Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-15)Premium Content

Blackstone Group Lp (BX)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BX 141024C00020000 C 10/24/14 20.0 10.70 10.95
BX 141024C00021000 C 10/24/14 21.0 9.70 9.95
BX 141024C00021500 C 10/24/14 21.5 9.20 9.45
BX 141024C00022000 C 10/24/14 22.0 8.70 9.00
BX 141024C00022500 C 10/24/14 22.5 8.20 8.45
BX 141024C00023000 C 10/24/14 23.0 7.70 7.95
BX 141024C00023500 C 10/24/14 23.5 7.20 7.45
BX 141024C00024000 C 10/24/14 24.0 6.70 7.00
BX 141024C00024500 C 10/24/14 24.5 6.20 6.45
BX 141024C00025000 C 10/24/14 25.0 5.70 6.20
BX 141024C00025500 C 10/24/14 25.5 5.20 5.60
BX 141024C00026000 C 10/24/14 26.0 4.75 4.95
BX 141024C00026500 C 10/24/14 26.5 4.25 4.45
BX 141024C00027000 C 10/24/14 27.0 3.70 3.95
BX 141024C00027500 C 10/24/14 27.5 3.20 3.45
BX 141024C00028000 C 10/24/14 28.0 2.75 2.93
BX 141024C00028500 C 10/24/14 28.5 2.25 2.39
BX 141024C00029000 C 10/24/14 29.0 1.75 1.90
BX 141024C00029500 C 10/24/14 29.5 1.25 1.40
BX 141024C00030000 C 10/24/14 30.0 0.81 0.90
BX 141024C00030500 C 10/24/14 30.5 0.26 0.40
BX 141024C00031000 C 10/24/14 31.0 0.05 0.08
BX 141024C00031500 C 10/24/14 31.5 0.01 0.03
BX 141024C00032000 C 10/24/14 32.0 0.00 0.01
BX 141024C00032500 C 10/24/14 32.5 0.00 0.08
BX 141024C00033000 C 10/24/14 33.0 0.00 0.08
BX 141024C00033500 C 10/24/14 33.5 0.00 0.08
BX 141024C00034000 C 10/24/14 34.0 0.00 0.08
BX 141024C00034500 C 10/24/14 34.5 0.00 0.08
BX 141024C00035000 C 10/24/14 35.0 0.00 0.07
BX 141024C00035500 C 10/24/14 35.5 0.00 0.08
BX 141024C00036000 C 10/24/14 36.0 0.00 0.02
BX 141024C00036500 C 10/24/14 36.5 0.00 0.10
BX 141024C00037000 C 10/24/14 37.0 0.00 0.02
BX 141024C00037500 C 10/24/14 37.5 0.00 0.11
BX 141024C00038000 C 10/24/14 38.0 0.00 0.11
BX 141024C00038500 C 10/24/14 38.5 0.00 0.02
BX 141024C00039000 C 10/24/14 39.0 0.00 0.11
BX 141024C00039500 C 10/24/14 39.5 0.00 0.11
BX 141024C00040000 C 10/24/14 40.0 0.00 0.02
BX 141024C00040500 C 10/24/14 40.5 0.00 0.11
BX 141024C00041000 C 10/24/14 41.0 0.00 0.11
BX 141024C00041500 C 10/24/14 41.5 0.00 0.11
BX 141024C00042000 C 10/24/14 42.0 0.00 0.11
BX 141024C00042500 C 10/24/14 42.5 0.00 0.02
BX 141024C00043000 C 10/24/14 43.0 0.00 0.11
BX 141024C00043500 C 10/24/14 43.5 0.00 0.11
BX 141024C00044000 C 10/24/14 44.0 0.00 0.02
BX 141024P00020000 P 10/24/14 20.0 0.00 0.02
BX 141024P00021000 P 10/24/14 21.0 0.00 0.02
BX 141024P00021500 P 10/24/14 21.5 0.00 0.02
BX 141024P00022000 P 10/24/14 22.0 0.00 0.02
BX 141024P00022500 P 10/24/14 22.5 0.00 0.02
BX 141024P00023000 P 10/24/14 23.0 0.00 0.02
BX 141024P00023500 P 10/24/14 23.5 0.00 0.02
BX 141024P00024000 P 10/24/14 24.0 0.00 0.02
BX 141024P00024500 P 10/24/14 24.5 0.00 0.02
BX 141024P00025000 P 10/24/14 25.0 0.00 0.02
BX 141024P00025500 P 10/24/14 25.5 0.00 0.02
BX 141024P00026000 P 10/24/14 26.0 0.00 0.02
BX 141024P00026500 P 10/24/14 26.5 0.00 0.05
BX 141024P00027000 P 10/24/14 27.0 0.00 0.05
BX 141024P00027500 P 10/24/14 27.5 0.00 0.05
BX 141024P00028000 P 10/24/14 28.0 0.00 0.05
BX 141024P00028500 P 10/24/14 28.5 0.00 0.03
BX 141024P00029000 P 10/24/14 29.0 0.01 0.04
BX 141024P00029500 P 10/24/14 29.5 0.03 0.08
BX 141024P00030000 P 10/24/14 30.0 0.12 0.15
BX 141024P00030500 P 10/24/14 30.5 0.32 0.36
BX 141024P00031000 P 10/24/14 31.0 0.62 0.75
BX 141024P00031500 P 10/24/14 31.5 1.05 1.21
BX 141024P00032000 P 10/24/14 32.0 1.55 1.69
BX 141024P00032500 P 10/24/14 32.5 2.04 2.19
BX 141024P00033000 P 10/24/14 33.0 2.53 2.71
BX 141024P00033500 P 10/24/14 33.5 3.00 3.20
BX 141024P00034000 P 10/24/14 34.0 3.50 3.70
BX 141024P00034500 P 10/24/14 34.5 4.00 4.25
BX 141024P00035000 P 10/24/14 35.0 4.50 4.75
BX 141024P00035500 P 10/24/14 35.5 4.80 5.30
BX 141024P00036000 P 10/24/14 36.0 5.50 5.75
BX 141024P00036500 P 10/24/14 36.5 6.00 6.25
BX 141024P00037000 P 10/24/14 37.0 6.25 6.75
BX 141024P00037500 P 10/24/14 37.5 6.95 7.25
BX 141024P00038000 P 10/24/14 38.0 7.45 7.75
BX 141024P00038500 P 10/24/14 38.5 7.95 8.25
BX 141024P00039000 P 10/24/14 39.0 8.20 8.75
BX 141024P00039500 P 10/24/14 39.5 8.90 9.25
BX 141024P00040000 P 10/24/14 40.0 9.50 9.75
BX 141024P00040500 P 10/24/14 40.5 10.00 10.25
BX 141024P00041000 P 10/24/14 41.0 10.25 10.95
BX 141024P00041500 P 10/24/14 41.5 10.95 11.25
BX 141024P00042000 P 10/24/14 42.0 11.45 11.95
BX 141024P00042500 P 10/24/14 42.5 11.75 12.45
BX 141024P00043000 P 10/24/14 43.0 12.20 12.75
BX 141024P00043500 P 10/24/14 43.5 12.75 13.45
BX 141024P00044000 P 10/24/14 44.0 13.25 14.20
BX 141031C00021000 C 10/31/14 21.0 9.65 10.05
BX 141031C00023000 C 10/31/14 23.0 7.70 8.05
BX 141031C00024000 C 10/31/14 24.0 6.70 6.95
BX 141031C00025000 C 10/31/14 25.0 5.70 5.95
BX 141031C00026000 C 10/31/14 26.0 4.70 4.95
BX 141031C00027000 C 10/31/14 27.0 3.75 3.95
BX 141031C00027500 C 10/31/14 27.5 3.25 3.45
BX 141031C00028000 C 10/31/14 28.0 2.75 2.92
BX 141031C00028500 C 10/31/14 28.5 2.25 2.40
BX 141031C00029000 C 10/31/14 29.0 1.75 1.90
BX 141031C00029500 C 10/31/14 29.5 1.26 1.39
BX 141031C00030000 C 10/31/14 30.0 0.76 0.89
BX 141031C00030500 C 10/31/14 30.5 0.43 0.50
BX 141031C00031000 C 10/31/14 31.0 0.24 0.26
BX 141031C00031500 C 10/31/14 31.5 0.11 0.14
BX 141031C00032000 C 10/31/14 32.0 0.05 0.08
BX 141031C00032500 C 10/31/14 32.5 0.02 0.08
BX 141031C00033000 C 10/31/14 33.0 0.00 0.08
BX 141031C00033500 C 10/31/14 33.5 0.00 0.08
BX 141031C00034000 C 10/31/14 34.0 0.00 0.08
BX 141031C00034500 C 10/31/14 34.5 0.00 0.08
BX 141031C00035000 C 10/31/14 35.0 0.00 0.03
BX 141031C00035500 C 10/31/14 35.5 0.00 0.08
BX 141031C00036000 C 10/31/14 36.0 0.00 0.11
BX 141031C00036500 C 10/31/14 36.5 0.00 0.11
BX 141031C00037000 C 10/31/14 37.0 0.00 0.11
BX 141031C00037500 C 10/31/14 37.5 0.00 0.11
BX 141031C00038000 C 10/31/14 38.0 0.00 0.11
BX 141031C00038500 C 10/31/14 38.5 0.00 0.11
BX 141031C00039000 C 10/31/14 39.0 0.00 0.11
BX 141031C00039500 C 10/31/14 39.5 0.00 0.11
BX 141031C00040000 C 10/31/14 40.0 0.00 0.02
BX 141031C00040500 C 10/31/14 40.5 0.00 0.11
BX 141031C00041000 C 10/31/14 41.0 0.00 0.11
BX 141031C00041500 C 10/31/14 41.5 0.00 0.02
BX 141031P00021000 P 10/31/14 21.0 0.00 0.02
BX 141031P00023000 P 10/31/14 23.0 0.00 0.02
BX 141031P00024000 P 10/31/14 24.0 0.00 0.05
BX 141031P00025000 P 10/31/14 25.0 0.00 0.13
BX 141031P00026000 P 10/31/14 26.0 0.00 0.13
BX 141031P00027000 P 10/31/14 27.0 0.01 0.08
BX 141031P00027500 P 10/31/14 27.5 0.03 0.13
BX 141031P00028000 P 10/31/14 28.0 0.05 0.16
BX 141031P00028500 P 10/31/14 28.5 0.07 0.13
BX 141031P00029000 P 10/31/14 29.0 0.12 0.17
BX 141031P00029500 P 10/31/14 29.5 0.22 0.25
BX 141031P00030000 P 10/31/14 30.0 0.35 0.38
BX 141031P00030500 P 10/31/14 30.5 0.56 0.61
BX 141031P00031000 P 10/31/14 31.0 0.86 0.93
BX 141031P00031500 P 10/31/14 31.5 1.23 1.31
BX 141031P00032000 P 10/31/14 32.0 1.60 1.75
BX 141031P00032500 P 10/31/14 32.5 2.06 2.23
BX 141031P00033000 P 10/31/14 33.0 2.53 2.71
BX 141031P00033500 P 10/31/14 33.5 3.00 3.20
BX 141031P00034000 P 10/31/14 34.0 3.50 3.70
BX 141031P00034500 P 10/31/14 34.5 4.00 4.20
BX 141031P00035000 P 10/31/14 35.0 4.50 4.75
BX 141031P00035500 P 10/31/14 35.5 5.00 5.20
BX 141031P00036000 P 10/31/14 36.0 5.40 5.75
BX 141031P00036500 P 10/31/14 36.5 6.00 6.25
BX 141031P00037000 P 10/31/14 37.0 6.40 6.75
BX 141031P00037500 P 10/31/14 37.5 6.95 7.25
BX 141031P00038000 P 10/31/14 38.0 7.45 7.75
BX 141031P00038500 P 10/31/14 38.5 8.00 8.20
BX 141031P00039000 P 10/31/14 39.0 8.50 8.75
BX 141031P00039500 P 10/31/14 39.5 9.00 9.25
BX 141031P00040000 P 10/31/14 40.0 9.50 9.75
BX 141031P00040500 P 10/31/14 40.5 9.75 10.45
BX 141031P00041000 P 10/31/14 41.0 10.25 10.95
BX 141031P00041500 P 10/31/14 41.5 10.75 11.45
BX 141107C00021000 C 11/07/14 21.0 9.65 10.05
BX 141107C00023000 C 11/07/14 23.0 7.70 8.10
BX 141107C00024000 C 11/07/14 24.0 6.70 7.00
BX 141107C00024500 C 11/07/14 24.5 6.20 6.50
BX 141107C00025000 C 11/07/14 25.0 5.70 6.00
BX 141107C00025500 C 11/07/14 25.5 5.20 5.45
BX 141107C00026000 C 11/07/14 26.0 4.70 5.00
BX 141107C00026500 C 11/07/14 26.5 4.20 4.55
BX 141107C00027000 C 11/07/14 27.0 3.70 4.10
BX 141107C00027500 C 11/07/14 27.5 3.20 3.55
BX 141107C00028000 C 11/07/14 28.0 2.72 2.94
BX 141107C00028500 C 11/07/14 28.5 2.23 2.45
BX 141107C00029000 C 11/07/14 29.0 1.76 1.94
BX 141107C00029500 C 11/07/14 29.5 1.26 1.44
BX 141107C00030000 C 11/07/14 30.0 0.87 0.96
BX 141107C00030500 C 11/07/14 30.5 0.60 0.67
BX 141107C00031000 C 11/07/14 31.0 0.37 0.44
BX 141107C00031500 C 11/07/14 31.5 0.23 0.27
BX 141107C00032000 C 11/07/14 32.0 0.13 0.17
BX 141107C00032500 C 11/07/14 32.5 0.06 0.11
BX 141107C00033000 C 11/07/14 33.0 0.02 0.08
BX 141107C00033500 C 11/07/14 33.5 0.00 0.13
BX 141107C00034000 C 11/07/14 34.0 0.00 0.09
BX 141107C00034500 C 11/07/14 34.5 0.00 0.08
BX 141107C00035000 C 11/07/14 35.0 0.00 0.11
BX 141107C00035500 C 11/07/14 35.5 0.00 0.12
BX 141107C00036000 C 11/07/14 36.0 0.00 0.13
BX 141107C00036500 C 11/07/14 36.5 0.00 0.12
BX 141107C00037000 C 11/07/14 37.0 0.00 0.13
BX 141107C00037500 C 11/07/14 37.5 0.00 0.13
BX 141107C00038000 C 11/07/14 38.0 0.00 0.11
BX 141107C00038500 C 11/07/14 38.5 0.00 0.14
BX 141107C00039000 C 11/07/14 39.0 0.00 0.14
BX 141107C00039500 C 11/07/14 39.5 0.00 0.16
BX 141107C00040000 C 11/07/14 40.0 0.00 0.16
BX 141107C00040500 C 11/07/14 40.5 0.00 0.15
BX 141107C00041000 C 11/07/14 41.0 0.00 0.15
BX 141107C00042000 C 11/07/14 42.0 0.00 0.16
BX 141107P00021000 P 11/07/14 21.0 0.00 0.02
BX 141107P00023000 P 11/07/14 23.0 0.00 0.05
BX 141107P00024000 P 11/07/14 24.0 0.01 0.14
BX 141107P00024500 P 11/07/14 24.5 0.01 0.14
BX 141107P00025000 P 11/07/14 25.0 0.01 0.14
BX 141107P00025500 P 11/07/14 25.5 0.01 0.14
BX 141107P00026000 P 11/07/14 26.0 0.02 0.14
BX 141107P00026500 P 11/07/14 26.5 0.04 0.14
BX 141107P00027000 P 11/07/14 27.0 0.06 0.17
BX 141107P00027500 P 11/07/14 27.5 0.08 0.22
BX 141107P00028000 P 11/07/14 28.0 0.10 0.18
BX 141107P00028500 P 11/07/14 28.5 0.17 0.20
BX 141107P00029000 P 11/07/14 29.0 0.23 0.29
BX 141107P00029500 P 11/07/14 29.5 0.35 0.41
BX 141107P00030000 P 11/07/14 30.0 0.51 0.57
BX 141107P00030500 P 11/07/14 30.5 0.72 0.78
BX 141107P00031000 P 11/07/14 31.0 1.01 1.07
BX 141107P00031500 P 11/07/14 31.5 1.35 1.44
BX 141107P00032000 P 11/07/14 32.0 1.68 1.84
BX 141107P00032500 P 11/07/14 32.5 2.11 2.29
BX 141107P00033000 P 11/07/14 33.0 2.56 2.74
BX 141107P00033500 P 11/07/14 33.5 2.98 3.25
BX 141107P00034000 P 11/07/14 34.0 3.50 3.70
BX 141107P00034500 P 11/07/14 34.5 4.00 4.20
BX 141107P00035000 P 11/07/14 35.0 4.50 4.75
BX 141107P00035500 P 11/07/14 35.5 4.90 5.30
BX 141107P00036000 P 11/07/14 36.0 5.35 5.75
BX 141107P00036500 P 11/07/14 36.5 5.85 6.25
BX 141107P00037000 P 11/07/14 37.0 6.40 6.75
BX 141107P00037500 P 11/07/14 37.5 6.90 7.25
BX 141107P00038000 P 11/07/14 38.0 7.40 7.75
BX 141107P00038500 P 11/07/14 38.5 7.95 8.25
BX 141107P00039000 P 11/07/14 39.0 8.25 8.85
BX 141107P00039500 P 11/07/14 39.5 9.00 9.25
BX 141107P00040000 P 11/07/14 40.0 9.45 9.75
BX 141107P00040500 P 11/07/14 40.5 9.90 10.45
BX 141107P00041000 P 11/07/14 41.0 10.20 10.75
BX 141107P00042000 P 11/07/14 42.0 11.20 11.95
BX 141114C00021000 C 11/14/14 21.0 9.60 9.95
BX 141114C00023000 C 11/14/14 23.0 7.70 7.95
BX 141114C00023500 C 11/14/14 23.5 7.15 7.50
BX 141114C00024000 C 11/14/14 24.0 6.65 7.00
BX 141114C00024500 C 11/14/14 24.5 6.20 6.50
BX 141114C00025000 C 11/14/14 25.0 5.75 6.00
BX 141114C00025500 C 11/14/14 25.5 5.20 5.50
BX 141114C00026000 C 11/14/14 26.0 4.70 5.00
BX 141114C00026500 C 11/14/14 26.5 4.20 4.50
BX 141114C00027000 C 11/14/14 27.0 3.65 4.00
BX 141114C00027500 C 11/14/14 27.5 3.20 3.50
BX 141114C00028000 C 11/14/14 28.0 2.72 2.91
BX 141114C00028500 C 11/14/14 28.5 2.24 2.44
BX 141114C00029000 C 11/14/14 29.0 1.76 1.94
BX 141114C00029500 C 11/14/14 29.5 1.30 1.43
BX 141114C00030000 C 11/14/14 30.0 1.01 1.08
BX 141114C00030500 C 11/14/14 30.5 0.73 0.81
BX 141114C00031000 C 11/14/14 31.0 0.51 0.58
BX 141114C00031500 C 11/14/14 31.5 0.34 0.40
BX 141114C00032000 C 11/14/14 32.0 0.22 0.27
BX 141114C00032500 C 11/14/14 32.5 0.13 0.16
BX 141114C00033000 C 11/14/14 33.0 0.07 0.10
BX 141114C00033500 C 11/14/14 33.5 0.03 0.09
BX 141114C00034000 C 11/14/14 34.0 0.01 0.09
BX 141114C00034500 C 11/14/14 34.5 0.00 0.12
BX 141114C00035000 C 11/14/14 35.0 0.00 0.11
BX 141114C00035500 C 11/14/14 35.5 0.00 0.11
BX 141114C00036000 C 11/14/14 36.0 0.00 0.11
BX 141114C00036500 C 11/14/14 36.5 0.00 0.12
BX 141114C00037000 C 11/14/14 37.0 0.00 0.12
BX 141114C00037500 C 11/14/14 37.5 0.00 0.12
BX 141114C00038000 C 11/14/14 38.0 0.00 0.12
BX 141114C00038500 C 11/14/14 38.5 0.00 0.11
BX 141114C00039000 C 11/14/14 39.0 0.00 0.10
BX 141114C00039500 C 11/14/14 39.5 0.00 0.09
BX 141114C00040000 C 11/14/14 40.0 0.00 0.10
BX 141114C00040500 C 11/14/14 40.5 0.00 0.14
BX 141114C00041000 C 11/14/14 41.0 0.00 0.15
BX 141114P00021000 P 11/14/14 21.0 0.00 0.03
BX 141114P00023000 P 11/14/14 23.0 0.00 0.14
BX 141114P00023500 P 11/14/14 23.5 0.01 0.25
BX 141114P00024000 P 11/14/14 24.0 0.01 0.14
BX 141114P00024500 P 11/14/14 24.5 0.01 0.22
BX 141114P00025000 P 11/14/14 25.0 0.03 0.14
BX 141114P00025500 P 11/14/14 25.5 0.04 0.14
BX 141114P00026000 P 11/14/14 26.0 0.06 0.14
BX 141114P00026500 P 11/14/14 26.5 0.07 0.15
BX 141114P00027000 P 11/14/14 27.0 0.09 0.19
BX 141114P00027500 P 11/14/14 27.5 0.12 0.22
BX 141114P00028000 P 11/14/14 28.0 0.17 0.24
BX 141114P00028500 P 11/14/14 28.5 0.26 0.31
BX 141114P00029000 P 11/14/14 29.0 0.35 0.40
BX 141114P00029500 P 11/14/14 29.5 0.47 0.53
BX 141114P00030000 P 11/14/14 30.0 0.64 0.75
BX 141114P00030500 P 11/14/14 30.5 0.86 0.94
BX 141114P00031000 P 11/14/14 31.0 1.13 1.21
BX 141114P00031500 P 11/14/14 31.5 1.40 1.55
BX 141114P00032000 P 11/14/14 32.0 1.79 1.94
BX 141114P00032500 P 11/14/14 32.5 2.16 2.36
BX 141114P00033000 P 11/14/14 33.0 2.61 2.81
BX 141114P00033500 P 11/14/14 33.5 3.05 3.30
BX 141114P00034000 P 11/14/14 34.0 3.50 3.75
BX 141114P00034500 P 11/14/14 34.5 4.00 4.25
BX 141114P00035000 P 11/14/14 35.0 4.50 4.75
BX 141114P00035500 P 11/14/14 35.5 5.00 5.20
BX 141114P00036000 P 11/14/14 36.0 5.50 5.75
BX 141114P00036500 P 11/14/14 36.5 6.00 6.25
BX 141114P00037000 P 11/14/14 37.0 6.50 6.75
BX 141114P00037500 P 11/14/14 37.5 7.00 7.25
BX 141114P00038000 P 11/14/14 38.0 7.50 7.75
BX 141114P00038500 P 11/14/14 38.5 8.00 8.25
BX 141114P00039000 P 11/14/14 39.0 8.50 8.75
BX 141114P00039500 P 11/14/14 39.5 9.00 9.25
BX 141114P00040000 P 11/14/14 40.0 9.45 9.75
BX 141114P00040500 P 11/14/14 40.5 9.95 10.25
BX 141114P00041000 P 11/14/14 41.0 10.45 10.95
BX 141122C00020000 C 11/22/14 20.0 10.70 10.95
BX 141122C00021000 C 11/22/14 21.0 9.50 9.95
BX 141122C00021500 C 11/22/14 21.5 9.15 9.60
BX 141122C00022000 C 11/22/14 22.0 8.70 9.00
BX 141122C00022500 C 11/22/14 22.5 8.20 8.45
BX 141122C00023000 C 11/22/14 23.0 7.70 7.95
BX 141122C00023500 C 11/22/14 23.5 7.20 7.50
BX 141122C00024000 C 11/22/14 24.0 6.70 7.00
BX 141122C00024500 C 11/22/14 24.5 6.20 6.45
BX 141122C00025000 C 11/22/14 25.0 5.70 6.00
BX 141122C00025500 C 11/22/14 25.5 5.20 5.50
BX 141122C00026000 C 11/22/14 26.0 4.70 5.00
BX 141122C00026500 C 11/22/14 26.5 4.20 4.45
BX 141122C00027000 C 11/22/14 27.0 3.70 4.10
BX 141122C00027500 C 11/22/14 27.5 3.20 3.50
BX 141122C00028000 C 11/22/14 28.0 2.72 2.97
BX 141122C00028500 C 11/22/14 28.5 2.24 2.35
BX 141122C00029000 C 11/22/14 29.0 1.77 1.89
BX 141122C00029500 C 11/22/14 29.5 1.42 1.54
BX 141122C00030000 C 11/22/14 30.0 1.11 1.17
BX 141122C00030500 C 11/22/14 30.5 0.84 0.88
BX 141122C00031000 C 11/22/14 31.0 0.61 0.64
BX 141122C00031500 C 11/22/14 31.5 0.42 0.48
BX 141122C00032000 C 11/22/14 32.0 0.29 0.31
BX 141122C00032500 C 11/22/14 32.5 0.19 0.21
BX 141122C00033000 C 11/22/14 33.0 0.12 0.17
BX 141122C00033500 C 11/22/14 33.5 0.07 0.11
BX 141122C00034000 C 11/22/14 34.0 0.03 0.10
BX 141122C00034500 C 11/22/14 34.5 0.01 0.08
BX 141122C00035000 C 11/22/14 35.0 0.00 0.06
BX 141122C00035500 C 11/22/14 35.5 0.00 0.05
BX 141122C00036000 C 11/22/14 36.0 0.00 0.05
BX 141122C00036500 C 11/22/14 36.5 0.00 0.03
BX 141122C00037000 C 11/22/14 37.0 0.00 0.04
BX 141122C00037500 C 11/22/14 37.5 0.00 0.03
BX 141122C00038000 C 11/22/14 38.0 0.00 0.03
BX 141122C00038500 C 11/22/14 38.5 0.00 0.03
BX 141122C00039000 C 11/22/14 39.0 0.00 0.03
BX 141122C00039500 C 11/22/14 39.5 0.00 0.03
BX 141122C00040000 C 11/22/14 40.0 0.00 0.03
BX 141122C00040500 C 11/22/14 40.5 0.00 0.03
BX 141122C00041000 C 11/22/14 41.0 0.00 0.03
BX 141122C00041500 C 11/22/14 41.5 0.00 0.03
BX 141122C00042000 C 11/22/14 42.0 0.00 0.03
BX 141122P00020000 P 11/22/14 20.0 0.00 0.03
BX 141122P00021000 P 11/22/14 21.0 0.00 0.05
BX 141122P00021500 P 11/22/14 21.5 0.00 0.06
BX 141122P00022000 P 11/22/14 22.0 0.00 0.07
BX 141122P00022500 P 11/22/14 22.5 0.01 0.09
BX 141122P00023000 P 11/22/14 23.0 0.01 0.11
BX 141122P00023500 P 11/22/14 23.5 0.02 0.12
BX 141122P00024000 P 11/22/14 24.0 0.03 0.13
BX 141122P00024500 P 11/22/14 24.5 0.04 0.14
BX 141122P00025000 P 11/22/14 25.0 0.04 0.16
BX 141122P00025500 P 11/22/14 25.5 0.07 0.14
BX 141122P00026000 P 11/22/14 26.0 0.08 0.18
BX 141122P00026500 P 11/22/14 26.5 0.11 0.15
BX 141122P00027000 P 11/22/14 27.0 0.14 0.18
BX 141122P00027500 P 11/22/14 27.5 0.17 0.23
BX 141122P00028000 P 11/22/14 28.0 0.25 0.28
BX 141122P00028500 P 11/22/14 28.5 0.31 0.36
BX 141122P00029000 P 11/22/14 29.0 0.42 0.47
BX 141122P00029500 P 11/22/14 29.5 0.57 0.61
BX 141122P00030000 P 11/22/14 30.0 0.74 0.79
BX 141122P00030500 P 11/22/14 30.5 0.97 1.01
BX 141122P00031000 P 11/22/14 31.0 1.18 1.28
BX 141122P00031500 P 11/22/14 31.5 1.49 1.61
BX 141122P00032000 P 11/22/14 32.0 1.84 2.00
BX 141122P00032500 P 11/22/14 32.5 2.20 2.39
BX 141122P00033000 P 11/22/14 33.0 2.65 2.83
BX 141122P00033500 P 11/22/14 33.5 3.05 3.30
BX 141122P00034000 P 11/22/14 34.0 3.55 3.75
BX 141122P00034500 P 11/22/14 34.5 4.05 4.25
BX 141122P00035000 P 11/22/14 35.0 4.50 4.75
BX 141122P00035500 P 11/22/14 35.5 5.00 5.25
BX 141122P00036000 P 11/22/14 36.0 5.50 5.75
BX 141122P00036500 P 11/22/14 36.5 6.00 6.25
BX 141122P00037000 P 11/22/14 37.0 6.40 6.75
BX 141122P00037500 P 11/22/14 37.5 6.95 7.25
BX 141122P00038000 P 11/22/14 38.0 7.40 7.75
BX 141122P00038500 P 11/22/14 38.5 7.95 8.25
BX 141122P00039000 P 11/22/14 39.0 8.40 8.75
BX 141122P00039500 P 11/22/14 39.5 8.95 9.25
BX 141122P00040000 P 11/22/14 40.0 9.40 9.75
BX 141122P00040500 P 11/22/14 40.5 9.95 10.45
BX 141122P00041000 P 11/22/14 41.0 10.50 10.75
BX 141122P00041500 P 11/22/14 41.5 10.95 11.25
BX 141122P00042000 P 11/22/14 42.0 11.50 11.75
BX 141128C00021000 C 11/28/14 21.0 9.35 10.00
BX 141128C00023000 C 11/28/14 23.0 7.70 8.10
BX 141128C00023500 C 11/28/14 23.5 7.20 7.50
BX 141128C00024000 C 11/28/14 24.0 6.65 7.00
BX 141128C00024500 C 11/28/14 24.5 6.15 6.55
BX 141128C00025000 C 11/28/14 25.0 5.70 6.00
BX 141128C00025500 C 11/28/14 25.5 5.25 5.50
BX 141128C00026000 C 11/28/14 26.0 4.70 5.00
BX 141128C00026500 C 11/28/14 26.5 4.20 4.45
BX 141128C00027000 C 11/28/14 27.0 3.70 3.95
BX 141128C00027500 C 11/28/14 27.5 3.20 3.60
BX 141128C00028000 C 11/28/14 28.0 2.73 2.97
BX 141128C00028500 C 11/28/14 28.5 2.26 2.45
BX 141128C00029000 C 11/28/14 29.0 1.83 2.02
BX 141128C00029500 C 11/28/14 29.5 1.49 1.66
BX 141128C00030000 C 11/28/14 30.0 1.17 1.33
BX 141128C00030500 C 11/28/14 30.5 0.91 1.03
BX 141128C00031000 C 11/28/14 31.0 0.67 0.78
BX 141128C00031500 C 11/28/14 31.5 0.49 0.58
BX 141128C00032000 C 11/28/14 32.0 0.34 0.43
BX 141128C00032500 C 11/28/14 32.5 0.23 0.30
BX 141128C00033000 C 11/28/14 33.0 0.14 0.25
BX 141128C00033500 C 11/28/14 33.5 0.08 0.25
BX 141128C00034000 C 11/28/14 34.0 0.03 0.13
BX 141128C00034500 C 11/28/14 34.5 0.02 0.16
BX 141128C00035000 C 11/28/14 35.0 0.01 0.13
BX 141128C00035500 C 11/28/14 35.5 0.01 0.12
BX 141128C00036000 C 11/28/14 36.0 0.00 0.12
BX 141128C00036500 C 11/28/14 36.5 0.00 0.11
BX 141128C00037000 C 11/28/14 37.0 0.00 0.12
BX 141128C00037500 C 11/28/14 37.5 0.00 0.10
BX 141128C00038000 C 11/28/14 38.0 0.00 0.10
BX 141128C00038500 C 11/28/14 38.5 0.00 0.10
BX 141128C00039000 C 11/28/14 39.0 0.00 0.12
BX 141128C00039500 C 11/28/14 39.5 0.00 0.11
BX 141128C00040000 C 11/28/14 40.0 0.00 0.11
BX 141128P00021000 P 11/28/14 21.0 0.01 0.14
BX 141128P00023000 P 11/28/14 23.0 0.01 0.18
BX 141128P00023500 P 11/28/14 23.5 0.01 0.22
BX 141128P00024000 P 11/28/14 24.0 0.04 0.14
BX 141128P00024500 P 11/28/14 24.5 0.04 0.25
BX 141128P00025000 P 11/28/14 25.0 0.07 0.16
BX 141128P00025500 P 11/28/14 25.5 0.09 0.19
BX 141128P00026000 P 11/28/14 26.0 0.11 0.20
BX 141128P00026500 P 11/28/14 26.5 0.13 0.23
BX 141128P00027000 P 11/28/14 27.0 0.16 0.21
BX 141128P00027500 P 11/28/14 27.5 0.21 0.27
BX 141128P00028000 P 11/28/14 28.0 0.28 0.33
BX 141128P00028500 P 11/28/14 28.5 0.36 0.42
BX 141128P00029000 P 11/28/14 29.0 0.48 0.54
BX 141128P00029500 P 11/28/14 29.5 0.61 0.70
BX 141128P00030000 P 11/28/14 30.0 0.78 0.86
BX 141128P00030500 P 11/28/14 30.5 1.02 1.08
BX 141128P00031000 P 11/28/14 31.0 1.24 1.36
BX 141128P00031500 P 11/28/14 31.5 1.56 1.68
BX 141128P00032000 P 11/28/14 32.0 1.90 2.06
BX 141128P00032500 P 11/28/14 32.5 2.28 2.44
BX 141128P00033000 P 11/28/14 33.0 2.65 2.86
BX 141128P00033500 P 11/28/14 33.5 3.10 3.30
BX 141128P00034000 P 11/28/14 34.0 3.55 3.80
BX 141128P00034500 P 11/28/14 34.5 4.05 4.25
BX 141128P00035000 P 11/28/14 35.0 4.50 4.75
BX 141128P00035500 P 11/28/14 35.5 5.00 5.25
BX 141128P00036000 P 11/28/14 36.0 5.50 5.75
BX 141128P00036500 P 11/28/14 36.5 6.00 6.20
BX 141128P00037000 P 11/28/14 37.0 6.50 6.70
BX 141128P00037500 P 11/28/14 37.5 6.95 7.20
BX 141128P00038000 P 11/28/14 38.0 7.45 7.70
BX 141128P00038500 P 11/28/14 38.5 7.95 8.25
BX 141128P00039000 P 11/28/14 39.0 8.45 8.75
BX 141128P00039500 P 11/28/14 39.5 8.95 9.25
BX 141128P00040000 P 11/28/14 40.0 9.40 9.70
BX 141220C00018000 C 12/20/14 18.0 12.55 13.05
BX 141220C00019000 C 12/20/14 19.0 11.70 11.95
BX 141220C00020000 C 12/20/14 20.0 10.65 11.05
BX 141220C00021000 C 12/20/14 21.0 9.30 10.00
BX 141220C00022000 C 12/20/14 22.0 8.50 9.00
BX 141220C00023000 C 12/20/14 23.0 7.70 8.00
BX 141220C00024000 C 12/20/14 24.0 6.65 7.00
BX 141220C00025000 C 12/20/14 25.0 5.35 6.15
BX 141220C00026000 C 12/20/14 26.0 4.50 4.95
BX 141220C00027000 C 12/20/14 27.0 3.55 3.95
BX 141220C00028000 C 12/20/14 28.0 2.75 2.97
BX 141220C00029000 C 12/20/14 29.0 2.08 2.21
BX 141220C00030000 C 12/20/14 30.0 1.41 1.55
BX 141220C00031000 C 12/20/14 31.0 0.93 1.03
BX 141220C00032000 C 12/20/14 32.0 0.55 0.63
BX 141220C00033000 C 12/20/14 33.0 0.32 0.37
BX 141220C00034000 C 12/20/14 34.0 0.16 0.24
BX 141220C00035000 C 12/20/14 35.0 0.09 0.13
BX 141220C00036000 C 12/20/14 36.0 0.03 0.08
BX 141220C00037000 C 12/20/14 37.0 0.02 0.05
BX 141220C00038000 C 12/20/14 38.0 0.01 0.06
BX 141220C00039000 C 12/20/14 39.0 0.00 0.04
BX 141220C00040000 C 12/20/14 40.0 0.00 0.04
BX 141220C00041000 C 12/20/14 41.0 0.00 0.03
BX 141220C00042000 C 12/20/14 42.0 0.00 0.04
BX 141220C00043000 C 12/20/14 43.0 0.00 0.04
BX 141220C00044000 C 12/20/14 44.0 0.00 0.04
BX 141220C00045000 C 12/20/14 45.0 0.00 0.03
BX 141220C00046000 C 12/20/14 46.0 0.00 0.03
BX 141220C00047000 C 12/20/14 47.0 0.00 0.03
BX 141220C00048000 C 12/20/14 48.0 0.00 0.03
BX 141220P00018000 P 12/20/14 18.0 0.01 0.06
BX 141220P00019000 P 12/20/14 19.0 0.01 0.09
BX 141220P00020000 P 12/20/14 20.0 0.01 0.13
BX 141220P00021000 P 12/20/14 21.0 0.03 0.14
BX 141220P00022000 P 12/20/14 22.0 0.05 0.14
BX 141220P00023000 P 12/20/14 23.0 0.07 0.17
BX 141220P00024000 P 12/20/14 24.0 0.10 0.17
BX 141220P00025000 P 12/20/14 25.0 0.14 0.20
BX 141220P00026000 P 12/20/14 26.0 0.20 0.25
BX 141220P00027000 P 12/20/14 27.0 0.29 0.38
BX 141220P00028000 P 12/20/14 28.0 0.45 0.55
BX 141220P00029000 P 12/20/14 29.0 0.69 0.81
BX 141220P00030000 P 12/20/14 30.0 1.04 1.20
BX 141220P00031000 P 12/20/14 31.0 1.51 1.65
BX 141220P00032000 P 12/20/14 32.0 2.12 2.30
BX 141220P00033000 P 12/20/14 33.0 2.81 3.05
BX 141220P00034000 P 12/20/14 34.0 3.65 3.90
BX 141220P00035000 P 12/20/14 35.0 4.55 4.80
BX 141220P00036000 P 12/20/14 36.0 5.55 5.85
BX 141220P00037000 P 12/20/14 37.0 6.50 6.85
BX 141220P00038000 P 12/20/14 38.0 7.50 7.80
BX 141220P00039000 P 12/20/14 39.0 8.50 8.75
BX 141220P00040000 P 12/20/14 40.0 9.40 9.95
BX 141220P00041000 P 12/20/14 41.0 10.40 10.95
BX 141220P00042000 P 12/20/14 42.0 11.40 11.95
BX 141220P00043000 P 12/20/14 43.0 12.40 12.95
BX 141220P00044000 P 12/20/14 44.0 13.40 13.95
BX 141220P00045000 P 12/20/14 45.0 14.25 15.00
BX 141220P00046000 P 12/20/14 46.0 15.45 15.95
BX 141220P00047000 P 12/20/14 47.0 16.50 16.75
BX 141220P00048000 P 12/20/14 48.0 17.50 17.75
BX 150117C00003000 C 01/17/15 3.0 27.40 28.05
BX 150117C00005000 C 01/17/15 5.0 25.40 25.95
BX 150117C00008000 C 01/17/15 8.0 22.40 23.05
BX 150117C00010000 C 01/17/15 10.0 20.45 20.95
BX 150117C00012000 C 01/17/15 12.0 18.40 19.05
BX 150117C00014000 C 01/17/15 14.0 16.40 17.00
BX 150117C00015000 C 01/17/15 15.0 15.45 15.95
BX 150117C00016000 C 01/17/15 16.0 14.40 14.95
BX 150117C00017000 C 01/17/15 17.0 13.60 13.95
BX 150117C00018000 C 01/17/15 18.0 12.45 12.95
BX 150117C00019000 C 01/17/15 19.0 11.50 12.20
BX 150117C00020000 C 01/17/15 20.0 10.70 10.95
BX 150117C00021000 C 01/17/15 21.0 9.70 10.00
BX 150117C00022000 C 01/17/15 22.0 8.60 8.95
BX 150117C00024000 C 01/17/15 24.0 6.65 6.95
BX 150117C00025000 C 01/17/15 25.0 5.70 5.95
BX 150117C00026000 C 01/17/15 26.0 4.70 4.95
BX 150117C00027000 C 01/17/15 27.0 3.85 4.05
BX 150117C00028000 C 01/17/15 28.0 3.05 3.30
BX 150117C00029000 C 01/17/15 29.0 2.33 2.50
BX 150117C00030000 C 01/17/15 30.0 1.72 1.85
BX 150117C00031000 C 01/17/15 31.0 1.17 1.30
BX 150117C00032000 C 01/17/15 32.0 0.83 0.92
BX 150117C00033000 C 01/17/15 33.0 0.52 0.60
BX 150117C00034000 C 01/17/15 34.0 0.31 0.40
BX 150117C00035000 C 01/17/15 35.0 0.16 0.25
BX 150117C00036000 C 01/17/15 36.0 0.08 0.17
BX 150117C00037000 C 01/17/15 37.0 0.06 0.10
BX 150117C00038000 C 01/17/15 38.0 0.02 0.08
BX 150117C00039000 C 01/17/15 39.0 0.01 0.07
BX 150117C00040000 C 01/17/15 40.0 0.01 0.06
BX 150117C00041000 C 01/17/15 41.0 0.00 0.05
BX 150117C00042000 C 01/17/15 42.0 0.01 0.04
BX 150117C00043000 C 01/17/15 43.0 0.00 0.05
BX 150117C00044000 C 01/17/15 44.0 0.00 0.04
BX 150117C00045000 C 01/17/15 45.0 0.00 0.03
BX 150117C00046000 C 01/17/15 46.0 0.00 0.04
BX 150117C00047000 C 01/17/15 47.0 0.00 0.03
BX 150117C00048000 C 01/17/15 48.0 0.00 0.03
BX 150117C00049000 C 01/17/15 49.0 0.00 0.03
BX 150117C00050000 C 01/17/15 50.0 0.00 0.03
BX 150117P00003000 P 01/17/15 3.0 0.00 0.02
BX 150117P00005000 P 01/17/15 5.0 0.00 0.02
BX 150117P00008000 P 01/17/15 8.0 0.00 0.02
BX 150117P00010000 P 01/17/15 10.0 0.01 0.03
BX 150117P00012000 P 01/17/15 12.0 0.01 0.03
BX 150117P00014000 P 01/17/15 14.0 0.01 0.04
BX 150117P00015000 P 01/17/15 15.0 0.01 0.05
BX 150117P00016000 P 01/17/15 16.0 0.02 0.09
BX 150117P00017000 P 01/17/15 17.0 0.03 0.10
BX 150117P00018000 P 01/17/15 18.0 0.04 0.14
BX 150117P00019000 P 01/17/15 19.0 0.05 0.14
BX 150117P00020000 P 01/17/15 20.0 0.07 0.15
BX 150117P00021000 P 01/17/15 21.0 0.10 0.19
BX 150117P00022000 P 01/17/15 22.0 0.11 0.22
BX 150117P00024000 P 01/17/15 24.0 0.17 0.23
BX 150117P00025000 P 01/17/15 25.0 0.25 0.29
BX 150117P00026000 P 01/17/15 26.0 0.32 0.39
BX 150117P00027000 P 01/17/15 27.0 0.45 0.55
BX 150117P00028000 P 01/17/15 28.0 0.66 0.72
BX 150117P00029000 P 01/17/15 29.0 0.92 1.00
BX 150117P00030000 P 01/17/15 30.0 1.25 1.40
BX 150117P00031000 P 01/17/15 31.0 1.75 1.90
BX 150117P00032000 P 01/17/15 32.0 2.30 2.48
BX 150117P00033000 P 01/17/15 33.0 2.99 3.20
BX 150117P00034000 P 01/17/15 34.0 3.75 4.00
BX 150117P00035000 P 01/17/15 35.0 4.60 4.90
BX 150117P00036000 P 01/17/15 36.0 5.55 5.80
BX 150117P00037000 P 01/17/15 37.0 6.50 6.75
BX 150117P00038000 P 01/17/15 38.0 7.40 7.80
BX 150117P00039000 P 01/17/15 39.0 8.50 8.75
BX 150117P00040000 P 01/17/15 40.0 9.50 9.75
BX 150117P00041000 P 01/17/15 41.0 10.45 10.80
BX 150117P00042000 P 01/17/15 42.0 11.50 11.75
BX 150117P00043000 P 01/17/15 43.0 12.45 12.75
BX 150117P00044000 P 01/17/15 44.0 13.45 14.00
BX 150117P00045000 P 01/17/15 45.0 14.45 14.80
BX 150117P00046000 P 01/17/15 46.0 15.45 16.00
BX 150117P00047000 P 01/17/15 47.0 16.45 17.00
BX 150117P00048000 P 01/17/15 48.0 17.45 18.00
BX 150117P00049000 P 01/17/15 49.0 18.50 19.10
BX 150117P00050000 P 01/17/15 50.0 19.15 20.00
BX 150320C00014000 C 03/20/15 14.0 16.35 17.00
BX 150320C00015000 C 03/20/15 15.0 15.40 15.95
BX 150320C00016000 C 03/20/15 16.0 14.30 14.95
BX 150320C00018000 C 03/20/15 18.0 12.35 12.95
BX 150320C00019000 C 03/20/15 19.0 11.35 11.95
BX 150320C00020000 C 03/20/15 20.0 10.35 11.00
BX 150320C00021000 C 03/20/15 21.0 9.35 10.00
BX 150320C00022000 C 03/20/15 22.0 8.35 9.00
BX 150320C00023000 C 03/20/15 23.0 7.70 7.95
BX 150320C00024000 C 03/20/15 24.0 6.70 6.95
BX 150320C00025000 C 03/20/15 25.0 5.75 5.95
BX 150320C00026000 C 03/20/15 26.0 4.85 5.20
BX 150320C00027000 C 03/20/15 27.0 4.15 4.30
BX 150320C00028000 C 03/20/15 28.0 3.35 3.55
BX 150320C00029000 C 03/20/15 29.0 2.65 2.85
BX 150320C00030000 C 03/20/15 30.0 2.11 2.25
BX 150320C00031000 C 03/20/15 31.0 1.60 1.71
BX 150320C00032000 C 03/20/15 32.0 1.17 1.31
BX 150320C00033000 C 03/20/15 33.0 0.88 0.98
BX 150320C00034000 C 03/20/15 34.0 0.62 0.71
BX 150320C00035000 C 03/20/15 35.0 0.43 0.51
BX 150320C00036000 C 03/20/15 36.0 0.30 0.37
BX 150320C00037000 C 03/20/15 37.0 0.20 0.27
BX 150320C00038000 C 03/20/15 38.0 0.12 0.22
BX 150320C00039000 C 03/20/15 39.0 0.07 0.17
BX 150320C00040000 C 03/20/15 40.0 0.04 0.14
BX 150320C00041000 C 03/20/15 41.0 0.03 0.11
BX 150320C00042000 C 03/20/15 42.0 0.02 0.09
BX 150320C00043000 C 03/20/15 43.0 0.01 0.08
BX 150320C00044000 C 03/20/15 44.0 0.00 0.08
BX 150320C00045000 C 03/20/15 45.0 0.00 0.07
BX 150320C00046000 C 03/20/15 46.0 0.00 0.06
BX 150320C00047000 C 03/20/15 47.0 0.00 0.05
BX 150320C00048000 C 03/20/15 48.0 0.00 0.04
BX 150320C00049000 C 03/20/15 49.0 0.00 0.04
BX 150320P00014000 P 03/20/15 14.0 0.04 0.10
BX 150320P00015000 P 03/20/15 15.0 0.05 0.13
BX 150320P00016000 P 03/20/15 16.0 0.07 0.15
BX 150320P00018000 P 03/20/15 18.0 0.12 0.19
BX 150320P00019000 P 03/20/15 19.0 0.14 0.22
BX 150320P00020000 P 03/20/15 20.0 0.17 0.25
BX 150320P00021000 P 03/20/15 21.0 0.21 0.26
BX 150320P00022000 P 03/20/15 22.0 0.20 0.32
BX 150320P00023000 P 03/20/15 23.0 0.32 0.38
BX 150320P00024000 P 03/20/15 24.0 0.41 0.49
BX 150320P00025000 P 03/20/15 25.0 0.53 0.62
BX 150320P00026000 P 03/20/15 26.0 0.70 0.80
BX 150320P00027000 P 03/20/15 27.0 0.90 1.04
BX 150320P00028000 P 03/20/15 28.0 1.18 1.33
BX 150320P00029000 P 03/20/15 29.0 1.54 1.70
BX 150320P00030000 P 03/20/15 30.0 1.97 2.15
BX 150320P00031000 P 03/20/15 31.0 2.47 2.69
BX 150320P00032000 P 03/20/15 32.0 3.05 3.30
BX 150320P00033000 P 03/20/15 33.0 3.70 4.05
BX 150320P00034000 P 03/20/15 34.0 4.45 4.75
BX 150320P00035000 P 03/20/15 35.0 5.25 5.60
BX 150320P00036000 P 03/20/15 36.0 6.10 6.45
BX 150320P00037000 P 03/20/15 37.0 7.05 7.40
BX 150320P00038000 P 03/20/15 38.0 7.90 8.35
BX 150320P00039000 P 03/20/15 39.0 8.90 9.40
BX 150320P00040000 P 03/20/15 40.0 9.90 10.25
BX 150320P00041000 P 03/20/15 41.0 10.85 11.20
BX 150320P00042000 P 03/20/15 42.0 11.85 12.20
BX 150320P00043000 P 03/20/15 43.0 12.80 13.20
BX 150320P00044000 P 03/20/15 44.0 13.80 14.20
BX 150320P00045000 P 03/20/15 45.0 14.65 15.25
BX 150320P00046000 P 03/20/15 46.0 15.50 16.50
BX 150320P00047000 P 03/20/15 47.0 16.50 17.35
BX 150320P00048000 P 03/20/15 48.0 17.50 18.40
BX 150320P00049000 P 03/20/15 49.0 18.40 19.35
BX 150619C00015000 C 06/19/15 15.0 15.45 16.35
BX 150619C00016000 C 06/19/15 16.0 14.50 15.15
BX 150619C00018000 C 06/19/15 18.0 12.70 13.25
BX 150619C00019000 C 06/19/15 19.0 11.70 12.25
BX 150619C00020000 C 06/19/15 20.0 10.70 11.25
BX 150619C00021000 C 06/19/15 21.0 9.70 10.25
BX 150619C00022000 C 06/19/15 22.0 8.70 9.25
BX 150619C00023000 C 06/19/15 23.0 7.65 8.00
BX 150619C00024000 C 06/19/15 24.0 6.70 6.90
BX 150619C00025000 C 06/19/15 25.0 5.85 6.20
BX 150619C00026000 C 06/19/15 26.0 5.00 5.40
BX 150619C00027000 C 06/19/15 27.0 4.30 4.55
BX 150619C00028000 C 06/19/15 28.0 3.55 3.90
BX 150619C00029000 C 06/19/15 29.0 3.00 3.25
BX 150619C00030000 C 06/19/15 30.0 2.50 2.73
BX 150619C00031000 C 06/19/15 31.0 1.98 2.14
BX 150619C00032000 C 06/19/15 32.0 1.62 1.78
BX 150619C00033000 C 06/19/15 33.0 1.28 1.42
BX 150619C00034000 C 06/19/15 34.0 0.96 1.13
BX 150619C00035000 C 06/19/15 35.0 0.77 0.89
BX 150619C00036000 C 06/19/15 36.0 0.58 0.72
BX 150619C00037000 C 06/19/15 37.0 0.44 0.55
BX 150619C00038000 C 06/19/15 38.0 0.33 0.41
BX 150619C00039000 C 06/19/15 39.0 0.22 0.36
BX 150619C00040000 C 06/19/15 40.0 0.14 0.26
BX 150619C00041000 C 06/19/15 41.0 0.09 0.25
BX 150619C00042000 C 06/19/15 42.0 0.05 0.25
BX 150619C00043000 C 06/19/15 43.0 0.04 0.25
BX 150619C00044000 C 06/19/15 44.0 0.02 0.21
BX 150619P00015000 P 06/19/15 15.0 0.06 0.27
BX 150619P00016000 P 06/19/15 16.0 0.09 0.30
BX 150619P00018000 P 06/19/15 18.0 0.14 0.38
BX 150619P00019000 P 06/19/15 19.0 0.19 0.38
BX 150619P00020000 P 06/19/15 20.0 0.26 0.47
BX 150619P00021000 P 06/19/15 21.0 0.33 0.51
BX 150619P00022000 P 06/19/15 22.0 0.43 0.60
BX 150619P00023000 P 06/19/15 23.0 0.54 0.72
BX 150619P00024000 P 06/19/15 24.0 0.70 0.90
BX 150619P00025000 P 06/19/15 25.0 0.89 1.11
BX 150619P00026000 P 06/19/15 26.0 1.24 1.37
BX 150619P00027000 P 06/19/15 27.0 1.43 1.67
BX 150619P00028000 P 06/19/15 28.0 1.89 2.05
BX 150619P00029000 P 06/19/15 29.0 2.28 2.48
BX 150619P00030000 P 06/19/15 30.0 2.81 2.98
BX 150619P00031000 P 06/19/15 31.0 3.30 3.55
BX 150619P00032000 P 06/19/15 32.0 3.85 4.20
BX 150619P00033000 P 06/19/15 33.0 4.45 4.85
BX 150619P00034000 P 06/19/15 34.0 5.20 5.60
BX 150619P00035000 P 06/19/15 35.0 6.00 6.40
BX 150619P00036000 P 06/19/15 36.0 6.85 7.25
BX 150619P00037000 P 06/19/15 37.0 7.60 8.10
BX 150619P00038000 P 06/19/15 38.0 8.60 8.95
BX 150619P00039000 P 06/19/15 39.0 9.55 9.85
BX 150619P00040000 P 06/19/15 40.0 10.45 10.85
BX 150619P00041000 P 06/19/15 41.0 11.40 11.80
BX 150619P00042000 P 06/19/15 42.0 12.40 12.85
BX 150619P00043000 P 06/19/15 43.0 13.30 13.75
BX 150619P00044000 P 06/19/15 44.0 14.25 14.95
BX 160115C00015000 C 01/15/16 15.0 15.30 16.25
BX 160115C00018000 C 01/15/16 18.0 12.60 12.95
BX 160115C00020000 C 01/15/16 20.0 10.70 10.95
BX 160115C00023000 C 01/15/16 23.0 7.70 8.05
BX 160115C00025000 C 01/15/16 25.0 6.05 6.40
BX 160115C00027000 C 01/15/16 27.0 4.65 5.00
BX 160115C00030000 C 01/15/16 30.0 3.10 3.30
BX 160115C00032000 C 01/15/16 32.0 2.30 2.48
BX 160115C00035000 C 01/15/16 35.0 1.45 1.56
BX 160115C00037000 C 01/15/16 37.0 0.94 1.10
BX 160115C00040000 C 01/15/16 40.0 0.55 0.67
BX 160115C00042000 C 01/15/16 42.0 0.33 0.52
BX 160115C00045000 C 01/15/16 45.0 0.23 0.33
BX 160115C00047000 C 01/15/16 47.0 0.08 0.25
BX 160115C00050000 C 01/15/16 50.0 0.10 0.27
BX 160115P00015000 P 01/15/16 15.0 0.25 0.49
BX 160115P00018000 P 01/15/16 18.0 0.58 0.72
BX 160115P00020000 P 01/15/16 20.0 0.83 0.99
BX 160115P00023000 P 01/15/16 23.0 1.41 1.55
BX 160115P00025000 P 01/15/16 25.0 2.00 2.16
BX 160115P00027000 P 01/15/16 27.0 2.80 2.93
BX 160115P00030000 P 01/15/16 30.0 4.20 4.50
BX 160115P00032000 P 01/15/16 32.0 5.35 5.65
BX 160115P00035000 P 01/15/16 35.0 7.45 7.90
BX 160115P00037000 P 01/15/16 37.0 9.00 9.50
BX 160115P00040000 P 01/15/16 40.0 11.60 12.05
BX 160115P00042000 P 01/15/16 42.0 13.40 13.80
BX 160115P00045000 P 01/15/16 45.0 16.30 16.95
BX 160115P00047000 P 01/15/16 47.0 18.20 18.85
BX 160115P00050000 P 01/15/16 50.0 20.75 21.45

OPRA data is delayed 15 minutes.