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

Bank Of New York Mellon Corporation (BK)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 141024C00025000 C 10/24/14 25.0 10.35 12.60
BK 141024C00026000 C 10/24/14 26.0 8.55 12.55
BK 141024C00027000 C 10/24/14 27.0 7.70 11.60
BK 141024C00028000 C 10/24/14 28.0 6.80 10.40
BK 141024C00028500 C 10/24/14 28.5 6.35 9.75
BK 141024C00029000 C 10/24/14 29.0 5.40 9.75
BK 141024C00029500 C 10/24/14 29.5 6.55 7.85
BK 141024C00030000 C 10/24/14 30.0 6.05 7.65
BK 141024C00030500 C 10/24/14 30.5 4.50 6.85
BK 141024C00031000 C 10/24/14 31.0 5.10 6.80
BK 141024C00031500 C 10/24/14 31.5 3.50 5.90
BK 141024C00032000 C 10/24/14 32.0 4.30 5.15
BK 141024C00032500 C 10/24/14 32.5 3.80 4.65
BK 141024C00033000 C 10/24/14 33.0 3.30 4.05
BK 141024C00033500 C 10/24/14 33.5 2.84 3.55
BK 141024C00034000 C 10/24/14 34.0 2.34 3.05
BK 141024C00034500 C 10/24/14 34.5 1.81 2.55
BK 141024C00035000 C 10/24/14 35.0 1.34 1.97
BK 141024C00035500 C 10/24/14 35.5 0.87 1.46
BK 141024C00036000 C 10/24/14 36.0 0.43 0.85
BK 141024C00036500 C 10/24/14 36.5 0.12 0.18
BK 141024C00037000 C 10/24/14 37.0 0.01 0.08
BK 141024C00037500 C 10/24/14 37.5 0.00 0.07
BK 141024C00038000 C 10/24/14 38.0 0.00 0.09
BK 141024C00038500 C 10/24/14 38.5 0.00 0.09
BK 141024C00039000 C 10/24/14 39.0 0.00 0.09
BK 141024C00039500 C 10/24/14 39.5 0.00 0.09
BK 141024C00040000 C 10/24/14 40.0 0.00 0.09
BK 141024C00040500 C 10/24/14 40.5 0.00 0.14
BK 141024C00041000 C 10/24/14 41.0 0.00 0.13
BK 141024C00041500 C 10/24/14 41.5 0.00 0.14
BK 141024C00042000 C 10/24/14 42.0 0.00 0.14
BK 141024C00042500 C 10/24/14 42.5 0.00 0.14
BK 141024C00043000 C 10/24/14 43.0 0.00 0.14
BK 141024C00043500 C 10/24/14 43.5 0.00 0.14
BK 141024C00044000 C 10/24/14 44.0 0.00 0.14
BK 141024C00044500 C 10/24/14 44.5 0.00 0.14
BK 141024C00045000 C 10/24/14 45.0 0.00 0.14
BK 141024C00045500 C 10/24/14 45.5 0.00 0.14
BK 141024C00046000 C 10/24/14 46.0 0.00 0.14
BK 141024C00046500 C 10/24/14 46.5 0.00 0.14
BK 141024C00047000 C 10/24/14 47.0 0.00 0.14
BK 141024C00047500 C 10/24/14 47.5 0.00 0.14
BK 141024C00048000 C 10/24/14 48.0 0.00 0.14
BK 141024C00048500 C 10/24/14 48.5 0.00 0.14
BK 141024P00025000 P 10/24/14 25.0 0.00 0.14
BK 141024P00026000 P 10/24/14 26.0 0.00 0.14
BK 141024P00027000 P 10/24/14 27.0 0.00 0.14
BK 141024P00028000 P 10/24/14 28.0 0.00 0.14
BK 141024P00028500 P 10/24/14 28.5 0.00 0.14
BK 141024P00029000 P 10/24/14 29.0 0.00 0.14
BK 141024P00029500 P 10/24/14 29.5 0.00 0.14
BK 141024P00030000 P 10/24/14 30.0 0.00 0.14
BK 141024P00030500 P 10/24/14 30.5 0.00 0.14
BK 141024P00031000 P 10/24/14 31.0 0.00 0.14
BK 141024P00031500 P 10/24/14 31.5 0.00 0.14
BK 141024P00032000 P 10/24/14 32.0 0.00 0.15
BK 141024P00032500 P 10/24/14 32.5 0.00 0.14
BK 141024P00033000 P 10/24/14 33.0 0.00 0.14
BK 141024P00033500 P 10/24/14 33.5 0.00 0.16
BK 141024P00034000 P 10/24/14 34.0 0.00 0.14
BK 141024P00034500 P 10/24/14 34.5 0.00 0.13
BK 141024P00035000 P 10/24/14 35.0 0.00 0.09
BK 141024P00035500 P 10/24/14 35.5 0.04 0.10
BK 141024P00036000 P 10/24/14 36.0 0.14 0.19
BK 141024P00036500 P 10/24/14 36.5 0.36 0.45
BK 141024P00037000 P 10/24/14 37.0 0.60 0.86
BK 141024P00037500 P 10/24/14 37.5 0.75 1.35
BK 141024P00038000 P 10/24/14 38.0 1.22 1.85
BK 141024P00038500 P 10/24/14 38.5 1.92 2.34
BK 141024P00039000 P 10/24/14 39.0 2.11 2.84
BK 141024P00039500 P 10/24/14 39.5 2.58 3.35
BK 141024P00040000 P 10/24/14 40.0 2.98 3.85
BK 141024P00040500 P 10/24/14 40.5 3.55 4.35
BK 141024P00041000 P 10/24/14 41.0 4.00 4.85
BK 141024P00041500 P 10/24/14 41.5 4.60 5.35
BK 141024P00042000 P 10/24/14 42.0 4.95 5.85
BK 141024P00042500 P 10/24/14 42.5 5.45 6.40
BK 141024P00043000 P 10/24/14 43.0 5.90 6.90
BK 141024P00043500 P 10/24/14 43.5 6.45 7.40
BK 141024P00044000 P 10/24/14 44.0 6.85 7.85
BK 141024P00044500 P 10/24/14 44.5 7.35 8.55
BK 141024P00045000 P 10/24/14 45.0 7.85 8.90
BK 141024P00045500 P 10/24/14 45.5 8.35 9.50
BK 141024P00046000 P 10/24/14 46.0 8.95 9.90
BK 141024P00046500 P 10/24/14 46.5 8.85 10.60
BK 141024P00047000 P 10/24/14 47.0 9.45 11.30
BK 141024P00047500 P 10/24/14 47.5 10.05 11.65
BK 141024P00048000 P 10/24/14 48.0 10.55 12.15
BK 141024P00048500 P 10/24/14 48.5 11.05 12.65
BK 141031C00027000 C 10/31/14 27.0 9.30 10.30
BK 141031C00028000 C 10/31/14 28.0 8.25 9.30
BK 141031C00029000 C 10/31/14 29.0 7.30 8.30
BK 141031C00030000 C 10/31/14 30.0 6.10 7.50
BK 141031C00031000 C 10/31/14 31.0 3.90 6.10
BK 141031C00031500 C 10/31/14 31.5 3.40 5.60
BK 141031C00032000 C 10/31/14 32.0 4.30 5.05
BK 141031C00032500 C 10/31/14 32.5 3.75 4.55
BK 141031C00033000 C 10/31/14 33.0 3.35 4.05
BK 141031C00033500 C 10/31/14 33.5 2.85 3.55
BK 141031C00034000 C 10/31/14 34.0 2.35 3.05
BK 141031C00034500 C 10/31/14 34.5 1.84 2.53
BK 141031C00035000 C 10/31/14 35.0 1.37 1.97
BK 141031C00035500 C 10/31/14 35.5 0.95 1.36
BK 141031C00036000 C 10/31/14 36.0 0.59 0.67
BK 141031C00036500 C 10/31/14 36.5 0.33 0.38
BK 141031C00037000 C 10/31/14 37.0 0.16 0.20
BK 141031C00037500 C 10/31/14 37.5 0.06 0.16
BK 141031C00038000 C 10/31/14 38.0 0.01 0.12
BK 141031C00038500 C 10/31/14 38.5 0.00 0.09
BK 141031C00039000 C 10/31/14 39.0 0.00 0.09
BK 141031C00039500 C 10/31/14 39.5 0.00 0.10
BK 141031C00040000 C 10/31/14 40.0 0.00 0.09
BK 141031C00040500 C 10/31/14 40.5 0.00 0.09
BK 141031C00041000 C 10/31/14 41.0 0.00 0.09
BK 141031C00041500 C 10/31/14 41.5 0.00 0.09
BK 141031C00042000 C 10/31/14 42.0 0.00 0.09
BK 141031C00042500 C 10/31/14 42.5 0.00 0.09
BK 141031C00043000 C 10/31/14 43.0 0.00 0.14
BK 141031C00043500 C 10/31/14 43.5 0.00 0.14
BK 141031C00044000 C 10/31/14 44.0 0.00 0.16
BK 141031C00044500 C 10/31/14 44.5 0.00 0.17
BK 141031C00045000 C 10/31/14 45.0 0.00 0.17
BK 141031C00045500 C 10/31/14 45.5 0.00 0.16
BK 141031C00046000 C 10/31/14 46.0 0.00 0.16
BK 141031C00046500 C 10/31/14 46.5 0.00 0.16
BK 141031C00047000 C 10/31/14 47.0 0.00 0.17
BK 141031C00047500 C 10/31/14 47.5 0.00 0.15
BK 141031C00048000 C 10/31/14 48.0 0.00 0.16
BK 141031P00027000 P 10/31/14 27.0 0.00 0.15
BK 141031P00028000 P 10/31/14 28.0 0.00 0.15
BK 141031P00029000 P 10/31/14 29.0 0.00 0.15
BK 141031P00030000 P 10/31/14 30.0 0.00 0.20
BK 141031P00031000 P 10/31/14 31.0 0.00 0.15
BK 141031P00031500 P 10/31/14 31.5 0.00 0.16
BK 141031P00032000 P 10/31/14 32.0 0.00 0.15
BK 141031P00032500 P 10/31/14 32.5 0.00 0.16
BK 141031P00033000 P 10/31/14 33.0 0.00 0.16
BK 141031P00033500 P 10/31/14 33.5 0.00 0.16
BK 141031P00034000 P 10/31/14 34.0 0.00 0.14
BK 141031P00034500 P 10/31/14 34.5 0.01 0.16
BK 141031P00035000 P 10/31/14 35.0 0.10 0.16
BK 141031P00035500 P 10/31/14 35.5 0.19 0.26
BK 141031P00036000 P 10/31/14 36.0 0.35 0.40
BK 141031P00036500 P 10/31/14 36.5 0.58 0.66
BK 141031P00037000 P 10/31/14 37.0 0.80 1.01
BK 141031P00037500 P 10/31/14 37.5 0.85 1.40
BK 141031P00038000 P 10/31/14 38.0 1.28 1.89
BK 141031P00038500 P 10/31/14 38.5 1.74 2.38
BK 141031P00039000 P 10/31/14 39.0 2.16 2.85
BK 141031P00039500 P 10/31/14 39.5 2.65 3.35
BK 141031P00040000 P 10/31/14 40.0 3.15 3.85
BK 141031P00040500 P 10/31/14 40.5 3.60 4.40
BK 141031P00041000 P 10/31/14 41.0 4.10 4.90
BK 141031P00041500 P 10/31/14 41.5 4.60 5.40
BK 141031P00042000 P 10/31/14 42.0 5.00 5.90
BK 141031P00042500 P 10/31/14 42.5 5.50 6.35
BK 141031P00043000 P 10/31/14 43.0 5.85 6.85
BK 141031P00043500 P 10/31/14 43.5 6.40 7.35
BK 141031P00044000 P 10/31/14 44.0 7.00 7.85
BK 141031P00044500 P 10/31/14 44.5 7.50 8.45
BK 141031P00045000 P 10/31/14 45.0 8.10 9.05
BK 141031P00045500 P 10/31/14 45.5 8.50 9.50
BK 141031P00046000 P 10/31/14 46.0 8.85 10.10
BK 141031P00046500 P 10/31/14 46.5 8.40 11.05
BK 141031P00047000 P 10/31/14 47.0 8.80 12.00
BK 141031P00047500 P 10/31/14 47.5 10.05 11.80
BK 141031P00048000 P 10/31/14 48.0 10.55 12.15
BK 141107C00027000 C 11/07/14 27.0 9.25 10.30
BK 141107C00028000 C 11/07/14 28.0 8.20 9.30
BK 141107C00029000 C 11/07/14 29.0 7.30 8.25
BK 141107C00030000 C 11/07/14 30.0 6.10 7.50
BK 141107C00031000 C 11/07/14 31.0 5.05 6.35
BK 141107C00031500 C 11/07/14 31.5 4.55 5.60
BK 141107C00032000 C 11/07/14 32.0 4.35 5.10
BK 141107C00032500 C 11/07/14 32.5 3.85 4.55
BK 141107C00033000 C 11/07/14 33.0 3.35 4.05
BK 141107C00033500 C 11/07/14 33.5 2.85 3.55
BK 141107C00034000 C 11/07/14 34.0 2.36 3.10
BK 141107C00034500 C 11/07/14 34.5 1.88 2.53
BK 141107C00035000 C 11/07/14 35.0 1.45 2.01
BK 141107C00035500 C 11/07/14 35.5 1.04 1.57
BK 141107C00036000 C 11/07/14 36.0 0.72 0.79
BK 141107C00036500 C 11/07/14 36.5 0.46 0.60
BK 141107C00037000 C 11/07/14 37.0 0.27 0.32
BK 141107C00037500 C 11/07/14 37.5 0.14 0.22
BK 141107C00038000 C 11/07/14 38.0 0.07 0.18
BK 141107C00038500 C 11/07/14 38.5 0.04 0.23
BK 141107C00039000 C 11/07/14 39.0 0.01 0.20
BK 141107C00039500 C 11/07/14 39.5 0.00 0.21
BK 141107C00040000 C 11/07/14 40.0 0.00 0.14
BK 141107C00040500 C 11/07/14 40.5 0.00 0.16
BK 141107C00041000 C 11/07/14 41.0 0.00 0.16
BK 141107C00041500 C 11/07/14 41.5 0.00 0.17
BK 141107C00042000 C 11/07/14 42.0 0.00 0.16
BK 141107C00042500 C 11/07/14 42.5 0.00 0.15
BK 141107C00043000 C 11/07/14 43.0 0.00 0.15
BK 141107C00043500 C 11/07/14 43.5 0.00 0.15
BK 141107C00044000 C 11/07/14 44.0 0.00 0.15
BK 141107C00044500 C 11/07/14 44.5 0.00 0.15
BK 141107C00045000 C 11/07/14 45.0 0.00 0.14
BK 141107C00045500 C 11/07/14 45.5 0.00 0.14
BK 141107C00046000 C 11/07/14 46.0 0.00 0.15
BK 141107C00046500 C 11/07/14 46.5 0.00 0.15
BK 141107C00047000 C 11/07/14 47.0 0.00 0.15
BK 141107C00047500 C 11/07/14 47.5 0.00 0.15
BK 141107C00048000 C 11/07/14 48.0 0.00 0.15
BK 141107P00027000 P 11/07/14 27.0 0.00 0.15
BK 141107P00028000 P 11/07/14 28.0 0.00 0.15
BK 141107P00029000 P 11/07/14 29.0 0.00 0.15
BK 141107P00030000 P 11/07/14 30.0 0.00 0.15
BK 141107P00031000 P 11/07/14 31.0 0.00 0.25
BK 141107P00031500 P 11/07/14 31.5 0.00 0.18
BK 141107P00032000 P 11/07/14 32.0 0.00 0.24
BK 141107P00032500 P 11/07/14 32.5 0.00 0.23
BK 141107P00033000 P 11/07/14 33.0 0.00 0.25
BK 141107P00033500 P 11/07/14 33.5 0.02 0.20
BK 141107P00034000 P 11/07/14 34.0 0.03 0.24
BK 141107P00034500 P 11/07/14 34.5 0.05 0.17
BK 141107P00035000 P 11/07/14 35.0 0.19 0.28
BK 141107P00035500 P 11/07/14 35.5 0.34 0.40
BK 141107P00036000 P 11/07/14 36.0 0.51 0.57
BK 141107P00036500 P 11/07/14 36.5 0.74 0.80
BK 141107P00037000 P 11/07/14 37.0 1.04 1.12
BK 141107P00037500 P 11/07/14 37.5 1.32 1.49
BK 141107P00038000 P 11/07/14 38.0 1.35 1.93
BK 141107P00038500 P 11/07/14 38.5 1.79 2.38
BK 141107P00039000 P 11/07/14 39.0 2.16 2.88
BK 141107P00039500 P 11/07/14 39.5 2.64 3.35
BK 141107P00040000 P 11/07/14 40.0 3.10 3.85
BK 141107P00040500 P 11/07/14 40.5 3.60 4.40
BK 141107P00041000 P 11/07/14 41.0 4.00 4.90
BK 141107P00041500 P 11/07/14 41.5 4.50 5.40
BK 141107P00042000 P 11/07/14 42.0 4.95 5.85
BK 141107P00042500 P 11/07/14 42.5 5.35 6.40
BK 141107P00043000 P 11/07/14 43.0 5.85 6.85
BK 141107P00043500 P 11/07/14 43.5 6.35 7.35
BK 141107P00044000 P 11/07/14 44.0 6.70 7.85
BK 141107P00044500 P 11/07/14 44.5 7.35 8.50
BK 141107P00045000 P 11/07/14 45.0 7.85 8.90
BK 141107P00045500 P 11/07/14 45.5 8.40 9.45
BK 141107P00046000 P 11/07/14 46.0 8.60 9.85
BK 141107P00046500 P 11/07/14 46.5 8.20 11.50
BK 141107P00047000 P 11/07/14 47.0 8.95 11.05
BK 141107P00047500 P 11/07/14 47.5 9.20 12.50
BK 141107P00048000 P 11/07/14 48.0 10.55 12.15
BK 141114C00027000 C 11/14/14 27.0 9.35 10.30
BK 141114C00028000 C 11/14/14 28.0 8.35 9.30
BK 141114C00029000 C 11/14/14 29.0 7.35 8.30
BK 141114C00030000 C 11/14/14 30.0 6.25 7.10
BK 141114C00031000 C 11/14/14 31.0 5.30 6.10
BK 141114C00031500 C 11/14/14 31.5 4.85 5.65
BK 141114C00032000 C 11/14/14 32.0 4.35 5.05
BK 141114C00032500 C 11/14/14 32.5 3.80 4.55
BK 141114C00033000 C 11/14/14 33.0 3.30 4.05
BK 141114C00033500 C 11/14/14 33.5 2.86 3.55
BK 141114C00034000 C 11/14/14 34.0 2.39 3.05
BK 141114C00034500 C 11/14/14 34.5 1.94 2.57
BK 141114C00035000 C 11/14/14 35.0 1.54 2.07
BK 141114C00035500 C 11/14/14 35.5 1.17 1.65
BK 141114C00036000 C 11/14/14 36.0 0.86 0.93
BK 141114C00036500 C 11/14/14 36.5 0.58 0.66
BK 141114C00037000 C 11/14/14 37.0 0.39 0.43
BK 141114C00037500 C 11/14/14 37.5 0.23 0.30
BK 141114C00038000 C 11/14/14 38.0 0.13 0.21
BK 141114C00038500 C 11/14/14 38.5 0.07 0.17
BK 141114C00039000 C 11/14/14 39.0 0.03 0.12
BK 141114C00039500 C 11/14/14 39.5 0.00 0.17
BK 141114C00040000 C 11/14/14 40.0 0.00 0.21
BK 141114C00040500 C 11/14/14 40.5 0.00 0.14
BK 141114C00041000 C 11/14/14 41.0 0.00 0.18
BK 141114C00041500 C 11/14/14 41.5 0.00 0.17
BK 141114C00042000 C 11/14/14 42.0 0.00 0.15
BK 141114C00042500 C 11/14/14 42.5 0.00 0.16
BK 141114C00043000 C 11/14/14 43.0 0.00 0.15
BK 141114C00043500 C 11/14/14 43.5 0.00 0.16
BK 141114C00044000 C 11/14/14 44.0 0.00 0.15
BK 141114C00044500 C 11/14/14 44.5 0.00 0.16
BK 141114C00045000 C 11/14/14 45.0 0.00 0.16
BK 141114C00045500 C 11/14/14 45.5 0.00 0.17
BK 141114C00046000 C 11/14/14 46.0 0.00 0.16
BK 141114C00046500 C 11/14/14 46.5 0.00 0.16
BK 141114C00047000 C 11/14/14 47.0 0.00 0.16
BK 141114C00047500 C 11/14/14 47.5 0.00 0.14
BK 141114C00048000 C 11/14/14 48.0 0.00 0.15
BK 141114P00027000 P 11/14/14 27.0 0.00 0.15
BK 141114P00028000 P 11/14/14 28.0 0.00 0.15
BK 141114P00029000 P 11/14/14 29.0 0.00 0.18
BK 141114P00030000 P 11/14/14 30.0 0.00 0.25
BK 141114P00031000 P 11/14/14 31.0 0.00 0.23
BK 141114P00031500 P 11/14/14 31.5 0.01 0.18
BK 141114P00032000 P 11/14/14 32.0 0.02 0.25
BK 141114P00032500 P 11/14/14 32.5 0.03 0.25
BK 141114P00033000 P 11/14/14 33.0 0.04 0.25
BK 141114P00033500 P 11/14/14 33.5 0.06 0.23
BK 141114P00034000 P 11/14/14 34.0 0.09 0.24
BK 141114P00034500 P 11/14/14 34.5 0.24 0.27
BK 141114P00035000 P 11/14/14 35.0 0.27 0.37
BK 141114P00035500 P 11/14/14 35.5 0.42 0.50
BK 141114P00036000 P 11/14/14 36.0 0.59 0.69
BK 141114P00036500 P 11/14/14 36.5 0.75 0.93
BK 141114P00037000 P 11/14/14 37.0 1.04 1.24
BK 141114P00037500 P 11/14/14 37.5 1.36 1.59
BK 141114P00038000 P 11/14/14 38.0 1.46 2.00
BK 141114P00038500 P 11/14/14 38.5 1.86 2.43
BK 141114P00039000 P 11/14/14 39.0 2.25 2.91
BK 141114P00039500 P 11/14/14 39.5 2.70 3.40
BK 141114P00040000 P 11/14/14 40.0 3.15 3.85
BK 141114P00040500 P 11/14/14 40.5 3.65 4.40
BK 141114P00041000 P 11/14/14 41.0 4.15 4.85
BK 141114P00041500 P 11/14/14 41.5 4.65 5.40
BK 141114P00042000 P 11/14/14 42.0 5.05 5.85
BK 141114P00042500 P 11/14/14 42.5 5.50 6.35
BK 141114P00043000 P 11/14/14 43.0 5.95 6.90
BK 141114P00043500 P 11/14/14 43.5 6.45 7.35
BK 141114P00044000 P 11/14/14 44.0 7.00 7.85
BK 141114P00044500 P 11/14/14 44.5 7.55 8.35
BK 141114P00045000 P 11/14/14 45.0 7.85 8.85
BK 141114P00045500 P 11/14/14 45.5 8.45 9.35
BK 141114P00046000 P 11/14/14 46.0 8.95 9.90
BK 141114P00046500 P 11/14/14 46.5 8.30 10.60
BK 141114P00047000 P 11/14/14 47.0 8.80 11.10
BK 141114P00047500 P 11/14/14 47.5 10.05 11.65
BK 141114P00048000 P 11/14/14 48.0 10.55 12.15
BK 141122C00025000 C 11/22/14 25.0 11.05 12.60
BK 141122C00026000 C 11/22/14 26.0 9.65 11.30
BK 141122C00027000 C 11/22/14 27.0 8.20 10.80
BK 141122C00028000 C 11/22/14 28.0 8.10 9.20
BK 141122C00028500 C 11/22/14 28.5 7.75 8.70
BK 141122C00029000 C 11/22/14 29.0 7.20 8.20
BK 141122C00029500 C 11/22/14 29.5 6.80 7.70
BK 141122C00030000 C 11/22/14 30.0 6.30 7.30
BK 141122C00030500 C 11/22/14 30.5 5.80 6.65
BK 141122C00031000 C 11/22/14 31.0 5.30 6.25
BK 141122C00031500 C 11/22/14 31.5 4.85 5.65
BK 141122C00032000 C 11/22/14 32.0 4.30 5.10
BK 141122C00032500 C 11/22/14 32.5 3.85 4.55
BK 141122C00033000 C 11/22/14 33.0 3.35 4.05
BK 141122C00033500 C 11/22/14 33.5 2.89 3.40
BK 141122C00034000 C 11/22/14 34.0 2.44 3.10
BK 141122C00034500 C 11/22/14 34.5 2.02 2.62
BK 141122C00035000 C 11/22/14 35.0 1.65 2.15
BK 141122C00035500 C 11/22/14 35.5 1.28 1.42
BK 141122C00036000 C 11/22/14 36.0 0.95 1.12
BK 141122C00036500 C 11/22/14 36.5 0.72 0.81
BK 141122C00037000 C 11/22/14 37.0 0.49 0.59
BK 141122C00037500 C 11/22/14 37.5 0.33 0.38
BK 141122C00038000 C 11/22/14 38.0 0.20 0.28
BK 141122C00038500 C 11/22/14 38.5 0.12 0.20
BK 141122C00039000 C 11/22/14 39.0 0.07 0.15
BK 141122C00039500 C 11/22/14 39.5 0.04 0.22
BK 141122C00040000 C 11/22/14 40.0 0.02 0.13
BK 141122C00040500 C 11/22/14 40.5 0.00 0.16
BK 141122C00041000 C 11/22/14 41.0 0.00 0.13
BK 141122C00041500 C 11/22/14 41.5 0.00 0.11
BK 141122C00042000 C 11/22/14 42.0 0.00 0.09
BK 141122C00042500 C 11/22/14 42.5 0.00 0.08
BK 141122C00043000 C 11/22/14 43.0 0.00 0.10
BK 141122C00043500 C 11/22/14 43.5 0.00 0.07
BK 141122C00044000 C 11/22/14 44.0 0.00 0.10
BK 141122C00044500 C 11/22/14 44.5 0.00 0.06
BK 141122C00045000 C 11/22/14 45.0 0.00 0.08
BK 141122C00045500 C 11/22/14 45.5 0.00 0.06
BK 141122C00046000 C 11/22/14 46.0 0.00 0.08
BK 141122C00046500 C 11/22/14 46.5 0.00 0.04
BK 141122C00047000 C 11/22/14 47.0 0.00 0.07
BK 141122C00047500 C 11/22/14 47.5 0.00 0.04
BK 141122C00048000 C 11/22/14 48.0 0.00 0.06
BK 141122C00048500 C 11/22/14 48.5 0.00 0.03
BK 141122C00049000 C 11/22/14 49.0 0.00 0.05
BK 141122P00025000 P 11/22/14 25.0 0.00 0.12
BK 141122P00026000 P 11/22/14 26.0 0.00 0.15
BK 141122P00027000 P 11/22/14 27.0 0.00 0.15
BK 141122P00028000 P 11/22/14 28.0 0.00 0.15
BK 141122P00028500 P 11/22/14 28.5 0.00 0.15
BK 141122P00029000 P 11/22/14 29.0 0.00 0.16
BK 141122P00029500 P 11/22/14 29.5 0.00 0.19
BK 141122P00030000 P 11/22/14 30.0 0.00 0.20
BK 141122P00030500 P 11/22/14 30.5 0.01 0.20
BK 141122P00031000 P 11/22/14 31.0 0.02 0.21
BK 141122P00031500 P 11/22/14 31.5 0.03 0.22
BK 141122P00032000 P 11/22/14 32.0 0.04 0.25
BK 141122P00032500 P 11/22/14 32.5 0.06 0.22
BK 141122P00033000 P 11/22/14 33.0 0.07 0.25
BK 141122P00033500 P 11/22/14 33.5 0.14 0.25
BK 141122P00034000 P 11/22/14 34.0 0.21 0.31
BK 141122P00034500 P 11/22/14 34.5 0.21 0.42
BK 141122P00035000 P 11/22/14 35.0 0.42 0.48
BK 141122P00035500 P 11/22/14 35.5 0.50 0.62
BK 141122P00036000 P 11/22/14 36.0 0.74 0.81
BK 141122P00036500 P 11/22/14 36.5 0.95 1.05
BK 141122P00037000 P 11/22/14 37.0 1.15 1.34
BK 141122P00037500 P 11/22/14 37.5 1.40 1.68
BK 141122P00038000 P 11/22/14 38.0 1.56 2.05
BK 141122P00038500 P 11/22/14 38.5 1.93 2.48
BK 141122P00039000 P 11/22/14 39.0 2.35 2.92
BK 141122P00039500 P 11/22/14 39.5 2.85 3.40
BK 141122P00040000 P 11/22/14 40.0 3.40 3.90
BK 141122P00040500 P 11/22/14 40.5 3.60 4.40
BK 141122P00041000 P 11/22/14 41.0 4.15 4.90
BK 141122P00041500 P 11/22/14 41.5 4.60 5.35
BK 141122P00042000 P 11/22/14 42.0 5.05 5.85
BK 141122P00042500 P 11/22/14 42.5 5.50 6.40
BK 141122P00043000 P 11/22/14 43.0 5.90 6.85
BK 141122P00043500 P 11/22/14 43.5 6.35 7.45
BK 141122P00044000 P 11/22/14 44.0 6.85 7.90
BK 141122P00044500 P 11/22/14 44.5 7.45 8.40
BK 141122P00045000 P 11/22/14 45.0 7.80 8.95
BK 141122P00045500 P 11/22/14 45.5 8.35 9.50
BK 141122P00046000 P 11/22/14 46.0 8.80 9.95
BK 141122P00046500 P 11/22/14 46.5 8.85 10.60
BK 141122P00047000 P 11/22/14 47.0 9.85 11.55
BK 141122P00047500 P 11/22/14 47.5 9.35 12.50
BK 141122P00048000 P 11/22/14 48.0 10.55 12.15
BK 141122P00048500 P 11/22/14 48.5 10.20 13.50
BK 141122P00049000 P 11/22/14 49.0 11.55 13.15
BK 141128C00027000 C 11/28/14 27.0 9.30 10.30
BK 141128C00028000 C 11/28/14 28.0 8.30 9.30
BK 141128C00029000 C 11/28/14 29.0 7.30 8.25
BK 141128C00030000 C 11/28/14 30.0 6.25 7.10
BK 141128C00031000 C 11/28/14 31.0 5.30 6.15
BK 141128C00031500 C 11/28/14 31.5 4.80 5.65
BK 141128C00032000 C 11/28/14 32.0 4.25 5.05
BK 141128C00032500 C 11/28/14 32.5 3.80 4.55
BK 141128C00033000 C 11/28/14 33.0 3.35 4.05
BK 141128C00033500 C 11/28/14 33.5 2.90 3.60
BK 141128C00034000 C 11/28/14 34.0 2.47 3.10
BK 141128C00034500 C 11/28/14 34.5 2.10 2.68
BK 141128C00035000 C 11/28/14 35.0 1.68 2.21
BK 141128C00035500 C 11/28/14 35.5 1.35 1.53
BK 141128C00036000 C 11/28/14 36.0 1.05 1.23
BK 141128C00036500 C 11/28/14 36.5 0.77 0.84
BK 141128C00037000 C 11/28/14 37.0 0.54 0.61
BK 141128C00037500 C 11/28/14 37.5 0.37 0.47
BK 141128C00038000 C 11/28/14 38.0 0.24 0.35
BK 141128C00038500 C 11/28/14 38.5 0.17 0.24
BK 141128C00039000 C 11/28/14 39.0 0.10 0.25
BK 141128C00039500 C 11/28/14 39.5 0.05 0.18
BK 141128C00040000 C 11/28/14 40.0 0.03 0.15
BK 141128C00040500 C 11/28/14 40.5 0.00 0.14
BK 141128C00041000 C 11/28/14 41.0 0.00 0.17
BK 141128C00041500 C 11/28/14 41.5 0.00 0.13
BK 141128C00042000 C 11/28/14 42.0 0.00 0.16
BK 141128C00042500 C 11/28/14 42.5 0.00 0.16
BK 141128C00043000 C 11/28/14 43.0 0.00 0.15
BK 141128C00043500 C 11/28/14 43.5 0.00 0.16
BK 141128C00044000 C 11/28/14 44.0 0.00 0.15
BK 141128C00044500 C 11/28/14 44.5 0.00 0.16
BK 141128C00045000 C 11/28/14 45.0 0.00 0.16
BK 141128C00045500 C 11/28/14 45.5 0.00 0.16
BK 141128C00046000 C 11/28/14 46.0 0.00 0.16
BK 141128C00046500 C 11/28/14 46.5 0.00 0.16
BK 141128C00047000 C 11/28/14 47.0 0.00 0.17
BK 141128P00027000 P 11/28/14 27.0 0.00 0.15
BK 141128P00028000 P 11/28/14 28.0 0.00 0.17
BK 141128P00029000 P 11/28/14 29.0 0.00 0.18
BK 141128P00030000 P 11/28/14 30.0 0.02 0.24
BK 141128P00031000 P 11/28/14 31.0 0.03 0.25
BK 141128P00031500 P 11/28/14 31.5 0.03 0.25
BK 141128P00032000 P 11/28/14 32.0 0.05 0.27
BK 141128P00032500 P 11/28/14 32.5 0.07 0.29
BK 141128P00033000 P 11/28/14 33.0 0.10 0.28
BK 141128P00033500 P 11/28/14 33.5 0.14 0.37
BK 141128P00034000 P 11/28/14 34.0 0.19 0.36
BK 141128P00034500 P 11/28/14 34.5 0.25 0.44
BK 141128P00035000 P 11/28/14 35.0 0.37 0.53
BK 141128P00035500 P 11/28/14 35.5 0.49 0.67
BK 141128P00036000 P 11/28/14 36.0 0.81 0.87
BK 141128P00036500 P 11/28/14 36.5 0.92 1.12
BK 141128P00037000 P 11/28/14 37.0 1.18 1.42
BK 141128P00037500 P 11/28/14 37.5 1.48 1.75
BK 141128P00038000 P 11/28/14 38.0 1.62 2.12
BK 141128P00038500 P 11/28/14 38.5 2.00 2.52
BK 141128P00039000 P 11/28/14 39.0 2.33 2.95
BK 141128P00039500 P 11/28/14 39.5 2.80 3.50
BK 141128P00040000 P 11/28/14 40.0 3.20 3.95
BK 141128P00040500 P 11/28/14 40.5 3.70 4.45
BK 141128P00041000 P 11/28/14 41.0 4.15 4.90
BK 141128P00041500 P 11/28/14 41.5 4.65 5.40
BK 141128P00042000 P 11/28/14 42.0 5.05 5.85
BK 141128P00042500 P 11/28/14 42.5 5.60 6.45
BK 141128P00043000 P 11/28/14 43.0 6.05 6.95
BK 141128P00043500 P 11/28/14 43.5 6.45 7.40
BK 141128P00044000 P 11/28/14 44.0 6.85 7.95
BK 141128P00044500 P 11/28/14 44.5 7.35 8.35
BK 141128P00045000 P 11/28/14 45.0 7.85 9.00
BK 141128P00045500 P 11/28/14 45.5 8.40 9.70
BK 141128P00046000 P 11/28/14 46.0 8.85 9.90
BK 141128P00046500 P 11/28/14 46.5 9.10 10.35
BK 141128P00047000 P 11/28/14 47.0 9.85 10.85
BK 141220C00023000 C 12/20/14 23.0 13.05 14.65
BK 141220C00024000 C 12/20/14 24.0 11.65 13.30
BK 141220C00025000 C 12/20/14 25.0 11.05 12.30
BK 141220C00026000 C 12/20/14 26.0 10.05 11.65
BK 141220C00027000 C 12/20/14 27.0 9.30 10.35
BK 141220C00028000 C 12/20/14 28.0 8.30 9.30
BK 141220C00029000 C 12/20/14 29.0 7.30 8.30
BK 141220C00030000 C 12/20/14 30.0 6.30 7.15
BK 141220C00031000 C 12/20/14 31.0 5.30 6.15
BK 141220C00032000 C 12/20/14 32.0 4.40 5.05
BK 141220C00033000 C 12/20/14 33.0 3.50 4.15
BK 141220C00034000 C 12/20/14 34.0 2.70 3.30
BK 141220C00035000 C 12/20/14 35.0 1.95 2.41
BK 141220C00036000 C 12/20/14 36.0 1.33 1.44
BK 141220C00037000 C 12/20/14 37.0 0.83 0.91
BK 141220C00038000 C 12/20/14 38.0 0.48 0.60
BK 141220C00039000 C 12/20/14 39.0 0.25 0.32
BK 141220C00040000 C 12/20/14 40.0 0.13 0.23
BK 141220C00041000 C 12/20/14 41.0 0.05 0.10
BK 141220C00042000 C 12/20/14 42.0 0.02 0.13
BK 141220C00043000 C 12/20/14 43.0 0.00 0.10
BK 141220C00044000 C 12/20/14 44.0 0.00 0.13
BK 141220C00045000 C 12/20/14 45.0 0.00 0.08
BK 141220C00046000 C 12/20/14 46.0 0.00 0.06
BK 141220C00047000 C 12/20/14 47.0 0.00 0.04
BK 141220C00048000 C 12/20/14 48.0 0.00 0.04
BK 141220P00023000 P 12/20/14 23.0 0.01 0.12
BK 141220P00024000 P 12/20/14 24.0 0.01 0.16
BK 141220P00025000 P 12/20/14 25.0 0.02 0.14
BK 141220P00026000 P 12/20/14 26.0 0.01 0.22
BK 141220P00027000 P 12/20/14 27.0 0.03 0.21
BK 141220P00028000 P 12/20/14 28.0 0.05 0.22
BK 141220P00029000 P 12/20/14 29.0 0.05 0.25
BK 141220P00030000 P 12/20/14 30.0 0.08 0.27
BK 141220P00031000 P 12/20/14 31.0 0.11 0.26
BK 141220P00032000 P 12/20/14 32.0 0.13 0.30
BK 141220P00033000 P 12/20/14 33.0 0.22 0.44
BK 141220P00034000 P 12/20/14 34.0 0.46 0.53
BK 141220P00035000 P 12/20/14 35.0 0.70 0.78
BK 141220P00036000 P 12/20/14 36.0 1.01 1.15
BK 141220P00037000 P 12/20/14 37.0 1.42 1.69
BK 141220P00038000 P 12/20/14 38.0 2.01 2.32
BK 141220P00039000 P 12/20/14 39.0 2.51 3.10
BK 141220P00040000 P 12/20/14 40.0 3.35 4.00
BK 141220P00041000 P 12/20/14 41.0 4.30 4.90
BK 141220P00042000 P 12/20/14 42.0 5.10 5.90
BK 141220P00043000 P 12/20/14 43.0 6.10 6.85
BK 141220P00044000 P 12/20/14 44.0 6.85 7.95
BK 141220P00045000 P 12/20/14 45.0 8.05 9.00
BK 141220P00046000 P 12/20/14 46.0 9.05 9.90
BK 141220P00047000 P 12/20/14 47.0 9.85 11.05
BK 141220P00048000 P 12/20/14 48.0 10.55 12.15
BK 150117C00013000 C 01/17/15 13.0 22.85 24.80
BK 150117C00015000 C 01/17/15 15.0 20.85 22.80
BK 150117C00018000 C 01/17/15 18.0 18.05 19.60
BK 150117C00019000 C 01/17/15 19.0 15.90 19.90
BK 150117C00020000 C 01/17/15 20.0 16.05 17.65
BK 150117C00021000 C 01/17/15 21.0 13.95 17.80
BK 150117C00022000 C 01/17/15 22.0 14.10 15.60
BK 150117C00024000 C 01/17/15 24.0 12.05 13.60
BK 150117C00025000 C 01/17/15 25.0 11.10 12.55
BK 150117C00026000 C 01/17/15 26.0 10.05 11.65
BK 150117C00027000 C 01/17/15 27.0 9.25 10.30
BK 150117C00028000 C 01/17/15 28.0 8.15 9.15
BK 150117C00029000 C 01/17/15 29.0 6.20 8.15
BK 150117C00030000 C 01/17/15 30.0 6.35 7.10
BK 150117C00031000 C 01/17/15 31.0 5.50 6.15
BK 150117C00032000 C 01/17/15 32.0 4.60 5.25
BK 150117C00033000 C 01/17/15 33.0 3.75 4.35
BK 150117C00034000 C 01/17/15 34.0 2.95 3.45
BK 150117C00035000 C 01/17/15 35.0 2.24 2.48
BK 150117C00036000 C 01/17/15 36.0 1.61 1.84
BK 150117C00037000 C 01/17/15 37.0 1.13 1.36
BK 150117C00038000 C 01/17/15 38.0 0.73 0.96
BK 150117C00039000 C 01/17/15 39.0 0.48 0.63
BK 150117C00040000 C 01/17/15 40.0 0.29 0.42
BK 150117C00041000 C 01/17/15 41.0 0.16 0.28
BK 150117C00042000 C 01/17/15 42.0 0.09 0.18
BK 150117C00043000 C 01/17/15 43.0 0.03 0.13
BK 150117C00044000 C 01/17/15 44.0 0.01 0.11
BK 150117C00045000 C 01/17/15 45.0 0.00 0.17
BK 150117C00046000 C 01/17/15 46.0 0.00 0.12
BK 150117C00047000 C 01/17/15 47.0 0.00 0.09
BK 150117C00048000 C 01/17/15 48.0 0.00 0.07
BK 150117C00049000 C 01/17/15 49.0 0.00 0.06
BK 150117P00013000 P 01/17/15 13.0 0.01 0.06
BK 150117P00015000 P 01/17/15 15.0 0.00 0.05
BK 150117P00018000 P 01/17/15 18.0 0.01 0.08
BK 150117P00019000 P 01/17/15 19.0 0.01 0.10
BK 150117P00020000 P 01/17/15 20.0 0.01 0.10
BK 150117P00021000 P 01/17/15 21.0 0.01 0.16
BK 150117P00022000 P 01/17/15 22.0 0.02 0.18
BK 150117P00024000 P 01/17/15 24.0 0.04 0.24
BK 150117P00025000 P 01/17/15 25.0 0.05 0.15
BK 150117P00026000 P 01/17/15 26.0 0.07 0.21
BK 150117P00027000 P 01/17/15 27.0 0.09 0.28
BK 150117P00028000 P 01/17/15 28.0 0.10 0.29
BK 150117P00029000 P 01/17/15 29.0 0.12 0.30
BK 150117P00030000 P 01/17/15 30.0 0.16 0.32
BK 150117P00031000 P 01/17/15 31.0 0.21 0.37
BK 150117P00032000 P 01/17/15 32.0 0.29 0.51
BK 150117P00033000 P 01/17/15 33.0 0.40 0.64
BK 150117P00034000 P 01/17/15 34.0 0.70 0.80
BK 150117P00035000 P 01/17/15 35.0 0.99 1.10
BK 150117P00036000 P 01/17/15 36.0 1.30 1.47
BK 150117P00037000 P 01/17/15 37.0 1.64 1.98
BK 150117P00038000 P 01/17/15 38.0 2.27 2.61
BK 150117P00039000 P 01/17/15 39.0 2.91 3.35
BK 150117P00040000 P 01/17/15 40.0 3.55 4.15
BK 150117P00041000 P 01/17/15 41.0 4.35 5.00
BK 150117P00042000 P 01/17/15 42.0 5.25 5.95
BK 150117P00043000 P 01/17/15 43.0 6.15 6.90
BK 150117P00044000 P 01/17/15 44.0 7.10 8.10
BK 150117P00045000 P 01/17/15 45.0 8.10 8.85
BK 150117P00046000 P 01/17/15 46.0 9.10 9.90
BK 150117P00047000 P 01/17/15 47.0 9.85 10.85
BK 150117P00048000 P 01/17/15 48.0 9.70 13.00
BK 150117P00049000 P 01/17/15 49.0 11.55 13.15
BK 150320C00018000 C 03/20/15 18.0 18.05 19.60
BK 150320C00019000 C 03/20/15 19.0 15.40 19.50
BK 150320C00020000 C 03/20/15 20.0 14.80 18.40
BK 150320C00021000 C 03/20/15 21.0 14.65 16.65
BK 150320C00023000 C 03/20/15 23.0 12.65 15.00
BK 150320C00024000 C 03/20/15 24.0 12.05 13.65
BK 150320C00025000 C 03/20/15 25.0 11.05 12.60
BK 150320C00026000 C 03/20/15 26.0 10.05 11.65
BK 150320C00027000 C 03/20/15 27.0 9.05 10.35
BK 150320C00028000 C 03/20/15 28.0 8.30 9.10
BK 150320C00029000 C 03/20/15 29.0 7.40 8.15
BK 150320C00030000 C 03/20/15 30.0 6.50 7.20
BK 150320C00031000 C 03/20/15 31.0 5.65 6.35
BK 150320C00032000 C 03/20/15 32.0 4.80 5.45
BK 150320C00033000 C 03/20/15 33.0 4.00 4.60
BK 150320C00034000 C 03/20/15 34.0 3.30 3.85
BK 150320C00035000 C 03/20/15 35.0 2.54 3.15
BK 150320C00036000 C 03/20/15 36.0 1.96 2.17
BK 150320C00037000 C 03/20/15 37.0 1.55 1.68
BK 150320C00038000 C 03/20/15 38.0 1.08 1.29
BK 150320C00039000 C 03/20/15 39.0 0.83 0.97
BK 150320C00040000 C 03/20/15 40.0 0.57 0.82
BK 150320C00041000 C 03/20/15 41.0 0.39 0.63
BK 150320C00042000 C 03/20/15 42.0 0.27 0.48
BK 150320C00043000 C 03/20/15 43.0 0.17 0.38
BK 150320C00044000 C 03/20/15 44.0 0.11 0.30
BK 150320C00045000 C 03/20/15 45.0 0.05 0.24
BK 150320C00046000 C 03/20/15 46.0 0.02 0.24
BK 150320C00047000 C 03/20/15 47.0 0.02 0.25
BK 150320C00048000 C 03/20/15 48.0 0.02 0.17
BK 150320C00049000 C 03/20/15 49.0 0.01 0.19
BK 150320C00050000 C 03/20/15 50.0 0.00 0.15
BK 150320P00018000 P 03/20/15 18.0 0.00 0.16
BK 150320P00019000 P 03/20/15 19.0 0.00 0.17
BK 150320P00020000 P 03/20/15 20.0 0.01 0.18
BK 150320P00021000 P 03/20/15 21.0 0.02 0.22
BK 150320P00023000 P 03/20/15 23.0 0.05 0.25
BK 150320P00024000 P 03/20/15 24.0 0.08 0.25
BK 150320P00025000 P 03/20/15 25.0 0.06 0.27
BK 150320P00026000 P 03/20/15 26.0 0.11 0.31
BK 150320P00027000 P 03/20/15 27.0 0.17 0.35
BK 150320P00028000 P 03/20/15 28.0 0.21 0.41
BK 150320P00029000 P 03/20/15 29.0 0.27 0.45
BK 150320P00030000 P 03/20/15 30.0 0.35 0.56
BK 150320P00031000 P 03/20/15 31.0 0.46 0.67
BK 150320P00032000 P 03/20/15 32.0 0.59 0.84
BK 150320P00033000 P 03/20/15 33.0 0.77 1.02
BK 150320P00034000 P 03/20/15 34.0 1.09 1.30
BK 150320P00035000 P 03/20/15 35.0 1.36 1.66
BK 150320P00036000 P 03/20/15 36.0 1.72 2.08
BK 150320P00037000 P 03/20/15 37.0 2.25 2.59
BK 150320P00038000 P 03/20/15 38.0 2.70 3.25
BK 150320P00039000 P 03/20/15 39.0 3.35 3.95
BK 150320P00040000 P 03/20/15 40.0 4.05 4.65
BK 150320P00041000 P 03/20/15 41.0 4.85 5.50
BK 150320P00042000 P 03/20/15 42.0 5.65 6.30
BK 150320P00043000 P 03/20/15 43.0 6.55 7.25
BK 150320P00044000 P 03/20/15 44.0 7.35 8.20
BK 150320P00045000 P 03/20/15 45.0 8.35 9.25
BK 150320P00046000 P 03/20/15 46.0 9.10 10.20
BK 150320P00047000 P 03/20/15 47.0 9.95 11.45
BK 150320P00048000 P 03/20/15 48.0 10.75 12.35
BK 150320P00049000 P 03/20/15 49.0 11.75 13.35
BK 150320P00050000 P 03/20/15 50.0 12.75 14.30
BK 150619C00019000 C 06/19/15 19.0 17.05 18.60
BK 150619C00020000 C 06/19/15 20.0 14.50 17.65
BK 150619C00021000 C 06/19/15 21.0 13.45 16.65
BK 150619C00023000 C 06/19/15 23.0 11.50 14.90
BK 150619C00024000 C 06/19/15 24.0 11.50 13.65
BK 150619C00025000 C 06/19/15 25.0 10.90 12.60
BK 150619C00026000 C 06/19/15 26.0 10.05 11.65
BK 150619C00027000 C 06/19/15 27.0 9.25 10.15
BK 150619C00028000 C 06/19/15 28.0 8.45 9.25
BK 150619C00029000 C 06/19/15 29.0 7.55 8.30
BK 150619C00030000 C 06/19/15 30.0 6.70 7.45
BK 150619C00031000 C 06/19/15 31.0 5.75 6.55
BK 150619C00032000 C 06/19/15 32.0 5.00 5.75
BK 150619C00033000 C 06/19/15 33.0 4.25 4.95
BK 150619C00034000 C 06/19/15 34.0 3.50 4.20
BK 150619C00035000 C 06/19/15 35.0 3.00 3.60
BK 150619C00036000 C 06/19/15 36.0 2.41 3.10
BK 150619C00037000 C 06/19/15 37.0 1.90 2.76
BK 150619C00038000 C 06/19/15 38.0 1.60 2.13
BK 150619C00039000 C 06/19/15 39.0 1.19 1.72
BK 150619C00040000 C 06/19/15 40.0 0.92 1.15
BK 150619C00041000 C 06/19/15 41.0 0.70 1.13
BK 150619C00042000 C 06/19/15 42.0 0.54 0.90
BK 150619C00043000 C 06/19/15 43.0 0.36 0.77
BK 150619C00044000 C 06/19/15 44.0 0.24 0.70
BK 150619C00045000 C 06/19/15 45.0 0.15 0.59
BK 150619C00046000 C 06/19/15 46.0 0.09 0.52
BK 150619C00047000 C 06/19/15 47.0 0.03 0.28
BK 150619C00048000 C 06/19/15 48.0 0.00 0.25
BK 150619C00049000 C 06/19/15 49.0 0.00 0.25
BK 150619P00019000 P 06/19/15 19.0 0.00 0.25
BK 150619P00020000 P 06/19/15 20.0 0.00 0.25
BK 150619P00021000 P 06/19/15 21.0 0.00 0.25
BK 150619P00023000 P 06/19/15 23.0 0.05 0.30
BK 150619P00024000 P 06/19/15 24.0 0.09 0.33
BK 150619P00025000 P 06/19/15 25.0 0.13 0.38
BK 150619P00026000 P 06/19/15 26.0 0.19 0.44
BK 150619P00027000 P 06/19/15 27.0 0.28 0.63
BK 150619P00028000 P 06/19/15 28.0 0.35 0.72
BK 150619P00029000 P 06/19/15 29.0 0.46 0.85
BK 150619P00030000 P 06/19/15 30.0 0.60 0.99
BK 150619P00031000 P 06/19/15 31.0 0.77 1.15
BK 150619P00032000 P 06/19/15 32.0 0.99 1.35
BK 150619P00033000 P 06/19/15 33.0 1.27 1.59
BK 150619P00034000 P 06/19/15 34.0 1.53 1.96
BK 150619P00035000 P 06/19/15 35.0 1.94 2.32
BK 150619P00036000 P 06/19/15 36.0 2.30 2.82
BK 150619P00037000 P 06/19/15 37.0 2.73 3.40
BK 150619P00038000 P 06/19/15 38.0 3.30 3.90
BK 150619P00039000 P 06/19/15 39.0 3.85 4.50
BK 150619P00040000 P 06/19/15 40.0 4.65 5.25
BK 150619P00041000 P 06/19/15 41.0 5.40 6.05
BK 150619P00042000 P 06/19/15 42.0 6.15 6.85
BK 150619P00043000 P 06/19/15 43.0 6.90 7.70
BK 150619P00044000 P 06/19/15 44.0 7.85 8.55
BK 150619P00045000 P 06/19/15 45.0 8.50 9.95
BK 150619P00046000 P 06/19/15 46.0 9.40 10.95
BK 150619P00047000 P 06/19/15 47.0 10.40 11.65
BK 150619P00048000 P 06/19/15 48.0 11.00 12.55
BK 150619P00049000 P 06/19/15 49.0 11.95 13.55
BK 160115C00018000 C 01/15/16 18.0 17.25 20.40
BK 160115C00020000 C 01/15/16 20.0 15.25 18.40
BK 160115C00023000 C 01/15/16 23.0 11.35 15.85
BK 160115C00025000 C 01/15/16 25.0 11.00 12.45
BK 160115C00028000 C 01/15/16 28.0 8.40 9.85
BK 160115C00030000 C 01/15/16 30.0 7.00 8.20
BK 160115C00032000 C 01/15/16 32.0 5.75 6.75
BK 160115C00035000 C 01/15/16 35.0 3.85 4.65
BK 160115C00037000 C 01/15/16 37.0 2.88 3.20
BK 160115C00040000 C 01/15/16 40.0 1.77 2.07
BK 160115C00042000 C 01/15/16 42.0 1.07 1.90
BK 160115C00045000 C 01/15/16 45.0 0.54 1.39
BK 160115C00047000 C 01/15/16 47.0 0.33 0.85
BK 160115C00050000 C 01/15/16 50.0 0.07 0.87
BK 160115P00018000 P 01/15/16 18.0 0.00 0.50
BK 160115P00020000 P 01/15/16 20.0 0.11 0.52
BK 160115P00023000 P 01/15/16 23.0 0.19 0.70
BK 160115P00025000 P 01/15/16 25.0 0.38 1.00
BK 160115P00028000 P 01/15/16 28.0 0.81 1.10
BK 160115P00030000 P 01/15/16 30.0 1.37 1.80
BK 160115P00032000 P 01/15/16 32.0 1.57 2.49
BK 160115P00035000 P 01/15/16 35.0 2.46 3.90
BK 160115P00037000 P 01/15/16 37.0 3.90 4.90
BK 160115P00040000 P 01/15/16 40.0 5.40 6.90
BK 160115P00042000 P 01/15/16 42.0 6.80 8.30
BK 160115P00045000 P 01/15/16 45.0 8.75 10.65
BK 160115P00047000 P 01/15/16 47.0 10.40 12.90
BK 160115P00050000 P 01/15/16 50.0 13.20 15.40

OPRA data is delayed 15 minutes.