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 (2015-05-15)Premium Content

Bank Of New York Mellon Corporation (BK)
As of May 21 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 150522C00032000 C 05/22/15 32.0 10.65 12.20
BK 150522C00033000 C 05/22/15 33.0 8.85 12.15
BK 150522C00033500 C 05/22/15 33.5 9.40 10.40
BK 150522C00034000 C 05/22/15 34.0 9.25 9.80
BK 150522C00034500 C 05/22/15 34.5 8.75 9.30
BK 150522C00035000 C 05/22/15 35.0 8.25 8.80
BK 150522C00035500 C 05/22/15 35.5 7.75 8.30
BK 150522C00036000 C 05/22/15 36.0 7.25 7.80
BK 150522C00036500 C 05/22/15 36.5 6.75 7.30
BK 150522C00037000 C 05/22/15 37.0 6.25 6.80
BK 150522C00037500 C 05/22/15 37.5 5.75 6.30
BK 150522C00038000 C 05/22/15 38.0 5.25 5.80
BK 150522C00038500 C 05/22/15 38.5 4.80 5.30
BK 150522C00039000 C 05/22/15 39.0 4.05 4.80
BK 150522C00039500 C 05/22/15 39.5 3.55 4.30
BK 150522C00040000 C 05/22/15 40.0 3.30 3.80
BK 150522C00040500 C 05/22/15 40.5 2.69 3.30
BK 150522C00041000 C 05/22/15 41.0 2.24 2.80
BK 150522C00041500 C 05/22/15 41.5 1.78 2.29
BK 150522C00042000 C 05/22/15 42.0 1.30 1.77
BK 150522C00042500 C 05/22/15 42.5 0.84 1.30
BK 150522C00043000 C 05/22/15 43.0 0.39 0.80
BK 150522C00043500 C 05/22/15 43.5 0.20 0.24
BK 150522C00044000 C 05/22/15 44.0 0.01 0.08
BK 150522C00044500 C 05/22/15 44.5 0.00 0.07
BK 150522C00045000 C 05/22/15 45.0 0.00 0.07
BK 150522C00045500 C 05/22/15 45.5 0.00 0.07
BK 150522C00046000 C 05/22/15 46.0 0.00 0.07
BK 150522C00046500 C 05/22/15 46.5 0.00 0.07
BK 150522C00047000 C 05/22/15 47.0 0.00 0.06
BK 150522C00047500 C 05/22/15 47.5 0.00 0.06
BK 150522C00048000 C 05/22/15 48.0 0.00 0.06
BK 150522C00048500 C 05/22/15 48.5 0.00 0.06
BK 150522C00049000 C 05/22/15 49.0 0.00 0.07
BK 150522C00049500 C 05/22/15 49.5 0.00 0.07
BK 150522C00050000 C 05/22/15 50.0 0.00 0.07
BK 150522C00050500 C 05/22/15 50.5 0.00 0.07
BK 150522C00051000 C 05/22/15 51.0 0.00 0.07
BK 150522C00051500 C 05/22/15 51.5 0.00 0.07
BK 150522C00052000 C 05/22/15 52.0 0.00 0.07
BK 150522C00052500 C 05/22/15 52.5 0.00 0.13
BK 150522C00053000 C 05/22/15 53.0 0.00 0.07
BK 150522P00032000 P 05/22/15 32.0 0.00 0.07
BK 150522P00033000 P 05/22/15 33.0 0.00 0.07
BK 150522P00033500 P 05/22/15 33.5 0.00 0.07
BK 150522P00034000 P 05/22/15 34.0 0.00 0.06
BK 150522P00034500 P 05/22/15 34.5 0.00 0.13
BK 150522P00035000 P 05/22/15 35.0 0.00 0.13
BK 150522P00035500 P 05/22/15 35.5 0.00 0.07
BK 150522P00036000 P 05/22/15 36.0 0.00 0.07
BK 150522P00036500 P 05/22/15 36.5 0.00 0.06
BK 150522P00037000 P 05/22/15 37.0 0.00 0.06
BK 150522P00037500 P 05/22/15 37.5 0.00 0.06
BK 150522P00038000 P 05/22/15 38.0 0.00 0.06
BK 150522P00038500 P 05/22/15 38.5 0.00 0.07
BK 150522P00039000 P 05/22/15 39.0 0.00 0.09
BK 150522P00039500 P 05/22/15 39.5 0.00 0.06
BK 150522P00040000 P 05/22/15 40.0 0.00 0.07
BK 150522P00040500 P 05/22/15 40.5 0.00 0.08
BK 150522P00041000 P 05/22/15 41.0 0.00 0.07
BK 150522P00041500 P 05/22/15 41.5 0.00 0.09
BK 150522P00042000 P 05/22/15 42.0 0.00 0.07
BK 150522P00042500 P 05/22/15 42.5 0.00 0.08
BK 150522P00043000 P 05/22/15 43.0 0.00 0.03
BK 150522P00043500 P 05/22/15 43.5 0.06 0.09
BK 150522P00044000 P 05/22/15 44.0 0.27 0.67
BK 150522P00044500 P 05/22/15 44.5 0.70 1.22
BK 150522P00045000 P 05/22/15 45.0 1.21 1.79
BK 150522P00045500 P 05/22/15 45.5 1.70 2.30
BK 150522P00046000 P 05/22/15 46.0 2.21 2.81
BK 150522P00046500 P 05/22/15 46.5 2.71 3.20
BK 150522P00047000 P 05/22/15 47.0 3.20 3.70
BK 150522P00047500 P 05/22/15 47.5 3.70 4.20
BK 150522P00048000 P 05/22/15 48.0 4.20 4.70
BK 150522P00048500 P 05/22/15 48.5 4.70 5.25
BK 150522P00049000 P 05/22/15 49.0 5.20 5.85
BK 150522P00049500 P 05/22/15 49.5 5.65 6.60
BK 150522P00050000 P 05/22/15 50.0 6.15 6.90
BK 150522P00050500 P 05/22/15 50.5 6.70 7.55
BK 150522P00051000 P 05/22/15 51.0 7.15 8.20
BK 150522P00051500 P 05/22/15 51.5 7.65 8.60
BK 150522P00052000 P 05/22/15 52.0 8.15 9.05
BK 150522P00052500 P 05/22/15 52.5 8.65 9.35
BK 150522P00053000 P 05/22/15 53.0 9.15 10.05
BK 150529C00032000 C 05/29/15 32.0 10.65 12.20
BK 150529C00033000 C 05/29/15 33.0 9.00 11.80
BK 150529C00033500 C 05/29/15 33.5 8.35 10.45
BK 150529C00034000 C 05/29/15 34.0 8.70 10.20
BK 150529C00034500 C 05/29/15 34.5 8.65 9.30
BK 150529C00035000 C 05/29/15 35.0 8.25 8.80
BK 150529C00035500 C 05/29/15 35.5 7.75 8.30
BK 150529C00036000 C 05/29/15 36.0 7.25 7.80
BK 150529C00036500 C 05/29/15 36.5 6.75 7.30
BK 150529C00037000 C 05/29/15 37.0 6.05 6.90
BK 150529C00037500 C 05/29/15 37.5 5.80 6.30
BK 150529C00038000 C 05/29/15 38.0 5.30 5.80
BK 150529C00038500 C 05/29/15 38.5 4.80 5.30
BK 150529C00039000 C 05/29/15 39.0 4.30 4.80
BK 150529C00039500 C 05/29/15 39.5 3.80 4.30
BK 150529C00040000 C 05/29/15 40.0 3.30 3.80
BK 150529C00040500 C 05/29/15 40.5 2.81 3.30
BK 150529C00041000 C 05/29/15 41.0 2.32 2.81
BK 150529C00041500 C 05/29/15 41.5 1.81 2.32
BK 150529C00042000 C 05/29/15 42.0 1.34 1.81
BK 150529C00042500 C 05/29/15 42.5 0.92 1.33
BK 150529C00043000 C 05/29/15 43.0 0.52 0.88
BK 150529C00043500 C 05/29/15 43.5 0.36 0.40
BK 150529C00044000 C 05/29/15 44.0 0.13 0.17
BK 150529C00044500 C 05/29/15 44.5 0.03 0.09
BK 150529C00045000 C 05/29/15 45.0 0.01 0.08
BK 150529C00045500 C 05/29/15 45.5 0.00 0.07
BK 150529C00046000 C 05/29/15 46.0 0.00 0.07
BK 150529C00046500 C 05/29/15 46.5 0.00 0.07
BK 150529C00047000 C 05/29/15 47.0 0.00 0.07
BK 150529C00047500 C 05/29/15 47.5 0.00 0.07
BK 150529C00048000 C 05/29/15 48.0 0.00 0.07
BK 150529C00048500 C 05/29/15 48.5 0.00 0.07
BK 150529C00049000 C 05/29/15 49.0 0.00 0.07
BK 150529C00049500 C 05/29/15 49.5 0.00 0.07
BK 150529C00050000 C 05/29/15 50.0 0.00 0.07
BK 150529C00050500 C 05/29/15 50.5 0.00 0.07
BK 150529C00051000 C 05/29/15 51.0 0.00 0.07
BK 150529C00051500 C 05/29/15 51.5 0.00 0.07
BK 150529C00052000 C 05/29/15 52.0 0.00 0.07
BK 150529C00052500 C 05/29/15 52.5 0.00 0.07
BK 150529C00053000 C 05/29/15 53.0 0.00 0.07
BK 150529P00032000 P 05/29/15 32.0 0.00 0.06
BK 150529P00033000 P 05/29/15 33.0 0.00 0.07
BK 150529P00033500 P 05/29/15 33.5 0.00 0.06
BK 150529P00034000 P 05/29/15 34.0 0.00 0.07
BK 150529P00034500 P 05/29/15 34.5 0.00 0.08
BK 150529P00035000 P 05/29/15 35.0 0.00 0.08
BK 150529P00035500 P 05/29/15 35.5 0.00 0.07
BK 150529P00036000 P 05/29/15 36.0 0.00 0.07
BK 150529P00036500 P 05/29/15 36.5 0.00 0.07
BK 150529P00037000 P 05/29/15 37.0 0.00 0.07
BK 150529P00037500 P 05/29/15 37.5 0.00 0.07
BK 150529P00038000 P 05/29/15 38.0 0.00 0.07
BK 150529P00038500 P 05/29/15 38.5 0.00 0.07
BK 150529P00039000 P 05/29/15 39.0 0.00 0.07
BK 150529P00039500 P 05/29/15 39.5 0.00 0.08
BK 150529P00040000 P 05/29/15 40.0 0.00 0.07
BK 150529P00040500 P 05/29/15 40.5 0.00 0.08
BK 150529P00041000 P 05/29/15 41.0 0.00 0.08
BK 150529P00041500 P 05/29/15 41.5 0.01 0.09
BK 150529P00042000 P 05/29/15 42.0 0.02 0.11
BK 150529P00042500 P 05/29/15 42.5 0.04 0.09
BK 150529P00043000 P 05/29/15 43.0 0.08 0.12
BK 150529P00043500 P 05/29/15 43.5 0.22 0.26
BK 150529P00044000 P 05/29/15 44.0 0.48 0.81
BK 150529P00044500 P 05/29/15 44.5 0.77 1.24
BK 150529P00045000 P 05/29/15 45.0 1.23 1.74
BK 150529P00045500 P 05/29/15 45.5 1.71 2.22
BK 150529P00046000 P 05/29/15 46.0 2.22 2.76
BK 150529P00046500 P 05/29/15 46.5 2.70 3.25
BK 150529P00047000 P 05/29/15 47.0 3.20 3.75
BK 150529P00047500 P 05/29/15 47.5 3.70 4.25
BK 150529P00048000 P 05/29/15 48.0 4.20 4.75
BK 150529P00048500 P 05/29/15 48.5 4.70 5.25
BK 150529P00049000 P 05/29/15 49.0 5.15 6.05
BK 150529P00049500 P 05/29/15 49.5 5.65 6.55
BK 150529P00050000 P 05/29/15 50.0 6.10 7.10
BK 150529P00050500 P 05/29/15 50.5 6.60 7.55
BK 150529P00051000 P 05/29/15 51.0 7.15 8.05
BK 150529P00051500 P 05/29/15 51.5 7.65 8.55
BK 150529P00052000 P 05/29/15 52.0 8.10 9.20
BK 150529P00052500 P 05/29/15 52.5 8.60 9.70
BK 150529P00053000 P 05/29/15 53.0 9.15 10.05
BK 150605C00033000 C 06/05/15 33.0 10.30 10.90
BK 150605C00034000 C 06/05/15 34.0 9.25 9.80
BK 150605C00035000 C 06/05/15 35.0 8.15 8.90
BK 150605C00035500 C 06/05/15 35.5 7.60 8.40
BK 150605C00036000 C 06/05/15 36.0 7.15 7.85
BK 150605C00036500 C 06/05/15 36.5 6.75 7.30
BK 150605C00037000 C 06/05/15 37.0 6.25 6.85
BK 150605C00037500 C 06/05/15 37.5 5.75 6.35
BK 150605C00038000 C 06/05/15 38.0 5.25 5.85
BK 150605C00038500 C 06/05/15 38.5 4.75 5.35
BK 150605C00039000 C 06/05/15 39.0 4.25 4.85
BK 150605C00039500 C 06/05/15 39.5 3.65 4.35
BK 150605C00040000 C 06/05/15 40.0 3.30 3.85
BK 150605C00040500 C 06/05/15 40.5 2.85 3.35
BK 150605C00041000 C 06/05/15 41.0 2.30 2.84
BK 150605C00041500 C 06/05/15 41.5 1.88 2.34
BK 150605C00042000 C 06/05/15 42.0 1.42 1.87
BK 150605C00042500 C 06/05/15 42.5 1.03 1.42
BK 150605C00043000 C 06/05/15 43.0 0.65 0.89
BK 150605C00043500 C 06/05/15 43.5 0.48 0.62
BK 150605C00044000 C 06/05/15 44.0 0.26 0.38
BK 150605C00044500 C 06/05/15 44.5 0.12 0.16
BK 150605C00045000 C 06/05/15 45.0 0.01 0.09
BK 150605C00045500 C 06/05/15 45.5 0.02 0.09
BK 150605C00046000 C 06/05/15 46.0 0.00 0.08
BK 150605C00046500 C 06/05/15 46.5 0.00 0.08
BK 150605C00047000 C 06/05/15 47.0 0.00 0.08
BK 150605C00047500 C 06/05/15 47.5 0.00 0.07
BK 150605C00048000 C 06/05/15 48.0 0.00 0.07
BK 150605C00048500 C 06/05/15 48.5 0.00 0.13
BK 150605C00049000 C 06/05/15 49.0 0.00 0.13
BK 150605C00049500 C 06/05/15 49.5 0.00 0.07
BK 150605C00050000 C 06/05/15 50.0 0.00 0.07
BK 150605C00050500 C 06/05/15 50.5 0.00 0.07
BK 150605C00051000 C 06/05/15 51.0 0.00 0.13
BK 150605C00051500 C 06/05/15 51.5 0.00 0.07
BK 150605C00052000 C 06/05/15 52.0 0.00 0.07
BK 150605C00052500 C 06/05/15 52.5 0.00 0.07
BK 150605C00053000 C 06/05/15 53.0 0.00 0.13
BK 150605P00033000 P 06/05/15 33.0 0.00 0.08
BK 150605P00034000 P 06/05/15 34.0 0.00 0.07
BK 150605P00035000 P 06/05/15 35.0 0.00 0.07
BK 150605P00035500 P 06/05/15 35.5 0.00 0.07
BK 150605P00036000 P 06/05/15 36.0 0.00 0.08
BK 150605P00036500 P 06/05/15 36.5 0.00 0.08
BK 150605P00037000 P 06/05/15 37.0 0.00 0.08
BK 150605P00037500 P 06/05/15 37.5 0.00 0.08
BK 150605P00038000 P 06/05/15 38.0 0.00 0.08
BK 150605P00038500 P 06/05/15 38.5 0.00 0.08
BK 150605P00039000 P 06/05/15 39.0 0.00 0.09
BK 150605P00039500 P 06/05/15 39.5 0.00 0.09
BK 150605P00040000 P 06/05/15 40.0 0.01 0.09
BK 150605P00040500 P 06/05/15 40.5 0.02 0.10
BK 150605P00041000 P 06/05/15 41.0 0.02 0.12
BK 150605P00041500 P 06/05/15 41.5 0.04 0.09
BK 150605P00042000 P 06/05/15 42.0 0.06 0.09
BK 150605P00042500 P 06/05/15 42.5 0.10 0.21
BK 150605P00043000 P 06/05/15 43.0 0.18 0.25
BK 150605P00043500 P 06/05/15 43.5 0.32 0.46
BK 150605P00044000 P 06/05/15 44.0 0.55 0.91
BK 150605P00044500 P 06/05/15 44.5 0.85 1.30
BK 150605P00045000 P 06/05/15 45.0 1.28 1.78
BK 150605P00045500 P 06/05/15 45.5 1.74 2.29
BK 150605P00046000 P 06/05/15 46.0 2.21 2.82
BK 150605P00046500 P 06/05/15 46.5 2.71 3.30
BK 150605P00047000 P 06/05/15 47.0 3.20 3.70
BK 150605P00047500 P 06/05/15 47.5 3.70 4.45
BK 150605P00048000 P 06/05/15 48.0 4.20 4.95
BK 150605P00048500 P 06/05/15 48.5 4.70 5.45
BK 150605P00049000 P 06/05/15 49.0 5.15 6.05
BK 150605P00049500 P 06/05/15 49.5 5.60 6.55
BK 150605P00050000 P 06/05/15 50.0 6.10 7.05
BK 150605P00050500 P 06/05/15 50.5 6.65 7.55
BK 150605P00051000 P 06/05/15 51.0 7.10 8.05
BK 150605P00051500 P 06/05/15 51.5 7.65 8.55
BK 150605P00052000 P 06/05/15 52.0 8.10 9.20
BK 150605P00052500 P 06/05/15 52.5 8.60 9.70
BK 150605P00053000 P 06/05/15 53.0 9.15 10.05
BK 150612C00035000 C 06/12/15 35.0 8.15 8.85
BK 150612C00035500 C 06/12/15 35.5 7.80 8.35
BK 150612C00036000 C 06/12/15 36.0 7.15 7.85
BK 150612C00036500 C 06/12/15 36.5 6.65 7.35
BK 150612C00037000 C 06/12/15 37.0 6.15 6.85
BK 150612C00037500 C 06/12/15 37.5 5.65 6.35
BK 150612C00038000 C 06/12/15 38.0 5.15 5.85
BK 150612C00038500 C 06/12/15 38.5 4.65 5.35
BK 150612C00039000 C 06/12/15 39.0 4.15 4.85
BK 150612C00039500 C 06/12/15 39.5 3.70 4.35
BK 150612C00040000 C 06/12/15 40.0 3.20 3.90
BK 150612C00040500 C 06/12/15 40.5 2.75 3.40
BK 150612C00041000 C 06/12/15 41.0 2.27 2.89
BK 150612C00041500 C 06/12/15 41.5 1.85 2.40
BK 150612C00042000 C 06/12/15 42.0 1.44 1.93
BK 150612C00042500 C 06/12/15 42.5 1.34 1.50
BK 150612C00043000 C 06/12/15 43.0 0.95 1.00
BK 150612C00043500 C 06/12/15 43.5 0.63 0.73
BK 150612C00044000 C 06/12/15 44.0 0.38 0.42
BK 150612C00044500 C 06/12/15 44.5 0.21 0.28
BK 150612C00045000 C 06/12/15 45.0 0.10 0.14
BK 150612C00045500 C 06/12/15 45.5 0.02 0.09
BK 150612C00046000 C 06/12/15 46.0 0.00 0.09
BK 150612C00046500 C 06/12/15 46.5 0.00 0.15
BK 150612C00047000 C 06/12/15 47.0 0.00 0.18
BK 150612C00047500 C 06/12/15 47.5 0.00 0.15
BK 150612C00048000 C 06/12/15 48.0 0.00 0.17
BK 150612C00048500 C 06/12/15 48.5 0.00 0.17
BK 150612C00049000 C 06/12/15 49.0 0.00 0.17
BK 150612C00049500 C 06/12/15 49.5 0.00 0.16
BK 150612C00050000 C 06/12/15 50.0 0.00 0.17
BK 150612C00050500 C 06/12/15 50.5 0.00 0.17
BK 150612C00051000 C 06/12/15 51.0 0.00 0.17
BK 150612C00051500 C 06/12/15 51.5 0.00 0.17
BK 150612C00052000 C 06/12/15 52.0 0.00 0.16
BK 150612C00052500 C 06/12/15 52.5 0.00 0.17
BK 150612C00053000 C 06/12/15 53.0 0.00 0.17
BK 150612P00035000 P 06/12/15 35.0 0.00 0.19
BK 150612P00035500 P 06/12/15 35.5 0.00 0.20
BK 150612P00036000 P 06/12/15 36.0 0.00 0.20
BK 150612P00036500 P 06/12/15 36.5 0.00 0.20
BK 150612P00037000 P 06/12/15 37.0 0.01 0.20
BK 150612P00037500 P 06/12/15 37.5 0.01 0.20
BK 150612P00038000 P 06/12/15 38.0 0.01 0.21
BK 150612P00038500 P 06/12/15 38.5 0.01 0.19
BK 150612P00039000 P 06/12/15 39.0 0.01 0.19
BK 150612P00039500 P 06/12/15 39.5 0.02 0.20
BK 150612P00040000 P 06/12/15 40.0 0.02 0.22
BK 150612P00040500 P 06/12/15 40.5 0.05 0.11
BK 150612P00041000 P 06/12/15 41.0 0.06 0.16
BK 150612P00041500 P 06/12/15 41.5 0.08 0.12
BK 150612P00042000 P 06/12/15 42.0 0.13 0.23
BK 150612P00042500 P 06/12/15 42.5 0.20 0.32
BK 150612P00043000 P 06/12/15 43.0 0.31 0.35
BK 150612P00043500 P 06/12/15 43.5 0.48 0.52
BK 150612P00044000 P 06/12/15 44.0 0.72 0.99
BK 150612P00044500 P 06/12/15 44.5 1.02 1.37
BK 150612P00045000 P 06/12/15 45.0 1.33 1.89
BK 150612P00045500 P 06/12/15 45.5 1.77 2.33
BK 150612P00046000 P 06/12/15 46.0 2.22 2.85
BK 150612P00046500 P 06/12/15 46.5 2.70 3.40
BK 150612P00047000 P 06/12/15 47.0 3.20 3.95
BK 150612P00047500 P 06/12/15 47.5 3.70 4.45
BK 150612P00048000 P 06/12/15 48.0 4.15 4.95
BK 150612P00048500 P 06/12/15 48.5 4.65 5.45
BK 150612P00049000 P 06/12/15 49.0 5.15 6.05
BK 150612P00049500 P 06/12/15 49.5 5.65 6.55
BK 150612P00050000 P 06/12/15 50.0 6.15 7.05
BK 150612P00050500 P 06/12/15 50.5 6.65 7.55
BK 150612P00051000 P 06/12/15 51.0 7.15 8.05
BK 150612P00051500 P 06/12/15 51.5 7.60 8.55
BK 150612P00052000 P 06/12/15 52.0 8.15 9.05
BK 150612P00052500 P 06/12/15 52.5 8.60 9.55
BK 150612P00053000 P 06/12/15 53.0 9.15 10.05
BK 150619C00019000 C 06/19/15 19.0 23.50 24.80
BK 150619C00020000 C 06/19/15 20.0 21.85 25.15
BK 150619C00021000 C 06/19/15 21.0 20.85 24.15
BK 150619C00022000 C 06/19/15 22.0 19.90 23.15
BK 150619C00023000 C 06/19/15 23.0 19.10 22.15
BK 150619C00024000 C 06/19/15 24.0 17.75 21.20
BK 150619C00025000 C 06/19/15 25.0 16.85 20.15
BK 150619C00026000 C 06/19/15 26.0 15.95 19.10
BK 150619C00027000 C 06/19/15 27.0 15.65 16.95
BK 150619C00028000 C 06/19/15 28.0 14.65 15.95
BK 150619C00029000 C 06/19/15 29.0 13.70 14.95
BK 150619C00030000 C 06/19/15 30.0 12.85 13.95
BK 150619C00031000 C 06/19/15 31.0 11.95 12.95
BK 150619C00032000 C 06/19/15 32.0 10.90 11.95
BK 150619C00033000 C 06/19/15 33.0 9.95 10.95
BK 150619C00034000 C 06/19/15 34.0 9.10 9.90
BK 150619C00034500 C 06/19/15 34.5 8.75 9.35
BK 150619C00035000 C 06/19/15 35.0 8.05 8.90
BK 150619C00035500 C 06/19/15 35.5 7.75 8.35
BK 150619C00036000 C 06/19/15 36.0 7.30 7.85
BK 150619C00036500 C 06/19/15 36.5 6.80 7.35
BK 150619C00037000 C 06/19/15 37.0 6.30 6.85
BK 150619C00037500 C 06/19/15 37.5 5.80 6.35
BK 150619C00038000 C 06/19/15 38.0 5.35 5.85
BK 150619C00038500 C 06/19/15 38.5 4.85 5.35
BK 150619C00039000 C 06/19/15 39.0 4.35 4.85
BK 150619C00039500 C 06/19/15 39.5 3.85 4.35
BK 150619C00040000 C 06/19/15 40.0 3.40 3.90
BK 150619C00040500 C 06/19/15 40.5 2.93 3.40
BK 150619C00041000 C 06/19/15 41.0 2.48 2.90
BK 150619C00041500 C 06/19/15 41.5 2.04 2.44
BK 150619C00042000 C 06/19/15 42.0 1.83 1.99
BK 150619C00042500 C 06/19/15 42.5 1.44 1.58
BK 150619C00043000 C 06/19/15 43.0 1.07 1.16
BK 150619C00043500 C 06/19/15 43.5 0.75 0.80
BK 150619C00044000 C 06/19/15 44.0 0.49 0.54
BK 150619C00044500 C 06/19/15 44.5 0.30 0.36
BK 150619C00045000 C 06/19/15 45.0 0.18 0.20
BK 150619C00045500 C 06/19/15 45.5 0.10 0.12
BK 150619C00046000 C 06/19/15 46.0 0.02 0.08
BK 150619C00046500 C 06/19/15 46.5 0.01 0.09
BK 150619C00047000 C 06/19/15 47.0 0.00 0.09
BK 150619C00047500 C 06/19/15 47.5 0.00 0.06
BK 150619C00048000 C 06/19/15 48.0 0.00 0.04
BK 150619C00048500 C 06/19/15 48.5 0.00 0.03
BK 150619C00049000 C 06/19/15 49.0 0.00 0.05
BK 150619C00049500 C 06/19/15 49.5 0.00 0.03
BK 150619C00050000 C 06/19/15 50.0 0.00 0.03
BK 150619C00050500 C 06/19/15 50.5 0.00 0.03
BK 150619C00051000 C 06/19/15 51.0 0.00 0.03
BK 150619C00051500 C 06/19/15 51.5 0.00 0.03
BK 150619C00052000 C 06/19/15 52.0 0.00 0.03
BK 150619C00053000 C 06/19/15 53.0 0.00 0.03
BK 150619P00019000 P 06/19/15 19.0 0.00 0.01
BK 150619P00020000 P 06/19/15 20.0 0.00 0.02
BK 150619P00021000 P 06/19/15 21.0 0.00 0.02
BK 150619P00022000 P 06/19/15 22.0 0.00 0.03
BK 150619P00023000 P 06/19/15 23.0 0.00 0.02
BK 150619P00024000 P 06/19/15 24.0 0.00 0.03
BK 150619P00025000 P 06/19/15 25.0 0.00 0.02
BK 150619P00026000 P 06/19/15 26.0 0.00 0.02
BK 150619P00027000 P 06/19/15 27.0 0.00 0.03
BK 150619P00028000 P 06/19/15 28.0 0.00 0.03
BK 150619P00029000 P 06/19/15 29.0 0.00 0.03
BK 150619P00030000 P 06/19/15 30.0 0.00 0.03
BK 150619P00031000 P 06/19/15 31.0 0.00 0.03
BK 150619P00032000 P 06/19/15 32.0 0.00 0.03
BK 150619P00033000 P 06/19/15 33.0 0.00 0.04
BK 150619P00034000 P 06/19/15 34.0 0.00 0.05
BK 150619P00034500 P 06/19/15 34.5 0.00 0.05
BK 150619P00035000 P 06/19/15 35.0 0.00 0.06
BK 150619P00035500 P 06/19/15 35.5 0.01 0.08
BK 150619P00036000 P 06/19/15 36.0 0.01 0.08
BK 150619P00036500 P 06/19/15 36.5 0.01 0.08
BK 150619P00037000 P 06/19/15 37.0 0.01 0.08
BK 150619P00037500 P 06/19/15 37.5 0.01 0.09
BK 150619P00038000 P 06/19/15 38.0 0.01 0.10
BK 150619P00038500 P 06/19/15 38.5 0.02 0.10
BK 150619P00039000 P 06/19/15 39.0 0.03 0.10
BK 150619P00039500 P 06/19/15 39.5 0.03 0.12
BK 150619P00040000 P 06/19/15 40.0 0.05 0.14
BK 150619P00040500 P 06/19/15 40.5 0.07 0.10
BK 150619P00041000 P 06/19/15 41.0 0.09 0.13
BK 150619P00041500 P 06/19/15 41.5 0.14 0.16
BK 150619P00042000 P 06/19/15 42.0 0.20 0.23
BK 150619P00042500 P 06/19/15 42.5 0.29 0.32
BK 150619P00043000 P 06/19/15 43.0 0.42 0.45
BK 150619P00043500 P 06/19/15 43.5 0.59 0.64
BK 150619P00044000 P 06/19/15 44.0 0.83 1.08
BK 150619P00044500 P 06/19/15 44.5 1.15 1.27
BK 150619P00045000 P 06/19/15 45.0 1.42 1.83
BK 150619P00045500 P 06/19/15 45.5 1.83 2.28
BK 150619P00046000 P 06/19/15 46.0 2.27 2.67
BK 150619P00046500 P 06/19/15 46.5 2.74 3.25
BK 150619P00047000 P 06/19/15 47.0 3.20 3.75
BK 150619P00047500 P 06/19/15 47.5 3.70 4.20
BK 150619P00048000 P 06/19/15 48.0 4.15 4.70
BK 150619P00048500 P 06/19/15 48.5 4.70 5.25
BK 150619P00049000 P 06/19/15 49.0 5.20 5.75
BK 150619P00049500 P 06/19/15 49.5 5.70 6.25
BK 150619P00050000 P 06/19/15 50.0 6.20 6.75
BK 150619P00050500 P 06/19/15 50.5 6.70 7.25
BK 150619P00051000 P 06/19/15 51.0 7.20 7.80
BK 150619P00051500 P 06/19/15 51.5 7.70 8.25
BK 150619P00052000 P 06/19/15 52.0 8.20 8.75
BK 150619P00053000 P 06/19/15 53.0 9.20 9.80
BK 150626C00035000 C 06/26/15 35.0 8.20 8.85
BK 150626C00035500 C 06/26/15 35.5 7.70 8.35
BK 150626C00036000 C 06/26/15 36.0 7.20 7.90
BK 150626C00036500 C 06/26/15 36.5 6.70 7.40
BK 150626C00037000 C 06/26/15 37.0 6.20 6.90
BK 150626C00037500 C 06/26/15 37.5 5.70 6.40
BK 150626C00038000 C 06/26/15 38.0 5.20 5.90
BK 150626C00038500 C 06/26/15 38.5 4.70 5.40
BK 150626C00039000 C 06/26/15 39.0 4.25 4.90
BK 150626C00039500 C 06/26/15 39.5 3.75 4.40
BK 150626C00040000 C 06/26/15 40.0 3.30 3.95
BK 150626C00040500 C 06/26/15 40.5 2.84 3.45
BK 150626C00041000 C 06/26/15 41.0 2.38 2.98
BK 150626C00041500 C 06/26/15 41.5 1.99 2.52
BK 150626C00042000 C 06/26/15 42.0 1.65 2.08
BK 150626C00042500 C 06/26/15 42.5 1.49 1.67
BK 150626C00043000 C 06/26/15 43.0 1.13 1.31
BK 150626C00043500 C 06/26/15 43.5 0.84 0.93
BK 150626C00044000 C 06/26/15 44.0 0.58 0.68
BK 150626C00044500 C 06/26/15 44.5 0.39 0.46
BK 150626C00045000 C 06/26/15 45.0 0.25 0.30
BK 150626C00045500 C 06/26/15 45.5 0.15 0.19
BK 150626C00046000 C 06/26/15 46.0 0.08 0.12
BK 150626C00046500 C 06/26/15 46.5 0.02 0.13
BK 150626C00047000 C 06/26/15 47.0 0.01 0.18
BK 150626C00047500 C 06/26/15 47.5 0.00 0.17
BK 150626C00048000 C 06/26/15 48.0 0.00 0.19
BK 150626C00048500 C 06/26/15 48.5 0.00 0.18
BK 150626C00049000 C 06/26/15 49.0 0.00 0.18
BK 150626C00049500 C 06/26/15 49.5 0.00 0.18
BK 150626C00050000 C 06/26/15 50.0 0.00 0.18
BK 150626C00050500 C 06/26/15 50.5 0.00 0.18
BK 150626C00051000 C 06/26/15 51.0 0.00 0.18
BK 150626C00051500 C 06/26/15 51.5 0.00 0.18
BK 150626C00052000 C 06/26/15 52.0 0.00 0.18
BK 150626C00052500 C 06/26/15 52.5 0.00 0.18
BK 150626C00053000 C 06/26/15 53.0 0.00 0.18
BK 150626P00035000 P 06/26/15 35.0 0.01 0.21
BK 150626P00035500 P 06/26/15 35.5 0.01 0.19
BK 150626P00036000 P 06/26/15 36.0 0.01 0.18
BK 150626P00036500 P 06/26/15 36.5 0.01 0.20
BK 150626P00037000 P 06/26/15 37.0 0.01 0.20
BK 150626P00037500 P 06/26/15 37.5 0.01 0.20
BK 150626P00038000 P 06/26/15 38.0 0.02 0.21
BK 150626P00038500 P 06/26/15 38.5 0.03 0.23
BK 150626P00039000 P 06/26/15 39.0 0.05 0.20
BK 150626P00039500 P 06/26/15 39.5 0.06 0.27
BK 150626P00040000 P 06/26/15 40.0 0.08 0.30
BK 150626P00040500 P 06/26/15 40.5 0.10 0.33
BK 150626P00041000 P 06/26/15 41.0 0.14 0.20
BK 150626P00041500 P 06/26/15 41.5 0.18 0.23
BK 150626P00042000 P 06/26/15 42.0 0.25 0.32
BK 150626P00042500 P 06/26/15 42.5 0.35 0.40
BK 150626P00043000 P 06/26/15 43.0 0.49 0.54
BK 150626P00043500 P 06/26/15 43.5 0.67 0.74
BK 150626P00044000 P 06/26/15 44.0 0.91 1.24
BK 150626P00044500 P 06/26/15 44.5 1.21 1.58
BK 150626P00045000 P 06/26/15 45.0 1.46 1.97
BK 150626P00045500 P 06/26/15 45.5 1.85 2.44
BK 150626P00046000 P 06/26/15 46.0 2.29 2.90
BK 150626P00046500 P 06/26/15 46.5 2.74 3.40
BK 150626P00047000 P 06/26/15 47.0 3.20 3.85
BK 150626P00047500 P 06/26/15 47.5 3.70 4.40
BK 150626P00048000 P 06/26/15 48.0 4.20 4.85
BK 150626P00048500 P 06/26/15 48.5 4.65 5.35
BK 150626P00049000 P 06/26/15 49.0 5.15 5.85
BK 150626P00049500 P 06/26/15 49.5 5.65 6.35
BK 150626P00050000 P 06/26/15 50.0 6.15 6.85
BK 150626P00050500 P 06/26/15 50.5 6.65 7.40
BK 150626P00051000 P 06/26/15 51.0 7.15 7.85
BK 150626P00051500 P 06/26/15 51.5 7.65 8.35
BK 150626P00052000 P 06/26/15 52.0 8.15 8.85
BK 150626P00052500 P 06/26/15 52.5 8.65 9.35
BK 150626P00053000 P 06/26/15 53.0 9.15 9.85
BK 150702C00035000 C 07/02/15 35.0 8.00 8.95
BK 150702C00036000 C 07/02/15 36.0 6.95 8.00
BK 150702C00036500 C 07/02/15 36.5 6.50 7.45
BK 150702C00037000 C 07/02/15 37.0 6.00 6.95
BK 150702C00037500 C 07/02/15 37.5 5.55 6.45
BK 150702C00038000 C 07/02/15 38.0 5.05 5.95
BK 150702C00038500 C 07/02/15 38.5 4.65 5.50
BK 150702C00039000 C 07/02/15 39.0 4.15 4.95
BK 150702C00039500 C 07/02/15 39.5 3.70 4.45
BK 150702C00040000 C 07/02/15 40.0 3.20 4.00
BK 150702C00040500 C 07/02/15 40.5 2.75 3.50
BK 150702C00041000 C 07/02/15 41.0 2.31 3.05
BK 150702C00041500 C 07/02/15 41.5 2.00 2.62
BK 150702C00042000 C 07/02/15 42.0 1.91 2.16
BK 150702C00042500 C 07/02/15 42.5 1.54 1.75
BK 150702C00043000 C 07/02/15 43.0 1.19 1.39
BK 150702C00043500 C 07/02/15 43.5 0.89 1.03
BK 150702C00044000 C 07/02/15 44.0 0.65 0.76
BK 150702C00044500 C 07/02/15 44.5 0.45 0.55
BK 150702C00045000 C 07/02/15 45.0 0.29 0.39
BK 150702C00045500 C 07/02/15 45.5 0.19 0.27
BK 150702C00046000 C 07/02/15 46.0 0.00 0.19
BK 150702C00046500 C 07/02/15 46.5 0.00 0.13
BK 150702C00047000 C 07/02/15 47.0 0.00 0.16
BK 150702C00047500 C 07/02/15 47.5 0.00 0.14
BK 150702C00048000 C 07/02/15 48.0 0.00 0.16
BK 150702C00048500 C 07/02/15 48.5 0.00 0.16
BK 150702C00049000 C 07/02/15 49.0 0.00 0.15
BK 150702C00049500 C 07/02/15 49.5 0.00 0.16
BK 150702C00050000 C 07/02/15 50.0 0.00 0.15
BK 150702C00050500 C 07/02/15 50.5 0.00 0.16
BK 150702C00051000 C 07/02/15 51.0 0.00 0.15
BK 150702C00051500 C 07/02/15 51.5 0.00 0.17
BK 150702C00052000 C 07/02/15 52.0 0.00 0.17
BK 150702C00052500 C 07/02/15 52.5 0.00 0.17
BK 150702C00053000 C 07/02/15 53.0 0.00 0.16
BK 150702P00035000 P 07/02/15 35.0 0.00 0.18
BK 150702P00036000 P 07/02/15 36.0 0.00 0.18
BK 150702P00036500 P 07/02/15 36.5 0.00 0.18
BK 150702P00037000 P 07/02/15 37.0 0.00 0.19
BK 150702P00037500 P 07/02/15 37.5 0.01 0.19
BK 150702P00038000 P 07/02/15 38.0 0.02 0.20
BK 150702P00038500 P 07/02/15 38.5 0.02 0.23
BK 150702P00039000 P 07/02/15 39.0 0.03 0.21
BK 150702P00039500 P 07/02/15 39.5 0.04 0.26
BK 150702P00040000 P 07/02/15 40.0 0.06 0.29
BK 150702P00040500 P 07/02/15 40.5 0.09 0.34
BK 150702P00041000 P 07/02/15 41.0 0.18 0.32
BK 150702P00041500 P 07/02/15 41.5 0.23 0.39
BK 150702P00042000 P 07/02/15 42.0 0.30 0.47
BK 150702P00042500 P 07/02/15 42.5 0.40 0.50
BK 150702P00043000 P 07/02/15 43.0 0.54 0.65
BK 150702P00043500 P 07/02/15 43.5 0.73 0.86
BK 150702P00044000 P 07/02/15 44.0 0.96 1.12
BK 150702P00044500 P 07/02/15 44.5 1.25 1.73
BK 150702P00045000 P 07/02/15 45.0 1.52 2.10
BK 150702P00045500 P 07/02/15 45.5 1.86 2.56
BK 150702P00046000 P 07/02/15 46.0 2.30 3.05
BK 150702P00046500 P 07/02/15 46.5 2.69 3.50
BK 150702P00047000 P 07/02/15 47.0 3.20 4.00
BK 150702P00047500 P 07/02/15 47.5 3.60 4.50
BK 150702P00048000 P 07/02/15 48.0 4.05 4.95
BK 150702P00048500 P 07/02/15 48.5 4.55 5.50
BK 150702P00049000 P 07/02/15 49.0 5.05 6.10
BK 150702P00049500 P 07/02/15 49.5 5.50 6.65
BK 150702P00050000 P 07/02/15 50.0 5.95 7.25
BK 150702P00050500 P 07/02/15 50.5 6.50 7.65
BK 150702P00051000 P 07/02/15 51.0 6.75 8.25
BK 150702P00051500 P 07/02/15 51.5 6.85 9.40
BK 150702P00052000 P 07/02/15 52.0 7.35 9.50
BK 150702P00052500 P 07/02/15 52.5 7.85 10.00
BK 150702P00053000 P 07/02/15 53.0 8.85 10.05
BK 150717C00034000 C 07/17/15 34.0 9.20 9.90
BK 150717C00035000 C 07/17/15 35.0 8.15 8.90
BK 150717C00036000 C 07/17/15 36.0 7.40 7.90
BK 150717C00037000 C 07/17/15 37.0 6.30 6.90
BK 150717C00038000 C 07/17/15 38.0 5.40 5.95
BK 150717C00039000 C 07/17/15 39.0 4.50 5.00
BK 150717C00040000 C 07/17/15 40.0 3.55 4.05
BK 150717C00041000 C 07/17/15 41.0 2.70 3.20
BK 150717C00042000 C 07/17/15 42.0 2.16 2.35
BK 150717C00043000 C 07/17/15 43.0 1.46 1.62
BK 150717C00044000 C 07/17/15 44.0 0.90 1.03
BK 150717C00045000 C 07/17/15 45.0 0.52 0.61
BK 150717C00046000 C 07/17/15 46.0 0.27 0.32
BK 150717C00047000 C 07/17/15 47.0 0.08 0.16
BK 150717C00048000 C 07/17/15 48.0 0.02 0.09
BK 150717C00049000 C 07/17/15 49.0 0.01 0.09
BK 150717C00050000 C 07/17/15 50.0 0.00 0.08
BK 150717C00055000 C 07/17/15 55.0 0.00 0.07
BK 150717C00060000 C 07/17/15 60.0 0.00 0.06
BK 150717P00034000 P 07/17/15 34.0 0.02 0.11
BK 150717P00035000 P 07/17/15 35.0 0.02 0.11
BK 150717P00036000 P 07/17/15 36.0 0.04 0.13
BK 150717P00037000 P 07/17/15 37.0 0.06 0.14
BK 150717P00038000 P 07/17/15 38.0 0.09 0.19
BK 150717P00039000 P 07/17/15 39.0 0.14 0.24
BK 150717P00040000 P 07/17/15 40.0 0.22 0.29
BK 150717P00041000 P 07/17/15 41.0 0.32 0.38
BK 150717P00042000 P 07/17/15 42.0 0.51 0.59
BK 150717P00043000 P 07/17/15 43.0 0.78 0.87
BK 150717P00044000 P 07/17/15 44.0 1.20 1.44
BK 150717P00045000 P 07/17/15 45.0 1.77 2.19
BK 150717P00046000 P 07/17/15 46.0 2.49 2.94
BK 150717P00047000 P 07/17/15 47.0 3.30 3.85
BK 150717P00048000 P 07/17/15 48.0 4.25 4.85
BK 150717P00049000 P 07/17/15 49.0 5.20 5.90
BK 150717P00050000 P 07/17/15 50.0 6.20 6.70
BK 150717P00055000 P 07/17/15 55.0 10.80 12.40
BK 150717P00060000 P 07/17/15 60.0 16.00 16.70
BK 150918C00021000 C 09/18/15 21.0 22.30 23.05
BK 150918C00022000 C 09/18/15 22.0 20.45 22.40
BK 150918C00023000 C 09/18/15 23.0 19.65 21.20
BK 150918C00024000 C 09/18/15 24.0 18.65 20.25
BK 150918C00025000 C 09/18/15 25.0 17.65 19.25
BK 150918C00026000 C 09/18/15 26.0 16.65 18.25
BK 150918C00027000 C 09/18/15 27.0 15.65 17.20
BK 150918C00028000 C 09/18/15 28.0 14.70 16.25
BK 150918C00029000 C 09/18/15 29.0 13.70 15.25
BK 150918C00030000 C 09/18/15 30.0 12.90 14.05
BK 150918C00031000 C 09/18/15 31.0 12.35 13.25
BK 150918C00032000 C 09/18/15 32.0 10.95 12.20
BK 150918C00033000 C 09/18/15 33.0 10.05 11.00
BK 150918C00034000 C 09/18/15 34.0 9.05 10.05
BK 150918C00035000 C 09/18/15 35.0 8.25 8.95
BK 150918C00036000 C 09/18/15 36.0 7.30 8.00
BK 150918C00037000 C 09/18/15 37.0 6.50 7.05
BK 150918C00038000 C 09/18/15 38.0 5.60 6.10
BK 150918C00039000 C 09/18/15 39.0 4.70 5.20
BK 150918C00040000 C 09/18/15 40.0 4.05 4.35
BK 150918C00041000 C 09/18/15 41.0 3.30 3.55
BK 150918C00042000 C 09/18/15 42.0 2.52 2.78
BK 150918C00043000 C 09/18/15 43.0 1.84 2.02
BK 150918C00044000 C 09/18/15 44.0 1.43 1.51
BK 150918C00045000 C 09/18/15 45.0 0.98 1.08
BK 150918C00046000 C 09/18/15 46.0 0.63 0.73
BK 150918C00047000 C 09/18/15 47.0 0.32 0.48
BK 150918C00048000 C 09/18/15 48.0 0.16 0.30
BK 150918C00049000 C 09/18/15 49.0 0.08 0.22
BK 150918C00050000 C 09/18/15 50.0 0.04 0.16
BK 150918P00021000 P 09/18/15 21.0 0.00 0.04
BK 150918P00022000 P 09/18/15 22.0 0.00 0.05
BK 150918P00023000 P 09/18/15 23.0 0.00 0.05
BK 150918P00024000 P 09/18/15 24.0 0.01 0.06
BK 150918P00025000 P 09/18/15 25.0 0.01 0.07
BK 150918P00026000 P 09/18/15 26.0 0.01 0.10
BK 150918P00027000 P 09/18/15 27.0 0.02 0.11
BK 150918P00028000 P 09/18/15 28.0 0.03 0.15
BK 150918P00029000 P 09/18/15 29.0 0.05 0.16
BK 150918P00030000 P 09/18/15 30.0 0.03 0.17
BK 150918P00031000 P 09/18/15 31.0 0.05 0.17
BK 150918P00032000 P 09/18/15 32.0 0.07 0.18
BK 150918P00033000 P 09/18/15 33.0 0.09 0.17
BK 150918P00034000 P 09/18/15 34.0 0.11 0.17
BK 150918P00035000 P 09/18/15 35.0 0.14 0.27
BK 150918P00036000 P 09/18/15 36.0 0.18 0.32
BK 150918P00037000 P 09/18/15 37.0 0.24 0.38
BK 150918P00038000 P 09/18/15 38.0 0.33 0.46
BK 150918P00039000 P 09/18/15 39.0 0.44 0.49
BK 150918P00040000 P 09/18/15 40.0 0.58 0.64
BK 150918P00041000 P 09/18/15 41.0 0.78 0.99
BK 150918P00042000 P 09/18/15 42.0 1.03 1.25
BK 150918P00043000 P 09/18/15 43.0 1.38 1.48
BK 150918P00044000 P 09/18/15 44.0 1.82 1.99
BK 150918P00045000 P 09/18/15 45.0 2.37 2.77
BK 150918P00046000 P 09/18/15 46.0 3.00 3.45
BK 150918P00047000 P 09/18/15 47.0 3.75 4.25
BK 150918P00048000 P 09/18/15 48.0 4.60 5.10
BK 150918P00049000 P 09/18/15 49.0 5.45 6.00
BK 150918P00050000 P 09/18/15 50.0 6.35 6.95
BK 151218C00025000 C 12/18/15 25.0 17.75 19.25
BK 151218C00026000 C 12/18/15 26.0 16.65 18.30
BK 151218C00027000 C 12/18/15 27.0 15.70 17.30
BK 151218C00028000 C 12/18/15 28.0 14.70 17.15
BK 151218C00029000 C 12/18/15 29.0 13.75 15.35
BK 151218C00030000 C 12/18/15 30.0 12.75 14.35
BK 151218C00031000 C 12/18/15 31.0 11.75 14.20
BK 151218C00032000 C 12/18/15 32.0 10.80 12.35
BK 151218C00033000 C 12/18/15 33.0 9.80 12.20
BK 151218C00034000 C 12/18/15 34.0 9.25 10.10
BK 151218C00035000 C 12/18/15 35.0 8.40 9.15
BK 151218C00036000 C 12/18/15 36.0 7.55 8.20
BK 151218C00037000 C 12/18/15 37.0 6.70 7.30
BK 151218C00038000 C 12/18/15 38.0 5.80 6.45
BK 151218C00039000 C 12/18/15 39.0 5.00 5.65
BK 151218C00040000 C 12/18/15 40.0 4.45 4.85
BK 151218C00041000 C 12/18/15 41.0 3.65 4.10
BK 151218C00042000 C 12/18/15 42.0 2.98 3.40
BK 151218C00043000 C 12/18/15 43.0 2.34 2.79
BK 151218C00044000 C 12/18/15 44.0 2.09 2.23
BK 151218C00045000 C 12/18/15 45.0 1.57 1.77
BK 151218C00046000 C 12/18/15 46.0 1.25 1.37
BK 151218C00047000 C 12/18/15 47.0 0.86 1.04
BK 151218C00048000 C 12/18/15 48.0 0.52 0.79
BK 151218C00049000 C 12/18/15 49.0 0.35 0.59
BK 151218C00050000 C 12/18/15 50.0 0.24 0.45
BK 151218P00025000 P 12/18/15 25.0 0.05 0.21
BK 151218P00026000 P 12/18/15 26.0 0.06 0.18
BK 151218P00027000 P 12/18/15 27.0 0.07 0.17
BK 151218P00028000 P 12/18/15 28.0 0.11 0.21
BK 151218P00029000 P 12/18/15 29.0 0.13 0.28
BK 151218P00030000 P 12/18/15 30.0 0.14 0.31
BK 151218P00031000 P 12/18/15 31.0 0.17 0.34
BK 151218P00032000 P 12/18/15 32.0 0.23 0.38
BK 151218P00033000 P 12/18/15 33.0 0.26 0.44
BK 151218P00034000 P 12/18/15 34.0 0.32 0.50
BK 151218P00035000 P 12/18/15 35.0 0.42 0.59
BK 151218P00036000 P 12/18/15 36.0 0.51 0.69
BK 151218P00037000 P 12/18/15 37.0 0.63 0.82
BK 151218P00038000 P 12/18/15 38.0 0.76 0.99
BK 151218P00039000 P 12/18/15 39.0 0.95 1.20
BK 151218P00040000 P 12/18/15 40.0 1.18 1.44
BK 151218P00041000 P 12/18/15 41.0 1.45 1.57
BK 151218P00042000 P 12/18/15 42.0 1.78 1.90
BK 151218P00043000 P 12/18/15 43.0 2.17 2.29
BK 151218P00044000 P 12/18/15 44.0 2.62 2.79
BK 151218P00045000 P 12/18/15 45.0 3.15 3.50
BK 151218P00046000 P 12/18/15 46.0 3.75 4.30
BK 151218P00047000 P 12/18/15 47.0 4.40 5.00
BK 151218P00048000 P 12/18/15 48.0 5.10 5.80
BK 151218P00049000 P 12/18/15 49.0 5.95 6.60
BK 151218P00050000 P 12/18/15 50.0 6.80 7.45
BK 160115C00018000 C 01/15/16 18.0 24.50 26.45
BK 160115C00020000 C 01/15/16 20.0 22.50 24.35
BK 160115C00021000 C 01/15/16 21.0 21.45 23.45
BK 160115C00022000 C 01/15/16 22.0 20.45 22.45
BK 160115C00023000 C 01/15/16 23.0 19.65 22.10
BK 160115C00024000 C 01/15/16 24.0 18.70 21.10
BK 160115C00025000 C 01/15/16 25.0 17.70 19.25
BK 160115C00026000 C 01/15/16 26.0 16.70 19.15
BK 160115C00027000 C 01/15/16 27.0 15.70 18.15
BK 160115C00028000 C 01/15/16 28.0 14.75 16.30
BK 160115C00029000 C 01/15/16 29.0 13.75 15.35
BK 160115C00030000 C 01/15/16 30.0 12.75 14.35
BK 160115C00031000 C 01/15/16 31.0 11.80 14.30
BK 160115C00032000 C 01/15/16 32.0 11.40 12.05
BK 160115C00033000 C 01/15/16 33.0 10.25 11.20
BK 160115C00034000 C 01/15/16 34.0 9.30 10.20
BK 160115C00035000 C 01/15/16 35.0 8.50 9.25
BK 160115C00036000 C 01/15/16 36.0 7.65 8.35
BK 160115C00037000 C 01/15/16 37.0 6.80 7.45
BK 160115C00038000 C 01/15/16 38.0 5.95 6.65
BK 160115C00039000 C 01/15/16 39.0 5.35 5.85
BK 160115C00040000 C 01/15/16 40.0 4.40 5.10
BK 160115C00041000 C 01/15/16 41.0 3.70 4.30
BK 160115C00042000 C 01/15/16 42.0 3.10 3.65
BK 160115C00043000 C 01/15/16 43.0 2.79 3.05
BK 160115C00044000 C 01/15/16 44.0 2.26 2.39
BK 160115C00045000 C 01/15/16 45.0 1.80 1.94
BK 160115C00046000 C 01/15/16 46.0 1.41 1.54
BK 160115C00047000 C 01/15/16 47.0 1.06 1.21
BK 160115C00048000 C 01/15/16 48.0 0.67 0.97
BK 160115C00049000 C 01/15/16 49.0 0.47 0.76
BK 160115C00050000 C 01/15/16 50.0 0.32 0.59
BK 160115P00018000 P 01/15/16 18.0 0.01 0.08
BK 160115P00020000 P 01/15/16 20.0 0.03 0.11
BK 160115P00021000 P 01/15/16 21.0 0.04 0.15
BK 160115P00022000 P 01/15/16 22.0 0.04 0.22
BK 160115P00023000 P 01/15/16 23.0 0.05 0.22
BK 160115P00024000 P 01/15/16 24.0 0.06 0.24
BK 160115P00025000 P 01/15/16 25.0 0.07 0.25
BK 160115P00026000 P 01/15/16 26.0 0.08 0.27
BK 160115P00027000 P 01/15/16 27.0 0.10 0.28
BK 160115P00028000 P 01/15/16 28.0 0.12 0.31
BK 160115P00029000 P 01/15/16 29.0 0.14 0.34
BK 160115P00030000 P 01/15/16 30.0 0.16 0.36
BK 160115P00031000 P 01/15/16 31.0 0.21 0.41
BK 160115P00032000 P 01/15/16 32.0 0.30 0.49
BK 160115P00033000 P 01/15/16 33.0 0.31 0.53
BK 160115P00034000 P 01/15/16 34.0 0.38 0.60
BK 160115P00035000 P 01/15/16 35.0 0.47 0.69
BK 160115P00036000 P 01/15/16 36.0 0.59 0.77
BK 160115P00037000 P 01/15/16 37.0 0.72 0.97
BK 160115P00038000 P 01/15/16 38.0 0.89 1.16
BK 160115P00039000 P 01/15/16 39.0 1.09 1.38
BK 160115P00040000 P 01/15/16 40.0 1.34 1.59
BK 160115P00041000 P 01/15/16 41.0 1.63 1.74
BK 160115P00042000 P 01/15/16 42.0 1.98 2.09
BK 160115P00043000 P 01/15/16 43.0 2.36 2.48
BK 160115P00044000 P 01/15/16 44.0 2.76 2.92
BK 160115P00045000 P 01/15/16 45.0 3.35 3.55
BK 160115P00046000 P 01/15/16 46.0 3.85 4.30
BK 160115P00047000 P 01/15/16 47.0 4.60 5.20
BK 160115P00048000 P 01/15/16 48.0 5.25 5.90
BK 160115P00049000 P 01/15/16 49.0 6.00 6.75
BK 160115P00050000 P 01/15/16 50.0 6.90 7.65
BK 170120C00020000 C 01/20/17 20.0 22.25 24.65
BK 170120C00023000 C 01/20/17 23.0 18.35 22.80
BK 170120C00025000 C 01/20/17 25.0 16.40 20.90
BK 170120C00028000 C 01/20/17 28.0 15.20 16.90
BK 170120C00030000 C 01/20/17 30.0 13.45 14.45
BK 170120C00033000 C 01/20/17 33.0 10.80 12.50
BK 170120C00035000 C 01/20/17 35.0 9.25 10.35
BK 170120C00037000 C 01/20/17 37.0 7.75 8.90
BK 170120C00040000 C 01/20/17 40.0 5.70 6.85
BK 170120C00042000 C 01/20/17 42.0 4.90 5.65
BK 170120C00045000 C 01/20/17 45.0 3.10 4.15
BK 170120C00047000 C 01/20/17 47.0 2.59 3.30
BK 170120C00050000 C 01/20/17 50.0 1.47 2.29
BK 170120C00055000 C 01/20/17 55.0 0.59 1.21
BK 170120C00060000 C 01/20/17 60.0 0.19 0.65
BK 170120P00020000 P 01/20/17 20.0 0.15 0.75
BK 170120P00023000 P 01/20/17 23.0 0.26 0.87
BK 170120P00025000 P 01/20/17 25.0 0.43 0.75
BK 170120P00028000 P 01/20/17 28.0 0.55 1.16
BK 170120P00030000 P 01/20/17 30.0 0.78 0.98
BK 170120P00033000 P 01/20/17 33.0 1.18 1.61
BK 170120P00035000 P 01/20/17 35.0 1.55 2.03
BK 170120P00037000 P 01/20/17 37.0 2.02 2.30
BK 170120P00040000 P 01/20/17 40.0 3.00 3.60
BK 170120P00042000 P 01/20/17 42.0 3.70 4.35
BK 170120P00045000 P 01/20/17 45.0 5.10 5.95
BK 170120P00047000 P 01/20/17 47.0 6.25 7.20
BK 170120P00050000 P 01/20/17 50.0 8.25 9.35
BK 170120P00055000 P 01/20/17 55.0 12.15 13.90
BK 170120P00060000 P 01/20/17 60.0 16.65 17.85

OPRA data is delayed 15 minutes.