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 (2016-02-12)Premium Content

Blackstone Group Lp (BX)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BX 160212C00019000 C 02/12/16 19.0 5.30 5.70
BX 160212C00020000 C 02/12/16 20.0 4.30 4.70
BX 160212C00020500 C 02/12/16 20.5 3.80 4.20
BX 160212C00021000 C 02/12/16 21.0 3.30 3.70
BX 160212C00021500 C 02/12/16 21.5 2.83 3.25
BX 160212C00022000 C 02/12/16 22.0 2.36 2.76
BX 160212C00022500 C 02/12/16 22.5 1.92 2.32
BX 160212C00023000 C 02/12/16 23.0 1.56 1.80
BX 160212C00023500 C 02/12/16 23.5 1.18 1.33
BX 160212C00024000 C 02/12/16 24.0 0.85 0.94
BX 160212C00024500 C 02/12/16 24.5 0.57 0.63
BX 160212C00025000 C 02/12/16 25.0 0.36 0.37
BX 160212C00025500 C 02/12/16 25.5 0.21 0.25
BX 160212C00026000 C 02/12/16 26.0 0.11 0.14
BX 160212C00026500 C 02/12/16 26.5 0.04 0.10
BX 160212C00027000 C 02/12/16 27.0 0.02 0.06
BX 160212C00027500 C 02/12/16 27.5 0.00 0.11
BX 160212C00028000 C 02/12/16 28.0 0.00 0.03
BX 160212C00028500 C 02/12/16 28.5 0.01 0.09
BX 160212C00029000 C 02/12/16 29.0 0.00 0.04
BX 160212C00029500 C 02/12/16 29.5 0.00 0.06
BX 160212C00030000 C 02/12/16 30.0 0.00 0.04
BX 160212C00030500 C 02/12/16 30.5 0.00 0.02
BX 160212C00031000 C 02/12/16 31.0 0.00 0.02
BX 160212C00031500 C 02/12/16 31.5 0.00 0.02
BX 160212C00032000 C 02/12/16 32.0 0.00 0.09
BX 160212C00032500 C 02/12/16 32.5 0.00 0.02
BX 160212C00033000 C 02/12/16 33.0 0.00 0.09
BX 160212C00033500 C 02/12/16 33.5 0.00 0.09
BX 160212C00034000 C 02/12/16 34.0 0.00 0.09
BX 160212C00034500 C 02/12/16 34.5 0.00 0.09
BX 160212C00035000 C 02/12/16 35.0 0.00 0.09
BX 160212C00035500 C 02/12/16 35.5 0.00 0.09
BX 160212C00036000 C 02/12/16 36.0 0.00 0.09
BX 160212C00036500 C 02/12/16 36.5 0.00 0.09
BX 160212C00037000 C 02/12/16 37.0 0.00 0.09
BX 160212C00037500 C 02/12/16 37.5 0.00 0.09
BX 160212C00038000 C 02/12/16 38.0 0.00 0.09
BX 160212C00038500 C 02/12/16 38.5 0.00 0.09
BX 160212C00039000 C 02/12/16 39.0 0.00 0.09
BX 160212C00039500 C 02/12/16 39.5 0.00 0.09
BX 160212P00019000 P 02/12/16 19.0 0.00 0.03
BX 160212P00020000 P 02/12/16 20.0 0.00 0.05
BX 160212P00020500 P 02/12/16 20.5 0.00 0.10
BX 160212P00021000 P 02/12/16 21.0 0.01 0.12
BX 160212P00021500 P 02/12/16 21.5 0.02 0.15
BX 160212P00022000 P 02/12/16 22.0 0.05 0.09
BX 160212P00022500 P 02/12/16 22.5 0.09 0.14
BX 160212P00023000 P 02/12/16 23.0 0.16 0.20
BX 160212P00023500 P 02/12/16 23.5 0.27 0.31
BX 160212P00024000 P 02/12/16 24.0 0.41 0.47
BX 160212P00024500 P 02/12/16 24.5 0.62 0.70
BX 160212P00025000 P 02/12/16 25.0 0.90 0.99
BX 160212P00025500 P 02/12/16 25.5 1.22 1.35
BX 160212P00026000 P 02/12/16 26.0 1.57 1.77
BX 160212P00026500 P 02/12/16 26.5 2.00 2.32
BX 160212P00027000 P 02/12/16 27.0 2.46 2.72
BX 160212P00027500 P 02/12/16 27.5 2.94 3.20
BX 160212P00028000 P 02/12/16 28.0 3.40 3.80
BX 160212P00028500 P 02/12/16 28.5 3.90 4.20
BX 160212P00029000 P 02/12/16 29.0 4.40 4.80
BX 160212P00029500 P 02/12/16 29.5 4.90 5.25
BX 160212P00030000 P 02/12/16 30.0 5.40 5.80
BX 160212P00030500 P 02/12/16 30.5 5.85 6.30
BX 160212P00031000 P 02/12/16 31.0 6.40 6.75
BX 160212P00031500 P 02/12/16 31.5 6.85 7.35
BX 160212P00032000 P 02/12/16 32.0 7.35 7.85
BX 160212P00032500 P 02/12/16 32.5 7.85 8.35
BX 160212P00033000 P 02/12/16 33.0 8.35 8.85
BX 160212P00033500 P 02/12/16 33.5 8.85 9.30
BX 160212P00034000 P 02/12/16 34.0 9.35 9.80
BX 160212P00034500 P 02/12/16 34.5 9.85 10.25
BX 160212P00035000 P 02/12/16 35.0 10.35 10.80
BX 160212P00035500 P 02/12/16 35.5 10.85 11.35
BX 160212P00036000 P 02/12/16 36.0 11.35 11.80
BX 160212P00036500 P 02/12/16 36.5 11.85 12.30
BX 160212P00037000 P 02/12/16 37.0 12.35 12.85
BX 160212P00037500 P 02/12/16 37.5 12.85 13.35
BX 160212P00038000 P 02/12/16 38.0 13.35 13.80
BX 160212P00038500 P 02/12/16 38.5 13.85 14.35
BX 160212P00039000 P 02/12/16 39.0 14.35 14.80
BX 160212P00039500 P 02/12/16 39.5 14.85 15.45
BX 160219C00015000 C 02/19/16 15.0 9.35 9.75
BX 160219C00017000 C 02/19/16 17.0 7.35 7.80
BX 160219C00017500 C 02/19/16 17.5 6.45 7.35
BX 160219C00018000 C 02/19/16 18.0 6.40 6.80
BX 160219C00018500 C 02/19/16 18.5 5.85 6.30
BX 160219C00019000 C 02/19/16 19.0 5.35 5.80
BX 160219C00019500 C 02/19/16 19.5 4.85 5.30
BX 160219C00020000 C 02/19/16 20.0 4.40 4.85
BX 160219C00020500 C 02/19/16 20.5 3.95 4.40
BX 160219C00021000 C 02/19/16 21.0 3.45 3.95
BX 160219C00021500 C 02/19/16 21.5 3.00 3.45
BX 160219C00022000 C 02/19/16 22.0 2.62 2.85
BX 160219C00022500 C 02/19/16 22.5 2.14 2.37
BX 160219C00023000 C 02/19/16 23.0 1.83 1.95
BX 160219C00023500 C 02/19/16 23.5 1.47 1.79
BX 160219C00024000 C 02/19/16 24.0 1.17 1.25
BX 160219C00024500 C 02/19/16 24.5 0.89 0.95
BX 160219C00025000 C 02/19/16 25.0 0.65 0.73
BX 160219C00025500 C 02/19/16 25.5 0.46 0.53
BX 160219C00026000 C 02/19/16 26.0 0.32 0.37
BX 160219C00026500 C 02/19/16 26.5 0.23 0.24
BX 160219C00027000 C 02/19/16 27.0 0.14 0.18
BX 160219C00027500 C 02/19/16 27.5 0.09 0.13
BX 160219C00028000 C 02/19/16 28.0 0.05 0.08
BX 160219C00028500 C 02/19/16 28.5 0.00 0.12
BX 160219C00029000 C 02/19/16 29.0 0.00 0.10
BX 160219C00029500 C 02/19/16 29.5 0.00 0.09
BX 160219C00030000 C 02/19/16 30.0 0.00 0.05
BX 160219C00030500 C 02/19/16 30.5 0.00 0.09
BX 160219C00031000 C 02/19/16 31.0 0.00 0.08
BX 160219C00031500 C 02/19/16 31.5 0.00 0.09
BX 160219C00032000 C 02/19/16 32.0 0.00 0.07
BX 160219C00032500 C 02/19/16 32.5 0.00 0.08
BX 160219C00033000 C 02/19/16 33.0 0.00 0.08
BX 160219C00033500 C 02/19/16 33.5 0.00 0.08
BX 160219C00034000 C 02/19/16 34.0 0.00 0.08
BX 160219C00034500 C 02/19/16 34.5 0.00 0.08
BX 160219C00035000 C 02/19/16 35.0 0.00 0.04
BX 160219C00036000 C 02/19/16 36.0 0.00 0.02
BX 160219C00037000 C 02/19/16 37.0 0.00 0.01
BX 160219C00038000 C 02/19/16 38.0 0.00 0.09
BX 160219C00039000 C 02/19/16 39.0 0.00 0.09
BX 160219C00040000 C 02/19/16 40.0 0.00 0.09
BX 160219P00015000 P 02/19/16 15.0 0.00 0.03
BX 160219P00017000 P 02/19/16 17.0 0.00 0.12
BX 160219P00017500 P 02/19/16 17.5 0.00 0.05
BX 160219P00018000 P 02/19/16 18.0 0.00 0.14
BX 160219P00018500 P 02/19/16 18.5 0.00 0.14
BX 160219P00019000 P 02/19/16 19.0 0.01 0.15
BX 160219P00019500 P 02/19/16 19.5 0.03 0.11
BX 160219P00020000 P 02/19/16 20.0 0.06 0.12
BX 160219P00020500 P 02/19/16 20.5 0.08 0.12
BX 160219P00021000 P 02/19/16 21.0 0.11 0.16
BX 160219P00021500 P 02/19/16 21.5 0.17 0.21
BX 160219P00022000 P 02/19/16 22.0 0.22 0.27
BX 160219P00022500 P 02/19/16 22.5 0.31 0.36
BX 160219P00023000 P 02/19/16 23.0 0.41 0.48
BX 160219P00023500 P 02/19/16 23.5 0.55 0.60
BX 160219P00024000 P 02/19/16 24.0 0.73 0.79
BX 160219P00024500 P 02/19/16 24.5 0.96 1.02
BX 160219P00025000 P 02/19/16 25.0 1.20 1.29
BX 160219P00025500 P 02/19/16 25.5 1.51 1.59
BX 160219P00026000 P 02/19/16 26.0 1.81 1.94
BX 160219P00026500 P 02/19/16 26.5 2.14 2.36
BX 160219P00027000 P 02/19/16 27.0 2.56 2.80
BX 160219P00027500 P 02/19/16 27.5 3.00 3.40
BX 160219P00028000 P 02/19/16 28.0 3.45 3.85
BX 160219P00028500 P 02/19/16 28.5 3.90 4.30
BX 160219P00029000 P 02/19/16 29.0 4.40 4.80
BX 160219P00029500 P 02/19/16 29.5 4.90 5.30
BX 160219P00030000 P 02/19/16 30.0 5.40 5.80
BX 160219P00030500 P 02/19/16 30.5 5.90 6.30
BX 160219P00031000 P 02/19/16 31.0 6.40 6.80
BX 160219P00031500 P 02/19/16 31.5 6.90 7.30
BX 160219P00032000 P 02/19/16 32.0 7.40 7.75
BX 160219P00032500 P 02/19/16 32.5 7.85 8.25
BX 160219P00033000 P 02/19/16 33.0 8.35 8.80
BX 160219P00033500 P 02/19/16 33.5 8.85 9.30
BX 160219P00034000 P 02/19/16 34.0 9.35 9.80
BX 160219P00034500 P 02/19/16 34.5 9.80 10.50
BX 160219P00035000 P 02/19/16 35.0 10.40 10.80
BX 160219P00036000 P 02/19/16 36.0 11.30 11.95
BX 160219P00037000 P 02/19/16 37.0 12.30 12.95
BX 160219P00038000 P 02/19/16 38.0 13.40 13.75
BX 160219P00039000 P 02/19/16 39.0 14.40 14.75
BX 160219P00040000 P 02/19/16 40.0 15.30 15.95
BX 160226C00015000 C 02/26/16 15.0 9.30 9.85
BX 160226C00019000 C 02/26/16 19.0 5.35 5.90
BX 160226C00020000 C 02/26/16 20.0 4.40 5.00
BX 160226C00020500 C 02/26/16 20.5 3.95 4.55
BX 160226C00021000 C 02/26/16 21.0 3.50 4.10
BX 160226C00021500 C 02/26/16 21.5 3.05 3.65
BX 160226C00022000 C 02/26/16 22.0 2.70 3.20
BX 160226C00022500 C 02/26/16 22.5 2.35 2.55
BX 160226C00023000 C 02/26/16 23.0 1.98 2.20
BX 160226C00023500 C 02/26/16 23.5 1.68 1.81
BX 160226C00024000 C 02/26/16 24.0 1.36 1.51
BX 160226C00024500 C 02/26/16 24.5 1.09 1.28
BX 160226C00025000 C 02/26/16 25.0 0.89 0.95
BX 160226C00025500 C 02/26/16 25.5 0.66 0.76
BX 160226C00026000 C 02/26/16 26.0 0.51 0.58
BX 160226C00026500 C 02/26/16 26.5 0.36 0.45
BX 160226C00027000 C 02/26/16 27.0 0.28 0.33
BX 160226C00027500 C 02/26/16 27.5 0.19 0.25
BX 160226C00028000 C 02/26/16 28.0 0.12 0.19
BX 160226C00028500 C 02/26/16 28.5 0.08 0.14
BX 160226C00029000 C 02/26/16 29.0 0.05 0.13
BX 160226C00029500 C 02/26/16 29.5 0.03 0.13
BX 160226C00030000 C 02/26/16 30.0 0.00 0.09
BX 160226C00030500 C 02/26/16 30.5 0.00 0.09
BX 160226C00031000 C 02/26/16 31.0 0.00 0.09
BX 160226C00031500 C 02/26/16 31.5 0.00 0.10
BX 160226C00032000 C 02/26/16 32.0 0.00 0.10
BX 160226C00032500 C 02/26/16 32.5 0.00 0.09
BX 160226C00033000 C 02/26/16 33.0 0.00 0.09
BX 160226C00033500 C 02/26/16 33.5 0.00 0.09
BX 160226C00034000 C 02/26/16 34.0 0.00 0.09
BX 160226C00034500 C 02/26/16 34.5 0.00 0.09
BX 160226C00035000 C 02/26/16 35.0 0.00 0.09
BX 160226C00035500 C 02/26/16 35.5 0.00 0.09
BX 160226C00036000 C 02/26/16 36.0 0.00 0.09
BX 160226C00036500 C 02/26/16 36.5 0.00 0.09
BX 160226C00037000 C 02/26/16 37.0 0.00 0.09
BX 160226C00038000 C 02/26/16 38.0 0.00 0.09
BX 160226P00015000 P 02/26/16 15.0 0.00 0.12
BX 160226P00019000 P 02/26/16 19.0 0.06 0.24
BX 160226P00020000 P 02/26/16 20.0 0.11 0.24
BX 160226P00020500 P 02/26/16 20.5 0.18 0.22
BX 160226P00021000 P 02/26/16 21.0 0.18 0.28
BX 160226P00021500 P 02/26/16 21.5 0.28 0.35
BX 160226P00022000 P 02/26/16 22.0 0.34 0.44
BX 160226P00022500 P 02/26/16 22.5 0.44 0.55
BX 160226P00023000 P 02/26/16 23.0 0.60 0.68
BX 160226P00023500 P 02/26/16 23.5 0.75 0.85
BX 160226P00024000 P 02/26/16 24.0 0.94 1.05
BX 160226P00024500 P 02/26/16 24.5 1.16 1.28
BX 160226P00025000 P 02/26/16 25.0 1.42 1.55
BX 160226P00025500 P 02/26/16 25.5 1.71 1.87
BX 160226P00026000 P 02/26/16 26.0 2.02 2.21
BX 160226P00026500 P 02/26/16 26.5 2.27 2.77
BX 160226P00027000 P 02/26/16 27.0 2.66 3.05
BX 160226P00027500 P 02/26/16 27.5 3.15 3.50
BX 160226P00028000 P 02/26/16 28.0 3.50 3.95
BX 160226P00028500 P 02/26/16 28.5 3.95 4.50
BX 160226P00029000 P 02/26/16 29.0 4.40 4.95
BX 160226P00029500 P 02/26/16 29.5 4.90 5.40
BX 160226P00030000 P 02/26/16 30.0 5.40 5.90
BX 160226P00030500 P 02/26/16 30.5 5.85 6.35
BX 160226P00031000 P 02/26/16 31.0 6.35 6.85
BX 160226P00031500 P 02/26/16 31.5 6.85 7.35
BX 160226P00032000 P 02/26/16 32.0 7.35 7.85
BX 160226P00032500 P 02/26/16 32.5 7.75 8.35
BX 160226P00033000 P 02/26/16 33.0 8.25 8.85
BX 160226P00033500 P 02/26/16 33.5 8.75 9.40
BX 160226P00034000 P 02/26/16 34.0 9.25 9.95
BX 160226P00034500 P 02/26/16 34.5 9.75 10.55
BX 160226P00035000 P 02/26/16 35.0 10.25 11.05
BX 160226P00035500 P 02/26/16 35.5 10.85 11.45
BX 160226P00036000 P 02/26/16 36.0 11.25 12.10
BX 160226P00036500 P 02/26/16 36.5 11.75 12.45
BX 160226P00037000 P 02/26/16 37.0 12.25 13.10
BX 160226P00038000 P 02/26/16 38.0 13.35 13.95
BX 160304C00015000 C 03/04/16 15.0 9.25 9.95
BX 160304C00016000 C 03/04/16 16.0 8.25 8.95
BX 160304C00016500 C 03/04/16 16.5 7.75 8.45
BX 160304C00017000 C 03/04/16 17.0 7.25 7.95
BX 160304C00017500 C 03/04/16 17.5 6.80 7.45
BX 160304C00018000 C 03/04/16 18.0 6.30 7.00
BX 160304C00018500 C 03/04/16 18.5 5.80 6.50
BX 160304C00019000 C 03/04/16 19.0 5.35 6.00
BX 160304C00019500 C 03/04/16 19.5 4.90 5.55
BX 160304C00020000 C 03/04/16 20.0 4.45 5.10
BX 160304C00020500 C 03/04/16 20.5 4.00 4.60
BX 160304C00021000 C 03/04/16 21.0 3.60 4.15
BX 160304C00021500 C 03/04/16 21.5 3.25 3.60
BX 160304C00022000 C 03/04/16 22.0 2.85 3.30
BX 160304C00022500 C 03/04/16 22.5 2.48 2.86
BX 160304C00023000 C 03/04/16 23.0 2.14 2.30
BX 160304C00023500 C 03/04/16 23.5 1.85 1.97
BX 160304C00024000 C 03/04/16 24.0 1.54 1.68
BX 160304C00024500 C 03/04/16 24.5 1.31 1.41
BX 160304C00025000 C 03/04/16 25.0 1.05 1.14
BX 160304C00025500 C 03/04/16 25.5 0.85 0.93
BX 160304C00026000 C 03/04/16 26.0 0.66 0.76
BX 160304C00026500 C 03/04/16 26.5 0.53 0.60
BX 160304C00027000 C 03/04/16 27.0 0.39 0.48
BX 160304C00027500 C 03/04/16 27.5 0.31 0.37
BX 160304C00028000 C 03/04/16 28.0 0.23 0.29
BX 160304C00028500 C 03/04/16 28.5 0.18 0.23
BX 160304C00029000 C 03/04/16 29.0 0.13 0.18
BX 160304C00029500 C 03/04/16 29.5 0.09 0.14
BX 160304C00030000 C 03/04/16 30.0 0.06 0.13
BX 160304C00030500 C 03/04/16 30.5 0.01 0.14
BX 160304C00031000 C 03/04/16 31.0 0.00 0.13
BX 160304C00031500 C 03/04/16 31.5 0.00 0.10
BX 160304C00032000 C 03/04/16 32.0 0.00 0.09
BX 160304C00032500 C 03/04/16 32.5 0.00 0.09
BX 160304C00033000 C 03/04/16 33.0 0.00 0.10
BX 160304C00033500 C 03/04/16 33.5 0.00 0.10
BX 160304C00034000 C 03/04/16 34.0 0.00 0.10
BX 160304C00034500 C 03/04/16 34.5 0.00 0.09
BX 160304C00035000 C 03/04/16 35.0 0.00 0.09
BX 160304P00015000 P 03/04/16 15.0 0.00 0.14
BX 160304P00016000 P 03/04/16 16.0 0.01 0.16
BX 160304P00016500 P 03/04/16 16.5 0.02 0.13
BX 160304P00017000 P 03/04/16 17.0 0.03 0.17
BX 160304P00017500 P 03/04/16 17.5 0.05 0.19
BX 160304P00018000 P 03/04/16 18.0 0.07 0.13
BX 160304P00018500 P 03/04/16 18.5 0.09 0.15
BX 160304P00019000 P 03/04/16 19.0 0.13 0.18
BX 160304P00019500 P 03/04/16 19.5 0.15 0.21
BX 160304P00020000 P 03/04/16 20.0 0.21 0.26
BX 160304P00020500 P 03/04/16 20.5 0.26 0.31
BX 160304P00021000 P 03/04/16 21.0 0.32 0.38
BX 160304P00021500 P 03/04/16 21.5 0.39 0.47
BX 160304P00022000 P 03/04/16 22.0 0.48 0.57
BX 160304P00022500 P 03/04/16 22.5 0.57 0.70
BX 160304P00023000 P 03/04/16 23.0 0.78 0.84
BX 160304P00023500 P 03/04/16 23.5 0.92 1.02
BX 160304P00024000 P 03/04/16 24.0 1.12 1.21
BX 160304P00024500 P 03/04/16 24.5 1.35 1.45
BX 160304P00025000 P 03/04/16 25.0 1.54 1.72
BX 160304P00025500 P 03/04/16 25.5 1.89 2.01
BX 160304P00026000 P 03/04/16 26.0 2.16 2.58
BX 160304P00026500 P 03/04/16 26.5 2.50 3.05
BX 160304P00027000 P 03/04/16 27.0 2.76 3.40
BX 160304P00027500 P 03/04/16 27.5 3.30 3.80
BX 160304P00028000 P 03/04/16 28.0 3.55 4.05
BX 160304P00028500 P 03/04/16 28.5 4.10 4.50
BX 160304P00029000 P 03/04/16 29.0 4.45 5.10
BX 160304P00029500 P 03/04/16 29.5 4.90 5.55
BX 160304P00030000 P 03/04/16 30.0 5.40 6.00
BX 160304P00030500 P 03/04/16 30.5 5.85 6.50
BX 160304P00031000 P 03/04/16 31.0 6.35 6.95
BX 160304P00031500 P 03/04/16 31.5 6.85 7.45
BX 160304P00032000 P 03/04/16 32.0 7.30 7.95
BX 160304P00032500 P 03/04/16 32.5 7.80 8.45
BX 160304P00033000 P 03/04/16 33.0 8.35 8.90
BX 160304P00033500 P 03/04/16 33.5 8.80 9.40
BX 160304P00034000 P 03/04/16 34.0 9.25 10.20
BX 160304P00034500 P 03/04/16 34.5 9.75 10.70
BX 160304P00035000 P 03/04/16 35.0 10.30 10.90
BX 160311C00016000 C 03/11/16 16.0 8.30 8.90
BX 160311C00017000 C 03/11/16 17.0 7.30 8.00
BX 160311C00018000 C 03/11/16 18.0 6.40 7.00
BX 160311C00019000 C 03/11/16 19.0 5.45 6.10
BX 160311C00019500 C 03/11/16 19.5 5.00 5.65
BX 160311C00020000 C 03/11/16 20.0 4.55 5.20
BX 160311C00020500 C 03/11/16 20.5 4.05 4.65
BX 160311C00021000 C 03/11/16 21.0 3.65 4.35
BX 160311C00021500 C 03/11/16 21.5 3.20 3.90
BX 160311C00022000 C 03/11/16 22.0 2.94 3.50
BX 160311C00022500 C 03/11/16 22.5 2.66 3.10
BX 160311C00023000 C 03/11/16 23.0 2.29 2.70
BX 160311C00023500 C 03/11/16 23.5 2.00 2.15
BX 160311C00024000 C 03/11/16 24.0 1.68 1.86
BX 160311C00024500 C 03/11/16 24.5 1.46 1.55
BX 160311C00025000 C 03/11/16 25.0 1.18 1.31
BX 160311C00025500 C 03/11/16 25.5 1.00 1.09
BX 160311C00026000 C 03/11/16 26.0 0.81 0.91
BX 160311C00026500 C 03/11/16 26.5 0.66 0.74
BX 160311C00027000 C 03/11/16 27.0 0.52 0.61
BX 160311C00027500 C 03/11/16 27.5 0.42 0.49
BX 160311C00028000 C 03/11/16 28.0 0.33 0.40
BX 160311C00028500 C 03/11/16 28.5 0.24 0.32
BX 160311C00029000 C 03/11/16 29.0 0.20 0.26
BX 160311C00029500 C 03/11/16 29.5 0.15 0.21
BX 160311C00030000 C 03/11/16 30.0 0.11 0.17
BX 160311C00030500 C 03/11/16 30.5 0.08 0.14
BX 160311C00031000 C 03/11/16 31.0 0.03 0.15
BX 160311C00031500 C 03/11/16 31.5 0.01 0.14
BX 160311C00032000 C 03/11/16 32.0 0.00 0.13
BX 160311C00032500 C 03/11/16 32.5 0.00 0.13
BX 160311C00033000 C 03/11/16 33.0 0.00 0.11
BX 160311C00033500 C 03/11/16 33.5 0.00 0.11
BX 160311C00034000 C 03/11/16 34.0 0.00 0.10
BX 160311C00034500 C 03/11/16 34.5 0.00 0.10
BX 160311C00035000 C 03/11/16 35.0 0.00 0.10
BX 160311P00016000 P 03/11/16 16.0 0.02 0.13
BX 160311P00017000 P 03/11/16 17.0 0.04 0.21
BX 160311P00018000 P 03/11/16 18.0 0.09 0.24
BX 160311P00019000 P 03/11/16 19.0 0.18 0.25
BX 160311P00019500 P 03/11/16 19.5 0.23 0.30
BX 160311P00020000 P 03/11/16 20.0 0.28 0.35
BX 160311P00020500 P 03/11/16 20.5 0.34 0.41
BX 160311P00021000 P 03/11/16 21.0 0.40 0.49
BX 160311P00021500 P 03/11/16 21.5 0.50 0.59
BX 160311P00022000 P 03/11/16 22.0 0.62 0.72
BX 160311P00022500 P 03/11/16 22.5 0.74 0.83
BX 160311P00023000 P 03/11/16 23.0 0.80 1.00
BX 160311P00023500 P 03/11/16 23.5 1.06 1.17
BX 160311P00024000 P 03/11/16 24.0 1.24 1.37
BX 160311P00024500 P 03/11/16 24.5 1.49 1.64
BX 160311P00025000 P 03/11/16 25.0 1.69 1.90
BX 160311P00025500 P 03/11/16 25.5 2.03 2.18
BX 160311P00026000 P 03/11/16 26.0 2.28 2.52
BX 160311P00026500 P 03/11/16 26.5 2.64 3.15
BX 160311P00027000 P 03/11/16 27.0 2.88 3.45
BX 160311P00027500 P 03/11/16 27.5 3.20 3.95
BX 160311P00028000 P 03/11/16 28.0 3.65 4.40
BX 160311P00028500 P 03/11/16 28.5 4.05 4.85
BX 160311P00029000 P 03/11/16 29.0 4.45 5.30
BX 160311P00029500 P 03/11/16 29.5 4.90 5.70
BX 160311P00030000 P 03/11/16 30.0 5.45 6.00
BX 160311P00030500 P 03/11/16 30.5 5.85 6.65
BX 160311P00031000 P 03/11/16 31.0 6.35 7.10
BX 160311P00031500 P 03/11/16 31.5 6.80 7.50
BX 160311P00032000 P 03/11/16 32.0 7.35 8.05
BX 160311P00032500 P 03/11/16 32.5 7.80 8.55
BX 160311P00033000 P 03/11/16 33.0 8.25 9.05
BX 160311P00033500 P 03/11/16 33.5 8.80 9.55
BX 160311P00034000 P 03/11/16 34.0 9.30 10.05
BX 160311P00034500 P 03/11/16 34.5 9.80 10.50
BX 160311P00035000 P 03/11/16 35.0 10.30 11.00
BX 160318C00015000 C 03/18/16 15.0 9.30 9.95
BX 160318C00016000 C 03/18/16 16.0 8.30 9.00
BX 160318C00017000 C 03/18/16 17.0 7.35 8.05
BX 160318C00018000 C 03/18/16 18.0 6.40 7.10
BX 160318C00019000 C 03/18/16 19.0 5.45 6.15
BX 160318C00020000 C 03/18/16 20.0 4.60 5.25
BX 160318C00021000 C 03/18/16 21.0 3.75 4.35
BX 160318C00022000 C 03/18/16 22.0 3.00 3.60
BX 160318C00023000 C 03/18/16 23.0 2.45 2.78
BX 160318C00024000 C 03/18/16 24.0 1.86 1.96
BX 160318C00025000 C 03/18/16 25.0 1.36 1.45
BX 160318C00026000 C 03/18/16 26.0 0.96 1.03
BX 160318C00027000 C 03/18/16 27.0 0.66 0.72
BX 160318C00028000 C 03/18/16 28.0 0.42 0.48
BX 160318C00029000 C 03/18/16 29.0 0.27 0.33
BX 160318C00030000 C 03/18/16 30.0 0.17 0.23
BX 160318C00031000 C 03/18/16 31.0 0.10 0.15
BX 160318C00032000 C 03/18/16 32.0 0.05 0.13
BX 160318C00033000 C 03/18/16 33.0 0.05 0.12
BX 160318C00034000 C 03/18/16 34.0 0.01 0.08
BX 160318C00035000 C 03/18/16 35.0 0.00 0.03
BX 160318C00036000 C 03/18/16 36.0 0.02 0.10
BX 160318C00037000 C 03/18/16 37.0 0.00 0.10
BX 160318C00038000 C 03/18/16 38.0 0.00 0.09
BX 160318C00039000 C 03/18/16 39.0 0.00 0.08
BX 160318C00040000 C 03/18/16 40.0 0.00 0.09
BX 160318C00041000 C 03/18/16 41.0 0.00 0.08
BX 160318C00042000 C 03/18/16 42.0 0.00 0.08
BX 160318C00043000 C 03/18/16 43.0 0.00 0.08
BX 160318C00044000 C 03/18/16 44.0 0.00 0.08
BX 160318C00045000 C 03/18/16 45.0 0.00 0.08
BX 160318C00046000 C 03/18/16 46.0 0.00 0.08
BX 160318P00015000 P 03/18/16 15.0 0.03 0.13
BX 160318P00016000 P 03/18/16 16.0 0.05 0.16
BX 160318P00017000 P 03/18/16 17.0 0.08 0.17
BX 160318P00018000 P 03/18/16 18.0 0.14 0.23
BX 160318P00019000 P 03/18/16 19.0 0.24 0.29
BX 160318P00020000 P 03/18/16 20.0 0.34 0.41
BX 160318P00021000 P 03/18/16 21.0 0.53 0.57
BX 160318P00022000 P 03/18/16 22.0 0.74 0.81
BX 160318P00023000 P 03/18/16 23.0 1.04 1.11
BX 160318P00024000 P 03/18/16 24.0 1.43 1.49
BX 160318P00025000 P 03/18/16 25.0 1.91 2.04
BX 160318P00026000 P 03/18/16 26.0 2.49 2.68
BX 160318P00027000 P 03/18/16 27.0 3.15 3.45
BX 160318P00028000 P 03/18/16 28.0 3.65 4.30
BX 160318P00029000 P 03/18/16 29.0 4.50 5.10
BX 160318P00030000 P 03/18/16 30.0 5.45 6.00
BX 160318P00031000 P 03/18/16 31.0 6.40 6.95
BX 160318P00032000 P 03/18/16 32.0 7.30 8.15
BX 160318P00033000 P 03/18/16 33.0 8.30 9.10
BX 160318P00034000 P 03/18/16 34.0 9.30 10.10
BX 160318P00035000 P 03/18/16 35.0 10.30 11.10
BX 160318P00036000 P 03/18/16 36.0 11.25 12.10
BX 160318P00037000 P 03/18/16 37.0 12.20 13.15
BX 160318P00038000 P 03/18/16 38.0 13.25 14.15
BX 160318P00039000 P 03/18/16 39.0 14.15 15.25
BX 160318P00040000 P 03/18/16 40.0 15.25 16.15
BX 160318P00041000 P 03/18/16 41.0 16.25 17.15
BX 160318P00042000 P 03/18/16 42.0 17.10 18.20
BX 160318P00043000 P 03/18/16 43.0 18.10 19.15
BX 160318P00044000 P 03/18/16 44.0 19.10 20.10
BX 160318P00045000 P 03/18/16 45.0 20.10 21.00
BX 160318P00046000 P 03/18/16 46.0 21.10 22.05
BX 160324C00018000 C 03/24/16 18.0 5.90 7.65
BX 160324C00019000 C 03/24/16 19.0 5.05 6.65
BX 160324C00019500 C 03/24/16 19.5 4.75 6.10
BX 160324C00020000 C 03/24/16 20.0 4.15 5.95
BX 160324C00020500 C 03/24/16 20.5 3.85 5.25
BX 160324C00021000 C 03/24/16 21.0 3.35 4.80
BX 160324C00021500 C 03/24/16 21.5 2.95 4.65
BX 160324C00022000 C 03/24/16 22.0 2.59 4.25
BX 160324C00022500 C 03/24/16 22.5 2.53 3.55
BX 160324C00023000 C 03/24/16 23.0 2.43 2.75
BX 160324C00023500 C 03/24/16 23.5 2.16 2.43
BX 160324C00024000 C 03/24/16 24.0 1.86 2.13
BX 160324C00024500 C 03/24/16 24.5 1.63 1.79
BX 160324C00025000 C 03/24/16 25.0 1.42 1.54
BX 160324C00025500 C 03/24/16 25.5 1.19 1.33
BX 160324C00026000 C 03/24/16 26.0 0.95 1.18
BX 160324C00026500 C 03/24/16 26.5 0.84 0.98
BX 160324C00027000 C 03/24/16 27.0 0.70 0.82
BX 160324C00027500 C 03/24/16 27.5 0.58 0.68
BX 160324C00028000 C 03/24/16 28.0 0.45 0.58
BX 160324C00028500 C 03/24/16 28.5 0.37 0.49
BX 160324C00029000 C 03/24/16 29.0 0.31 0.39
BX 160324C00029500 C 03/24/16 29.5 0.24 0.33
BX 160324C00030000 C 03/24/16 30.0 0.20 0.27
BX 160324C00030500 C 03/24/16 30.5 0.15 0.23
BX 160324C00031000 C 03/24/16 31.0 0.12 0.19
BX 160324C00031500 C 03/24/16 31.5 0.10 0.16
BX 160324C00032000 C 03/24/16 32.0 0.04 0.17
BX 160324C00032500 C 03/24/16 32.5 0.02 0.15
BX 160324C00033000 C 03/24/16 33.0 0.01 0.14
BX 160324C00033500 C 03/24/16 33.5 0.00 0.13
BX 160324C00034000 C 03/24/16 34.0 0.00 0.13
BX 160324C00034500 C 03/24/16 34.5 0.00 0.12
BX 160324C00035000 C 03/24/16 35.0 0.00 0.11
BX 160324C00036000 C 03/24/16 36.0 0.00 0.10
BX 160324P00018000 P 03/24/16 18.0 0.19 0.26
BX 160324P00019000 P 03/24/16 19.0 0.25 0.39
BX 160324P00019500 P 03/24/16 19.5 0.27 0.45
BX 160324P00020000 P 03/24/16 20.0 0.37 0.49
BX 160324P00020500 P 03/24/16 20.5 0.44 0.54
BX 160324P00021000 P 03/24/16 21.0 0.53 0.66
BX 160324P00021500 P 03/24/16 21.5 0.61 0.75
BX 160324P00022000 P 03/24/16 22.0 0.78 0.89
BX 160324P00022500 P 03/24/16 22.5 0.90 1.04
BX 160324P00023000 P 03/24/16 23.0 1.04 1.22
BX 160324P00023500 P 03/24/16 23.5 1.27 1.38
BX 160324P00024000 P 03/24/16 24.0 1.45 1.61
BX 160324P00024500 P 03/24/16 24.5 1.71 1.83
BX 160324P00025000 P 03/24/16 25.0 1.90 2.16
BX 160324P00025500 P 03/24/16 25.5 2.14 2.45
BX 160324P00026000 P 03/24/16 26.0 2.45 2.75
BX 160324P00026500 P 03/24/16 26.5 2.67 3.35
BX 160324P00027000 P 03/24/16 27.0 3.15 3.80
BX 160324P00027500 P 03/24/16 27.5 2.90 4.50
BX 160324P00028000 P 03/24/16 28.0 3.25 5.00
BX 160324P00028500 P 03/24/16 28.5 3.75 5.40
BX 160324P00029000 P 03/24/16 29.0 4.30 6.00
BX 160324P00029500 P 03/24/16 29.5 4.70 6.40
BX 160324P00030000 P 03/24/16 30.0 5.30 6.40
BX 160324P00030500 P 03/24/16 30.5 5.80 6.85
BX 160324P00031000 P 03/24/16 31.0 6.10 7.65
BX 160324P00031500 P 03/24/16 31.5 6.65 7.75
BX 160324P00032000 P 03/24/16 32.0 7.15 8.60
BX 160324P00032500 P 03/24/16 32.5 7.65 8.75
BX 160324P00033000 P 03/24/16 33.0 8.30 9.25
BX 160324P00033500 P 03/24/16 33.5 8.80 9.60
BX 160324P00034000 P 03/24/16 34.0 9.20 10.35
BX 160324P00034500 P 03/24/16 34.5 9.70 11.50
BX 160324P00035000 P 03/24/16 35.0 10.20 12.00
BX 160324P00036000 P 03/24/16 36.0 9.90 13.10
BX 160617C00014000 C 06/17/16 14.0 10.05 11.25
BX 160617C00015000 C 06/17/16 15.0 9.10 10.40
BX 160617C00016000 C 06/17/16 16.0 8.25 9.25
BX 160617C00017000 C 06/17/16 17.0 7.35 8.25
BX 160617C00018000 C 06/17/16 18.0 6.45 7.30
BX 160617C00019000 C 06/17/16 19.0 5.65 6.45
BX 160617C00020000 C 06/17/16 20.0 4.85 5.80
BX 160617C00021000 C 06/17/16 21.0 4.45 4.90
BX 160617C00022000 C 06/17/16 22.0 3.75 4.20
BX 160617C00023000 C 06/17/16 23.0 3.10 3.55
BX 160617C00024000 C 06/17/16 24.0 2.58 2.97
BX 160617C00025000 C 06/17/16 25.0 2.10 2.42
BX 160617C00026000 C 06/17/16 26.0 1.67 2.06
BX 160617C00027000 C 06/17/16 27.0 1.36 1.58
BX 160617C00028000 C 06/17/16 28.0 1.04 1.29
BX 160617C00029000 C 06/17/16 29.0 0.81 1.01
BX 160617C00030000 C 06/17/16 30.0 0.62 0.83
BX 160617C00031000 C 06/17/16 31.0 0.49 0.62
BX 160617C00032000 C 06/17/16 32.0 0.31 0.53
BX 160617C00033000 C 06/17/16 33.0 0.20 0.41
BX 160617C00034000 C 06/17/16 34.0 0.19 0.38
BX 160617C00035000 C 06/17/16 35.0 0.15 0.27
BX 160617C00036000 C 06/17/16 36.0 0.10 0.26
BX 160617C00037000 C 06/17/16 37.0 0.04 0.23
BX 160617C00038000 C 06/17/16 38.0 0.01 0.21
BX 160617C00039000 C 06/17/16 39.0 0.01 0.19
BX 160617C00040000 C 06/17/16 40.0 0.02 0.14
BX 160617C00041000 C 06/17/16 41.0 0.00 0.17
BX 160617C00042000 C 06/17/16 42.0 0.00 0.16
BX 160617C00043000 C 06/17/16 43.0 0.00 0.16
BX 160617C00044000 C 06/17/16 44.0 0.00 0.15
BX 160617C00045000 C 06/17/16 45.0 0.00 0.15
BX 160617C00046000 C 06/17/16 46.0 0.00 0.14
BX 160617C00047000 C 06/17/16 47.0 0.00 0.14
BX 160617C00048000 C 06/17/16 48.0 0.00 0.14
BX 160617P00014000 P 06/17/16 14.0 0.16 0.40
BX 160617P00015000 P 06/17/16 15.0 0.24 0.41
BX 160617P00016000 P 06/17/16 16.0 0.32 0.54
BX 160617P00017000 P 06/17/16 17.0 0.37 0.64
BX 160617P00018000 P 06/17/16 18.0 0.59 0.80
BX 160617P00019000 P 06/17/16 19.0 0.77 1.01
BX 160617P00020000 P 06/17/16 20.0 0.99 1.26
BX 160617P00021000 P 06/17/16 21.0 1.28 1.58
BX 160617P00022000 P 06/17/16 22.0 1.64 1.84
BX 160617P00023000 P 06/17/16 23.0 2.03 2.32
BX 160617P00024000 P 06/17/16 24.0 2.50 2.79
BX 160617P00025000 P 06/17/16 25.0 3.00 3.25
BX 160617P00026000 P 06/17/16 26.0 3.60 4.10
BX 160617P00027000 P 06/17/16 27.0 4.25 4.80
BX 160617P00028000 P 06/17/16 28.0 5.00 5.55
BX 160617P00029000 P 06/17/16 29.0 5.65 6.40
BX 160617P00030000 P 06/17/16 30.0 6.45 7.15
BX 160617P00031000 P 06/17/16 31.0 7.20 8.00
BX 160617P00032000 P 06/17/16 32.0 7.95 9.00
BX 160617P00033000 P 06/17/16 33.0 8.95 9.85
BX 160617P00034000 P 06/17/16 34.0 9.70 10.80
BX 160617P00035000 P 06/17/16 35.0 10.80 11.75
BX 160617P00036000 P 06/17/16 36.0 11.65 12.65
BX 160617P00037000 P 06/17/16 37.0 12.50 13.85
BX 160617P00038000 P 06/17/16 38.0 13.35 14.65
BX 160617P00039000 P 06/17/16 39.0 14.30 15.65
BX 160617P00040000 P 06/17/16 40.0 15.40 16.85
BX 160617P00041000 P 06/17/16 41.0 16.20 17.65
BX 160617P00042000 P 06/17/16 42.0 17.50 18.70
BX 160617P00043000 P 06/17/16 43.0 18.20 20.05
BX 160617P00044000 P 06/17/16 44.0 19.25 20.95
BX 160617P00045000 P 06/17/16 45.0 20.20 21.85
BX 160617P00046000 P 06/17/16 46.0 21.20 22.90
BX 160617P00047000 P 06/17/16 47.0 21.40 24.90
BX 160617P00048000 P 06/17/16 48.0 22.25 24.70
BX 160916C00013000 C 09/16/16 13.0 10.60 12.40
BX 160916C00014000 C 09/16/16 14.0 10.05 11.40
BX 160916C00015000 C 09/16/16 15.0 9.40 10.15
BX 160916C00016000 C 09/16/16 16.0 8.45 9.25
BX 160916C00017000 C 09/16/16 17.0 7.50 8.40
BX 160916C00018000 C 09/16/16 18.0 6.70 7.50
BX 160916C00019000 C 09/16/16 19.0 5.85 6.85
BX 160916C00020000 C 09/16/16 20.0 5.25 5.95
BX 160916C00021000 C 09/16/16 21.0 4.75 5.30
BX 160916C00022000 C 09/16/16 22.0 4.15 4.65
BX 160916C00023000 C 09/16/16 23.0 3.55 4.10
BX 160916C00024000 C 09/16/16 24.0 3.05 3.50
BX 160916C00025000 C 09/16/16 25.0 2.58 3.05
BX 160916C00026000 C 09/16/16 26.0 2.21 2.77
BX 160916C00027000 C 09/16/16 27.0 1.84 2.18
BX 160916C00028000 C 09/16/16 28.0 1.60 1.94
BX 160916C00029000 C 09/16/16 29.0 1.27 1.56
BX 160916C00030000 C 09/16/16 30.0 1.09 1.32
BX 160916C00031000 C 09/16/16 31.0 0.95 1.10
BX 160916C00032000 C 09/16/16 32.0 0.71 1.04
BX 160916C00033000 C 09/16/16 33.0 0.47 0.81
BX 160916C00034000 C 09/16/16 34.0 0.45 0.70
BX 160916C00035000 C 09/16/16 35.0 0.24 0.59
BX 160916C00036000 C 09/16/16 36.0 0.18 0.53
BX 160916C00037000 C 09/16/16 37.0 0.12 0.50
BX 160916C00038000 C 09/16/16 38.0 0.09 0.50
BX 160916C00039000 C 09/16/16 39.0 0.06 0.39
BX 160916C00040000 C 09/16/16 40.0 0.05 0.34
BX 160916P00013000 P 09/16/16 13.0 0.31 0.63
BX 160916P00014000 P 09/16/16 14.0 0.34 0.74
BX 160916P00015000 P 09/16/16 15.0 0.44 0.87
BX 160916P00016000 P 09/16/16 16.0 0.60 0.91
BX 160916P00017000 P 09/16/16 17.0 0.92 1.18
BX 160916P00018000 P 09/16/16 18.0 1.08 1.32
BX 160916P00019000 P 09/16/16 19.0 1.32 1.62
BX 160916P00020000 P 09/16/16 20.0 1.64 1.94
BX 160916P00021000 P 09/16/16 21.0 1.95 2.25
BX 160916P00022000 P 09/16/16 22.0 2.42 2.62
BX 160916P00023000 P 09/16/16 23.0 2.91 3.30
BX 160916P00024000 P 09/16/16 24.0 3.35 3.80
BX 160916P00025000 P 09/16/16 25.0 3.85 4.40
BX 160916P00026000 P 09/16/16 26.0 4.45 5.05
BX 160916P00027000 P 09/16/16 27.0 5.10 5.75
BX 160916P00028000 P 09/16/16 28.0 5.80 6.45
BX 160916P00029000 P 09/16/16 29.0 6.55 7.25
BX 160916P00030000 P 09/16/16 30.0 7.05 8.05
BX 160916P00031000 P 09/16/16 31.0 7.85 8.95
BX 160916P00032000 P 09/16/16 32.0 8.70 9.70
BX 160916P00033000 P 09/16/16 33.0 9.60 10.75
BX 160916P00034000 P 09/16/16 34.0 10.50 11.65
BX 160916P00035000 P 09/16/16 35.0 11.40 12.55
BX 160916P00036000 P 09/16/16 36.0 12.30 13.40
BX 160916P00037000 P 09/16/16 37.0 13.25 14.40
BX 160916P00038000 P 09/16/16 38.0 13.95 15.40
BX 160916P00039000 P 09/16/16 39.0 14.85 16.30
BX 160916P00040000 P 09/16/16 40.0 15.40 17.50
BX 170120C00013000 C 01/20/17 13.0 9.80 14.00
BX 170120C00015000 C 01/20/17 15.0 9.45 10.25
BX 170120C00018000 C 01/20/17 18.0 7.00 7.50
BX 170120C00020000 C 01/20/17 20.0 5.55 6.35
BX 170120C00023000 C 01/20/17 23.0 4.05 4.35
BX 170120C00025000 C 01/20/17 25.0 3.10 3.45
BX 170120C00028000 C 01/20/17 28.0 2.02 2.35
BX 170120C00030000 C 01/20/17 30.0 1.56 1.95
BX 170120C00032000 C 01/20/17 32.0 1.11 1.63
BX 170120C00035000 C 01/20/17 35.0 0.78 0.97
BX 170120C00037000 C 01/20/17 37.0 0.30 0.78
BX 170120C00040000 C 01/20/17 40.0 0.30 0.59
BX 170120C00042000 C 01/20/17 42.0 0.20 0.39
BX 170120C00045000 C 01/20/17 45.0 0.07 0.26
BX 170120C00050000 C 01/20/17 50.0 0.02 0.28
BX 170120P00013000 P 01/20/17 13.0 0.58 0.78
BX 170120P00015000 P 01/20/17 15.0 0.94 1.05
BX 170120P00018000 P 01/20/17 18.0 1.70 1.94
BX 170120P00020000 P 01/20/17 20.0 2.36 2.66
BX 170120P00023000 P 01/20/17 23.0 3.70 4.05
BX 170120P00025000 P 01/20/17 25.0 4.80 5.25
BX 170120P00028000 P 01/20/17 28.0 6.75 7.30
BX 170120P00030000 P 01/20/17 30.0 8.10 8.85
BX 170120P00032000 P 01/20/17 32.0 9.50 10.55
BX 170120P00035000 P 01/20/17 35.0 11.95 13.15
BX 170120P00037000 P 01/20/17 37.0 13.75 15.00
BX 170120P00040000 P 01/20/17 40.0 16.60 17.85
BX 170120P00042000 P 01/20/17 42.0 18.45 19.70
BX 170120P00045000 P 01/20/17 45.0 20.65 23.15
BX 170120P00050000 P 01/20/17 50.0 25.70 28.20
BX 180119C00013000 C 01/19/18 13.0 9.50 14.00
BX 180119C00015000 C 01/19/18 15.0 9.50 10.35
BX 180119C00018000 C 01/19/18 18.0 7.15 8.15
BX 180119C00020000 C 01/19/18 20.0 6.10 6.95
BX 180119C00023000 C 01/19/18 23.0 4.40 5.55
BX 180119C00025000 C 01/19/18 25.0 3.80 4.85
BX 180119C00028000 C 01/19/18 28.0 2.95 3.95
BX 180119C00030000 C 01/19/18 30.0 2.54 3.30
BX 180119C00032000 C 01/19/18 32.0 2.12 2.92
BX 180119C00035000 C 01/19/18 35.0 1.51 2.55
BX 180119C00037000 C 01/19/18 37.0 1.15 2.22
BX 180119C00040000 C 01/19/18 40.0 0.80 1.50
BX 180119C00042000 C 01/19/18 42.0 0.75 1.68
BX 180119C00045000 C 01/19/18 45.0 0.39 1.37
BX 180119P00013000 P 01/19/18 13.0 1.53 1.84
BX 180119P00015000 P 01/19/18 15.0 2.12 2.53
BX 180119P00018000 P 01/19/18 18.0 3.30 3.90
BX 180119P00020000 P 01/19/18 20.0 4.25 4.45
BX 180119P00023000 P 01/19/18 23.0 5.60 6.65
BX 180119P00025000 P 01/19/18 25.0 6.90 8.00
BX 180119P00028000 P 01/19/18 28.0 8.90 10.20
BX 180119P00030000 P 01/19/18 30.0 10.25 11.80
BX 180119P00032000 P 01/19/18 32.0 11.80 13.45
BX 180119P00035000 P 01/19/18 35.0 14.15 16.05
BX 180119P00037000 P 01/19/18 37.0 15.70 17.95
BX 180119P00040000 P 01/19/18 40.0 18.35 20.55
BX 180119P00042000 P 01/19/18 42.0 20.10 22.35
BX 180119P00045000 P 01/19/18 45.0 22.75 25.15

OPRA data is delayed 15 minutes.