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 (2016-05-13)Premium Content

Blackstone Group Lp (BX)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BX 160701C00018000 C 07/01/16 18.0 6.30 7.60
BX 160701C00019000 C 07/01/16 19.0 4.30 6.95
BX 160701C00019500 C 07/01/16 19.5 4.80 6.15
BX 160701C00020000 C 07/01/16 20.0 4.30 5.65
BX 160701C00020500 C 07/01/16 20.5 3.80 5.10
BX 160701C00021000 C 07/01/16 21.0 3.35 4.20
BX 160701C00021500 C 07/01/16 21.5 2.89 3.75
BX 160701C00022000 C 07/01/16 22.0 2.34 3.05
BX 160701C00022500 C 07/01/16 22.5 1.97 2.47
BX 160701C00023000 C 07/01/16 23.0 1.40 2.00
BX 160701C00023500 C 07/01/16 23.5 1.17 1.47
BX 160701C00024000 C 07/01/16 24.0 0.81 1.08
BX 160701C00024500 C 07/01/16 24.5 0.52 0.61
BX 160701C00025000 C 07/01/16 25.0 0.31 0.54
BX 160701C00025500 C 07/01/16 25.5 0.15 0.26
BX 160701C00026000 C 07/01/16 26.0 0.08 0.13
BX 160701C00026500 C 07/01/16 26.5 0.02 0.10
BX 160701C00027000 C 07/01/16 27.0 0.00 0.13
BX 160701C00027500 C 07/01/16 27.5 0.00 0.09
BX 160701C00028000 C 07/01/16 28.0 0.00 0.12
BX 160701C00028500 C 07/01/16 28.5 0.00 0.17
BX 160701C00029000 C 07/01/16 29.0 0.00 0.16
BX 160701C00029500 C 07/01/16 29.5 0.00 0.10
BX 160701C00030000 C 07/01/16 30.0 0.00 0.15
BX 160701C00030500 C 07/01/16 30.5 0.00 0.16
BX 160701C00031000 C 07/01/16 31.0 0.00 0.16
BX 160701C00031500 C 07/01/16 31.5 0.00 0.16
BX 160701C00032000 C 07/01/16 32.0 0.00 0.16
BX 160701C00032500 C 07/01/16 32.5 0.00 0.16
BX 160701C00033000 C 07/01/16 33.0 0.00 0.16
BX 160701C00033500 C 07/01/16 33.5 0.00 0.16
BX 160701C00034000 C 07/01/16 34.0 0.00 0.16
BX 160701C00034500 C 07/01/16 34.5 0.00 0.16
BX 160701C00035000 C 07/01/16 35.0 0.00 0.16
BX 160701C00036000 C 07/01/16 36.0 0.00 0.16
BX 160701P00018000 P 07/01/16 18.0 0.00 0.03
BX 160701P00019000 P 07/01/16 19.0 0.00 0.05
BX 160701P00019500 P 07/01/16 19.5 0.00 0.50
BX 160701P00020000 P 07/01/16 20.0 0.00 0.50
BX 160701P00020500 P 07/01/16 20.5 0.00 0.50
BX 160701P00021000 P 07/01/16 21.0 0.00 0.20
BX 160701P00021500 P 07/01/16 21.5 0.00 0.21
BX 160701P00022000 P 07/01/16 22.0 0.00 0.35
BX 160701P00022500 P 07/01/16 22.5 0.00 0.50
BX 160701P00023000 P 07/01/16 23.0 0.01 0.21
BX 160701P00023500 P 07/01/16 23.5 0.20 0.35
BX 160701P00024000 P 07/01/16 24.0 0.32 0.46
BX 160701P00024500 P 07/01/16 24.5 0.55 0.61
BX 160701P00025000 P 07/01/16 25.0 0.71 0.99
BX 160701P00025500 P 07/01/16 25.5 1.00 1.29
BX 160701P00026000 P 07/01/16 26.0 1.39 1.69
BX 160701P00026500 P 07/01/16 26.5 1.41 2.23
BX 160701P00027000 P 07/01/16 27.0 1.47 2.79
BX 160701P00027500 P 07/01/16 27.5 1.87 3.30
BX 160701P00028000 P 07/01/16 28.0 2.42 3.80
BX 160701P00028500 P 07/01/16 28.5 2.89 4.20
BX 160701P00029000 P 07/01/16 29.0 2.15 5.40
BX 160701P00029500 P 07/01/16 29.5 3.50 5.15
BX 160701P00030000 P 07/01/16 30.0 4.25 7.45
BX 160701P00030500 P 07/01/16 30.5 3.60 6.15
BX 160701P00031000 P 07/01/16 31.0 4.10 6.75
BX 160701P00031500 P 07/01/16 31.5 4.55 7.30
BX 160701P00032000 P 07/01/16 32.0 5.10 7.75
BX 160701P00032500 P 07/01/16 32.5 5.55 8.55
BX 160701P00033000 P 07/01/16 33.0 7.30 10.55
BX 160701P00033500 P 07/01/16 33.5 6.55 9.55
BX 160701P00034000 P 07/01/16 34.0 7.10 9.95
BX 160701P00034500 P 07/01/16 34.5 7.65 10.30
BX 160701P00035000 P 07/01/16 35.0 9.30 11.45
BX 160701P00036000 P 07/01/16 36.0 9.95 12.05
BX 160708C00018000 C 07/08/16 18.0 6.30 7.65
BX 160708C00019000 C 07/08/16 19.0 4.30 6.85
BX 160708C00019500 C 07/08/16 19.5 4.85 6.15
BX 160708C00020000 C 07/08/16 20.0 4.35 5.65
BX 160708C00020500 C 07/08/16 20.5 3.85 4.70
BX 160708C00021000 C 07/08/16 21.0 3.40 4.20
BX 160708C00021500 C 07/08/16 21.5 2.92 3.75
BX 160708C00022000 C 07/08/16 22.0 2.49 3.20
BX 160708C00022500 C 07/08/16 22.5 2.04 2.67
BX 160708C00023000 C 07/08/16 23.0 1.59 2.13
BX 160708C00023500 C 07/08/16 23.5 1.33 1.66
BX 160708C00024000 C 07/08/16 24.0 0.97 1.24
BX 160708C00024500 C 07/08/16 24.5 0.68 0.97
BX 160708C00025000 C 07/08/16 25.0 0.44 0.60
BX 160708C00025500 C 07/08/16 25.5 0.29 0.37
BX 160708C00026000 C 07/08/16 26.0 0.14 0.25
BX 160708C00026500 C 07/08/16 26.5 0.01 0.34
BX 160708C00027000 C 07/08/16 27.0 0.00 0.24
BX 160708C00027500 C 07/08/16 27.5 0.00 0.20
BX 160708C00028000 C 07/08/16 28.0 0.00 0.11
BX 160708C00028500 C 07/08/16 28.5 0.00 0.17
BX 160708C00029000 C 07/08/16 29.0 0.00 0.17
BX 160708C00029500 C 07/08/16 29.5 0.00 0.16
BX 160708C00030000 C 07/08/16 30.0 0.00 0.15
BX 160708C00030500 C 07/08/16 30.5 0.00 0.16
BX 160708C00031000 C 07/08/16 31.0 0.00 0.16
BX 160708C00031500 C 07/08/16 31.5 0.00 0.16
BX 160708C00032000 C 07/08/16 32.0 0.00 0.16
BX 160708C00032500 C 07/08/16 32.5 0.00 0.16
BX 160708C00033000 C 07/08/16 33.0 0.00 0.16
BX 160708C00033500 C 07/08/16 33.5 0.00 0.16
BX 160708C00034000 C 07/08/16 34.0 0.00 0.16
BX 160708C00034500 C 07/08/16 34.5 0.00 0.16
BX 160708C00035000 C 07/08/16 35.0 0.00 0.16
BX 160708C00036000 C 07/08/16 36.0 0.00 0.16
BX 160708P00018000 P 07/08/16 18.0 0.00 0.17
BX 160708P00019000 P 07/08/16 19.0 0.00 0.18
BX 160708P00019500 P 07/08/16 19.5 0.00 0.19
BX 160708P00020000 P 07/08/16 20.0 0.00 0.20
BX 160708P00020500 P 07/08/16 20.5 0.00 0.21
BX 160708P00021000 P 07/08/16 21.0 0.00 0.23
BX 160708P00021500 P 07/08/16 21.5 0.00 0.24
BX 160708P00022000 P 07/08/16 22.0 0.01 0.25
BX 160708P00022500 P 07/08/16 22.5 0.17 0.30
BX 160708P00023000 P 07/08/16 23.0 0.24 0.30
BX 160708P00023500 P 07/08/16 23.5 0.34 0.53
BX 160708P00024000 P 07/08/16 24.0 0.49 0.61
BX 160708P00024500 P 07/08/16 24.5 0.69 0.96
BX 160708P00025000 P 07/08/16 25.0 0.93 1.14
BX 160708P00025500 P 07/08/16 25.5 1.26 1.57
BX 160708P00026000 P 07/08/16 26.0 1.52 1.92
BX 160708P00026500 P 07/08/16 26.5 1.61 2.28
BX 160708P00027000 P 07/08/16 27.0 1.89 2.79
BX 160708P00027500 P 07/08/16 27.5 2.00 3.40
BX 160708P00028000 P 07/08/16 28.0 2.10 3.95
BX 160708P00028500 P 07/08/16 28.5 2.88 4.15
BX 160708P00029000 P 07/08/16 29.0 3.40 4.65
BX 160708P00029500 P 07/08/16 29.5 3.90 5.15
BX 160708P00030000 P 07/08/16 30.0 4.40 5.65
BX 160708P00030500 P 07/08/16 30.5 3.75 6.20
BX 160708P00031000 P 07/08/16 31.0 4.10 8.50
BX 160708P00031500 P 07/08/16 31.5 4.60 9.00
BX 160708P00032000 P 07/08/16 32.0 5.10 9.70
BX 160708P00032500 P 07/08/16 32.5 6.75 9.70
BX 160708P00033000 P 07/08/16 33.0 7.25 9.70
BX 160708P00033500 P 07/08/16 33.5 7.75 11.30
BX 160708P00034000 P 07/08/16 34.0 7.10 11.10
BX 160708P00034500 P 07/08/16 34.5 7.65 11.65
BX 160708P00035000 P 07/08/16 35.0 8.10 12.30
BX 160708P00036000 P 07/08/16 36.0 9.95 12.10
BX 160715C00016000 C 07/15/16 16.0 8.30 9.35
BX 160715C00017000 C 07/15/16 17.0 7.35 8.65
BX 160715C00017500 C 07/15/16 17.5 6.90 8.10
BX 160715C00018000 C 07/15/16 18.0 6.40 7.30
BX 160715C00018500 C 07/15/16 18.5 5.90 6.35
BX 160715C00019000 C 07/15/16 19.0 5.40 6.30
BX 160715C00019500 C 07/15/16 19.5 4.90 5.75
BX 160715C00020000 C 07/15/16 20.0 4.45 5.15
BX 160715C00020500 C 07/15/16 20.5 3.95 4.65
BX 160715C00021000 C 07/15/16 21.0 3.50 4.20
BX 160715C00021500 C 07/15/16 21.5 3.05 3.65
BX 160715C00022000 C 07/15/16 22.0 2.56 3.05
BX 160715C00022500 C 07/15/16 22.5 2.12 2.73
BX 160715C00023000 C 07/15/16 23.0 1.81 2.04
BX 160715C00023500 C 07/15/16 23.5 1.40 1.70
BX 160715C00024000 C 07/15/16 24.0 1.09 1.32
BX 160715C00024500 C 07/15/16 24.5 0.78 1.03
BX 160715C00025000 C 07/15/16 25.0 0.59 0.68
BX 160715C00025500 C 07/15/16 25.5 0.41 0.50
BX 160715C00026000 C 07/15/16 26.0 0.23 0.35
BX 160715C00026500 C 07/15/16 26.5 0.16 0.24
BX 160715C00027000 C 07/15/16 27.0 0.09 0.15
BX 160715C00027500 C 07/15/16 27.5 0.04 0.10
BX 160715C00028000 C 07/15/16 28.0 0.03 0.06
BX 160715C00028500 C 07/15/16 28.5 0.00 0.17
BX 160715C00029000 C 07/15/16 29.0 0.00 0.16
BX 160715C00029500 C 07/15/16 29.5 0.00 0.16
BX 160715C00030000 C 07/15/16 30.0 0.00 0.06
BX 160715C00030500 C 07/15/16 30.5 0.00 0.16
BX 160715C00031000 C 07/15/16 31.0 0.00 0.15
BX 160715C00031500 C 07/15/16 31.5 0.00 0.15
BX 160715C00032000 C 07/15/16 32.0 0.00 0.15
BX 160715C00032500 C 07/15/16 32.5 0.00 0.15
BX 160715C00033000 C 07/15/16 33.0 0.00 0.15
BX 160715C00033500 C 07/15/16 33.5 0.00 0.15
BX 160715C00034000 C 07/15/16 34.0 0.00 0.15
BX 160715C00034500 C 07/15/16 34.5 0.00 0.15
BX 160715C00035000 C 07/15/16 35.0 0.00 0.15
BX 160715P00016000 P 07/15/16 16.0 0.00 0.17
BX 160715P00017000 P 07/15/16 17.0 0.00 0.17
BX 160715P00017500 P 07/15/16 17.5 0.00 0.17
BX 160715P00018000 P 07/15/16 18.0 0.00 0.18
BX 160715P00018500 P 07/15/16 18.5 0.00 0.18
BX 160715P00019000 P 07/15/16 19.0 0.00 0.19
BX 160715P00019500 P 07/15/16 19.5 0.00 0.20
BX 160715P00020000 P 07/15/16 20.0 0.00 0.22
BX 160715P00020500 P 07/15/16 20.5 0.00 0.24
BX 160715P00021000 P 07/15/16 21.0 0.00 0.24
BX 160715P00021500 P 07/15/16 21.5 0.11 0.19
BX 160715P00022000 P 07/15/16 22.0 0.18 0.25
BX 160715P00022500 P 07/15/16 22.5 0.23 0.36
BX 160715P00023000 P 07/15/16 23.0 0.32 0.49
BX 160715P00023500 P 07/15/16 23.5 0.43 0.57
BX 160715P00024000 P 07/15/16 24.0 0.59 0.75
BX 160715P00024500 P 07/15/16 24.5 0.81 0.95
BX 160715P00025000 P 07/15/16 25.0 1.04 1.25
BX 160715P00025500 P 07/15/16 25.5 1.34 1.61
BX 160715P00026000 P 07/15/16 26.0 1.63 2.02
BX 160715P00026500 P 07/15/16 26.5 2.04 2.30
BX 160715P00027000 P 07/15/16 27.0 2.46 2.73
BX 160715P00027500 P 07/15/16 27.5 2.27 3.35
BX 160715P00028000 P 07/15/16 28.0 2.43 3.70
BX 160715P00028500 P 07/15/16 28.5 2.80 4.15
BX 160715P00029000 P 07/15/16 29.0 3.40 4.85
BX 160715P00029500 P 07/15/16 29.5 3.90 5.15
BX 160715P00030000 P 07/15/16 30.0 4.40 5.65
BX 160715P00030500 P 07/15/16 30.5 3.65 7.70
BX 160715P00031000 P 07/15/16 31.0 4.15 7.45
BX 160715P00031500 P 07/15/16 31.5 4.65 7.95
BX 160715P00032000 P 07/15/16 32.0 5.15 9.20
BX 160715P00032500 P 07/15/16 32.5 5.65 8.95
BX 160715P00033000 P 07/15/16 33.0 6.15 10.20
BX 160715P00033500 P 07/15/16 33.5 6.65 9.95
BX 160715P00034000 P 07/15/16 34.0 7.15 11.30
BX 160715P00034500 P 07/15/16 34.5 7.65 11.60
BX 160715P00035000 P 07/15/16 35.0 9.25 11.05
BX 160722C00018000 C 07/22/16 18.0 6.35 6.90
BX 160722C00019000 C 07/22/16 19.0 5.30 6.20
BX 160722C00019500 C 07/22/16 19.5 4.85 5.70
BX 160722C00020000 C 07/22/16 20.0 4.40 5.20
BX 160722C00020500 C 07/22/16 20.5 3.90 4.65
BX 160722C00021000 C 07/22/16 21.0 3.50 4.15
BX 160722C00021500 C 07/22/16 21.5 3.05 3.65
BX 160722C00022000 C 07/22/16 22.0 2.63 3.15
BX 160722C00022500 C 07/22/16 22.5 2.21 2.79
BX 160722C00023000 C 07/22/16 23.0 1.89 2.30
BX 160722C00023500 C 07/22/16 23.5 1.55 1.86
BX 160722C00024000 C 07/22/16 24.0 1.19 1.48
BX 160722C00024500 C 07/22/16 24.5 0.93 1.16
BX 160722C00025000 C 07/22/16 25.0 0.69 0.79
BX 160722C00025500 C 07/22/16 25.5 0.49 0.63
BX 160722C00026000 C 07/22/16 26.0 0.35 0.45
BX 160722C00026500 C 07/22/16 26.5 0.20 0.34
BX 160722C00027000 C 07/22/16 27.0 0.13 0.23
BX 160722C00027500 C 07/22/16 27.5 0.01 0.32
BX 160722C00028000 C 07/22/16 28.0 0.02 0.20
BX 160722C00028500 C 07/22/16 28.5 0.00 0.22
BX 160722C00029000 C 07/22/16 29.0 0.00 0.12
BX 160722C00029500 C 07/22/16 29.5 0.00 0.18
BX 160722C00030000 C 07/22/16 30.0 0.00 0.17
BX 160722C00030500 C 07/22/16 30.5 0.00 0.17
BX 160722C00031000 C 07/22/16 31.0 0.00 0.16
BX 160722C00031500 C 07/22/16 31.5 0.00 0.16
BX 160722C00032000 C 07/22/16 32.0 0.00 0.16
BX 160722C00032500 C 07/22/16 32.5 0.00 0.16
BX 160722C00033000 C 07/22/16 33.0 0.00 0.16
BX 160722C00033500 C 07/22/16 33.5 0.00 0.16
BX 160722C00034000 C 07/22/16 34.0 0.00 0.16
BX 160722C00034500 C 07/22/16 34.5 0.00 0.16
BX 160722C00035000 C 07/22/16 35.0 0.00 0.16
BX 160722P00018000 P 07/22/16 18.0 0.00 0.21
BX 160722P00019000 P 07/22/16 19.0 0.00 0.23
BX 160722P00019500 P 07/22/16 19.5 0.00 0.25
BX 160722P00020000 P 07/22/16 20.0 0.00 0.27
BX 160722P00020500 P 07/22/16 20.5 0.01 0.33
BX 160722P00021000 P 07/22/16 21.0 0.03 0.39
BX 160722P00021500 P 07/22/16 21.5 0.07 0.46
BX 160722P00022000 P 07/22/16 22.0 0.23 0.33
BX 160722P00022500 P 07/22/16 22.5 0.30 0.46
BX 160722P00023000 P 07/22/16 23.0 0.40 0.58
BX 160722P00023500 P 07/22/16 23.5 0.56 0.69
BX 160722P00024000 P 07/22/16 24.0 0.73 0.93
BX 160722P00024500 P 07/22/16 24.5 0.92 1.12
BX 160722P00025000 P 07/22/16 25.0 1.18 1.35
BX 160722P00025500 P 07/22/16 25.5 1.49 1.76
BX 160722P00026000 P 07/22/16 26.0 1.69 2.11
BX 160722P00026500 P 07/22/16 26.5 2.07 2.52
BX 160722P00027000 P 07/22/16 27.0 1.69 3.00
BX 160722P00027500 P 07/22/16 27.5 1.94 3.60
BX 160722P00028000 P 07/22/16 28.0 2.52 4.00
BX 160722P00028500 P 07/22/16 28.5 2.79 4.50
BX 160722P00029000 P 07/22/16 29.0 3.35 4.90
BX 160722P00029500 P 07/22/16 29.5 3.75 5.50
BX 160722P00030000 P 07/22/16 30.0 3.85 6.10
BX 160722P00030500 P 07/22/16 30.5 4.75 6.50
BX 160722P00031000 P 07/22/16 31.0 5.15 6.80
BX 160722P00031500 P 07/22/16 31.5 4.90 8.05
BX 160722P00032000 P 07/22/16 32.0 5.50 8.55
BX 160722P00032500 P 07/22/16 32.5 5.90 9.05
BX 160722P00033000 P 07/22/16 33.0 7.10 9.05
BX 160722P00033500 P 07/22/16 33.5 7.85 9.35
BX 160722P00034000 P 07/22/16 34.0 7.50 10.45
BX 160722P00034500 P 07/22/16 34.5 7.90 11.20
BX 160722P00035000 P 07/22/16 35.0 8.90 11.00
BX 160729C00017000 C 07/29/16 17.0 6.20 9.40
BX 160729C00018000 C 07/29/16 18.0 6.30 7.30
BX 160729C00019000 C 07/29/16 19.0 5.30 6.30
BX 160729C00020000 C 07/29/16 20.0 4.20 5.85
BX 160729C00021000 C 07/29/16 21.0 3.25 4.85
BX 160729C00022000 C 07/29/16 22.0 2.56 3.45
BX 160729C00022500 C 07/29/16 22.5 1.99 3.50
BX 160729C00023000 C 07/29/16 23.0 1.78 2.35
BX 160729C00023500 C 07/29/16 23.5 1.37 2.23
BX 160729C00024000 C 07/29/16 24.0 1.24 1.50
BX 160729C00024500 C 07/29/16 24.5 0.94 1.69
BX 160729C00025000 C 07/29/16 25.0 0.79 0.82
BX 160729C00025500 C 07/29/16 25.5 0.49 0.67
BX 160729C00026000 C 07/29/16 26.0 0.38 0.46
BX 160729C00026500 C 07/29/16 26.5 0.27 0.47
BX 160729C00027000 C 07/29/16 27.0 0.16 0.29
BX 160729C00027500 C 07/29/16 27.5 0.08 0.20
BX 160729C00028000 C 07/29/16 28.0 0.01 0.25
BX 160729C00028500 C 07/29/16 28.5 0.00 0.23
BX 160729C00029000 C 07/29/16 29.0 0.00 0.10
BX 160729C00029500 C 07/29/16 29.5 0.00 0.19
BX 160729C00030000 C 07/29/16 30.0 0.00 0.15
BX 160729C00030500 C 07/29/16 30.5 0.00 0.17
BX 160729C00031000 C 07/29/16 31.0 0.00 0.17
BX 160729C00031500 C 07/29/16 31.5 0.00 0.16
BX 160729C00032000 C 07/29/16 32.0 0.00 0.16
BX 160729C00032500 C 07/29/16 32.5 0.00 0.16
BX 160729C00033000 C 07/29/16 33.0 0.00 0.16
BX 160729C00033500 C 07/29/16 33.5 0.00 0.16
BX 160729C00034000 C 07/29/16 34.0 0.00 0.16
BX 160729C00034500 C 07/29/16 34.5 0.00 0.16
BX 160729C00035000 C 07/29/16 35.0 0.00 0.16
BX 160729C00036000 C 07/29/16 36.0 0.00 0.16
BX 160729P00017000 P 07/29/16 17.0 0.00 0.20
BX 160729P00018000 P 07/29/16 18.0 0.00 0.23
BX 160729P00019000 P 07/29/16 19.0 0.00 0.27
BX 160729P00020000 P 07/29/16 20.0 0.08 0.35
BX 160729P00021000 P 07/29/16 21.0 0.21 0.41
BX 160729P00022000 P 07/29/16 22.0 0.35 0.66
BX 160729P00022500 P 07/29/16 22.5 0.44 0.78
BX 160729P00023000 P 07/29/16 23.0 0.57 1.06
BX 160729P00023500 P 07/29/16 23.5 0.72 1.13
BX 160729P00024000 P 07/29/16 24.0 1.00 1.10
BX 160729P00024500 P 07/29/16 24.5 1.16 1.56
BX 160729P00025000 P 07/29/16 25.0 1.43 1.68
BX 160729P00025500 P 07/29/16 25.5 1.66 2.10
BX 160729P00026000 P 07/29/16 26.0 1.99 2.50
BX 160729P00026500 P 07/29/16 26.5 2.09 2.77
BX 160729P00027000 P 07/29/16 27.0 2.57 3.20
BX 160729P00027500 P 07/29/16 27.5 2.29 3.95
BX 160729P00028000 P 07/29/16 28.0 2.59 4.35
BX 160729P00028500 P 07/29/16 28.5 2.91 4.95
BX 160729P00029000 P 07/29/16 29.0 3.80 5.10
BX 160729P00029500 P 07/29/16 29.5 4.15 5.55
BX 160729P00030000 P 07/29/16 30.0 4.65 6.30
BX 160729P00030500 P 07/29/16 30.5 5.00 7.10
BX 160729P00031000 P 07/29/16 31.0 4.50 7.80
BX 160729P00031500 P 07/29/16 31.5 5.10 8.65
BX 160729P00032000 P 07/29/16 32.0 5.50 8.85
BX 160729P00032500 P 07/29/16 32.5 6.10 9.55
BX 160729P00033000 P 07/29/16 33.0 6.50 9.85
BX 160729P00033500 P 07/29/16 33.5 7.10 10.35
BX 160729P00034000 P 07/29/16 34.0 7.50 11.20
BX 160729P00034500 P 07/29/16 34.5 8.10 11.70
BX 160729P00035000 P 07/29/16 35.0 8.50 11.90
BX 160729P00036000 P 07/29/16 36.0 9.95 13.35
BX 160805C00016000 C 08/05/16 16.0 8.05 9.75
BX 160805C00017000 C 08/05/16 17.0 6.05 9.10
BX 160805C00018000 C 08/05/16 18.0 6.30 6.85
BX 160805C00018500 C 08/05/16 18.5 5.85 6.35
BX 160805C00019000 C 08/05/16 19.0 5.35 6.40
BX 160805C00019500 C 08/05/16 19.5 4.85 5.50
BX 160805C00020000 C 08/05/16 20.0 4.25 5.80
BX 160805C00020500 C 08/05/16 20.5 3.85 5.30
BX 160805C00021000 C 08/05/16 21.0 3.35 4.85
BX 160805C00021500 C 08/05/16 21.5 2.89 4.35
BX 160805C00022000 C 08/05/16 22.0 2.60 3.50
BX 160805C00022500 C 08/05/16 22.5 2.12 3.35
BX 160805C00023000 C 08/05/16 23.0 1.79 2.32
BX 160805C00023500 C 08/05/16 23.5 1.61 2.25
BX 160805C00024000 C 08/05/16 24.0 1.29 1.56
BX 160805C00024500 C 08/05/16 24.5 0.99 1.66
BX 160805C00025000 C 08/05/16 25.0 0.74 1.06
BX 160805C00025500 C 08/05/16 25.5 0.54 0.74
BX 160805C00026000 C 08/05/16 26.0 0.37 0.65
BX 160805C00026500 C 08/05/16 26.5 0.25 0.53
BX 160805C00027000 C 08/05/16 27.0 0.16 0.38
BX 160805C00027500 C 08/05/16 27.5 0.07 0.31
BX 160805C00028000 C 08/05/16 28.0 0.02 0.34
BX 160805C00028500 C 08/05/16 28.5 0.00 0.26
BX 160805C00029000 C 08/05/16 29.0 0.00 0.22
BX 160805C00029500 C 08/05/16 29.5 0.00 0.20
BX 160805C00030000 C 08/05/16 30.0 0.00 0.18
BX 160805C00030500 C 08/05/16 30.5 0.00 0.18
BX 160805C00031000 C 08/05/16 31.0 0.00 0.17
BX 160805C00031500 C 08/05/16 31.5 0.00 0.17
BX 160805C00032000 C 08/05/16 32.0 0.00 0.16
BX 160805C00032500 C 08/05/16 32.5 0.00 0.16
BX 160805C00033000 C 08/05/16 33.0 0.00 0.16
BX 160805C00033500 C 08/05/16 33.5 0.00 0.16
BX 160805C00034000 C 08/05/16 34.0 0.00 0.16
BX 160805C00034500 C 08/05/16 34.5 0.00 0.16
BX 160805C00035000 C 08/05/16 35.0 0.00 0.16
BX 160805P00016000 P 08/05/16 16.0 0.00 0.20
BX 160805P00017000 P 08/05/16 17.0 0.00 0.22
BX 160805P00018000 P 08/05/16 18.0 0.00 0.24
BX 160805P00018500 P 08/05/16 18.5 0.00 0.27
BX 160805P00019000 P 08/05/16 19.0 0.00 0.29
BX 160805P00019500 P 08/05/16 19.5 0.00 0.33
BX 160805P00020000 P 08/05/16 20.0 0.00 0.40
BX 160805P00020500 P 08/05/16 20.5 0.00 0.46
BX 160805P00021000 P 08/05/16 21.0 0.25 0.57
BX 160805P00021500 P 08/05/16 21.5 0.32 0.73
BX 160805P00022000 P 08/05/16 22.0 0.40 0.73
BX 160805P00022500 P 08/05/16 22.5 0.51 0.72
BX 160805P00023000 P 08/05/16 23.0 0.65 1.00
BX 160805P00023500 P 08/05/16 23.5 0.81 1.17
BX 160805P00024000 P 08/05/16 24.0 1.01 1.45
BX 160805P00024500 P 08/05/16 24.5 1.25 1.64
BX 160805P00025000 P 08/05/16 25.0 1.32 1.89
BX 160805P00025500 P 08/05/16 25.5 1.66 2.24
BX 160805P00026000 P 08/05/16 26.0 1.99 2.53
BX 160805P00026500 P 08/05/16 26.5 1.71 3.15
BX 160805P00027000 P 08/05/16 27.0 2.56 3.45
BX 160805P00027500 P 08/05/16 27.5 2.46 4.45
BX 160805P00028000 P 08/05/16 28.0 2.30 4.60
BX 160805P00028500 P 08/05/16 28.5 2.91 5.05
BX 160805P00029000 P 08/05/16 29.0 3.70 5.40
BX 160805P00029500 P 08/05/16 29.5 4.25 5.90
BX 160805P00030000 P 08/05/16 30.0 4.90 6.30
BX 160805P00030500 P 08/05/16 30.5 5.40 6.80
BX 160805P00031000 P 08/05/16 31.0 5.95 7.30
BX 160805P00031500 P 08/05/16 31.5 6.45 7.60
BX 160805P00032000 P 08/05/16 32.0 6.95 8.20
BX 160805P00032500 P 08/05/16 32.5 6.10 8.75
BX 160805P00033000 P 08/05/16 33.0 6.50 9.80
BX 160805P00033500 P 08/05/16 33.5 8.45 9.60
BX 160805P00034000 P 08/05/16 34.0 7.50 10.05
BX 160805P00034500 P 08/05/16 34.5 8.35 11.15
BX 160805P00035000 P 08/05/16 35.0 9.05 11.80
BX 160819C00016000 C 08/19/16 16.0 8.25 9.70
BX 160819C00017000 C 08/19/16 17.0 7.35 8.25
BX 160819C00018000 C 08/19/16 18.0 6.35 6.90
BX 160819C00019000 C 08/19/16 19.0 5.30 6.85
BX 160819C00020000 C 08/19/16 20.0 4.50 4.95
BX 160819C00021000 C 08/19/16 21.0 3.60 4.00
BX 160819C00022000 C 08/19/16 22.0 2.73 3.15
BX 160819C00023000 C 08/19/16 23.0 2.06 2.31
BX 160819C00024000 C 08/19/16 24.0 1.42 1.56
BX 160819C00025000 C 08/19/16 25.0 0.92 1.05
BX 160819C00026000 C 08/19/16 26.0 0.55 0.63
BX 160819C00027000 C 08/19/16 27.0 0.30 0.38
BX 160819C00028000 C 08/19/16 28.0 0.15 0.22
BX 160819C00029000 C 08/19/16 29.0 0.00 0.16
BX 160819C00030000 C 08/19/16 30.0 0.00 0.11
BX 160819C00031000 C 08/19/16 31.0 0.00 0.07
BX 160819C00032000 C 08/19/16 32.0 0.00 0.05
BX 160819C00033000 C 08/19/16 33.0 0.00 0.04
BX 160819C00034000 C 08/19/16 34.0 0.00 0.03
BX 160819P00016000 P 08/19/16 16.0 0.00 0.09
BX 160819P00017000 P 08/19/16 17.0 0.00 0.16
BX 160819P00018000 P 08/19/16 18.0 0.01 0.20
BX 160819P00019000 P 08/19/16 19.0 0.12 0.25
BX 160819P00020000 P 08/19/16 20.0 0.15 0.39
BX 160819P00021000 P 08/19/16 21.0 0.35 0.42
BX 160819P00022000 P 08/19/16 22.0 0.60 0.64
BX 160819P00023000 P 08/19/16 23.0 0.83 0.95
BX 160819P00024000 P 08/19/16 24.0 1.16 1.35
BX 160819P00025000 P 08/19/16 25.0 1.68 1.93
BX 160819P00026000 P 08/19/16 26.0 2.33 2.56
BX 160819P00027000 P 08/19/16 27.0 2.94 3.35
BX 160819P00028000 P 08/19/16 28.0 3.80 4.20
BX 160819P00029000 P 08/19/16 29.0 4.65 5.10
BX 160819P00030000 P 08/19/16 30.0 4.85 6.35
BX 160819P00031000 P 08/19/16 31.0 5.60 7.20
BX 160819P00032000 P 08/19/16 32.0 6.95 8.30
BX 160819P00033000 P 08/19/16 33.0 7.95 9.10
BX 160819P00034000 P 08/19/16 34.0 8.10 10.25
BX 160916C00012000 C 09/16/16 12.0 12.15 13.75
BX 160916C00013000 C 09/16/16 13.0 10.65 12.75
BX 160916C00014000 C 09/16/16 14.0 9.60 11.75
BX 160916C00015000 C 09/16/16 15.0 9.10 10.70
BX 160916C00016000 C 09/16/16 16.0 8.20 9.70
BX 160916C00017000 C 09/16/16 17.0 7.35 7.90
BX 160916C00018000 C 09/16/16 18.0 6.30 7.65
BX 160916C00019000 C 09/16/16 19.0 5.50 5.90
BX 160916C00020000 C 09/16/16 20.0 4.60 5.00
BX 160916C00021000 C 09/16/16 21.0 3.60 4.00
BX 160916C00022000 C 09/16/16 22.0 2.88 3.30
BX 160916C00023000 C 09/16/16 23.0 2.26 2.51
BX 160916C00024000 C 09/16/16 24.0 1.62 1.79
BX 160916C00025000 C 09/16/16 25.0 1.14 1.27
BX 160916C00026000 C 09/16/16 26.0 0.74 0.88
BX 160916C00027000 C 09/16/16 27.0 0.49 0.59
BX 160916C00028000 C 09/16/16 28.0 0.29 0.35
BX 160916C00029000 C 09/16/16 29.0 0.15 0.24
BX 160916C00030000 C 09/16/16 30.0 0.10 0.15
BX 160916C00031000 C 09/16/16 31.0 0.05 0.13
BX 160916C00032000 C 09/16/16 32.0 0.00 0.09
BX 160916C00033000 C 09/16/16 33.0 0.00 0.07
BX 160916C00034000 C 09/16/16 34.0 0.01 0.05
BX 160916C00035000 C 09/16/16 35.0 0.00 0.04
BX 160916C00036000 C 09/16/16 36.0 0.00 0.03
BX 160916C00037000 C 09/16/16 37.0 0.00 0.03
BX 160916C00038000 C 09/16/16 38.0 0.00 0.04
BX 160916C00039000 C 09/16/16 39.0 0.00 0.03
BX 160916C00040000 C 09/16/16 40.0 0.00 0.04
BX 160916C00041000 C 09/16/16 41.0 0.00 0.04
BX 160916C00042000 C 09/16/16 42.0 0.00 0.03
BX 160916C00043000 C 09/16/16 43.0 0.00 0.03
BX 160916P00012000 P 09/16/16 12.0 0.00 0.08
BX 160916P00013000 P 09/16/16 13.0 0.00 0.05
BX 160916P00014000 P 09/16/16 14.0 0.00 0.11
BX 160916P00015000 P 09/16/16 15.0 0.00 0.14
BX 160916P00016000 P 09/16/16 16.0 0.01 0.18
BX 160916P00017000 P 09/16/16 17.0 0.02 0.22
BX 160916P00018000 P 09/16/16 18.0 0.04 0.28
BX 160916P00019000 P 09/16/16 19.0 0.11 0.43
BX 160916P00020000 P 09/16/16 20.0 0.34 0.45
BX 160916P00021000 P 09/16/16 21.0 0.52 0.79
BX 160916P00022000 P 09/16/16 22.0 0.73 1.00
BX 160916P00023000 P 09/16/16 23.0 1.03 1.14
BX 160916P00024000 P 09/16/16 24.0 1.40 1.83
BX 160916P00025000 P 09/16/16 25.0 1.90 2.25
BX 160916P00026000 P 09/16/16 26.0 2.52 2.88
BX 160916P00027000 P 09/16/16 27.0 3.15 3.50
BX 160916P00028000 P 09/16/16 28.0 3.90 4.35
BX 160916P00029000 P 09/16/16 29.0 4.75 5.20
BX 160916P00030000 P 09/16/16 30.0 5.80 6.10
BX 160916P00031000 P 09/16/16 31.0 5.80 7.40
BX 160916P00032000 P 09/16/16 32.0 6.95 8.05
BX 160916P00033000 P 09/16/16 33.0 7.95 9.35
BX 160916P00034000 P 09/16/16 34.0 8.60 10.30
BX 160916P00035000 P 09/16/16 35.0 9.50 11.80
BX 160916P00036000 P 09/16/16 36.0 10.50 12.15
BX 160916P00037000 P 09/16/16 37.0 11.55 13.10
BX 160916P00038000 P 09/16/16 38.0 12.30 14.25
BX 160916P00039000 P 09/16/16 39.0 13.35 15.35
BX 160916P00040000 P 09/16/16 40.0 14.45 16.70
BX 160916P00041000 P 09/16/16 41.0 15.45 17.30
BX 160916P00042000 P 09/16/16 42.0 15.55 18.90
BX 160916P00043000 P 09/16/16 43.0 17.25 19.25
BX 161216C00015000 C 12/16/16 15.0 9.05 10.75
BX 161216C00016000 C 12/16/16 16.0 7.40 9.40
BX 161216C00017000 C 12/16/16 17.0 6.50 8.40
BX 161216C00018000 C 12/16/16 18.0 6.50 7.00
BX 161216C00019000 C 12/16/16 19.0 5.60 6.10
BX 161216C00020000 C 12/16/16 20.0 4.75 5.25
BX 161216C00021000 C 12/16/16 21.0 3.80 4.45
BX 161216C00022000 C 12/16/16 22.0 3.25 3.75
BX 161216C00023000 C 12/16/16 23.0 2.36 3.10
BX 161216C00024000 C 12/16/16 24.0 1.81 2.48
BX 161216C00025000 C 12/16/16 25.0 1.60 2.09
BX 161216C00026000 C 12/16/16 26.0 0.71 1.56
BX 161216C00027000 C 12/16/16 27.0 0.87 1.09
BX 161216C00028000 C 12/16/16 28.0 0.64 0.83
BX 161216C00029000 C 12/16/16 29.0 0.45 0.65
BX 161216C00030000 C 12/16/16 30.0 0.30 0.50
BX 161216C00031000 C 12/16/16 31.0 0.19 0.37
BX 161216C00032000 C 12/16/16 32.0 0.03 0.30
BX 161216C00033000 C 12/16/16 33.0 0.10 0.26
BX 161216C00034000 C 12/16/16 34.0 0.04 0.20
BX 161216C00035000 C 12/16/16 35.0 0.00 0.15
BX 161216C00036000 C 12/16/16 36.0 0.00 0.13
BX 161216C00037000 C 12/16/16 37.0 0.00 0.11
BX 161216C00038000 C 12/16/16 38.0 0.00 0.10
BX 161216C00039000 C 12/16/16 39.0 0.00 0.08
BX 161216C00040000 C 12/16/16 40.0 0.00 0.07
BX 161216P00015000 P 12/16/16 15.0 0.04 0.34
BX 161216P00016000 P 12/16/16 16.0 0.10 0.42
BX 161216P00017000 P 12/16/16 17.0 0.21 0.50
BX 161216P00018000 P 12/16/16 18.0 0.39 0.60
BX 161216P00019000 P 12/16/16 19.0 0.55 0.85
BX 161216P00020000 P 12/16/16 20.0 0.76 1.24
BX 161216P00021000 P 12/16/16 21.0 0.99 1.44
BX 161216P00022000 P 12/16/16 22.0 1.32 1.81
BX 161216P00023000 P 12/16/16 23.0 1.80 2.10
BX 161216P00024000 P 12/16/16 24.0 2.11 2.76
BX 161216P00025000 P 12/16/16 25.0 2.67 3.35
BX 161216P00026000 P 12/16/16 26.0 3.25 3.90
BX 161216P00027000 P 12/16/16 27.0 3.75 4.35
BX 161216P00028000 P 12/16/16 28.0 4.55 5.15
BX 161216P00029000 P 12/16/16 29.0 5.35 5.90
BX 161216P00030000 P 12/16/16 30.0 6.20 6.85
BX 161216P00031000 P 12/16/16 31.0 7.10 7.70
BX 161216P00032000 P 12/16/16 32.0 8.00 8.65
BX 161216P00033000 P 12/16/16 33.0 8.95 9.55
BX 161216P00034000 P 12/16/16 34.0 9.15 10.55
BX 161216P00035000 P 12/16/16 35.0 9.65 12.00
BX 161216P00036000 P 12/16/16 36.0 10.50 12.85
BX 161216P00037000 P 12/16/16 37.0 10.90 14.60
BX 161216P00038000 P 12/16/16 38.0 12.55 15.10
BX 161216P00039000 P 12/16/16 39.0 13.70 15.80
BX 161216P00040000 P 12/16/16 40.0 14.55 16.80
BX 170120C00013000 C 01/20/17 13.0 11.20 12.80
BX 170120C00015000 C 01/20/17 15.0 9.15 10.80
BX 170120C00016000 C 01/20/17 16.0 7.30 10.45
BX 170120C00017000 C 01/20/17 17.0 7.45 7.95
BX 170120C00018000 C 01/20/17 18.0 6.55 7.05
BX 170120C00019000 C 01/20/17 19.0 5.65 6.20
BX 170120C00020000 C 01/20/17 20.0 4.85 5.25
BX 170120C00021000 C 01/20/17 21.0 4.15 4.60
BX 170120C00022000 C 01/20/17 22.0 3.40 3.80
BX 170120C00023000 C 01/20/17 23.0 2.71 3.30
BX 170120C00024000 C 01/20/17 24.0 2.28 2.73
BX 170120C00025000 C 01/20/17 25.0 1.79 2.16
BX 170120C00026000 C 01/20/17 26.0 1.38 1.81
BX 170120C00027000 C 01/20/17 27.0 1.05 1.45
BX 170120C00028000 C 01/20/17 28.0 0.85 1.15
BX 170120C00029000 C 01/20/17 29.0 0.65 0.91
BX 170120C00030000 C 01/20/17 30.0 0.51 0.63
BX 170120C00031000 C 01/20/17 31.0 0.23 0.55
BX 170120C00032000 C 01/20/17 32.0 0.25 0.40
BX 170120C00033000 C 01/20/17 33.0 0.08 0.29
BX 170120C00034000 C 01/20/17 34.0 0.00 0.23
BX 170120C00035000 C 01/20/17 35.0 0.05 0.17
BX 170120C00036000 C 01/20/17 36.0 0.00 0.16
BX 170120C00037000 C 01/20/17 37.0 0.03 0.10
BX 170120C00038000 C 01/20/17 38.0 0.00 0.13
BX 170120C00039000 C 01/20/17 39.0 0.00 0.09
BX 170120C00040000 C 01/20/17 40.0 0.02 0.08
BX 170120C00041000 C 01/20/17 41.0 0.00 0.06
BX 170120C00042000 C 01/20/17 42.0 0.00 0.05
BX 170120C00043000 C 01/20/17 43.0 0.00 0.06
BX 170120C00044000 C 01/20/17 44.0 0.00 0.06
BX 170120C00045000 C 01/20/17 45.0 0.01 0.04
BX 170120C00050000 C 01/20/17 50.0 0.00 0.04
BX 170120P00013000 P 01/20/17 13.0 0.00 0.26
BX 170120P00015000 P 01/20/17 15.0 0.10 0.42
BX 170120P00016000 P 01/20/17 16.0 0.26 0.54
BX 170120P00017000 P 01/20/17 17.0 0.41 0.68
BX 170120P00018000 P 01/20/17 18.0 0.58 0.85
BX 170120P00019000 P 01/20/17 19.0 0.76 1.07
BX 170120P00020000 P 01/20/17 20.0 0.98 1.15
BX 170120P00021000 P 01/20/17 21.0 1.17 1.50
BX 170120P00022000 P 01/20/17 22.0 1.49 2.02
BX 170120P00023000 P 01/20/17 23.0 1.85 2.42
BX 170120P00024000 P 01/20/17 24.0 2.45 2.96
BX 170120P00025000 P 01/20/17 25.0 2.84 3.40
BX 170120P00026000 P 01/20/17 26.0 3.55 4.25
BX 170120P00027000 P 01/20/17 27.0 4.20 4.60
BX 170120P00028000 P 01/20/17 28.0 5.00 5.40
BX 170120P00029000 P 01/20/17 29.0 5.75 6.50
BX 170120P00030000 P 01/20/17 30.0 6.30 6.95
BX 170120P00031000 P 01/20/17 31.0 7.20 8.10
BX 170120P00032000 P 01/20/17 32.0 8.10 8.60
BX 170120P00033000 P 01/20/17 33.0 9.05 9.70
BX 170120P00034000 P 01/20/17 34.0 9.95 10.65
BX 170120P00035000 P 01/20/17 35.0 10.20 11.55
BX 170120P00036000 P 01/20/17 36.0 11.10 12.85
BX 170120P00037000 P 01/20/17 37.0 11.75 13.85
BX 170120P00038000 P 01/20/17 38.0 12.80 14.75
BX 170120P00039000 P 01/20/17 39.0 13.85 16.20
BX 170120P00040000 P 01/20/17 40.0 14.75 17.30
BX 170120P00041000 P 01/20/17 41.0 15.30 17.75
BX 170120P00042000 P 01/20/17 42.0 16.70 19.25
BX 170120P00043000 P 01/20/17 43.0 16.90 19.80
BX 170120P00044000 P 01/20/17 44.0 18.00 22.50
BX 170120P00045000 P 01/20/17 45.0 18.90 22.50
BX 170120P00050000 P 01/20/17 50.0 24.45 27.25
BX 180119C00013000 C 01/19/18 13.0 10.90 12.95
BX 180119C00015000 C 01/19/18 15.0 9.10 10.60
BX 180119C00018000 C 01/19/18 18.0 6.70 7.55
BX 180119C00020000 C 01/19/18 20.0 5.25 6.25
BX 180119C00023000 C 01/19/18 23.0 3.65 5.05
BX 180119C00025000 C 01/19/18 25.0 2.73 4.05
BX 180119C00028000 C 01/19/18 28.0 1.57 2.50
BX 180119C00030000 C 01/19/18 30.0 1.60 1.69
BX 180119C00032000 C 01/19/18 32.0 1.10 1.67
BX 180119C00035000 C 01/19/18 35.0 0.61 1.00
BX 180119C00037000 C 01/19/18 37.0 0.50 0.80
BX 180119C00040000 C 01/19/18 40.0 0.25 0.55
BX 180119C00042000 C 01/19/18 42.0 0.02 0.59
BX 180119C00045000 C 01/19/18 45.0 0.00 0.40
BX 180119P00013000 P 01/19/18 13.0 0.61 1.00
BX 180119P00015000 P 01/19/18 15.0 1.09 1.55
BX 180119P00018000 P 01/19/18 18.0 1.94 2.60
BX 180119P00020000 P 01/19/18 20.0 2.63 3.55
BX 180119P00023000 P 01/19/18 23.0 4.05 4.85
BX 180119P00025000 P 01/19/18 25.0 5.05 6.45
BX 180119P00028000 P 01/19/18 28.0 7.00 8.00
BX 180119P00030000 P 01/19/18 30.0 8.45 10.30
BX 180119P00032000 P 01/19/18 32.0 9.95 11.10
BX 180119P00035000 P 01/19/18 35.0 12.55 13.65
BX 180119P00037000 P 01/19/18 37.0 14.55 15.45
BX 180119P00040000 P 01/19/18 40.0 17.05 18.40
BX 180119P00042000 P 01/19/18 42.0 19.00 20.20
BX 180119P00045000 P 01/19/18 45.0 20.00 24.00

OPRA data is delayed 15 minutes.