0.02
BX 170324P00028000 P 03/24/17 28.0 0.00 0.01
BX 170324P00028500 P 03/24/17 28.5 0.00 0.02
BX 170324P00029000 P 03/24/17 29.0 0.00 0.03
BX 170324P00029500 P 03/24/17 29.5 0.03 0.06
BX 170324P00030000 P 03/24/17 30.0 0.21 0.24
BX 170324P00030500 P 03/24/17 30.5 0.59 0.65
BX 170324P00031000 P 03/24/17 31.0 1.10 1.14
BX 170324P00031500 P 03/24/17 31.5 1.56 1.75
BX 170324P00032000 P 03/24/17 32.0 2.06 2.25
BX 170324P00032500 P 03/24/17 32.5 0.43 2.93
BX 170324P00033000 P 03/24/17 33.0 2.72 3.45
BX 170324P00033500 P 03/24/17 33.5 3.20 3.95
BX 170324P00034000 P 03/24/17 34.0 3.70 4.45
BX 170324P00034500 P 03/24/17 34.5 4.20 4.95
BX 170324P00035000 P 03/24/17 35.0 4.75 5.45
BX 170324P00035500 P 03/24/17 35.5 5.25 5.95
BX 170324P00036000 P 03/24/17 36.0 5.70 6.45
BX 170324P00036500 P 03/24/17 36.5 6.20 6.95
BX 170324P00037000 P 03/24/17 37.0 6.70 7.45
BX 170324P00037500 P 03/24/17 37.5 7.20 7.95
BX 170324P00038000 P 03/24/17 38.0 6.95 9.40
BX 170324P00038500 P 03/24/17 38.5 7.20 10.05
BX 170324P00039000 P 03/24/17 39.0 8.75 10.20
BX 170324P00039500 P 03/24/17 39.5 9.20 9.90
BX 170331C00022000 C 03/31/17 22.0 7.40 8.40
BX 170331C00022500 C 03/31/17 22.5 5.50 9.40
BX 170331C00023000 C 03/31/17 23.0 5.45 9.20
BX 170331C00023500 C 03/31/17 23.5 5.40 8.60
BX 170331C00024000 C 03/31/17 24.0 4.90 7.85
BX 170331C00024500 C 03/31/17 24.5 3.70 7.35
BX 170331C00025000 C 03/31/17 25.0 3.70 6.30
BX 170331C00025500 C 03/31/17 25.5 2.98 6.10
BX 170331C00026000 C 03/31/17 26.0 3.50 5.50
BX 170331C00026500 C 03/31/17 26.5 3.05 4.00
BX 170331C00027000 C 03/31/17 27.0 2.55 3.50
BX 170331C00027500 C 03/31/17 27.5 2.05 2.80
BX 170331C00028000 C 03/31/17 28.0 1.82 1.97
BX 170331C00028500 C 03/31/17 28.5 1.34 1.50
BX 170331C00029000 C 03/31/17 29.0 0.94 1.04
BX 170331C00029500 C 03/31/17 29.5 0.60 0.66
BX 170331C00030000 C 03/31/17 30.0 0.32 0.35
BX 170331C00030500 C 03/31/17 30.5 0.14 0.17
BX 170331C00031000 C 03/31/17 31.0 0.04 0.07
BX 170331C00031500 C 03/31/17 31.5 0.01 0.03
BX 170331C00032000 C 03/31/17 32.0 0.00 0.02
BX 170331C00032500 C 03/31/17 32.5 0.00 0.19
BX 170331C00033000 C 03/31/17 33.0 0.00 0.10
BX 170331C00033500 C 03/31/17 33.5 0.00 0.50
BX 170331C00034000 C 03/31/17 34.0 0.00 0.17
BX 170331C00034500 C 03/31/17 34.5 0.00 0.50
BX 170331C00035000 C 03/31/17 35.0 0.00 0.07
BX 170331C00035500 C 03/31/17 35.5 0.00 0.50
BX 170331C00036000 C 03/31/17 36.0 0.00 0.49
BX 170331C00036500 C 03/31/17 36.5 0.00 0.50
BX 170331C00037000 C 03/31/17 37.0 0.00 0.49
BX 170331C00037500 C 03/31/17 37.5 0.00 0.49
BX 170331C00038000 C 03/31/17 38.0 0.00 0.50
BX 170331C00038500 C 03/31/17 38.5 0.00 0.50
BX 170331C00039000 C 03/31/17 39.0 0.00 0.49
BX 170331C00039500 C 03/31/17 39.5 0.00 0.49
BX 170331P00022000 P 03/31/17 22.0 0.00 0.02
BX 170331P00022500 P 03/31/17 22.5 0.00 0.02
BX 170331P00023000 P 03/31/17 23.0 0.00 0.02
BX 170331P00023500 P 03/31/17 23.5 0.00 0.02
BX 170331P00024000 P 03/31/17 24.0 0.00 0.02
BX 170331P00024500 P 03/31/17 24.5 0.00 0.02
BX 170331P00025000 P 03/31/17 25.0 0.00 0.15
BX 170331P00025500 P 03/31/17 25.5 0.00 0.49
BX 170331P00026000 P 03/31/17 26.0 0.00 0.02
BX 170331P00026500 P 03/31/17 26.5 0.00 0.03
BX 170331P00027000 P 03/31/17 27.0 0.00 0.03
BX 170331P00027500 P 03/31/17 27.5 0.01 0.03
BX 170331P00028000 P 03/31/17 28.0 0.02 0.04
BX 170331P00028500 P 03/31/17 28.5 0.04 0.06
BX 170331P00029000 P 03/31/17 29.0 0.10 0.12
BX 170331P00029500 P 03/31/17 29.5 0.21 0.24
BX 170331P00030000 P 03/31/17 30.0 0.42 0.47
BX 170331P00030500 P 03/31/17 30.5 0.73 0.78
BX 170331P00031000 P 03/31/17 31.0 1.12 1.24
BX 170331P00031500 P 03/31/17 31.5 1.58 1.74
BX 170331P00032000 P 03/31/17 32.0 2.00 2.39
BX 170331P00032500 P 03/31/17 32.5 2.20 3.00
BX 170331P00033000 P 03/31/17 33.0 2.70 3.50
BX 170331P00033500 P 03/31/17 33.5 1.98 5.30
BX 170331P00034000 P 03/31/17 34.0 2.42 4.60
BX 170331P00034500 P 03/31/17 34.5 3.60 6.05
BX 170331P00035000 P 03/31/17 35.0 3.40 6.45
BX 170331P00035500 P 03/31/17 35.5 3.85 7.05
BX 170331P00036000 P 03/31/17 36.0 5.25 6.95
BX 170331P00036500 P 03/31/17 36.5 5.75 8.55
BX 170331P00037000 P 03/31/17 37.0 6.25 9.05
BX 170331P00037500 P 03/31/17 37.5 5.75 10.05
BX 170331P00038000 P 03/31/17 38.0 6.15 10.60
BX 170331P00038500 P 03/31/17 38.5 6.50 11.00
BX 170331P00039000 P 03/31/17 39.0 7.15 11.40
BX 170331P00039500 P 03/31/17 39.5 9.20 10.00
BX 170407C00022000 C 04/07/17 22.0 7.45 8.35
BX 170407C00022500 C 04/07/17 22.5 5.70 9.35
BX 170407C00023500 C 04/07/17 23.5 5.90 6.90
BX 170407C00024000 C 04/07/17 24.0 5.40 6.40
BX 170407C00024500 C 04/07/17 24.5 5.05 7.60
BX 170407C00025000 C 04/07/17 25.0 4.55 6.90
BX 170407C00025500 C 04/07/17 25.5 4.05 4.80
BX 170407C00026000 C 04/07/17 26.0 3.55 4.25
BX 170407C00026500 C 04/07/17 26.5 3.05 3.85
BX 170407C00027000 C 04/07/17 27.0 2.55 4.90
BX 170407C00027500 C 04/07/17 27.5 2.06 2.93
BX 170407C00028000 C 04/07/17 28.0 1.67 2.08
BX 170407C00028500 C 04/07/17 28.5 1.27 1.61
BX 170407C00029000 C 04/07/17 29.0 0.93 1.18
BX 170407C00029500 C 04/07/17 29.5 0.69 0.81
BX 170407C00030000 C 04/07/17 30.0 0.46 0.52
BX 170407C00030500 C 04/07/17 30.5 0.22 0.30
BX 170407C00031000 C 04/07/17 31.0 0.07 0.13
BX 170407C00031500 C 04/07/17 31.5 0.00 0.08
BX 170407C00032000 C 04/07/17 32.0 0.02 0.08
BX 170407C00032500 C 04/07/17 32.5 0.00 0.41
BX 170407C00033000 C 04/07/17 33.0 0.00 0.10
BX 170407C00033500 C 04/07/17 33.5 0.00 0.50
BX 170407C00034000 C 04/07/17 34.0 0.00 0.16
BX 170407C00034500 C 04/07/17 34.5 0.00 0.48
BX 170407C00035000 C 04/07/17 35.0 0.00 0.07
BX 170407C00035500 C 04/07/17 35.5 0.00 0.49
BX 170407C00036000 C 04/07/17 36.0 0.00 0.09
BX 170407C00036500 C 04/07/17 36.5 0.00 0.50
BX 170407C00037000 C 04/07/17 37.0 0.00 0.49
BX 170407C00037500 C 04/07/17 37.5 0.00 0.50
BX 170407C00038000 C 04/07/17 38.0 0.00 0.48
BX 170407C00038500 C 04/07/17 38.5 0.00 0.49
BX 170407C00039000 C 04/07/17 39.0 0.00 0.50
BX 170407C00039500 C 04/07/17 39.5 0.00 0.48
BX 170407P00022000 P 04/07/17 22.0 0.00 0.15
BX 170407P00022500 P 04/07/17 22.5 0.00 0.04
BX 170407P00023500 P 04/07/17 23.5 0.00 0.03
BX 170407P00024000 P 04/07/17 24.0 0.00 0.02
BX 170407P00024500 P 04/07/17 24.5 0.00 0.50
BX 170407P00025000 P 04/07/17 25.0 0.00 0.34
BX 170407P00025500 P 04/07/17 25.5 0.00 0.50
BX 170407P00026000 P 04/07/17 26.0 0.00 0.50
BX 170407P00026500 P 04/07/17 26.5 0.00 0.50
BX 170407P00027000 P 04/07/17 27.0 0.00 0.50
BX 170407P00027500 P 04/07/17 27.5 0.00 0.08
BX 170407P00028000 P 04/07/17 28.0 0.00 0.09
BX 170407P00028500 P 04/07/17 28.5 0.10 0.17
BX 170407P00029000 P 04/07/17 29.0 0.17 0.29
BX 170407P00029500 P 04/07/17 29.5 0.31 0.42
BX 170407P00030000 P 04/07/17 30.0 0.53 0.62
BX 170407P00030500 P 04/07/17 30.5 0.82 0.95
BX 170407P00031000 P 04/07/17 31.0 1.09 1.48
BX 170407P00031500 P 04/07/17 31.5 0.02 2.22
BX 170407P00032000 P 04/07/17 32.0 0.49 2.68
BX 170407P00032500 P 04/07/17 32.5 0.60 2.99
BX 170407P00033000 P 04/07/17 33.0 1.35 3.45
BX 170407P00033500 P 04/07/17 33.5 1.60 4.00
BX 170407P00034000 P 04/07/17 34.0 3.70 4.50
BX 170407P00034500 P 04/07/17 34.5 4.10 5.00
BX 170407P00035000 P 04/07/17 35.0 3.30 5.50
BX 170407P00035500 P 04/07/17 35.5 5.10 6.10
BX 170407P00036000 P 04/07/17 36.0 5.60 6.60
BX 170407P00036500 P 04/07/17 36.5 6.10 7.10
BX 170407P00037000 P 04/07/17 37.0 6.60 7.60
BX 170407P00037500 P 04/07/17 37.5 5.30 9.75
BX 170407P00038000 P 04/07/17 38.0 5.90 10.25
BX 170407P00038500 P 04/07/17 38.5 6.30 10.75
BX 170407P00039000 P 04/07/17 39.0 6.90 11.25
BX 170407P00039500 P 04/07/17 39.5 7.50 11.05
BX 170413C00022000 C 04/13/17 22.0 5.95 9.65
BX 170413C00023000 C 04/13/17 23.0 5.30 9.10
BX 170413C00023500 C 04/13/17 23.5 4.90 8.20
BX 170413C00024000 C 04/13/17 24.0 4.40 7.70
BX 170413C00024500 C 04/13/17 24.5 3.90 6.80
BX 170413C00025000 C 04/13/17 25.0 4.55 5.45
BX 170413C00025500 C 04/13/17 25.5 4.00 6.15
BX 170413C00026000 C 04/13/17 26.0 3.15 5.95
BX 170413C00026500 C 04/13/17 26.5 2.96 5.25
BX 170413C00027000 C 04/13/17 27.0 2.50 4.95
BX 170413C00027500 C 04/13/17 27.5 0.80 4.60
BX 170413C00028000 C 04/13/17 28.0 1.70 2.09
BX 170413C00028500 C 04/13/17 28.5 1.36 1.66
BX 170413C00029000 C 04/13/17 29.0 1.09 1.28
BX 170413C00029500 C 04/13/17 29.5 0.76 0.90
BX 170413C00030000 C 04/13/17 30.0 0.49 0.55
BX 170413C00030500 C 04/13/17 30.5 0.29 0.37
BX 170413C00031000 C 04/13/17 31.0 0.11 0.24
BX 170413C00031500 C 04/13/17 31.5 0.05 0.12
BX 170413C00032000 C 04/13/17 32.0 0.00 0.07
BX 170413C00032500 C 04/13/17 32.5 0.00 0.08
BX 170413C00033000 C 04/13/17 33.0 0.00 0.10
BX 170413C00033500 C 04/13/17 33.5 0.00 0.47
BX 170413C00034000 C 04/13/17 34.0 0.00 0.24
BX 170413C00034500 C 04/13/17 34.5 0.00 0.50
BX 170413C00035000 C 04/13/17 35.0 0.00 0.07
BX 170413C00035500 C 04/13/17 35.5 0.00 0.50
BX 170413C00036000 C 04/13/17 36.0 0.00 0.09
BX 170413C00036500 C 04/13/17 36.5 0.00 0.49
BX 170413C00037000 C 04/13/17 37.0 0.00 0.50
BX 170413C00037500 C 04/13/17 37.5 0.00 0.48
BX 170413C00038000 C 04/13/17 38.0 0.00 0.50
BX 170413C00038500 C 04/13/17 38.5 0.00 0.50
BX 170413C00039000 C 04/13/17 39.0 0.00 0.50
BX 170413C00039500 C 04/13/17 39.5 0.00 0.48
BX 170413P00022000 P 04/13/17 22.0 0.00 0.48
BX 170413P00023000 P 04/13/17 23.0 0.00 0.13
BX 170413P00023500 P 04/13/17 23.5 0.00 0.50
BX 170413P00024000 P 04/13/17 24.0 0.00 0.05
BX 170413P00024500 P 04/13/17 24.5 0.00 0.06
BX 170413P00025000 P 04/13/17 25.0 0.00 0.35
BX 170413P00025500 P 04/13/17 25.5 0.00 0.50
BX 170413P00026000 P 04/13/17 26.0 0.00 0.49
BX 170413P00026500 P 04/13/17 26.5 0.00 0.48
BX 170413P00027000 P 04/13/17 27.0 0.00 0.50
BX 170413P00027500 P 04/13/17 27.5 0.00 0.11
BX 170413P00028000 P 04/13/17 28.0 0.00 0.16
BX 170413P00028500 P 04/13/17 28.5 0.13 0.25
BX 170413P00029000 P 04/13/17 29.0 0.24 0.36
BX 170413P00029500 P 04/13/17 29.5 0.38 0.50
BX 170413P00030000 P 04/13/17 30.0 0.60 0.72
BX 170413P00030500 P 04/13/17 30.5 0.89 1.01
BX 170413P00031000 P 04/13/17 31.0 1.23 1.39
BX 170413P00031500 P 04/13/17 31.5 0.01 2.47
BX 170413P00032000 P 04/13/17 32.0 0.21 3.65
BX 170413P00032500 P 04/13/17 32.5 0.61 4.05
BX 170413P00033000 P 04/13/17 33.0 1.10 4.55
BX 170413P00033500 P 04/13/17 33.5 1.58 4.45
BX 170413P00034000 P 04/13/17 34.0 2.10 5.00
BX 170413P00034500 P 04/13/17 34.5 2.92 6.05
BX 170413P00035000 P 04/13/17 35.0 3.10 6.90
BX 170413P00035500 P 04/13/17 35.5 3.60 7.10
BX 170413P00036000 P 04/13/17 36.0 4.35 7.60
BX 170413P00036500 P 04/13/17 36.5 4.85 8.10
BX 170413P00037000 P 04/13/17 37.0 5.35 8.60
BX 170413P00037500 P 04/13/17 37.5 5.45 9.75
BX 170413P00038000 P 04/13/17 38.0 5.95 10.25
BX 170413P00038500 P 04/13/17 38.5 6.45 10.75
BX 170413P00039000 P 04/13/17 39.0 6.95 11.25
BX 170413P00039500 P 04/13/17 39.5 7.45 11.05
BX 170421C00022000 C 04/21/17 22.0 7.55 8.30
BX 170421C00022500 C 04/21/17 22.5 5.85 9.30
BX 170421C00023000 C 04/21/17 23.0 6.60 7.30
BX 170421C00023500 C 04/21/17 23.5 6.05 7.90
BX 170421C00024000 C 04/21/17 24.0 5.65 6.30
BX 170421C00024500 C 04/21/17 24.5 5.10 5.95
BX 170421C00025000 C 04/21/17 25.0 4.70 5.30
BX 170421C00025500 C 04/21/17 25.5 4.10 5.80
BX 170421C00026000 C 04/21/17 26.0 3.70 4.40
BX 170421C00026500 C 04/21/17 26.5 3.05 4.05
BX 170421C00027000 C 04/21/17 27.0 2.70 3.10
BX 170421C00027500 C 04/21/17 27.5 2.30 4.45
BX 170421C00028000 C 04/21/17 28.0 1.84 2.17
BX 170421C00028500 C 04/21/17 28.5 1.48 1.74
BX 170421C00029000 C 04/21/17 29.0 1.13 1.35
BX 170421C00029500 C 04/21/17 29.5 0.79 0.99
BX 170421C00030000 C 04/21/17 30.0 0.65 0.71
BX 170421C00030500 C 04/21/17 30.5 0.42 0.47
BX 170421C00031000 C 04/21/17 31.0 0.26 0.32
BX 170421C00031500 C 04/21/17 31.5 0.15 0.20
BX 170421C00032000 C 04/21/17 32.0 0.06 0.13
BX 170421C00032500 C 04/21/17 32.5 0.04 0.08
BX 170421C00033000 C 04/21/17 33.0 0.03 0.04
BX 170421C00033500 C 04/21/17 33.5 0.00 0.03
BX 170421C00034000 C 04/21/17 34.0 0.00 0.03
BX 170421C00034500 C 04/21/17 34.5 0.00 0.03
BX 170421C00035000 C 04/21/17 35.0 0.00 0.03
BX 170421C00035500 C 04/21/17 35.5 0.00 0.03
BX 170421C00036000 C 04/21/17 36.0 0.00 0.03
BX 170421C00036500 C 04/21/17 36.5 0.00 0.03
BX 170421C00037000 C 04/21/17 37.0 0.00 0.03
BX 170421C00037500 C 04/21/17 37.5 0.00 0.12
BX 170421C00038000 C 04/21/17 38.0 0.00 0.12
BX 170421C00038500 C 04/21/17 38.5 0.00 0.11
BX 170421C00039000 C 04/21/17 39.0 0.00 0.12
BX 170421C00039500 C 04/21/17 39.5 0.00 0.10
BX 170421C00040000 C 04/21/17 40.0 0.00 0.11
BX 170421P00022000 P 04/21/17 22.0 0.00 0.14
BX 170421P00022500 P 04/21/17 22.5 0.00 0.14
BX 170421P00023000 P 04/21/17 23.0 0.00 0.14
BX 170421P00023500 P 04/21/17 23.5 0.00 0.03
BX 170421P00024000 P 04/21/17 24.0 0.00 0.03
BX 170421P00024500 P 04/21/17 24.5 0.01 0.03
BX 170421P00025000 P 04/21/17 25.0 0.02 0.03
BX 170421P00025500 P 04/21/17 25.5 0.02 0.04
BX 170421P00026000 P 04/21/17 26.0 0.03 0.06
BX 170421P00026500 P 04/21/17 26.5 0.04 0.07
BX 170421P00027000 P 04/21/17 27.0 0.05 0.10
BX 170421P00027500 P 04/21/17 27.5 0.09 0.14
BX 170421P00028000 P 04/21/17 28.0 0.17 0.21
BX 170421P00028500 P 04/21/17 28.5 0.24 0.30
BX 170421P00029000 P 04/21/17 29.0 0.36 0.42
BX 170421P00029500 P 04/21/17 29.5 0.52 0.56
BX 170421P00030000 P 04/21/17 30.0 0.75 0.78
BX 170421P00030500 P 04/21/17 30.5 1.03 1.07
BX 170421P00031000 P 04/21/17 31.0 1.28 1.49
BX 170421P00031500 P 04/21/17 31.5 1.64 1.88
BX 170421P00032000 P 04/21/17 32.0 2.07 2.45
BX 170421P00032500 P 04/21/17 32.5 0.90 2.91
BX 170421P00033000 P 04/21/17 33.0 2.78 3.50
BX 170421P00033500 P 04/21/17 33.5 3.05 4.00
BX 170421P00034000 P 04/21/17 34.0 3.70 4.45
BX 170421P00034500 P 04/21/17 34.5 4.25 5.00
BX 170421P00035000 P 04/21/17 35.0 4.70 5.55
BX 170421P00035500 P 04/21/17 35.5 3.90 5.90
BX 170421P00036000 P 04/21/17 36.0 5.70 6.85
BX 170421P00036500 P 04/21/17 36.5 5.90 6.95
BX 170421P00037000 P 04/21/17 37.0 6.35 8.65
BX 170421P00037500 P 04/21/17 37.5 5.65 9.25
BX 170421P00038000 P 04/21/17 38.0 6.00 9.90
BX 170421P00038500 P 04/21/17 38.5 6.70 10.30
BX 170421P00039000 P 04/21/17 39.0 6.90 10.80
BX 170421P00039500 P 04/21/17 39.5 7.60 11.05
BX 170421P00040000 P 04/21/17 40.0 9.70 10.65
BX 170428C00022000 C 04/28/17 22.0 7.50 8.40
BX 170428C00022500 C 04/28/17 22.5 5.45 9.75
BX 170428C00023000 C 04/28/17 23.0 5.00 8.95
BX 170428C00023500 C 04/28/17 23.5 4.20 8.45
BX 170428C00024000 C 04/28/17 24.0 4.10 7.95
BX 170428C00024500 C 04/28/17 24.5 3.60 7.45
BX 170428C00025000 C 04/28/17 25.0 3.05 6.95
BX 170428C00025500 C 04/28/17 25.5 2.55 6.45
BX 170428C00026000 C 04/28/17 26.0 2.23 6.00
BX 170428C00026500 C 04/28/17 26.5 1.56 5.45
BX 170428C00027000 C 04/28/17 27.0 1.16 5.05
BX 170428C00027500 C 04/28/17 27.5 0.72 4.55
BX 170428C00028000 C 04/28/17 28.0 0.23 4.20
BX 170428C00028500 C 04/28/17 28.5 1.07 3.70
BX 170428C00029000 C 04/28/17 29.0 1.15 1.46
BX 170428C00029500 C 04/28/17 29.5 0.90 1.04
BX 170428C00030000 C 04/28/17 30.0 0.63 0.74
BX 170428C00030500 C 04/28/17 30.5 0.42 0.52
BX 170428C00031000 C 04/28/17 31.0 0.26 0.36
BX 170428C00031500 C 04/28/17 31.5 0.15 0.25
BX 170428C00032000 C 04/28/17 32.0 0.09 0.29
BX 170428C00032500 C 04/28/17 32.5 0.03 0.23
BX 170428C00033000 C 04/28/17 33.0 0.00 0.13
BX 170428C00033500 C 04/28/17 33.5 0.00 0.49
BX 170428C00034000 C 04/28/17 34.0 0.00 0.16
BX 170428C00034500 C 04/28/17 34.5 0.00 0.50
BX 170428C00035000 C 04/28/17 35.0 0.00 0.08
BX 170428C00035500 C 04/28/17 35.5 0.00 0.50
BX 170428C00036000 C 04/28/17 36.0 0.00 0.49
BX 170428C00036500 C 04/28/17 36.5 0.00 0.49
BX 170428C00037000 C 04/28/17 37.0 0.00 0.49
BX 170428C00037500 C 04/28/17 37.5 0.00 0.50
BX 170428C00038000 C 04/28/17 38.0 0.00 0.50
BX 170428C00038500 C 04/28/17 38.5 0.00 0.49
BX 170428C00039000 C 04/28/17 39.0 0.00 0.48
BX 170428C00039500 C 04/28/17 39.5 0.00 0.50
BX 170428P00022000 P 04/28/17 22.0 0.00 0.49
BX 170428P00022500 P 04/28/17 22.5 0.00 0.50
BX 170428P00023000 P 04/28/17 23.0 0.00 0.13
BX 170428P00023500 P 04/28/17 23.5 0.00 0.49
BX 170428P00024000 P 04/28/17 24.0 0.00 0.49
BX 170428P00024500 P 04/28/17 24.5 0.00 0.48
BX 170428P00025000 P 04/28/17 25.0 0.00 0.46
BX 170428P00025500 P 04/28/17 25.5 0.00 0.49
BX 170428P00026000 P 04/28/17 26.0 0.00 0.50
BX 170428P00026500 P 04/28/17 26.5 0.00 0.50
BX 170428P00027000 P 04/28/17 27.0 0.00 0.23
BX 170428P00027500 P 04/28/17 27.5 0.16 0.44
BX 170428P00028000 P 04/28/17 28.0 0.28 0.41
BX 170428P00028500 P 04/28/17 28.5 0.44 0.51
BX 170428P00029000 P 04/28/17 29.0 0.62 0.68
BX 170428P00029500 P 04/28/17 29.5 0.86 1.01
BX 170428P00030000 P 04/28/17 30.0 1.07 1.31
BX 170428P00030500 P 04/28/17 30.5 1.27 1.73
BX 170428P00031000 P 04/28/17 31.0 1.58 2.15
BX 170428P00031500 P 04/28/17 31.5 0.26 4.20
BX 170428P00032000 P 04/28/17 32.0 0.65 4.65
BX 170428P00032500 P 04/28/17 32.5 1.14 5.00
BX 170428P00033000 P 04/28/17 33.0 1.72 5.65
BX 170428P00033500 P 04/28/17 33.5 2.21 6.25
BX 170428P00034000 P 04/28/17 34.0 2.68 6.50
BX 170428P00034500 P 04/28/17 34.5 3.25 7.25
BX 170428P00035000 P 04/28/17 35.0 3.70 7.45
BX 170428P00035500 P 04/28/17 35.5 4.20 8.25
BX 170428P00036000 P 04/28/17 36.0 4.70 8.70
BX 170428P00036500 P 04/28/17 36.5 5.20 9.25
BX 170428P00037000 P 04/28/17 37.0 5.70 9.80
BX 170428P00037500 P 04/28/17 37.5 6.20 10.35
BX 170428P00038000 P 04/28/17 38.0 6.65 10.85
BX 170428P00038500 P 04/28/17 38.5 7.20 11.30
BX 170428P00039000 P 04/28/17 39.0 7.70 11.80
BX 170428P00039500 P 04/28/17 39.5 8.00 11.50
BX 170505C00022000 C 05/05/17 22.0 7.40 8.40
BX 170505C00022500 C 05/05/17 22.5 5.65 9.40
BX 170505C00023000 C 05/05/17 23.0 5.10 8.95
BX 170505C00023500 C 05/05/17 23.5 4.75 8.35
BX 170505C00024000 C 05/05/17 24.0 4.10 7.95
BX 170505C00024500 C 05/05/17 24.5 3.65 7.45
BX 170505C00025000 C 05/05/17 25.0 3.10 7.00
BX 170505C00025500 C 05/05/17 25.5 2.63 6.35
BX 170505C00026000 C 05/05/17 26.0 2.15 6.00
BX 170505C00026500 C 05/05/17 26.5 1.66 5.55
BX 170505C00027000 C 05/05/17 27.0 1.19 5.00
BX 170505C00027500 C 05/05/17 27.5 0.73 4.60
BX 170505C00028000 C 05/05/17 28.0 0.21 4.10
BX 170505C00028500 C 05/05/17 28.5 1.21 3.80
BX 170505C00029000 C 05/05/17 29.0 0.97 1.44
BX 170505C00029500 C 05/05/17 29.5 0.77 1.21
BX 170505C00030000 C 05/05/17 30.0 0.48 0.92
BX 170505C00030500 C 05/05/17 30.5 0.40 0.66
BX 170505C00031000 C 05/05/17 31.0 0.27 0.40
BX 170505C00031500 C 05/05/17 31.5 0.06 0.43
BX 170505C00032000 C 05/05/17 32.0 0.08 0.31
BX 170505C00032500 C 05/05/17 32.5 0.00 2.20
BX 170505C00033000 C 05/05/17 33.0 0.00 0.47
BX 170505C00033500 C 05/05/17 33.5 0.00 2.17
BX 170505C00034000 C 05/05/17 34.0 0.00 0.65
BX 170505C00034500 C 05/05/17 34.5 0.00 2.05
BX 170505C00035000 C 05/05/17 35.0 0.00 0.16
BX 170505C00035500 C 05/05/17 35.5 0.00 0.56
BX 170505C00036000 C 05/05/17 36.0 0.00 0.54
BX 170505C00036500 C 05/05/17 36.5 0.00 2.13
BX 170505C00037000 C 05/05/17 37.0 0.00 2.04
BX 170505C00037500 C 05/05/17 37.5 0.00 2.13
BX 170505C00038000 C 05/05/17 38.0 0.00 2.04
BX 170505C00038500 C 05/05/17 38.5 0.00 2.13
BX 170505C00039000 C 05/05/17 39.0 0.00 2.04
BX 170505C00039500 C 05/05/17 39.5 0.00 0.50
BX 170505P00022000 P 05/05/17 22.0 0.00 0.50
BX 170505P00022500 P 05/05/17 22.5 0.00 2.05
BX 170505P00023000 P 05/05/17 23.0 0.00 1.01
BX 170505P00023500 P 05/05/17 23.5 0.00 2.16
BX 170505P00024000 P 05/05/17 24.0 0.00 0.50
BX 170505P00024500 P 05/05/17 24.5 0.00 2.18
BX 170505P00025000 P 05/05/17 25.0 0.00 0.35
BX 170505P00025500 P 05/05/17 25.5 0.00 2.21
BX 170505P00026000 P 05/05/17 26.0 0.00 0.50
BX 170505P00026500 P 05/05/17 26.5 0.00 2.25
BX 170505P00027000 P 05/05/17 27.0 0.15 0.38
BX 170505P00027500 P 05/05/17 27.5 0.06 0.46
BX 170505P00028000 P 05/05/17 28.0 0.27 0.56
BX 170505P00028500 P 05/05/17 28.5 0.40 0.71
BX 170505P00029000 P 05/05/17 29.0 0.56 0.92
BX 170505P00029500 P 05/05/17 29.5 0.76 1.19
BX 170505P00030000 P 05/05/17 30.0 1.00 1.46
BX 170505P00030500 P 05/05/17 30.5 1.41 2.53
BX 170505P00031000 P 05/05/17 31.0 0.20 4.00
BX 170505P00031500 P 05/05/17 31.5 0.45 4.25
BX 170505P00032000 P 05/05/17 32.0 0.70 5.00
BX 170505P00032500 P 05/05/17 32.5 1.31 5.00
BX 170505P00033000 P 05/05/17 33.0 1.73 5.85
BX 170505P00033500 P 05/05/17 33.5 2.07 6.00
BX 170505P00034000 P 05/05/17 34.0 2.55 6.55
BX 170505P00034500 P 05/05/17 34.5 3.15 6.95
BX 170505P00035000 P 05/05/17 35.0 3.60 7.40
BX 170505P00035500 P 05/05/17 35.5 4.05 7.95
BX 170505P00036000 P 05/05/17 36.0 4.55 8.55
BX 170505P00036500 P 05/05/17 36.5 5.10 9.00
BX 170505P00037000 P 05/05/17 37.0 5.65 9.50
BX 170505P00037500 P 05/05/17 37.5 6.15 10.05
BX 170505P00038000 P 05/05/17 38.0 6.65 10.90
BX 170505P00038500 P 05/05/17 38.5 7.15 11.30
BX 170505P00039000 P 05/05/17 39.0 7.65 11.50
BX 170505P00039500 P 05/05/17 39.5 8.05 11.55
BX 170519C00023000 C 05/19/17 23.0 6.65 7.35
BX 170519C00024000 C 05/19/17 24.0 5.50 6.35
BX 170519C00025000 C 05/19/17 25.0 4.55 5.35
BX 170519C00026000 C 05/19/17 26.0 3.35 5.95
BX 170519C00027000 C 05/19/17 27.0 2.78 3.05
BX 170519C00028000 C 05/19/17 28.0 1.90 2.16
BX 170519C00029000 C 05/19/17 29.0 1.33 1.39
BX 170519C00030000 C 05/19/17 30.0 0.79 0.81
BX 170519C00031000 C 05/19/17 31.0 0.38 0.47
BX 170519C00032000 C 05/19/17 32.0 0.16 0.25
BX 170519C00033000 C 05/19/17 33.0 0.06 0.12
BX 170519C00034000 C 05/19/17 34.0 0.00 0.06
BX 170519C00035000 C 05/19/17 35.0 0.01 0.03
BX 170519C00036000 C 05/19/17 36.0 0.00 0.03
BX 170519C00037000 C 05/19/17 37.0 0.00 0.13
BX 170519C00038000 C 05/19/17 38.0 0.00 0.14
BX 170519C00039000 C 05/19/17 39.0 0.00 0.12
BX 170519P00023000 P 05/19/17 23.0 0.03 0.06
BX 170519P00024000 P 05/19/17 24.0 0.05 0.09
BX 170519P00025000 P 05/19/17 25.0 0.07 0.11
BX 170519P00026000 P 05/19/17 26.0 0.15 0.19
BX 170519P00027000 P 05/19/17 27.0 0.27 0.30
BX 170519P00028000 P 05/19/17 28.0 0.46 0.49
BX 170519P00029000 P 05/19/17 29.0 0.82 0.90
BX 170519P00030000 P 05/19/17 30.0 1.32 1.42
BX 170519P00031000 P 05/19/17 31.0 1.92 2.12
BX 170519P00032000 P 05/19/17 32.0 2.55 3.10
BX 170519P00033000 P 05/19/17 33.0 3.40 4.05
BX 170519P00034000 P 05/19/17 34.0 2.69 5.10
BX 170519P00035000 P 05/19/17 35.0 5.55 5.95
BX 170519P00036000 P 05/19/17 36.0 6.25 6.95
BX 170519P00037000 P 05/19/17 37.0 6.30 8.05
BX 170519P00038000 P 05/19/17 38.0 6.60 9.50
BX 170519P00039000 P 05/19/17 39.0 8.95 10.05
BX 170616C00015000 C 06/16/17 15.0 14.60 15.70
BX 170616C00016000 C 06/16/17 16.0 11.75 15.95
BX 170616C00017000 C 06/16/17 17.0 11.05 14.90
BX 170616C00018000 C 06/16/17 18.0 9.70 13.30
BX 170616C00019000 C 06/16/17 19.0 8.80 12.45
BX 170616C00020000 C 06/16/17 20.0 9.60 10.50
BX 170616C00021000 C 06/16/17 21.0 8.45 10.60
BX 170616C00022000 C 06/16/17 22.0 6.50 9.90
BX 170616C00023000 C 06/16/17 23.0 6.55 7.35
BX 170616C00024000 C 06/16/17 24.0 5.60 6.30
BX 170616C00025000 C 06/16/17 25.0 4.60 5.35
BX 170616C00026000 C 06/16/17 26.0 3.65 4.10
BX 170616C00027000 C 06/16/17 27.0 2.96 3.10
BX 170616C00028000 C 06/16/17 28.0 2.15 2.32
BX 170616C00029000 C 06/16/17 29.0 1.52 1.55
BX 170616C00030000 C 06/16/17 30.0 0.97 1.02
BX 170616C00031000 C 06/16/17 31.0 0.58 0.64
BX 170616C00032000 C 06/16/17 32.0 0.33 0.38
BX 170616C00033000 C 06/16/17 33.0 0.15 0.21
BX 170616C00034000 C 06/16/17 34.0 0.10 0.13
BX 170616C00035000 C 06/16/17 35.0 0.06 0.07
BX 170616C00036000 C 06/16/17 36.0 0.03 0.05
BX 170616C00037000 C 06/16/17 37.0 0.01 0.03
BX 170616C00038000 C 06/16/17 38.0 0.01 0.03
BX 170616P00015000 P 06/16/17 15.0 0.00 0.04
BX 170616P00016000 P 06/16/17 16.0 0.00 0.05
BX 170616P00017000 P 06/16/17 17.0 0.00 0.16
BX 170616P00018000 P 06/16/17 18.0 0.00 0.15
BX 170616P00019000 P 06/16/17 19.0 0.00 0.15
BX 170616P00020000 P 06/16/17 20.0 0.01 0.05
BX 170616P00021000 P 06/16/17 21.0 0.03 0.06
BX 170616P00022000 P 06/16/17 22.0 0.04 0.08
BX 170616P00023000 P 06/16/17 23.0 0.07 0.09
BX 170616P00024000 P 06/16/17 24.0 0.11 0.13
BX 170616P00025000 P 06/16/17 25.0 0.16 0.20
BX 170616P00026000 P 06/16/17 26.0 0.26 0.30
BX 170616P00027000 P 06/16/17 27.0 0.42 0.48
BX 170616P00028000 P 06/16/17 28.0 0.66 0.72
BX 170616P00029000 P 06/16/17 29.0 1.05 1.09
BX 170616P00030000 P 06/16/17 30.0 1.55 1.59
BX 170616P00031000 P 06/16/17 31.0 2.16 2.30
BX 170616P00032000 P 06/16/17 32.0 2.91 3.20
BX 170616P00033000 P 06/16/17 33.0 3.65 4.10
BX 170616P00034000 P 06/16/17 34.0 4.55 5.05
BX 170616P00035000 P 06/16/17 35.0 5.30 6.05
BX 170616P00036000 P 06/16/17 36.0 6.25 7.00
BX 170616P00037000 P 06/16/17 37.0 7.25 8.00
BX 170616P00038000 P 06/16/17 38.0 8.25 8.95
BX 170915C00020000 C 09/15/17 20.0 9.50 10.40
BX 170915C00021000 C 09/15/17 21.0 7.05 9.85
BX 170915C00022000 C 09/15/17 22.0 7.50 8.65
BX 170915C00023000 C 09/15/17 23.0 5.10 8.05
BX 170915C00024000 C 09/15/17 24.0 5.55 6.40
BX 170915C00025000 C 09/15/17 25.0 4.65 5.40
BX 170915C00026000 C 09/15/17 26.0 3.85 4.50
BX 170915C00027000 C 09/15/17 27.0 3.05 3.65
BX 170915C00028000 C 09/15/17 28.0 2.39 2.74
BX 170915C00029000 C 09/15/17 29.0 1.85 2.03
BX 170915C00030000 C 09/15/17 30.0 1.32 1.58
BX 170915C00031000 C 09/15/17 31.0 0.94 1.11
BX 170915C00032000 C 09/15/17 32.0 0.70 0.82
BX 170915C00033000 C 09/15/17 33.0 0.46 0.62
BX 170915C00034000 C 09/15/17 34.0 0.31 0.44
BX 170915C00035000 C 09/15/17 35.0 0.19 0.31
BX 170915C00036000 C 09/15/17 36.0 0.12 0.25
BX 170915C00037000 C 09/15/17 37.0 0.05 0.31
BX 170915C00038000 C 09/15/17 38.0 0.01 0.25
BX 170915C00039000 C 09/15/17 39.0 0.00 0.26
BX 170915C00040000 C 09/15/17 40.0 0.00 0.24
BX 170915P00020000 P 09/15/17 20.0 0.03 0.35
BX 170915P00021000 P 09/15/17 21.0 0.08 0.34
BX 170915P00022000 P 09/15/17 22.0 0.01 0.34
BX 170915P00023000 P 09/15/17 23.0 0.23 0.35
BX 170915P00024000 P 09/15/17 24.0 0.37 0.46
BX 170915P00025000 P 09/15/17 25.0 0.54 0.61
BX 170915P00026000 P 09/15/17 26.0 0.74 0.83
BX 170915P00027000 P 09/15/17 27.0 0.99 1.14
BX 170915P00028000 P 09/15/17 28.0 1.38 1.48
BX 170915P00029000 P 09/15/17 29.0 1.82 1.92
BX 170915P00030000 P 09/15/17 30.0 2.34 2.45
BX 170915P00031000 P 09/15/17 31.0 2.96 3.25
BX 170915P00032000 P 09/15/17 32.0 3.65 4.00
BX 170915P00033000 P 09/15/17 33.0 4.20 4.80
BX 170915P00034000 P 09/15/17 34.0 5.05 5.65
BX 170915P00035000 P 09/15/17 35.0 5.90 6.55
BX 170915P00036000 P 09/15/17 36.0 6.85 7.45
BX 170915P00037000 P 09/15/17 37.0 7.70 8.45
BX 170915P00038000 P 09/15/17 38.0 8.60 9.50
BX 170915P00039000 P 09/15/17 39.0 9.55 10.45
BX 170915P00040000 P 09/15/17 40.0 10.50 11.45
BX 180119C00013000 C 01/19/18 13.0 16.45 17.40
BX 180119C00015000 C 01/19/18 15.0 14.50 15.35
BX 180119C00018000 C 01/19/18 18.0 11.55 12.10
BX 180119C00020000 C 01/19/18 20.0 9.45 10.40
BX 180119C00023000 C 01/19/18 23.0 6.50 7.50
BX 180119C00025000 C 01/19/18 25.0 5.00 5.25
BX 180119C00028000 C 01/19/18 28.0 2.99 3.15
BX 180119C00030000 C 01/19/18 30.0 1.95 2.10
BX 180119C00032000 C 01/19/18 32.0 1.25 1.39
BX 180119C00035000 C 01/19/18 35.0 0.55 0.67
BX 180119C00037000 C 01/19/18 37.0 0.32 0.44
BX 180119C00040000 C 01/19/18 40.0 0.20 0.27
BX 180119C00042000 C 01/19/18 42.0 0.06 0.31
BX 180119C00045000 C 01/19/18 45.0 0.01 0.31
BX 180119P00013000 P 01/19/18 13.0 0.01 0.25
BX 180119P00015000 P 01/19/18 15.0 0.00 0.23
BX 180119P00018000 P 01/19/18 18.0 0.13 0.29
BX 180119P00020000 P 01/19/18 20.0 0.29 0.35
BX 180119P00023000 P 01/19/18 23.0 0.66 0.72
BX 180119P00025000 P 01/19/18 25.0 1.09 1.20
BX 180119P00028000 P 01/19/18 28.0 2.17 2.27
BX 180119P00030000 P 01/19/18 30.0 3.20 3.35
BX 180119P00032000 P 01/19/18 32.0 4.50 4.80
BX 180119P00035000 P 01/19/18 35.0 6.50 7.25
BX 180119P00037000 P 01/19/18 37.0 8.25 9.05
BX 180119P00040000 P 01/19/18 40.0 10.90 11.85
BX 180119P00042000 P 01/19/18 42.0 12.80 14.10
BX 180119P00045000 P 01/19/18 45.0 15.55 17.00
BX 190118C00013000 C 01/18/19 13.0 16.55 17.65
BX 190118C00015000 C 01/18/19 15.0 14.55 15.60
BX 190118C00018000 C 01/18/19 18.0 11.55 12.65
BX 190118C00020000 C 01/18/19 20.0 9.55 10.65
BX 190118C00022000 C 01/18/19 22.0 7.65 8.45
BX 190118C00025000 C 01/18/19 25.0 5.40 6.20
BX 190118C00027000 C 01/18/19 27.0 4.20 4.85
BX 190118C00030000 C 01/18/19 30.0 2.66 3.00
BX 190118C00032000 C 01/18/19 32.0 2.20 2.45
BX 190118C00035000 C 01/18/19 35.0 1.52 1.63
BX 190118C00040000 C 01/18/19 40.0 0.70 0.84
BX 190118C00045000 C 01/18/19 45.0 0.24 1.00
BX 190118P00013000 P 01/18/19 13.0 0.00 0.53
BX 190118P00015000 P 01/18/19 15.0 0.30 0.50
BX 190118P00018000 P 01/18/19 18.0 0.70 0.90
BX 190118P00020000 P 01/18/19 20.0 0.88 1.24
BX 190118P00022000 P 01/18/19 22.0 1.47 1.85
BX 190118P00025000 P 01/18/19 25.0 2.48 2.73
BX 190118P00027000 P 01/18/19 27.0 3.40 3.85
BX 190118P00030000 P 01/18/19 30.0 4.80 5.50
BX 190118P00032000 P 01/18/19 32.0 6.00 6.80
BX 190118P00035000 P 01/18/19 35.0 8.15 9.05
BX 190118P00040000 P 01/18/19 40.0 12.20 13.20
BX 190118P00045000 P 01/18/19 45.0 16.70 17.90

OPRA data is delayed 15 minutes.