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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 141107C00027000 C 11/07/14 27.0 11.45 12.25
BK 141107C00028000 C 11/07/14 28.0 10.40 11.25
BK 141107C00029000 C 11/07/14 29.0 9.40 10.25
BK 141107C00030000 C 11/07/14 30.0 6.70 10.85
BK 141107C00030500 C 11/07/14 30.5 7.90 8.50
BK 141107C00031000 C 11/07/14 31.0 5.50 10.00
BK 141107C00031500 C 11/07/14 31.5 5.70 8.65
BK 141107C00032000 C 11/07/14 32.0 6.45 7.10
BK 141107C00032500 C 11/07/14 32.5 5.95 6.55
BK 141107C00033000 C 11/07/14 33.0 5.45 6.10
BK 141107C00033500 C 11/07/14 33.5 4.95 5.60
BK 141107C00034000 C 11/07/14 34.0 4.45 5.05
BK 141107C00034500 C 11/07/14 34.5 3.95 4.55
BK 141107C00035000 C 11/07/14 35.0 3.45 4.05
BK 141107C00035500 C 11/07/14 35.5 2.99 3.55
BK 141107C00036000 C 11/07/14 36.0 2.52 3.00
BK 141107C00036500 C 11/07/14 36.5 2.03 2.52
BK 141107C00037000 C 11/07/14 37.0 1.55 2.01
BK 141107C00037500 C 11/07/14 37.5 1.23 1.54
BK 141107C00038000 C 11/07/14 38.0 0.83 1.12
BK 141107C00038500 C 11/07/14 38.5 0.45 0.52
BK 141107C00039000 C 11/07/14 39.0 0.21 0.27
BK 141107C00039500 C 11/07/14 39.5 0.08 0.13
BK 141107C00040000 C 11/07/14 40.0 0.01 0.06
BK 141107C00040500 C 11/07/14 40.5 0.00 0.05
BK 141107C00041000 C 11/07/14 41.0 0.00 0.05
BK 141107C00041500 C 11/07/14 41.5 0.00 0.05
BK 141107C00042000 C 11/07/14 42.0 0.00 0.05
BK 141107C00042500 C 11/07/14 42.5 0.00 0.05
BK 141107C00043000 C 11/07/14 43.0 0.00 0.05
BK 141107C00043500 C 11/07/14 43.5 0.00 0.05
BK 141107C00044000 C 11/07/14 44.0 0.00 0.05
BK 141107C00044500 C 11/07/14 44.5 0.00 0.05
BK 141107C00045000 C 11/07/14 45.0 0.00 0.05
BK 141107C00045500 C 11/07/14 45.5 0.00 0.05
BK 141107C00046000 C 11/07/14 46.0 0.00 0.13
BK 141107C00046500 C 11/07/14 46.5 0.00 0.13
BK 141107C00047000 C 11/07/14 47.0 0.00 0.13
BK 141107C00047500 C 11/07/14 47.5 0.00 0.13
BK 141107C00048000 C 11/07/14 48.0 0.00 0.13
BK 141107P00027000 P 11/07/14 27.0 0.00 0.12
BK 141107P00028000 P 11/07/14 28.0 0.00 0.12
BK 141107P00029000 P 11/07/14 29.0 0.00 0.12
BK 141107P00030000 P 11/07/14 30.0 0.00 0.13
BK 141107P00030500 P 11/07/14 30.5 0.00 0.12
BK 141107P00031000 P 11/07/14 31.0 0.00 0.13
BK 141107P00031500 P 11/07/14 31.5 0.00 0.13
BK 141107P00032000 P 11/07/14 32.0 0.00 0.13
BK 141107P00032500 P 11/07/14 32.5 0.00 0.13
BK 141107P00033000 P 11/07/14 33.0 0.00 0.13
BK 141107P00033500 P 11/07/14 33.5 0.00 0.14
BK 141107P00034000 P 11/07/14 34.0 0.00 0.13
BK 141107P00034500 P 11/07/14 34.5 0.00 0.13
BK 141107P00035000 P 11/07/14 35.0 0.00 0.14
BK 141107P00035500 P 11/07/14 35.5 0.00 0.14
BK 141107P00036000 P 11/07/14 36.0 0.00 0.15
BK 141107P00036500 P 11/07/14 36.5 0.00 0.09
BK 141107P00037000 P 11/07/14 37.0 0.02 0.11
BK 141107P00037500 P 11/07/14 37.5 0.05 0.21
BK 141107P00038000 P 11/07/14 38.0 0.12 0.24
BK 141107P00038500 P 11/07/14 38.5 0.24 0.31
BK 141107P00039000 P 11/07/14 39.0 0.49 0.63
BK 141107P00039500 P 11/07/14 39.5 0.80 1.16
BK 141107P00040000 P 11/07/14 40.0 1.08 1.63
BK 141107P00040500 P 11/07/14 40.5 1.48 2.25
BK 141107P00041000 P 11/07/14 41.0 1.96 2.51
BK 141107P00041500 P 11/07/14 41.5 2.46 3.00
BK 141107P00042000 P 11/07/14 42.0 2.94 3.55
BK 141107P00042500 P 11/07/14 42.5 3.45 4.05
BK 141107P00043000 P 11/07/14 43.0 3.95 4.55
BK 141107P00043500 P 11/07/14 43.5 4.45 5.05
BK 141107P00044000 P 11/07/14 44.0 4.95 5.55
BK 141107P00044500 P 11/07/14 44.5 5.45 6.05
BK 141107P00045000 P 11/07/14 45.0 5.95 6.55
BK 141107P00045500 P 11/07/14 45.5 6.45 7.10
BK 141107P00046000 P 11/07/14 46.0 6.95 7.60
BK 141107P00046500 P 11/07/14 46.5 7.45 8.35
BK 141107P00047000 P 11/07/14 47.0 7.95 8.75
BK 141107P00047500 P 11/07/14 47.5 8.45 9.25
BK 141107P00048000 P 11/07/14 48.0 8.95 9.60
BK 141114C00027000 C 11/14/14 27.0 11.45 12.05
BK 141114C00028000 C 11/14/14 28.0 10.45 11.10
BK 141114C00029000 C 11/14/14 29.0 9.45 10.15
BK 141114C00030000 C 11/14/14 30.0 8.40 9.15
BK 141114C00031000 C 11/14/14 31.0 7.45 8.15
BK 141114C00031500 C 11/14/14 31.5 6.95 7.60
BK 141114C00032000 C 11/14/14 32.0 6.45 7.10
BK 141114C00032500 C 11/14/14 32.5 5.95 6.60
BK 141114C00033000 C 11/14/14 33.0 5.45 6.15
BK 141114C00033500 C 11/14/14 33.5 4.95 5.55
BK 141114C00034000 C 11/14/14 34.0 4.50 5.05
BK 141114C00034500 C 11/14/14 34.5 4.00 4.60
BK 141114C00035000 C 11/14/14 35.0 3.50 4.10
BK 141114C00035500 C 11/14/14 35.5 3.00 3.60
BK 141114C00036000 C 11/14/14 36.0 2.57 3.05
BK 141114C00036500 C 11/14/14 36.5 2.09 2.55
BK 141114C00037000 C 11/14/14 37.0 1.63 2.09
BK 141114C00037500 C 11/14/14 37.5 1.23 1.69
BK 141114C00038000 C 11/14/14 38.0 0.95 1.04
BK 141114C00038500 C 11/14/14 38.5 0.63 0.69
BK 141114C00039000 C 11/14/14 39.0 0.38 0.43
BK 141114C00039500 C 11/14/14 39.5 0.21 0.35
BK 141114C00040000 C 11/14/14 40.0 0.12 0.24
BK 141114C00040500 C 11/14/14 40.5 0.02 0.10
BK 141114C00041000 C 11/14/14 41.0 0.00 0.08
BK 141114C00041500 C 11/14/14 41.5 0.00 0.09
BK 141114C00042000 C 11/14/14 42.0 0.00 0.05
BK 141114C00042500 C 11/14/14 42.5 0.00 0.05
BK 141114C00043000 C 11/14/14 43.0 0.00 0.05
BK 141114C00043500 C 11/14/14 43.5 0.00 0.05
BK 141114C00044000 C 11/14/14 44.0 0.00 0.05
BK 141114C00044500 C 11/14/14 44.5 0.00 0.05
BK 141114C00045000 C 11/14/14 45.0 0.00 0.05
BK 141114C00045500 C 11/14/14 45.5 0.00 0.05
BK 141114C00046000 C 11/14/14 46.0 0.00 0.15
BK 141114C00046500 C 11/14/14 46.5 0.00 0.15
BK 141114C00047000 C 11/14/14 47.0 0.00 0.15
BK 141114C00047500 C 11/14/14 47.5 0.00 0.15
BK 141114C00048000 C 11/14/14 48.0 0.00 0.15
BK 141114P00027000 P 11/14/14 27.0 0.00 0.13
BK 141114P00028000 P 11/14/14 28.0 0.00 0.13
BK 141114P00029000 P 11/14/14 29.0 0.00 0.14
BK 141114P00030000 P 11/14/14 30.0 0.00 0.15
BK 141114P00031000 P 11/14/14 31.0 0.00 0.17
BK 141114P00031500 P 11/14/14 31.5 0.00 0.18
BK 141114P00032000 P 11/14/14 32.0 0.00 0.18
BK 141114P00032500 P 11/14/14 32.5 0.00 0.19
BK 141114P00033000 P 11/14/14 33.0 0.00 0.19
BK 141114P00033500 P 11/14/14 33.5 0.00 0.15
BK 141114P00034000 P 11/14/14 34.0 0.00 0.15
BK 141114P00034500 P 11/14/14 34.5 0.00 0.15
BK 141114P00035000 P 11/14/14 35.0 0.00 0.20
BK 141114P00035500 P 11/14/14 35.5 0.01 0.17
BK 141114P00036000 P 11/14/14 36.0 0.02 0.14
BK 141114P00036500 P 11/14/14 36.5 0.04 0.15
BK 141114P00037000 P 11/14/14 37.0 0.07 0.17
BK 141114P00037500 P 11/14/14 37.5 0.14 0.18
BK 141114P00038000 P 11/14/14 38.0 0.23 0.28
BK 141114P00038500 P 11/14/14 38.5 0.41 0.45
BK 141114P00039000 P 11/14/14 39.0 0.63 0.74
BK 141114P00039500 P 11/14/14 39.5 0.96 1.18
BK 141114P00040000 P 11/14/14 40.0 1.27 1.67
BK 141114P00040500 P 11/14/14 40.5 1.59 2.05
BK 141114P00041000 P 11/14/14 41.0 2.00 2.52
BK 141114P00041500 P 11/14/14 41.5 2.46 3.05
BK 141114P00042000 P 11/14/14 42.0 2.94 3.55
BK 141114P00042500 P 11/14/14 42.5 3.40 4.05
BK 141114P00043000 P 11/14/14 43.0 3.90 4.55
BK 141114P00043500 P 11/14/14 43.5 4.40 5.05
BK 141114P00044000 P 11/14/14 44.0 4.90 5.55
BK 141114P00044500 P 11/14/14 44.5 5.45 6.10
BK 141114P00045000 P 11/14/14 45.0 5.95 6.55
BK 141114P00045500 P 11/14/14 45.5 6.45 7.10
BK 141114P00046000 P 11/14/14 46.0 6.95 7.60
BK 141114P00046500 P 11/14/14 46.5 6.05 8.40
BK 141114P00047000 P 11/14/14 47.0 7.50 8.85
BK 141114P00047500 P 11/14/14 47.5 8.45 9.35
BK 141114P00048000 P 11/14/14 48.0 8.95 9.60
BK 141122C00025000 C 11/22/14 25.0 13.45 14.00
BK 141122C00026000 C 11/22/14 26.0 12.40 13.10
BK 141122C00027000 C 11/22/14 27.0 11.45 12.10
BK 141122C00028000 C 11/22/14 28.0 10.45 11.10
BK 141122C00028500 C 11/22/14 28.5 9.95 10.55
BK 141122C00029000 C 11/22/14 29.0 9.50 10.10
BK 141122C00029500 C 11/22/14 29.5 9.00 9.55
BK 141122C00030000 C 11/22/14 30.0 8.50 9.05
BK 141122C00030500 C 11/22/14 30.5 8.00 8.60
BK 141122C00031000 C 11/22/14 31.0 7.50 8.10
BK 141122C00031500 C 11/22/14 31.5 7.00 7.60
BK 141122C00032000 C 11/22/14 32.0 6.50 7.15
BK 141122C00032500 C 11/22/14 32.5 6.00 6.60
BK 141122C00033000 C 11/22/14 33.0 5.50 6.10
BK 141122C00033500 C 11/22/14 33.5 5.00 5.60
BK 141122C00034000 C 11/22/14 34.0 4.50 5.10
BK 141122C00034500 C 11/22/14 34.5 4.00 4.60
BK 141122C00035000 C 11/22/14 35.0 3.50 4.10
BK 141122C00035500 C 11/22/14 35.5 3.05 3.60
BK 141122C00036000 C 11/22/14 36.0 2.75 2.99
BK 141122C00036500 C 11/22/14 36.5 2.29 2.63
BK 141122C00037000 C 11/22/14 37.0 1.84 2.05
BK 141122C00037500 C 11/22/14 37.5 1.45 1.65
BK 141122C00038000 C 11/22/14 38.0 1.09 1.16
BK 141122C00038500 C 11/22/14 38.5 0.77 0.84
BK 141122C00039000 C 11/22/14 39.0 0.52 0.57
BK 141122C00039500 C 11/22/14 39.5 0.33 0.37
BK 141122C00040000 C 11/22/14 40.0 0.19 0.23
BK 141122C00040500 C 11/22/14 40.5 0.06 0.19
BK 141122C00041000 C 11/22/14 41.0 0.02 0.17
BK 141122C00041500 C 11/22/14 41.5 0.01 0.11
BK 141122C00042000 C 11/22/14 42.0 0.00 0.12
BK 141122C00042500 C 11/22/14 42.5 0.00 0.08
BK 141122C00043000 C 11/22/14 43.0 0.00 0.06
BK 141122C00043500 C 11/22/14 43.5 0.00 0.05
BK 141122C00044000 C 11/22/14 44.0 0.00 0.05
BK 141122C00044500 C 11/22/14 44.5 0.00 0.04
BK 141122C00045000 C 11/22/14 45.0 0.00 0.04
BK 141122C00045500 C 11/22/14 45.5 0.00 0.04
BK 141122C00046000 C 11/22/14 46.0 0.00 0.03
BK 141122C00046500 C 11/22/14 46.5 0.00 0.03
BK 141122C00047000 C 11/22/14 47.0 0.00 0.03
BK 141122C00047500 C 11/22/14 47.5 0.00 0.03
BK 141122C00048000 C 11/22/14 48.0 0.00 0.03
BK 141122C00048500 C 11/22/14 48.5 0.00 0.03
BK 141122C00049000 C 11/22/14 49.0 0.00 0.03
BK 141122P00025000 P 11/22/14 25.0 0.00 0.03
BK 141122P00026000 P 11/22/14 26.0 0.00 0.03
BK 141122P00027000 P 11/22/14 27.0 0.00 0.02
BK 141122P00028000 P 11/22/14 28.0 0.00 0.06
BK 141122P00028500 P 11/22/14 28.5 0.00 0.06
BK 141122P00029000 P 11/22/14 29.0 0.00 0.07
BK 141122P00029500 P 11/22/14 29.5 0.00 0.07
BK 141122P00030000 P 11/22/14 30.0 0.00 0.08
BK 141122P00030500 P 11/22/14 30.5 0.00 0.09
BK 141122P00031000 P 11/22/14 31.0 0.00 0.12
BK 141122P00031500 P 11/22/14 31.5 0.00 0.15
BK 141122P00032000 P 11/22/14 32.0 0.00 0.15
BK 141122P00032500 P 11/22/14 32.5 0.00 0.15
BK 141122P00033000 P 11/22/14 33.0 0.00 0.16
BK 141122P00033500 P 11/22/14 33.5 0.00 0.16
BK 141122P00034000 P 11/22/14 34.0 0.01 0.17
BK 141122P00034500 P 11/22/14 34.5 0.02 0.18
BK 141122P00035000 P 11/22/14 35.0 0.05 0.16
BK 141122P00035500 P 11/22/14 35.5 0.04 0.16
BK 141122P00036000 P 11/22/14 36.0 0.06 0.16
BK 141122P00036500 P 11/22/14 36.5 0.09 0.22
BK 141122P00037000 P 11/22/14 37.0 0.16 0.21
BK 141122P00037500 P 11/22/14 37.5 0.26 0.29
BK 141122P00038000 P 11/22/14 38.0 0.38 0.42
BK 141122P00038500 P 11/22/14 38.5 0.56 0.60
BK 141122P00039000 P 11/22/14 39.0 0.78 0.84
BK 141122P00039500 P 11/22/14 39.5 1.10 1.16
BK 141122P00040000 P 11/22/14 40.0 1.34 1.66
BK 141122P00040500 P 11/22/14 40.5 1.64 2.04
BK 141122P00041000 P 11/22/14 41.0 2.10 2.48
BK 141122P00041500 P 11/22/14 41.5 2.55 3.05
BK 141122P00042000 P 11/22/14 42.0 3.00 3.55
BK 141122P00042500 P 11/22/14 42.5 3.50 4.05
BK 141122P00043000 P 11/22/14 43.0 3.95 4.55
BK 141122P00043500 P 11/22/14 43.5 4.45 5.05
BK 141122P00044000 P 11/22/14 44.0 4.95 5.55
BK 141122P00044500 P 11/22/14 44.5 5.45 6.05
BK 141122P00045000 P 11/22/14 45.0 5.95 6.55
BK 141122P00045500 P 11/22/14 45.5 6.45 7.05
BK 141122P00046000 P 11/22/14 46.0 6.95 7.55
BK 141122P00046500 P 11/22/14 46.5 7.45 8.10
BK 141122P00047000 P 11/22/14 47.0 7.95 10.20
BK 141122P00047500 P 11/22/14 47.5 8.10 10.60
BK 141122P00048000 P 11/22/14 48.0 8.95 11.20
BK 141122P00048500 P 11/22/14 48.5 9.10 11.60
BK 141122P00049000 P 11/22/14 49.0 9.90 11.85
BK 141128C00027000 C 11/28/14 27.0 11.50 12.10
BK 141128C00028000 C 11/28/14 28.0 10.50 11.35
BK 141128C00029000 C 11/28/14 29.0 9.50 10.25
BK 141128C00030000 C 11/28/14 30.0 8.00 9.75
BK 141128C00031000 C 11/28/14 31.0 7.50 8.40
BK 141128C00031500 C 11/28/14 31.5 7.00 7.60
BK 141128C00032000 C 11/28/14 32.0 6.50 7.10
BK 141128C00032500 C 11/28/14 32.5 6.00 6.60
BK 141128C00033000 C 11/28/14 33.0 5.50 6.10
BK 141128C00033500 C 11/28/14 33.5 5.00 5.60
BK 141128C00034000 C 11/28/14 34.0 4.50 5.10
BK 141128C00034500 C 11/28/14 34.5 4.05 4.60
BK 141128C00035000 C 11/28/14 35.0 3.55 4.15
BK 141128C00035500 C 11/28/14 35.5 3.05 3.65
BK 141128C00036000 C 11/28/14 36.0 2.59 3.15
BK 141128C00036500 C 11/28/14 36.5 2.34 2.68
BK 141128C00037000 C 11/28/14 37.0 1.83 2.28
BK 141128C00037500 C 11/28/14 37.5 1.49 1.84
BK 141128C00038000 C 11/28/14 38.0 1.15 1.29
BK 141128C00038500 C 11/28/14 38.5 0.84 0.95
BK 141128C00039000 C 11/28/14 39.0 0.60 0.66
BK 141128C00039500 C 11/28/14 39.5 0.38 0.56
BK 141128C00040000 C 11/28/14 40.0 0.22 0.39
BK 141128C00040500 C 11/28/14 40.5 0.12 0.26
BK 141128C00041000 C 11/28/14 41.0 0.05 0.25
BK 141128C00041500 C 11/28/14 41.5 0.03 0.17
BK 141128C00042000 C 11/28/14 42.0 0.01 0.25
BK 141128C00042500 C 11/28/14 42.5 0.00 0.25
BK 141128C00043000 C 11/28/14 43.0 0.00 0.25
BK 141128C00043500 C 11/28/14 43.5 0.00 0.25
BK 141128C00044000 C 11/28/14 44.0 0.00 0.25
BK 141128C00044500 C 11/28/14 44.5 0.00 0.25
BK 141128C00045000 C 11/28/14 45.0 0.00 0.25
BK 141128C00045500 C 11/28/14 45.5 0.00 0.25
BK 141128C00046000 C 11/28/14 46.0 0.00 0.25
BK 141128C00046500 C 11/28/14 46.5 0.00 0.25
BK 141128C00047000 C 11/28/14 47.0 0.00 0.21
BK 141128P00027000 P 11/28/14 27.0 0.00 0.15
BK 141128P00028000 P 11/28/14 28.0 0.00 0.14
BK 141128P00029000 P 11/28/14 29.0 0.00 0.15
BK 141128P00030000 P 11/28/14 30.0 0.00 0.25
BK 141128P00031000 P 11/28/14 31.0 0.00 0.24
BK 141128P00031500 P 11/28/14 31.5 0.00 0.25
BK 141128P00032000 P 11/28/14 32.0 0.00 0.23
BK 141128P00032500 P 11/28/14 32.5 0.00 0.22
BK 141128P00033000 P 11/28/14 33.0 0.01 0.24
BK 141128P00033500 P 11/28/14 33.5 0.01 0.24
BK 141128P00034000 P 11/28/14 34.0 0.01 0.19
BK 141128P00034500 P 11/28/14 34.5 0.03 0.20
BK 141128P00035000 P 11/28/14 35.0 0.04 0.22
BK 141128P00035500 P 11/28/14 35.5 0.05 0.24
BK 141128P00036000 P 11/28/14 36.0 0.07 0.26
BK 141128P00036500 P 11/28/14 36.5 0.12 0.30
BK 141128P00037000 P 11/28/14 37.0 0.19 0.28
BK 141128P00037500 P 11/28/14 37.5 0.31 0.36
BK 141128P00038000 P 11/28/14 38.0 0.44 0.50
BK 141128P00038500 P 11/28/14 38.5 0.63 0.69
BK 141128P00039000 P 11/28/14 39.0 0.80 0.95
BK 141128P00039500 P 11/28/14 39.5 1.11 1.27
BK 141128P00040000 P 11/28/14 40.0 1.30 1.62
BK 141128P00040500 P 11/28/14 40.5 1.67 2.16
BK 141128P00041000 P 11/28/14 41.0 2.11 2.59
BK 141128P00041500 P 11/28/14 41.5 2.57 3.05
BK 141128P00042000 P 11/28/14 42.0 3.00 3.60
BK 141128P00042500 P 11/28/14 42.5 3.45 4.05
BK 141128P00043000 P 11/28/14 43.0 3.95 4.55
BK 141128P00043500 P 11/28/14 43.5 4.45 5.05
BK 141128P00044000 P 11/28/14 44.0 4.95 5.60
BK 141128P00044500 P 11/28/14 44.5 5.45 6.05
BK 141128P00045000 P 11/28/14 45.0 5.95 6.55
BK 141128P00045500 P 11/28/14 45.5 6.45 7.05
BK 141128P00046000 P 11/28/14 46.0 6.95 7.55
BK 141128P00046500 P 11/28/14 46.5 7.45 8.25
BK 141128P00047000 P 11/28/14 47.0 7.95 8.60
BK 141205C00028000 C 12/05/14 28.0 10.50 11.35
BK 141205C00029000 C 12/05/14 29.0 9.50 10.45
BK 141205C00029500 C 12/05/14 29.5 9.00 9.65
BK 141205C00030000 C 12/05/14 30.0 8.50 9.15
BK 141205C00030500 C 12/05/14 30.5 7.95 8.65
BK 141205C00031000 C 12/05/14 31.0 7.45 8.15
BK 141205C00031500 C 12/05/14 31.5 6.95 7.60
BK 141205C00032000 C 12/05/14 32.0 6.50 7.10
BK 141205C00032500 C 12/05/14 32.5 5.95 6.60
BK 141205C00033000 C 12/05/14 33.0 5.50 6.10
BK 141205C00033500 C 12/05/14 33.5 4.95 5.65
BK 141205C00034000 C 12/05/14 34.0 4.55 5.15
BK 141205C00034500 C 12/05/14 34.5 4.05 4.65
BK 141205C00035000 C 12/05/14 35.0 3.60 4.20
BK 141205C00035500 C 12/05/14 35.5 3.10 3.70
BK 141205C00036000 C 12/05/14 36.0 2.84 3.20
BK 141205C00036500 C 12/05/14 36.5 2.40 2.74
BK 141205C00037000 C 12/05/14 37.0 1.99 2.33
BK 141205C00037500 C 12/05/14 37.5 1.60 1.91
BK 141205C00038000 C 12/05/14 38.0 1.24 1.49
BK 141205C00038500 C 12/05/14 38.5 0.94 1.18
BK 141205C00039000 C 12/05/14 39.0 0.69 0.89
BK 141205C00039500 C 12/05/14 39.5 0.48 0.65
BK 141205C00040000 C 12/05/14 40.0 0.33 0.47
BK 141205C00040500 C 12/05/14 40.5 0.21 0.28
BK 141205C00041000 C 12/05/14 41.0 0.07 0.24
BK 141205C00041500 C 12/05/14 41.5 0.03 0.20
BK 141205C00042000 C 12/05/14 42.0 0.03 0.17
BK 141205C00042500 C 12/05/14 42.5 0.02 0.15
BK 141205C00043000 C 12/05/14 43.0 0.01 0.14
BK 141205C00043500 C 12/05/14 43.5 0.00 0.13
BK 141205C00044000 C 12/05/14 44.0 0.00 0.13
BK 141205C00044500 C 12/05/14 44.5 0.00 0.13
BK 141205C00045000 C 12/05/14 45.0 0.00 0.12
BK 141205C00045500 C 12/05/14 45.5 0.00 0.13
BK 141205C00046000 C 12/05/14 46.0 0.00 0.12
BK 141205P00028000 P 12/05/14 28.0 0.00 0.15
BK 141205P00029000 P 12/05/14 29.0 0.00 0.16
BK 141205P00029500 P 12/05/14 29.5 0.00 0.16
BK 141205P00030000 P 12/05/14 30.0 0.00 0.17
BK 141205P00030500 P 12/05/14 30.5 0.00 0.17
BK 141205P00031000 P 12/05/14 31.0 0.00 0.17
BK 141205P00031500 P 12/05/14 31.5 0.00 0.17
BK 141205P00032000 P 12/05/14 32.0 0.01 0.18
BK 141205P00032500 P 12/05/14 32.5 0.01 0.18
BK 141205P00033000 P 12/05/14 33.0 0.01 0.19
BK 141205P00033500 P 12/05/14 33.5 0.02 0.20
BK 141205P00034000 P 12/05/14 34.0 0.03 0.22
BK 141205P00034500 P 12/05/14 34.5 0.04 0.24
BK 141205P00035000 P 12/05/14 35.0 0.06 0.25
BK 141205P00035500 P 12/05/14 35.5 0.08 0.27
BK 141205P00036000 P 12/05/14 36.0 0.13 0.33
BK 141205P00036500 P 12/05/14 36.5 0.18 0.31
BK 141205P00037000 P 12/05/14 37.0 0.24 0.35
BK 141205P00037500 P 12/05/14 37.5 0.32 0.45
BK 141205P00038000 P 12/05/14 38.0 0.47 0.60
BK 141205P00038500 P 12/05/14 38.5 0.63 0.79
BK 141205P00039000 P 12/05/14 39.0 0.85 1.04
BK 141205P00039500 P 12/05/14 39.5 1.16 1.34
BK 141205P00040000 P 12/05/14 40.0 1.44 1.69
BK 141205P00040500 P 12/05/14 40.5 1.74 2.23
BK 141205P00041000 P 12/05/14 41.0 2.17 2.64
BK 141205P00041500 P 12/05/14 41.5 2.60 3.10
BK 141205P00042000 P 12/05/14 42.0 3.00 3.60
BK 141205P00042500 P 12/05/14 42.5 3.50 4.10
BK 141205P00043000 P 12/05/14 43.0 4.00 4.60
BK 141205P00043500 P 12/05/14 43.5 4.45 5.05
BK 141205P00044000 P 12/05/14 44.0 4.95 5.55
BK 141205P00044500 P 12/05/14 44.5 5.45 6.05
BK 141205P00045000 P 12/05/14 45.0 5.95 6.55
BK 141205P00045500 P 12/05/14 45.5 6.45 7.05
BK 141205P00046000 P 12/05/14 46.0 6.95 7.55
BK 141212C00029000 C 12/12/14 29.0 9.50 10.15
BK 141212C00030000 C 12/12/14 30.0 8.50 9.10
BK 141212C00030500 C 12/12/14 30.5 8.00 8.60
BK 141212C00031000 C 12/12/14 31.0 7.50 8.10
BK 141212C00031500 C 12/12/14 31.5 7.00 7.60
BK 141212C00032000 C 12/12/14 32.0 6.55 7.10
BK 141212C00032500 C 12/12/14 32.5 6.05 6.65
BK 141212C00033000 C 12/12/14 33.0 5.55 6.15
BK 141212C00033500 C 12/12/14 33.5 5.05 5.65
BK 141212C00034000 C 12/12/14 34.0 4.55 5.15
BK 141212C00034500 C 12/12/14 34.5 4.10 4.70
BK 141212C00035000 C 12/12/14 35.0 3.60 4.20
BK 141212C00035500 C 12/12/14 35.5 3.15 3.70
BK 141212C00036000 C 12/12/14 36.0 2.74 3.25
BK 141212C00036500 C 12/12/14 36.5 2.33 2.80
BK 141212C00037000 C 12/12/14 37.0 2.05 2.39
BK 141212C00037500 C 12/12/14 37.5 1.67 1.98
BK 141212C00038000 C 12/12/14 38.0 1.32 1.50
BK 141212C00038500 C 12/12/14 38.5 1.01 1.18
BK 141212C00039000 C 12/12/14 39.0 0.75 0.90
BK 141212C00039500 C 12/12/14 39.5 0.54 0.71
BK 141212C00040000 C 12/12/14 40.0 0.37 0.52
BK 141212C00040500 C 12/12/14 40.5 0.24 0.39
BK 141212C00041000 C 12/12/14 41.0 0.09 0.29
BK 141212C00041500 C 12/12/14 41.5 0.09 0.22
BK 141212C00042000 C 12/12/14 42.0 0.03 0.19
BK 141212C00042500 C 12/12/14 42.5 0.03 0.17
BK 141212C00043000 C 12/12/14 43.0 0.02 0.15
BK 141212C00043500 C 12/12/14 43.5 0.01 0.14
BK 141212C00044000 C 12/12/14 44.0 0.01 0.13
BK 141212C00044500 C 12/12/14 44.5 0.00 0.13
BK 141212C00045000 C 12/12/14 45.0 0.00 0.11
BK 141212C00046000 C 12/12/14 46.0 0.00 0.10
BK 141212P00029000 P 12/12/14 29.0 0.00 0.17
BK 141212P00030000 P 12/12/14 30.0 0.00 0.17
BK 141212P00030500 P 12/12/14 30.5 0.00 0.18
BK 141212P00031000 P 12/12/14 31.0 0.01 0.18
BK 141212P00031500 P 12/12/14 31.5 0.01 0.19
BK 141212P00032000 P 12/12/14 32.0 0.02 0.19
BK 141212P00032500 P 12/12/14 32.5 0.03 0.20
BK 141212P00033000 P 12/12/14 33.0 0.02 0.22
BK 141212P00033500 P 12/12/14 33.5 0.04 0.22
BK 141212P00034000 P 12/12/14 34.0 0.05 0.24
BK 141212P00034500 P 12/12/14 34.5 0.07 0.27
BK 141212P00035000 P 12/12/14 35.0 0.09 0.28
BK 141212P00035500 P 12/12/14 35.5 0.13 0.33
BK 141212P00036000 P 12/12/14 36.0 0.17 0.39
BK 141212P00036500 P 12/12/14 36.5 0.23 0.37
BK 141212P00037000 P 12/12/14 37.0 0.30 0.41
BK 141212P00037500 P 12/12/14 37.5 0.40 0.53
BK 141212P00038000 P 12/12/14 38.0 0.53 0.68
BK 141212P00038500 P 12/12/14 38.5 0.71 0.88
BK 141212P00039000 P 12/12/14 39.0 0.95 1.12
BK 141212P00039500 P 12/12/14 39.5 1.24 1.42
BK 141212P00040000 P 12/12/14 40.0 1.53 1.76
BK 141212P00040500 P 12/12/14 40.5 1.80 2.27
BK 141212P00041000 P 12/12/14 41.0 2.20 2.69
BK 141212P00041500 P 12/12/14 41.5 2.63 3.15
BK 141212P00042000 P 12/12/14 42.0 3.05 3.65
BK 141212P00042500 P 12/12/14 42.5 3.50 4.10
BK 141212P00043000 P 12/12/14 43.0 4.00 4.60
BK 141212P00043500 P 12/12/14 43.5 4.50 5.05
BK 141212P00044000 P 12/12/14 44.0 4.95 5.55
BK 141212P00044500 P 12/12/14 44.5 5.45 6.05
BK 141212P00045000 P 12/12/14 45.0 5.95 6.55
BK 141212P00046000 P 12/12/14 46.0 7.00 7.55
BK 141220C00023000 C 12/20/14 23.0 15.15 16.40
BK 141220C00024000 C 12/20/14 24.0 13.85 15.35
BK 141220C00025000 C 12/20/14 25.0 12.85 14.40
BK 141220C00026000 C 12/20/14 26.0 12.15 13.65
BK 141220C00027000 C 12/20/14 27.0 11.50 12.40
BK 141220C00028000 C 12/20/14 28.0 10.50 11.20
BK 141220C00029000 C 12/20/14 29.0 9.50 10.25
BK 141220C00030000 C 12/20/14 30.0 8.50 9.10
BK 141220C00031000 C 12/20/14 31.0 7.55 8.15
BK 141220C00032000 C 12/20/14 32.0 6.55 7.15
BK 141220C00033000 C 12/20/14 33.0 5.55 6.15
BK 141220C00034000 C 12/20/14 34.0 4.60 5.15
BK 141220C00035000 C 12/20/14 35.0 3.65 4.25
BK 141220C00036000 C 12/20/14 36.0 2.90 3.30
BK 141220C00037000 C 12/20/14 37.0 2.12 2.41
BK 141220C00038000 C 12/20/14 38.0 1.41 1.60
BK 141220C00039000 C 12/20/14 39.0 0.86 0.93
BK 141220C00040000 C 12/20/14 40.0 0.46 0.60
BK 141220C00041000 C 12/20/14 41.0 0.22 0.31
BK 141220C00042000 C 12/20/14 42.0 0.09 0.21
BK 141220C00043000 C 12/20/14 43.0 0.02 0.17
BK 141220C00044000 C 12/20/14 44.0 0.01 0.12
BK 141220C00045000 C 12/20/14 45.0 0.00 0.07
BK 141220C00046000 C 12/20/14 46.0 0.00 0.05
BK 141220C00047000 C 12/20/14 47.0 0.00 0.06
BK 141220C00048000 C 12/20/14 48.0 0.00 0.05
BK 141220P00023000 P 12/20/14 23.0 0.00 0.05
BK 141220P00024000 P 12/20/14 24.0 0.00 0.06
BK 141220P00025000 P 12/20/14 25.0 0.00 0.07
BK 141220P00026000 P 12/20/14 26.0 0.00 0.07
BK 141220P00027000 P 12/20/14 27.0 0.00 0.09
BK 141220P00028000 P 12/20/14 28.0 0.00 0.12
BK 141220P00029000 P 12/20/14 29.0 0.01 0.17
BK 141220P00030000 P 12/20/14 30.0 0.01 0.18
BK 141220P00031000 P 12/20/14 31.0 0.01 0.19
BK 141220P00032000 P 12/20/14 32.0 0.03 0.21
BK 141220P00033000 P 12/20/14 33.0 0.06 0.23
BK 141220P00034000 P 12/20/14 34.0 0.09 0.22
BK 141220P00035000 P 12/20/14 35.0 0.15 0.25
BK 141220P00036000 P 12/20/14 36.0 0.23 0.33
BK 141220P00037000 P 12/20/14 37.0 0.42 0.48
BK 141220P00038000 P 12/20/14 38.0 0.67 0.77
BK 141220P00039000 P 12/20/14 39.0 1.09 1.21
BK 141220P00040000 P 12/20/14 40.0 1.66 1.83
BK 141220P00041000 P 12/20/14 41.0 2.26 2.73
BK 141220P00042000 P 12/20/14 42.0 3.10 3.60
BK 141220P00043000 P 12/20/14 43.0 4.00 4.60
BK 141220P00044000 P 12/20/14 44.0 5.00 5.55
BK 141220P00045000 P 12/20/14 45.0 6.00 6.55
BK 141220P00046000 P 12/20/14 46.0 6.95 7.55
BK 141220P00047000 P 12/20/14 47.0 7.95 8.70
BK 141220P00048000 P 12/20/14 48.0 9.00 9.55
BK 150117C00013000 C 01/17/15 13.0 25.40 26.05
BK 150117C00015000 C 01/17/15 15.0 23.50 24.10
BK 150117C00018000 C 01/17/15 18.0 20.50 21.10
BK 150117C00019000 C 01/17/15 19.0 19.50 20.35
BK 150117C00020000 C 01/17/15 20.0 18.55 19.10
BK 150117C00021000 C 01/17/15 21.0 17.55 18.15
BK 150117C00022000 C 01/17/15 22.0 16.55 17.15
BK 150117C00024000 C 01/17/15 24.0 14.55 15.15
BK 150117C00025000 C 01/17/15 25.0 13.55 14.15
BK 150117C00026000 C 01/17/15 26.0 12.55 13.15
BK 150117C00027000 C 01/17/15 27.0 11.55 12.15
BK 150117C00028000 C 01/17/15 28.0 10.55 11.15
BK 150117C00029000 C 01/17/15 29.0 9.55 10.15
BK 150117C00030000 C 01/17/15 30.0 8.60 9.20
BK 150117C00031000 C 01/17/15 31.0 7.55 8.20
BK 150117C00032000 C 01/17/15 32.0 6.65 7.25
BK 150117C00033000 C 01/17/15 33.0 5.70 6.20
BK 150117C00034000 C 01/17/15 34.0 4.75 5.30
BK 150117C00035000 C 01/17/15 35.0 3.85 4.40
BK 150117C00036000 C 01/17/15 36.0 3.00 3.55
BK 150117C00037000 C 01/17/15 37.0 2.39 2.54
BK 150117C00038000 C 01/17/15 38.0 1.76 1.84
BK 150117C00039000 C 01/17/15 39.0 1.19 1.25
BK 150117C00040000 C 01/17/15 40.0 0.76 0.83
BK 150117C00041000 C 01/17/15 41.0 0.46 0.51
BK 150117C00042000 C 01/17/15 42.0 0.19 0.33
BK 150117C00043000 C 01/17/15 43.0 0.07 0.26
BK 150117C00044000 C 01/17/15 44.0 0.04 0.17
BK 150117C00045000 C 01/17/15 45.0 0.02 0.14
BK 150117C00046000 C 01/17/15 46.0 0.01 0.13
BK 150117C00047000 C 01/17/15 47.0 0.00 0.07
BK 150117C00048000 C 01/17/15 48.0 0.00 0.06
BK 150117C00049000 C 01/17/15 49.0 0.00 0.05
BK 150117P00013000 P 01/17/15 13.0 0.00 0.04
BK 150117P00015000 P 01/17/15 15.0 0.00 0.14
BK 150117P00018000 P 01/17/15 18.0 0.00 0.08
BK 150117P00019000 P 01/17/15 19.0 0.00 0.07
BK 150117P00020000 P 01/17/15 20.0 0.00 0.07
BK 150117P00021000 P 01/17/15 21.0 0.00 0.07
BK 150117P00022000 P 01/17/15 22.0 0.00 0.09
BK 150117P00024000 P 01/17/15 24.0 0.00 0.08
BK 150117P00025000 P 01/17/15 25.0 0.07 0.12
BK 150117P00026000 P 01/17/15 26.0 0.01 0.18
BK 150117P00027000 P 01/17/15 27.0 0.02 0.20
BK 150117P00028000 P 01/17/15 28.0 0.05 0.19
BK 150117P00029000 P 01/17/15 29.0 0.03 0.22
BK 150117P00030000 P 01/17/15 30.0 0.06 0.25
BK 150117P00031000 P 01/17/15 31.0 0.07 0.26
BK 150117P00032000 P 01/17/15 32.0 0.12 0.29
BK 150117P00033000 P 01/17/15 33.0 0.15 0.31
BK 150117P00034000 P 01/17/15 34.0 0.26 0.29
BK 150117P00035000 P 01/17/15 35.0 0.36 0.40
BK 150117P00036000 P 01/17/15 36.0 0.50 0.53
BK 150117P00037000 P 01/17/15 37.0 0.73 0.76
BK 150117P00038000 P 01/17/15 38.0 1.04 1.08
BK 150117P00039000 P 01/17/15 39.0 1.46 1.53
BK 150117P00040000 P 01/17/15 40.0 2.04 2.11
BK 150117P00041000 P 01/17/15 41.0 2.50 2.99
BK 150117P00042000 P 01/17/15 42.0 3.25 3.80
BK 150117P00043000 P 01/17/15 43.0 4.10 4.70
BK 150117P00044000 P 01/17/15 44.0 5.00 5.60
BK 150117P00045000 P 01/17/15 45.0 6.00 6.60
BK 150117P00046000 P 01/17/15 46.0 7.00 7.55
BK 150117P00047000 P 01/17/15 47.0 7.95 8.55
BK 150117P00048000 P 01/17/15 48.0 8.95 9.55
BK 150117P00049000 P 01/17/15 49.0 9.95 10.65
BK 150320C00018000 C 03/20/15 18.0 20.40 21.25
BK 150320C00019000 C 03/20/15 19.0 18.15 21.15
BK 150320C00020000 C 03/20/15 20.0 18.30 19.35
BK 150320C00021000 C 03/20/15 21.0 16.15 18.40
BK 150320C00023000 C 03/20/15 23.0 15.35 16.60
BK 150320C00024000 C 03/20/15 24.0 14.40 15.60
BK 150320C00025000 C 03/20/15 25.0 13.00 15.05
BK 150320C00026000 C 03/20/15 26.0 12.45 13.20
BK 150320C00027000 C 03/20/15 27.0 11.45 12.25
BK 150320C00028000 C 03/20/15 28.0 10.45 11.25
BK 150320C00029000 C 03/20/15 29.0 9.50 10.30
BK 150320C00030000 C 03/20/15 30.0 8.50 9.25
BK 150320C00031000 C 03/20/15 31.0 7.55 8.25
BK 150320C00032000 C 03/20/15 32.0 6.60 7.35
BK 150320C00033000 C 03/20/15 33.0 5.95 6.40
BK 150320C00034000 C 03/20/15 34.0 5.05 5.40
BK 150320C00035000 C 03/20/15 35.0 4.25 4.45
BK 150320C00036000 C 03/20/15 36.0 3.40 3.75
BK 150320C00037000 C 03/20/15 37.0 2.60 3.10
BK 150320C00038000 C 03/20/15 38.0 2.17 2.28
BK 150320C00039000 C 03/20/15 39.0 1.63 1.71
BK 150320C00040000 C 03/20/15 40.0 1.18 1.26
BK 150320C00041000 C 03/20/15 41.0 0.82 0.97
BK 150320C00042000 C 03/20/15 42.0 0.56 0.70
BK 150320C00043000 C 03/20/15 43.0 0.26 0.50
BK 150320C00044000 C 03/20/15 44.0 0.16 0.39
BK 150320C00045000 C 03/20/15 45.0 0.11 0.30
BK 150320C00046000 C 03/20/15 46.0 0.07 0.28
BK 150320C00047000 C 03/20/15 47.0 0.04 0.25
BK 150320C00048000 C 03/20/15 48.0 0.03 0.22
BK 150320C00049000 C 03/20/15 49.0 0.02 0.17
BK 150320C00050000 C 03/20/15 50.0 0.01 0.12
BK 150320P00018000 P 03/20/15 18.0 0.00 0.09
BK 150320P00019000 P 03/20/15 19.0 0.00 0.12
BK 150320P00020000 P 03/20/15 20.0 0.00 0.15
BK 150320P00021000 P 03/20/15 21.0 0.01 0.18
BK 150320P00023000 P 03/20/15 23.0 0.01 0.23
BK 150320P00024000 P 03/20/15 24.0 0.03 0.23
BK 150320P00025000 P 03/20/15 25.0 0.01 0.24
BK 150320P00026000 P 03/20/15 26.0 0.01 0.24
BK 150320P00027000 P 03/20/15 27.0 0.05 0.26
BK 150320P00028000 P 03/20/15 28.0 0.08 0.29
BK 150320P00029000 P 03/20/15 29.0 0.13 0.33
BK 150320P00030000 P 03/20/15 30.0 0.16 0.30
BK 150320P00031000 P 03/20/15 31.0 0.22 0.32
BK 150320P00032000 P 03/20/15 32.0 0.29 0.44
BK 150320P00033000 P 03/20/15 33.0 0.39 0.58
BK 150320P00034000 P 03/20/15 34.0 0.50 0.73
BK 150320P00035000 P 03/20/15 35.0 0.67 0.92
BK 150320P00036000 P 03/20/15 36.0 0.87 1.16
BK 150320P00037000 P 03/20/15 37.0 1.14 1.31
BK 150320P00038000 P 03/20/15 38.0 1.50 1.81
BK 150320P00039000 P 03/20/15 39.0 2.04 2.13
BK 150320P00040000 P 03/20/15 40.0 2.51 2.69
BK 150320P00041000 P 03/20/15 41.0 3.05 3.35
BK 150320P00042000 P 03/20/15 42.0 3.75 4.35
BK 150320P00043000 P 03/20/15 43.0 4.55 5.15
BK 150320P00044000 P 03/20/15 44.0 5.40 6.05
BK 150320P00045000 P 03/20/15 45.0 6.25 6.95
BK 150320P00046000 P 03/20/15 46.0 7.20 7.90
BK 150320P00047000 P 03/20/15 47.0 8.10 8.85
BK 150320P00048000 P 03/20/15 48.0 9.05 11.15
BK 150320P00049000 P 03/20/15 49.0 10.00 11.25
BK 150320P00050000 P 03/20/15 50.0 11.00 11.80
BK 150619C00019000 C 06/19/15 19.0 19.25 20.25
BK 150619C00020000 C 06/19/15 20.0 18.25 20.65
BK 150619C00021000 C 06/19/15 21.0 17.25 19.05
BK 150619C00023000 C 06/19/15 23.0 15.30 16.95
BK 150619C00024000 C 06/19/15 24.0 14.30 15.95
BK 150619C00025000 C 06/19/15 25.0 13.30 14.35
BK 150619C00026000 C 06/19/15 26.0 12.35 13.40
BK 150619C00027000 C 06/19/15 27.0 11.35 12.40
BK 150619C00028000 C 06/19/15 28.0 10.40 11.45
BK 150619C00029000 C 06/19/15 29.0 9.45 10.35
BK 150619C00030000 C 06/19/15 30.0 8.55 9.35
BK 150619C00031000 C 06/19/15 31.0 7.65 8.35
BK 150619C00032000 C 06/19/15 32.0 6.75 7.40
BK 150619C00033000 C 06/19/15 33.0 5.90 6.55
BK 150619C00034000 C 06/19/15 34.0 5.05 5.75
BK 150619C00035000 C 06/19/15 35.0 4.50 4.95
BK 150619C00036000 C 06/19/15 36.0 3.60 4.15
BK 150619C00037000 C 06/19/15 37.0 2.87 3.55
BK 150619C00038000 C 06/19/15 38.0 2.41 2.92
BK 150619C00039000 C 06/19/15 39.0 1.89 2.28
BK 150619C00040000 C 06/19/15 40.0 1.53 1.75
BK 150619C00041000 C 06/19/15 41.0 1.16 1.51
BK 150619C00042000 C 06/19/15 42.0 0.85 1.20
BK 150619C00043000 C 06/19/15 43.0 0.61 0.86
BK 150619C00044000 C 06/19/15 44.0 0.42 0.67
BK 150619C00045000 C 06/19/15 45.0 0.28 0.53
BK 150619C00046000 C 06/19/15 46.0 0.18 0.43
BK 150619C00047000 C 06/19/15 47.0 0.10 0.35
BK 150619C00048000 C 06/19/15 48.0 0.04 0.29
BK 150619C00049000 C 06/19/15 49.0 0.00 0.25
BK 150619P00019000 P 06/19/15 19.0 0.00 0.22
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 0.00 0.25
BK 150619P00024000 P 06/19/15 24.0 0.01 0.26
BK 150619P00025000 P 06/19/15 25.0 0.03 0.28
BK 150619P00026000 P 06/19/15 26.0 0.06 0.31
BK 150619P00027000 P 06/19/15 27.0 0.10 0.35
BK 150619P00028000 P 06/19/15 28.0 0.15 0.40
BK 150619P00029000 P 06/19/15 29.0 0.22 0.40
BK 150619P00030000 P 06/19/15 30.0 0.30 0.55
BK 150619P00031000 P 06/19/15 31.0 0.40 0.65
BK 150619P00032000 P 06/19/15 32.0 0.54 0.79
BK 150619P00033000 P 06/19/15 33.0 0.70 0.95
BK 150619P00034000 P 06/19/15 34.0 0.90 1.15
BK 150619P00035000 P 06/19/15 35.0 1.13 1.39
BK 150619P00036000 P 06/19/15 36.0 1.43 1.68
BK 150619P00037000 P 06/19/15 37.0 1.75 2.05
BK 150619P00038000 P 06/19/15 38.0 2.11 2.54
BK 150619P00039000 P 06/19/15 39.0 2.70 3.05
BK 150619P00040000 P 06/19/15 40.0 3.10 3.65
BK 150619P00041000 P 06/19/15 41.0 3.65 4.30
BK 150619P00042000 P 06/19/15 42.0 4.35 5.00
BK 150619P00043000 P 06/19/15 43.0 5.10 5.80
BK 150619P00044000 P 06/19/15 44.0 5.90 6.60
BK 150619P00045000 P 06/19/15 45.0 6.75 7.45
BK 150619P00046000 P 06/19/15 46.0 7.60 8.35
BK 150619P00047000 P 06/19/15 47.0 8.20 9.25
BK 150619P00048000 P 06/19/15 48.0 9.30 10.20
BK 150619P00049000 P 06/19/15 49.0 10.15 11.15
BK 160115C00018000 C 01/15/16 18.0 20.00 21.50
BK 160115C00020000 C 01/15/16 20.0 18.05 20.10
BK 160115C00023000 C 01/15/16 23.0 15.05 17.10
BK 160115C00025000 C 01/15/16 25.0 13.20 14.70
BK 160115C00028000 C 01/15/16 28.0 10.40 11.65
BK 160115C00030000 C 01/15/16 30.0 8.60 10.05
BK 160115C00032000 C 01/15/16 32.0 6.95 8.40
BK 160115C00035000 C 01/15/16 35.0 4.95 5.75
BK 160115C00037000 C 01/15/16 37.0 3.90 4.85
BK 160115C00040000 C 01/15/16 40.0 2.60 2.85
BK 160115C00042000 C 01/15/16 42.0 1.65 2.25
BK 160115C00045000 C 01/15/16 45.0 1.03 1.54
BK 160115C00047000 C 01/15/16 47.0 0.69 1.01
BK 160115C00050000 C 01/15/16 50.0 0.37 0.69
BK 160115P00018000 P 01/15/16 18.0 0.01 0.36
BK 160115P00020000 P 01/15/16 20.0 0.11 0.50
BK 160115P00023000 P 01/15/16 23.0 0.04 0.54
BK 160115P00025000 P 01/15/16 25.0 0.40 0.53
BK 160115P00028000 P 01/15/16 28.0 0.49 0.85
BK 160115P00030000 P 01/15/16 30.0 0.88 1.25
BK 160115P00032000 P 01/15/16 32.0 1.28 1.64
BK 160115P00035000 P 01/15/16 35.0 2.14 2.66
BK 160115P00037000 P 01/15/16 37.0 2.85 3.50
BK 160115P00040000 P 01/15/16 40.0 4.30 4.95
BK 160115P00042000 P 01/15/16 42.0 5.30 6.30
BK 160115P00045000 P 01/15/16 45.0 7.50 8.50
BK 160115P00047000 P 01/15/16 47.0 9.15 10.15
BK 160115P00050000 P 01/15/16 50.0 11.50 12.85

OPRA data is delayed 15 minutes.