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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-02-12)Premium Content

Bank Of New York Mellon Corporation (BK)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 160219C00020000 C 02/19/16 20.0 12.55 14.15
BK 160219C00021000 C 02/19/16 21.0 10.50 13.70
BK 160219C00022000 C 02/19/16 22.0 9.50 12.70
BK 160219C00023000 C 02/19/16 23.0 9.05 11.20
BK 160219C00024000 C 02/19/16 24.0 8.25 10.15
BK 160219C00025000 C 02/19/16 25.0 7.25 9.10
BK 160219C00026000 C 02/19/16 26.0 6.75 8.20
BK 160219C00027000 C 02/19/16 27.0 5.80 7.20
BK 160219C00028000 C 02/19/16 28.0 4.80 6.20
BK 160219C00029000 C 02/19/16 29.0 3.85 5.20
BK 160219C00029500 C 02/19/16 29.5 3.25 4.70
BK 160219C00030000 C 02/19/16 30.0 2.94 4.15
BK 160219C00030500 C 02/19/16 30.5 2.50 3.65
BK 160219C00031000 C 02/19/16 31.0 2.07 3.30
BK 160219C00031500 C 02/19/16 31.5 1.71 2.71
BK 160219C00032000 C 02/19/16 32.0 1.67 2.27
BK 160219C00032500 C 02/19/16 32.5 1.49 1.81
BK 160219C00033000 C 02/19/16 33.0 1.08 1.28
BK 160219C00033500 C 02/19/16 33.5 0.80 0.95
BK 160219C00034000 C 02/19/16 34.0 0.53 0.65
BK 160219C00034500 C 02/19/16 34.5 0.33 0.43
BK 160219C00035000 C 02/19/16 35.0 0.17 0.28
BK 160219C00035500 C 02/19/16 35.5 0.09 0.17
BK 160219C00036000 C 02/19/16 36.0 0.04 0.13
BK 160219C00036500 C 02/19/16 36.5 0.00 0.17
BK 160219C00037000 C 02/19/16 37.0 0.00 0.10
BK 160219C00037500 C 02/19/16 37.5 0.00 0.14
BK 160219C00038000 C 02/19/16 38.0 0.00 0.12
BK 160219C00038500 C 02/19/16 38.5 0.00 0.16
BK 160219C00039000 C 02/19/16 39.0 0.00 0.14
BK 160219C00039500 C 02/19/16 39.5 0.01 0.16
BK 160219C00040000 C 02/19/16 40.0 0.00 0.18
BK 160219C00040500 C 02/19/16 40.5 0.00 0.18
BK 160219C00041000 C 02/19/16 41.0 0.00 0.19
BK 160219C00041500 C 02/19/16 41.5 0.00 0.19
BK 160219C00042000 C 02/19/16 42.0 0.00 0.18
BK 160219C00042500 C 02/19/16 42.5 0.00 0.18
BK 160219C00043000 C 02/19/16 43.0 0.00 0.18
BK 160219C00043500 C 02/19/16 43.5 0.00 0.18
BK 160219C00044000 C 02/19/16 44.0 0.00 0.18
BK 160219C00044500 C 02/19/16 44.5 0.00 0.18
BK 160219C00045000 C 02/19/16 45.0 0.00 0.18
BK 160219C00045500 C 02/19/16 45.5 0.00 0.18
BK 160219C00046000 C 02/19/16 46.0 0.00 0.18
BK 160219C00046500 C 02/19/16 46.5 0.00 0.18
BK 160219C00047000 C 02/19/16 47.0 0.00 0.18
BK 160219C00047500 C 02/19/16 47.5 0.00 0.18
BK 160219C00048000 C 02/19/16 48.0 0.00 0.18
BK 160219C00048500 C 02/19/16 48.5 0.00 0.18
BK 160219C00049000 C 02/19/16 49.0 0.00 0.18
BK 160219C00049500 C 02/19/16 49.5 0.00 0.18
BK 160219C00050000 C 02/19/16 50.0 0.00 0.18
BK 160219C00050500 C 02/19/16 50.5 0.00 0.18
BK 160219C00051000 C 02/19/16 51.0 0.00 0.18
BK 160219C00051500 C 02/19/16 51.5 0.00 0.18
BK 160219C00055000 C 02/19/16 55.0 0.00 0.17
BK 160219P00020000 P 02/19/16 20.0 0.00 0.19
BK 160219P00021000 P 02/19/16 21.0 0.00 0.20
BK 160219P00022000 P 02/19/16 22.0 0.00 0.20
BK 160219P00023000 P 02/19/16 23.0 0.00 0.20
BK 160219P00024000 P 02/19/16 24.0 0.00 0.20
BK 160219P00025000 P 02/19/16 25.0 0.00 0.20
BK 160219P00026000 P 02/19/16 26.0 0.00 0.21
BK 160219P00027000 P 02/19/16 27.0 0.00 0.22
BK 160219P00028000 P 02/19/16 28.0 0.00 0.17
BK 160219P00029000 P 02/19/16 29.0 0.01 0.13
BK 160219P00029500 P 02/19/16 29.5 0.02 0.16
BK 160219P00030000 P 02/19/16 30.0 0.04 0.13
BK 160219P00030500 P 02/19/16 30.5 0.05 0.15
BK 160219P00031000 P 02/19/16 31.0 0.08 0.16
BK 160219P00031500 P 02/19/16 31.5 0.12 0.20
BK 160219P00032000 P 02/19/16 32.0 0.17 0.25
BK 160219P00032500 P 02/19/16 32.5 0.24 0.36
BK 160219P00033000 P 02/19/16 33.0 0.37 0.46
BK 160219P00033500 P 02/19/16 33.5 0.53 0.63
BK 160219P00034000 P 02/19/16 34.0 0.75 0.85
BK 160219P00034500 P 02/19/16 34.5 0.97 1.55
BK 160219P00035000 P 02/19/16 35.0 1.35 1.58
BK 160219P00035500 P 02/19/16 35.5 1.64 2.03
BK 160219P00036000 P 02/19/16 36.0 2.07 2.54
BK 160219P00036500 P 02/19/16 36.5 2.47 3.70
BK 160219P00037000 P 02/19/16 37.0 2.94 3.60
BK 160219P00037500 P 02/19/16 37.5 3.50 4.30
BK 160219P00038000 P 02/19/16 38.0 4.00 4.65
BK 160219P00038500 P 02/19/16 38.5 4.35 5.70
BK 160219P00039000 P 02/19/16 39.0 5.00 5.55
BK 160219P00039500 P 02/19/16 39.5 5.35 6.05
BK 160219P00040000 P 02/19/16 40.0 6.00 6.60
BK 160219P00040500 P 02/19/16 40.5 6.35 7.05
BK 160219P00041000 P 02/19/16 41.0 6.95 7.60
BK 160219P00041500 P 02/19/16 41.5 6.70 8.80
BK 160219P00042000 P 02/19/16 42.0 7.85 8.75
BK 160219P00042500 P 02/19/16 42.5 8.35 9.00
BK 160219P00043000 P 02/19/16 43.0 8.90 9.55
BK 160219P00043500 P 02/19/16 43.5 9.20 10.05
BK 160219P00044000 P 02/19/16 44.0 9.75 10.85
BK 160219P00044500 P 02/19/16 44.5 9.70 11.00
BK 160219P00045000 P 02/19/16 45.0 10.20 11.50
BK 160219P00045500 P 02/19/16 45.5 10.55 12.95
BK 160219P00046000 P 02/19/16 46.0 11.20 12.65
BK 160219P00046500 P 02/19/16 46.5 11.50 13.00
BK 160219P00047000 P 02/19/16 47.0 12.20 13.55
BK 160219P00047500 P 02/19/16 47.5 12.70 14.00
BK 160219P00048000 P 02/19/16 48.0 13.25 14.80
BK 160219P00048500 P 02/19/16 48.5 13.90 15.05
BK 160219P00049000 P 02/19/16 49.0 14.20 15.55
BK 160219P00049500 P 02/19/16 49.5 15.15 16.05
BK 160219P00050000 P 02/19/16 50.0 15.25 16.80
BK 160219P00050500 P 02/19/16 50.5 15.70 17.05
BK 160219P00051000 P 02/19/16 51.0 16.10 17.80
BK 160219P00051500 P 02/19/16 51.5 16.50 18.00
BK 160219P00055000 P 02/19/16 55.0 20.85 21.90
BK 160226C00025000 C 02/26/16 25.0 7.80 9.25
BK 160226C00030000 C 02/26/16 30.0 2.99 4.45
BK 160226C00031000 C 02/26/16 31.0 1.98 3.50
BK 160226C00031500 C 02/26/16 31.5 2.37 2.92
BK 160226C00032000 C 02/26/16 32.0 1.70 2.55
BK 160226C00032500 C 02/26/16 32.5 1.67 2.08
BK 160226C00033000 C 02/26/16 33.0 1.35 1.69
BK 160226C00033500 C 02/26/16 33.5 1.04 1.27
BK 160226C00034000 C 02/26/16 34.0 0.76 0.97
BK 160226C00034500 C 02/26/16 34.5 0.60 0.69
BK 160226C00035000 C 02/26/16 35.0 0.37 0.55
BK 160226C00035500 C 02/26/16 35.5 0.27 0.36
BK 160226C00036000 C 02/26/16 36.0 0.13 0.27
BK 160226C00036500 C 02/26/16 36.5 0.09 0.18
BK 160226C00037000 C 02/26/16 37.0 0.01 0.18
BK 160226C00037500 C 02/26/16 37.5 0.00 0.23
BK 160226C00038000 C 02/26/16 38.0 0.00 0.16
BK 160226C00038500 C 02/26/16 38.5 0.00 0.18
BK 160226C00039000 C 02/26/16 39.0 0.00 0.17
BK 160226C00039500 C 02/26/16 39.5 0.00 0.19
BK 160226C00040000 C 02/26/16 40.0 0.00 0.19
BK 160226C00040500 C 02/26/16 40.5 0.00 0.19
BK 160226C00041000 C 02/26/16 41.0 0.00 0.18
BK 160226C00041500 C 02/26/16 41.5 0.00 0.18
BK 160226C00042000 C 02/26/16 42.0 0.00 0.18
BK 160226C00042500 C 02/26/16 42.5 0.00 0.18
BK 160226C00043000 C 02/26/16 43.0 0.00 0.18
BK 160226C00043500 C 02/26/16 43.5 0.00 0.18
BK 160226C00044000 C 02/26/16 44.0 0.00 0.18
BK 160226C00044500 C 02/26/16 44.5 0.00 0.18
BK 160226C00045000 C 02/26/16 45.0 0.00 0.18
BK 160226C00045500 C 02/26/16 45.5 0.00 0.18
BK 160226C00046000 C 02/26/16 46.0 0.00 0.18
BK 160226C00046500 C 02/26/16 46.5 0.00 0.18
BK 160226C00047000 C 02/26/16 47.0 0.00 0.23
BK 160226C00047500 C 02/26/16 47.5 0.00 0.18
BK 160226C00048000 C 02/26/16 48.0 0.00 0.23
BK 160226C00049000 C 02/26/16 49.0 0.00 0.23
BK 160226P00025000 P 02/26/16 25.0 0.00 0.25
BK 160226P00030000 P 02/26/16 30.0 0.13 0.26
BK 160226P00031000 P 02/26/16 31.0 0.22 0.34
BK 160226P00031500 P 02/26/16 31.5 0.26 0.46
BK 160226P00032000 P 02/26/16 32.0 0.35 0.52
BK 160226P00032500 P 02/26/16 32.5 0.45 0.66
BK 160226P00033000 P 02/26/16 33.0 0.60 0.77
BK 160226P00033500 P 02/26/16 33.5 0.81 0.93
BK 160226P00034000 P 02/26/16 34.0 1.02 1.18
BK 160226P00034500 P 02/26/16 34.5 1.20 1.72
BK 160226P00035000 P 02/26/16 35.0 1.54 1.99
BK 160226P00035500 P 02/26/16 35.5 1.90 2.14
BK 160226P00036000 P 02/26/16 36.0 2.26 2.77
BK 160226P00036500 P 02/26/16 36.5 2.58 3.00
BK 160226P00037000 P 02/26/16 37.0 2.95 3.75
BK 160226P00037500 P 02/26/16 37.5 3.50 4.25
BK 160226P00038000 P 02/26/16 38.0 3.85 4.75
BK 160226P00038500 P 02/26/16 38.5 4.35 5.05
BK 160226P00039000 P 02/26/16 39.0 4.80 6.30
BK 160226P00039500 P 02/26/16 39.5 5.30 6.80
BK 160226P00040000 P 02/26/16 40.0 5.75 7.30
BK 160226P00040500 P 02/26/16 40.5 6.15 7.80
BK 160226P00041000 P 02/26/16 41.0 6.80 8.25
BK 160226P00041500 P 02/26/16 41.5 6.55 9.65
BK 160226P00042000 P 02/26/16 42.0 6.90 10.35
BK 160226P00042500 P 02/26/16 42.5 7.05 10.35
BK 160226P00043000 P 02/26/16 43.0 7.55 10.95
BK 160226P00043500 P 02/26/16 43.5 8.45 10.15
BK 160226P00044000 P 02/26/16 44.0 8.50 11.20
BK 160226P00044500 P 02/26/16 44.5 9.20 12.30
BK 160226P00045000 P 02/26/16 45.0 9.70 13.50
BK 160226P00045500 P 02/26/16 45.5 10.45 13.60
BK 160226P00046000 P 02/26/16 46.0 10.70 14.50
BK 160226P00046500 P 02/26/16 46.5 11.25 14.55
BK 160226P00047000 P 02/26/16 47.0 11.60 14.90
BK 160226P00047500 P 02/26/16 47.5 12.10 15.45
BK 160226P00048000 P 02/26/16 48.0 12.70 15.95
BK 160226P00049000 P 02/26/16 49.0 14.25 16.10
BK 160304C00025000 C 03/04/16 25.0 7.85 9.30
BK 160304C00026000 C 03/04/16 26.0 6.60 8.15
BK 160304C00027000 C 03/04/16 27.0 5.90 7.35
BK 160304C00028000 C 03/04/16 28.0 5.00 6.20
BK 160304C00028500 C 03/04/16 28.5 4.55 5.95
BK 160304C00029000 C 03/04/16 29.0 4.10 5.20
BK 160304C00029500 C 03/04/16 29.5 3.70 4.90
BK 160304C00030000 C 03/04/16 30.0 3.25 4.40
BK 160304C00030500 C 03/04/16 30.5 3.15 4.00
BK 160304C00031000 C 03/04/16 31.0 2.91 3.30
BK 160304C00031500 C 03/04/16 31.5 2.30 2.95
BK 160304C00032000 C 03/04/16 32.0 1.98 2.68
BK 160304C00032500 C 03/04/16 32.5 1.87 2.12
BK 160304C00033000 C 03/04/16 33.0 1.54 1.80
BK 160304C00033500 C 03/04/16 33.5 1.23 1.46
BK 160304C00034000 C 03/04/16 34.0 1.04 1.16
BK 160304C00034500 C 03/04/16 34.5 0.75 1.00
BK 160304C00035000 C 03/04/16 35.0 0.59 0.69
BK 160304C00035500 C 03/04/16 35.5 0.39 0.56
BK 160304C00036000 C 03/04/16 36.0 0.30 0.38
BK 160304C00036500 C 03/04/16 36.5 0.18 0.39
BK 160304C00037000 C 03/04/16 37.0 0.12 0.22
BK 160304C00037500 C 03/04/16 37.5 0.08 0.16
BK 160304C00038000 C 03/04/16 38.0 0.00 0.14
BK 160304C00038500 C 03/04/16 38.5 0.00 0.17
BK 160304C00039000 C 03/04/16 39.0 0.00 0.18
BK 160304C00039500 C 03/04/16 39.5 0.00 0.16
BK 160304C00040000 C 03/04/16 40.0 0.00 0.17
BK 160304C00040500 C 03/04/16 40.5 0.00 0.18
BK 160304C00041000 C 03/04/16 41.0 0.00 0.19
BK 160304C00041500 C 03/04/16 41.5 0.00 0.18
BK 160304C00042000 C 03/04/16 42.0 0.00 0.18
BK 160304C00042500 C 03/04/16 42.5 0.00 0.18
BK 160304C00043000 C 03/04/16 43.0 0.00 0.18
BK 160304C00043500 C 03/04/16 43.5 0.00 0.18
BK 160304C00044000 C 03/04/16 44.0 0.00 0.18
BK 160304P00025000 P 03/04/16 25.0 0.01 0.26
BK 160304P00026000 P 03/04/16 26.0 0.01 0.30
BK 160304P00027000 P 03/04/16 27.0 0.04 0.33
BK 160304P00028000 P 03/04/16 28.0 0.08 0.25
BK 160304P00028500 P 03/04/16 28.5 0.09 0.28
BK 160304P00029000 P 03/04/16 29.0 0.13 0.38
BK 160304P00029500 P 03/04/16 29.5 0.17 0.29
BK 160304P00030000 P 03/04/16 30.0 0.23 0.37
BK 160304P00030500 P 03/04/16 30.5 0.28 0.40
BK 160304P00031000 P 03/04/16 31.0 0.36 0.47
BK 160304P00031500 P 03/04/16 31.5 0.44 0.56
BK 160304P00032000 P 03/04/16 32.0 0.55 0.66
BK 160304P00032500 P 03/04/16 32.5 0.68 0.79
BK 160304P00033000 P 03/04/16 33.0 0.81 0.95
BK 160304P00033500 P 03/04/16 33.5 1.03 1.12
BK 160304P00034000 P 03/04/16 34.0 1.18 1.43
BK 160304P00034500 P 03/04/16 34.5 1.44 1.63
BK 160304P00035000 P 03/04/16 35.0 1.74 2.02
BK 160304P00035500 P 03/04/16 35.5 2.05 2.75
BK 160304P00036000 P 03/04/16 36.0 2.32 3.45
BK 160304P00036500 P 03/04/16 36.5 2.80 3.50
BK 160304P00037000 P 03/04/16 37.0 3.15 3.75
BK 160304P00037500 P 03/04/16 37.5 3.55 4.25
BK 160304P00038000 P 03/04/16 38.0 3.95 4.75
BK 160304P00038500 P 03/04/16 38.5 4.50 5.25
BK 160304P00039000 P 03/04/16 39.0 4.85 6.30
BK 160304P00039500 P 03/04/16 39.5 5.35 6.75
BK 160304P00040000 P 03/04/16 40.0 5.80 7.30
BK 160304P00040500 P 03/04/16 40.5 6.35 7.75
BK 160304P00041000 P 03/04/16 41.0 6.85 8.25
BK 160304P00041500 P 03/04/16 41.5 7.40 8.25
BK 160304P00042000 P 03/04/16 42.0 7.35 9.40
BK 160304P00042500 P 03/04/16 42.5 8.10 9.60
BK 160304P00043000 P 03/04/16 43.0 8.55 10.10
BK 160304P00043500 P 03/04/16 43.5 8.35 10.65
BK 160304P00044000 P 03/04/16 44.0 9.80 11.15
BK 160311C00025000 C 03/11/16 25.0 7.90 9.35
BK 160311C00026000 C 03/11/16 26.0 6.85 8.30
BK 160311C00027000 C 03/11/16 27.0 5.90 7.50
BK 160311C00028000 C 03/11/16 28.0 5.10 6.25
BK 160311C00028500 C 03/11/16 28.5 4.60 6.00
BK 160311C00029000 C 03/11/16 29.0 4.15 5.45
BK 160311C00029500 C 03/11/16 29.5 3.75 5.00
BK 160311C00030000 C 03/11/16 30.0 3.30 4.55
BK 160311C00030500 C 03/11/16 30.5 2.94 4.10
BK 160311C00031000 C 03/11/16 31.0 2.54 3.65
BK 160311C00031500 C 03/11/16 31.5 2.40 3.25
BK 160311C00032000 C 03/11/16 32.0 2.16 2.79
BK 160311C00032500 C 03/11/16 32.5 1.84 2.28
BK 160311C00033000 C 03/11/16 33.0 1.71 1.93
BK 160311C00033500 C 03/11/16 33.5 1.49 1.61
BK 160311C00034000 C 03/11/16 34.0 1.22 1.33
BK 160311C00034500 C 03/11/16 34.5 0.97 1.05
BK 160311C00035000 C 03/11/16 35.0 0.75 0.84
BK 160311C00035500 C 03/11/16 35.5 0.57 0.65
BK 160311C00036000 C 03/11/16 36.0 0.41 0.51
BK 160311C00036500 C 03/11/16 36.5 0.29 0.38
BK 160311C00037000 C 03/11/16 37.0 0.20 0.29
BK 160311C00037500 C 03/11/16 37.5 0.08 0.26
BK 160311C00038000 C 03/11/16 38.0 0.04 0.24
BK 160311C00038500 C 03/11/16 38.5 0.02 0.22
BK 160311C00039000 C 03/11/16 39.0 0.00 0.25
BK 160311C00039500 C 03/11/16 39.5 0.00 0.25
BK 160311C00040000 C 03/11/16 40.0 0.00 0.25
BK 160311C00040500 C 03/11/16 40.5 0.00 0.25
BK 160311C00041000 C 03/11/16 41.0 0.00 0.25
BK 160311C00041500 C 03/11/16 41.5 0.00 0.19
BK 160311C00042000 C 03/11/16 42.0 0.00 0.19
BK 160311C00042500 C 03/11/16 42.5 0.00 0.18
BK 160311C00043000 C 03/11/16 43.0 0.00 0.18
BK 160311C00043500 C 03/11/16 43.5 0.00 0.18
BK 160311C00044000 C 03/11/16 44.0 0.00 0.18
BK 160311P00025000 P 03/11/16 25.0 0.04 0.28
BK 160311P00026000 P 03/11/16 26.0 0.05 0.32
BK 160311P00027000 P 03/11/16 27.0 0.11 0.38
BK 160311P00028000 P 03/11/16 28.0 0.16 0.39
BK 160311P00028500 P 03/11/16 28.5 0.21 0.29
BK 160311P00029000 P 03/11/16 29.0 0.24 0.35
BK 160311P00029500 P 03/11/16 29.5 0.28 0.38
BK 160311P00030000 P 03/11/16 30.0 0.33 0.44
BK 160311P00030500 P 03/11/16 30.5 0.41 0.49
BK 160311P00031000 P 03/11/16 31.0 0.48 0.57
BK 160311P00031500 P 03/11/16 31.5 0.58 0.67
BK 160311P00032000 P 03/11/16 32.0 0.69 0.79
BK 160311P00032500 P 03/11/16 32.5 0.83 0.93
BK 160311P00033000 P 03/11/16 33.0 0.99 1.10
BK 160311P00033500 P 03/11/16 33.5 1.19 1.28
BK 160311P00034000 P 03/11/16 34.0 1.40 1.50
BK 160311P00034500 P 03/11/16 34.5 1.57 1.77
BK 160311P00035000 P 03/11/16 35.0 1.84 2.16
BK 160311P00035500 P 03/11/16 35.5 2.13 2.49
BK 160311P00036000 P 03/11/16 36.0 2.44 3.50
BK 160311P00036500 P 03/11/16 36.5 2.87 3.50
BK 160311P00037000 P 03/11/16 37.0 3.25 3.75
BK 160311P00037500 P 03/11/16 37.5 3.55 4.50
BK 160311P00038000 P 03/11/16 38.0 4.00 4.75
BK 160311P00038500 P 03/11/16 38.5 4.55 5.25
BK 160311P00039000 P 03/11/16 39.0 4.85 6.30
BK 160311P00039500 P 03/11/16 39.5 5.35 6.80
BK 160311P00040000 P 03/11/16 40.0 5.95 6.80
BK 160311P00040500 P 03/11/16 40.5 6.35 7.80
BK 160311P00041000 P 03/11/16 41.0 6.70 8.30
BK 160311P00041500 P 03/11/16 41.5 7.40 8.80
BK 160311P00042000 P 03/11/16 42.0 7.80 9.30
BK 160311P00042500 P 03/11/16 42.5 7.70 9.25
BK 160311P00043000 P 03/11/16 43.0 8.60 10.05
BK 160311P00043500 P 03/11/16 43.5 9.20 10.60
BK 160311P00044000 P 03/11/16 44.0 9.80 11.15
BK 160318C00020000 C 03/18/16 20.0 12.95 14.30
BK 160318C00021000 C 03/18/16 21.0 10.55 13.15
BK 160318C00022000 C 03/18/16 22.0 9.55 12.45
BK 160318C00023000 C 03/18/16 23.0 8.75 11.20
BK 160318C00024000 C 03/18/16 24.0 8.85 10.20
BK 160318C00025000 C 03/18/16 25.0 7.90 9.35
BK 160318C00026000 C 03/18/16 26.0 7.00 8.30
BK 160318C00027000 C 03/18/16 27.0 6.10 7.35
BK 160318C00028000 C 03/18/16 28.0 5.15 6.40
BK 160318C00029000 C 03/18/16 29.0 4.40 5.40
BK 160318C00030000 C 03/18/16 30.0 3.55 4.50
BK 160318C00031000 C 03/18/16 31.0 2.82 3.70
BK 160318C00032000 C 03/18/16 32.0 2.51 2.84
BK 160318C00033000 C 03/18/16 33.0 1.89 2.08
BK 160318C00034000 C 03/18/16 34.0 1.41 1.47
BK 160318C00035000 C 03/18/16 35.0 0.88 0.99
BK 160318C00036000 C 03/18/16 36.0 0.53 0.63
BK 160318C00037000 C 03/18/16 37.0 0.30 0.38
BK 160318C00038000 C 03/18/16 38.0 0.16 0.24
BK 160318C00039000 C 03/18/16 39.0 0.06 0.16
BK 160318C00040000 C 03/18/16 40.0 0.02 0.13
BK 160318C00041000 C 03/18/16 41.0 0.00 0.19
BK 160318C00042000 C 03/18/16 42.0 0.00 0.18
BK 160318C00043000 C 03/18/16 43.0 0.00 0.18
BK 160318C00044000 C 03/18/16 44.0 0.00 0.18
BK 160318C00045000 C 03/18/16 45.0 0.00 0.17
BK 160318C00046000 C 03/18/16 46.0 0.00 0.05
BK 160318C00047000 C 03/18/16 47.0 0.00 0.13
BK 160318C00048000 C 03/18/16 48.0 0.00 0.13
BK 160318C00049000 C 03/18/16 49.0 0.00 0.15
BK 160318C00050000 C 03/18/16 50.0 0.00 0.11
BK 160318C00055000 C 03/18/16 55.0 0.00 0.08
BK 160318C00060000 C 03/18/16 60.0 0.00 0.05
BK 160318P00020000 P 03/18/16 20.0 0.00 0.25
BK 160318P00021000 P 03/18/16 21.0 0.01 0.24
BK 160318P00022000 P 03/18/16 22.0 0.01 0.13
BK 160318P00023000 P 03/18/16 23.0 0.03 0.27
BK 160318P00024000 P 03/18/16 24.0 0.05 0.29
BK 160318P00025000 P 03/18/16 25.0 0.08 0.30
BK 160318P00026000 P 03/18/16 26.0 0.11 0.28
BK 160318P00027000 P 03/18/16 27.0 0.17 0.25
BK 160318P00028000 P 03/18/16 28.0 0.23 0.32
BK 160318P00029000 P 03/18/16 29.0 0.32 0.43
BK 160318P00030000 P 03/18/16 30.0 0.43 0.52
BK 160318P00031000 P 03/18/16 31.0 0.62 0.68
BK 160318P00032000 P 03/18/16 32.0 0.85 0.92
BK 160318P00033000 P 03/18/16 33.0 1.17 1.23
BK 160318P00034000 P 03/18/16 34.0 1.54 1.66
BK 160318P00035000 P 03/18/16 35.0 2.03 2.20
BK 160318P00036000 P 03/18/16 36.0 2.61 3.10
BK 160318P00037000 P 03/18/16 37.0 3.30 3.75
BK 160318P00038000 P 03/18/16 38.0 4.15 5.10
BK 160318P00039000 P 03/18/16 39.0 4.95 6.25
BK 160318P00040000 P 03/18/16 40.0 5.95 6.70
BK 160318P00041000 P 03/18/16 41.0 6.85 8.20
BK 160318P00042000 P 03/18/16 42.0 7.80 9.25
BK 160318P00043000 P 03/18/16 43.0 8.75 10.30
BK 160318P00044000 P 03/18/16 44.0 9.80 11.40
BK 160318P00045000 P 03/18/16 45.0 10.95 12.40
BK 160318P00046000 P 03/18/16 46.0 11.30 13.10
BK 160318P00047000 P 03/18/16 47.0 12.30 14.10
BK 160318P00048000 P 03/18/16 48.0 13.20 15.30
BK 160318P00049000 P 03/18/16 49.0 14.05 16.30
BK 160318P00050000 P 03/18/16 50.0 15.30 16.95
BK 160318P00055000 P 03/18/16 55.0 20.20 21.95
BK 160318P00060000 P 03/18/16 60.0 25.65 26.95
BK 160324C00025000 C 03/24/16 25.0 7.95 9.40
BK 160324C00026000 C 03/24/16 26.0 6.95 8.55
BK 160324C00027000 C 03/24/16 27.0 6.15 7.55
BK 160324C00027500 C 03/24/16 27.5 5.60 7.15
BK 160324C00028000 C 03/24/16 28.0 5.15 6.55
BK 160324C00028500 C 03/24/16 28.5 4.75 6.05
BK 160324C00029000 C 03/24/16 29.0 4.30 5.65
BK 160324C00029500 C 03/24/16 29.5 3.90 5.25
BK 160324C00030000 C 03/24/16 30.0 3.50 4.70
BK 160324C00030500 C 03/24/16 30.5 3.10 4.30
BK 160324C00031000 C 03/24/16 31.0 2.80 3.85
BK 160324C00031500 C 03/24/16 31.5 2.49 3.50
BK 160324C00032000 C 03/24/16 32.0 2.30 3.00
BK 160324C00032500 C 03/24/16 32.5 2.08 2.53
BK 160324C00033000 C 03/24/16 33.0 2.01 2.19
BK 160324C00033500 C 03/24/16 33.5 1.75 1.86
BK 160324C00034000 C 03/24/16 34.0 1.47 1.58
BK 160324C00034500 C 03/24/16 34.5 1.22 1.32
BK 160324C00035000 C 03/24/16 35.0 0.98 1.09
BK 160324C00035500 C 03/24/16 35.5 0.79 0.88
BK 160324C00036000 C 03/24/16 36.0 0.61 0.72
BK 160324C00036500 C 03/24/16 36.5 0.48 0.57
BK 160324C00037000 C 03/24/16 37.0 0.36 0.45
BK 160324C00037500 C 03/24/16 37.5 0.27 0.35
BK 160324C00038000 C 03/24/16 38.0 0.19 0.27
BK 160324C00038500 C 03/24/16 38.5 0.14 0.22
BK 160324C00039000 C 03/24/16 39.0 0.10 0.17
BK 160324C00039500 C 03/24/16 39.5 0.03 0.25
BK 160324C00040000 C 03/24/16 40.0 0.01 0.22
BK 160324C00040500 C 03/24/16 40.5 0.00 0.25
BK 160324C00041000 C 03/24/16 41.0 0.00 0.25
BK 160324C00041500 C 03/24/16 41.5 0.00 0.25
BK 160324C00042000 C 03/24/16 42.0 0.00 0.25
BK 160324C00042500 C 03/24/16 42.5 0.00 0.25
BK 160324C00043000 C 03/24/16 43.0 0.00 0.25
BK 160324C00043500 C 03/24/16 43.5 0.00 0.19
BK 160324C00044000 C 03/24/16 44.0 0.00 0.18
BK 160324P00025000 P 03/24/16 25.0 0.10 0.35
BK 160324P00026000 P 03/24/16 26.0 0.14 0.38
BK 160324P00027000 P 03/24/16 27.0 0.21 0.36
BK 160324P00027500 P 03/24/16 27.5 0.23 0.46
BK 160324P00028000 P 03/24/16 28.0 0.26 0.52
BK 160324P00028500 P 03/24/16 28.5 0.33 0.47
BK 160324P00029000 P 03/24/16 29.0 0.37 0.51
BK 160324P00029500 P 03/24/16 29.5 0.43 0.52
BK 160324P00030000 P 03/24/16 30.0 0.51 0.58
BK 160324P00030500 P 03/24/16 30.5 0.59 0.67
BK 160324P00031000 P 03/24/16 31.0 0.68 0.77
BK 160324P00031500 P 03/24/16 31.5 0.79 0.88
BK 160324P00032000 P 03/24/16 32.0 0.92 1.01
BK 160324P00032500 P 03/24/16 32.5 1.07 1.16
BK 160324P00033000 P 03/24/16 33.0 1.24 1.33
BK 160324P00033500 P 03/24/16 33.5 1.43 1.53
BK 160324P00034000 P 03/24/16 34.0 1.64 1.75
BK 160324P00034500 P 03/24/16 34.5 1.83 2.04
BK 160324P00035000 P 03/24/16 35.0 2.09 2.30
BK 160324P00035500 P 03/24/16 35.5 2.36 3.25
BK 160324P00036000 P 03/24/16 36.0 2.66 3.60
BK 160324P00036500 P 03/24/16 36.5 3.05 4.05
BK 160324P00037000 P 03/24/16 37.0 3.40 4.45
BK 160324P00037500 P 03/24/16 37.5 3.70 4.90
BK 160324P00038000 P 03/24/16 38.0 4.15 5.40
BK 160324P00038500 P 03/24/16 38.5 4.65 5.85
BK 160324P00039000 P 03/24/16 39.0 5.10 6.35
BK 160324P00039500 P 03/24/16 39.5 5.40 6.85
BK 160324P00040000 P 03/24/16 40.0 6.00 7.25
BK 160324P00040500 P 03/24/16 40.5 6.45 7.80
BK 160324P00041000 P 03/24/16 41.0 6.90 8.30
BK 160324P00041500 P 03/24/16 41.5 7.40 8.80
BK 160324P00042000 P 03/24/16 42.0 7.90 9.30
BK 160324P00042500 P 03/24/16 42.5 8.40 9.85
BK 160324P00043000 P 03/24/16 43.0 8.30 11.25
BK 160324P00043500 P 03/24/16 43.5 8.70 11.75
BK 160324P00044000 P 03/24/16 44.0 9.50 11.25
BK 160401C00025000 C 04/01/16 25.0 8.10 9.50
BK 160401C00026000 C 04/01/16 26.0 7.05 8.55
BK 160401C00026500 C 04/01/16 26.5 6.55 8.10
BK 160401C00027000 C 04/01/16 27.0 6.10 7.60
BK 160401C00027500 C 04/01/16 27.5 5.70 7.10
BK 160401C00028000 C 04/01/16 28.0 5.25 6.45
BK 160401C00028500 C 04/01/16 28.5 4.85 6.20
BK 160401C00029000 C 04/01/16 29.0 4.40 5.75
BK 160401C00029500 C 04/01/16 29.5 4.00 5.15
BK 160401C00030000 C 04/01/16 30.0 3.60 4.80
BK 160401C00030500 C 04/01/16 30.5 3.20 4.35
BK 160401C00031000 C 04/01/16 31.0 2.91 4.00
BK 160401C00031500 C 04/01/16 31.5 2.58 3.60
BK 160401C00032000 C 04/01/16 32.0 2.26 3.10
BK 160401C00032500 C 04/01/16 32.5 2.39 2.64
BK 160401C00033000 C 04/01/16 33.0 2.07 2.30
BK 160401C00033500 C 04/01/16 33.5 1.84 1.97
BK 160401C00034000 C 04/01/16 34.0 1.57 1.69
BK 160401C00034500 C 04/01/16 34.5 1.31 1.43
BK 160401C00035000 C 04/01/16 35.0 1.09 1.19
BK 160401C00035500 C 04/01/16 35.5 0.88 0.99
BK 160401C00036000 C 04/01/16 36.0 0.70 0.81
BK 160401C00036500 C 04/01/16 36.5 0.57 0.65
BK 160401C00037000 C 04/01/16 37.0 0.44 0.53
BK 160401C00037500 C 04/01/16 37.5 0.33 0.42
BK 160401C00038000 C 04/01/16 38.0 0.25 0.34
BK 160401C00038500 C 04/01/16 38.5 0.12 0.32
BK 160401C00039000 C 04/01/16 39.0 0.07 0.28
BK 160401C00039500 C 04/01/16 39.5 0.05 0.30
BK 160401C00040000 C 04/01/16 40.0 0.02 0.26
BK 160401C00040500 C 04/01/16 40.5 0.01 0.25
BK 160401C00041000 C 04/01/16 41.0 0.01 0.22
BK 160401C00041500 C 04/01/16 41.5 0.00 0.25
BK 160401C00042000 C 04/01/16 42.0 0.00 0.20
BK 160401C00042500 C 04/01/16 42.5 0.00 0.25
BK 160401C00043000 C 04/01/16 43.0 0.00 0.19
BK 160401C00043500 C 04/01/16 43.5 0.00 0.25
BK 160401C00044000 C 04/01/16 44.0 0.00 0.19
BK 160401P00025000 P 04/01/16 25.0 0.13 0.39
BK 160401P00026000 P 04/01/16 26.0 0.17 0.42
BK 160401P00026500 P 04/01/16 26.5 0.14 0.44
BK 160401P00027000 P 04/01/16 27.0 0.23 0.47
BK 160401P00027500 P 04/01/16 27.5 0.27 0.52
BK 160401P00028000 P 04/01/16 28.0 0.30 0.58
BK 160401P00028500 P 04/01/16 28.5 0.36 0.63
BK 160401P00029000 P 04/01/16 29.0 0.44 0.53
BK 160401P00029500 P 04/01/16 29.5 0.50 0.59
BK 160401P00030000 P 04/01/16 30.0 0.57 0.69
BK 160401P00030500 P 04/01/16 30.5 0.66 0.76
BK 160401P00031000 P 04/01/16 31.0 0.76 0.86
BK 160401P00031500 P 04/01/16 31.5 0.88 0.98
BK 160401P00032000 P 04/01/16 32.0 1.00 1.12
BK 160401P00032500 P 04/01/16 32.5 1.16 1.27
BK 160401P00033000 P 04/01/16 33.0 1.32 1.45
BK 160401P00033500 P 04/01/16 33.5 1.50 1.65
BK 160401P00034000 P 04/01/16 34.0 1.72 1.87
BK 160401P00034500 P 04/01/16 34.5 1.92 2.17
BK 160401P00035000 P 04/01/16 35.0 2.19 2.44
BK 160401P00035500 P 04/01/16 35.5 2.47 3.35
BK 160401P00036000 P 04/01/16 36.0 2.70 3.75
BK 160401P00036500 P 04/01/16 36.5 3.00 4.15
BK 160401P00037000 P 04/01/16 37.0 3.30 4.55
BK 160401P00037500 P 04/01/16 37.5 3.75 5.00
BK 160401P00038000 P 04/01/16 38.0 4.15 5.45
BK 160401P00038500 P 04/01/16 38.5 4.50 5.95
BK 160401P00039000 P 04/01/16 39.0 4.90 6.40
BK 160401P00039500 P 04/01/16 39.5 5.20 6.90
BK 160401P00040000 P 04/01/16 40.0 5.80 7.35
BK 160401P00040500 P 04/01/16 40.5 6.20 7.85
BK 160401P00041000 P 04/01/16 41.0 6.75 8.65
BK 160401P00041500 P 04/01/16 41.5 7.20 8.85
BK 160401P00042000 P 04/01/16 42.0 7.70 9.35
BK 160401P00042500 P 04/01/16 42.5 8.20 9.95
BK 160401P00043000 P 04/01/16 43.0 8.30 11.05
BK 160401P00043500 P 04/01/16 43.5 8.75 11.40
BK 160401P00044000 P 04/01/16 44.0 9.90 11.40
BK 160617C00020000 C 06/17/16 20.0 12.85 14.40
BK 160617C00021000 C 06/17/16 21.0 11.95 13.60
BK 160617C00022000 C 06/17/16 22.0 11.05 12.60
BK 160617C00023000 C 06/17/16 23.0 10.05 11.45
BK 160617C00024000 C 06/17/16 24.0 9.10 10.55
BK 160617C00025000 C 06/17/16 25.0 8.15 9.70
BK 160617C00026000 C 06/17/16 26.0 7.40 8.65
BK 160617C00027000 C 06/17/16 27.0 6.40 7.80
BK 160617C00028000 C 06/17/16 28.0 5.75 6.95
BK 160617C00029000 C 06/17/16 29.0 5.30 6.05
BK 160617C00030000 C 06/17/16 30.0 4.90 5.35
BK 160617C00031000 C 06/17/16 31.0 4.15 4.55
BK 160617C00032000 C 06/17/16 32.0 3.50 3.90
BK 160617C00033000 C 06/17/16 33.0 2.93 3.15
BK 160617C00034000 C 06/17/16 34.0 2.39 2.58
BK 160617C00035000 C 06/17/16 35.0 1.90 2.15
BK 160617C00036000 C 06/17/16 36.0 1.50 1.67
BK 160617C00037000 C 06/17/16 37.0 1.13 1.33
BK 160617C00038000 C 06/17/16 38.0 0.82 1.02
BK 160617C00039000 C 06/17/16 39.0 0.64 0.75
BK 160617C00040000 C 06/17/16 40.0 0.44 0.58
BK 160617C00041000 C 06/17/16 41.0 0.24 0.43
BK 160617C00042000 C 06/17/16 42.0 0.13 0.43
BK 160617C00043000 C 06/17/16 43.0 0.05 0.33
BK 160617C00044000 C 06/17/16 44.0 0.05 0.26
BK 160617C00045000 C 06/17/16 45.0 0.01 0.19
BK 160617C00046000 C 06/17/16 46.0 0.00 0.26
BK 160617C00047000 C 06/17/16 47.0 0.00 0.25
BK 160617C00048000 C 06/17/16 48.0 0.00 0.25
BK 160617C00049000 C 06/17/16 49.0 0.00 0.25
BK 160617C00050000 C 06/17/16 50.0 0.00 0.25
BK 160617P00020000 P 06/17/16 20.0 0.17 0.48
BK 160617P00021000 P 06/17/16 21.0 0.15 0.54
BK 160617P00022000 P 06/17/16 22.0 0.20 0.60
BK 160617P00023000 P 06/17/16 23.0 0.29 0.64
BK 160617P00024000 P 06/17/16 24.0 0.35 0.71
BK 160617P00025000 P 06/17/16 25.0 0.44 0.78
BK 160617P00026000 P 06/17/16 26.0 0.53 0.90
BK 160617P00027000 P 06/17/16 27.0 0.67 1.03
BK 160617P00028000 P 06/17/16 28.0 0.83 1.06
BK 160617P00029000 P 06/17/16 29.0 1.03 1.18
BK 160617P00030000 P 06/17/16 30.0 1.27 1.46
BK 160617P00031000 P 06/17/16 31.0 1.53 1.78
BK 160617P00032000 P 06/17/16 32.0 1.83 2.08
BK 160617P00033000 P 06/17/16 33.0 2.21 2.46
BK 160617P00034000 P 06/17/16 34.0 2.65 2.87
BK 160617P00035000 P 06/17/16 35.0 3.15 3.40
BK 160617P00036000 P 06/17/16 36.0 3.70 4.10
BK 160617P00037000 P 06/17/16 37.0 4.30 5.30
BK 160617P00038000 P 06/17/16 38.0 5.00 6.05
BK 160617P00039000 P 06/17/16 39.0 5.75 6.85
BK 160617P00040000 P 06/17/16 40.0 6.50 7.70
BK 160617P00041000 P 06/17/16 41.0 7.30 8.80
BK 160617P00042000 P 06/17/16 42.0 8.30 9.60
BK 160617P00043000 P 06/17/16 43.0 9.25 9.90
BK 160617P00044000 P 06/17/16 44.0 10.05 10.90
BK 160617P00045000 P 06/17/16 45.0 11.00 11.95
BK 160617P00046000 P 06/17/16 46.0 10.70 14.75
BK 160617P00047000 P 06/17/16 47.0 12.80 13.95
BK 160617P00048000 P 06/17/16 48.0 12.70 16.70
BK 160617P00049000 P 06/17/16 49.0 13.60 16.85
BK 160617P00050000 P 06/17/16 50.0 15.90 16.95
BK 160916C00017000 C 09/16/16 17.0 15.75 17.50
BK 160916C00018000 C 09/16/16 18.0 14.70 16.55
BK 160916C00019000 C 09/16/16 19.0 13.75 15.90
BK 160916C00020000 C 09/16/16 20.0 13.05 14.55
BK 160916C00021000 C 09/16/16 21.0 12.10 13.55
BK 160916C00022000 C 09/16/16 22.0 11.10 12.50
BK 160916C00023000 C 09/16/16 23.0 10.15 11.60
BK 160916C00024000 C 09/16/16 24.0 9.25 10.70
BK 160916C00025000 C 09/16/16 25.0 8.30 9.95
BK 160916C00026000 C 09/16/16 26.0 7.50 8.95
BK 160916C00027000 C 09/16/16 27.0 6.95 8.20
BK 160916C00028000 C 09/16/16 28.0 5.90 7.40
BK 160916C00029000 C 09/16/16 29.0 6.10 6.65
BK 160916C00030000 C 09/16/16 30.0 5.35 5.80
BK 160916C00031000 C 09/16/16 31.0 4.60 5.15
BK 160916C00032000 C 09/16/16 32.0 3.95 4.60
BK 160916C00033000 C 09/16/16 33.0 3.35 3.90
BK 160916C00034000 C 09/16/16 34.0 2.89 3.40
BK 160916C00035000 C 09/16/16 35.0 2.56 2.78
BK 160916C00036000 C 09/16/16 36.0 2.01 2.40
BK 160916C00037000 C 09/16/16 37.0 1.69 1.97
BK 160916C00038000 C 09/16/16 38.0 1.43 1.62
BK 160916C00039000 C 09/16/16 39.0 1.16 1.37
BK 160916C00040000 C 09/16/16 40.0 0.94 1.20
BK 160916C00041000 C 09/16/16 41.0 0.76 0.91
BK 160916C00042000 C 09/16/16 42.0 0.53 0.79
BK 160916C00043000 C 09/16/16 43.0 0.36 0.59
BK 160916C00044000 C 09/16/16 44.0 0.18 0.66
BK 160916C00045000 C 09/16/16 45.0 0.13 0.58
BK 160916C00046000 C 09/16/16 46.0 0.07 0.50
BK 160916C00047000 C 09/16/16 47.0 0.04 0.50
BK 160916C00048000 C 09/16/16 48.0 0.02 0.50
BK 160916C00049000 C 09/16/16 49.0 0.00 0.50
BK 160916C00050000 C 09/16/16 50.0 0.00 0.50
BK 160916P00017000 P 09/16/16 17.0 0.10 0.53
BK 160916P00018000 P 09/16/16 18.0 0.20 0.55
BK 160916P00019000 P 09/16/16 19.0 0.21 0.55
BK 160916P00020000 P 09/16/16 20.0 0.31 0.70
BK 160916P00021000 P 09/16/16 21.0 0.33 0.77
BK 160916P00022000 P 09/16/16 22.0 0.42 0.86
BK 160916P00023000 P 09/16/16 23.0 0.52 0.94
BK 160916P00024000 P 09/16/16 24.0 0.64 1.06
BK 160916P00025000 P 09/16/16 25.0 0.80 1.03
BK 160916P00026000 P 09/16/16 26.0 0.94 1.16
BK 160916P00027000 P 09/16/16 27.0 1.14 1.42
BK 160916P00028000 P 09/16/16 28.0 1.34 1.57
BK 160916P00029000 P 09/16/16 29.0 1.60 1.83
BK 160916P00030000 P 09/16/16 30.0 1.90 2.10
BK 160916P00031000 P 09/16/16 31.0 2.17 2.43
BK 160916P00032000 P 09/16/16 32.0 2.58 2.90
BK 160916P00033000 P 09/16/16 33.0 2.97 3.35
BK 160916P00034000 P 09/16/16 34.0 3.40 3.80
BK 160916P00035000 P 09/16/16 35.0 3.90 4.30
BK 160916P00036000 P 09/16/16 36.0 4.45 4.90
BK 160916P00037000 P 09/16/16 37.0 5.05 6.05
BK 160916P00038000 P 09/16/16 38.0 5.70 6.75
BK 160916P00039000 P 09/16/16 39.0 6.40 7.60
BK 160916P00040000 P 09/16/16 40.0 7.15 8.25
BK 160916P00041000 P 09/16/16 41.0 7.95 9.10
BK 160916P00042000 P 09/16/16 42.0 8.80 10.35
BK 160916P00043000 P 09/16/16 43.0 9.65 11.15
BK 160916P00044000 P 09/16/16 44.0 10.55 12.05
BK 160916P00045000 P 09/16/16 45.0 11.45 12.85
BK 160916P00046000 P 09/16/16 46.0 12.20 13.75
BK 160916P00047000 P 09/16/16 47.0 12.85 15.05
BK 160916P00048000 P 09/16/16 48.0 14.20 15.90
BK 160916P00049000 P 09/16/16 49.0 13.85 17.80
BK 160916P00050000 P 09/16/16 50.0 16.15 17.85
BK 170120C00018000 C 01/20/17 18.0 14.40 16.75
BK 170120C00020000 C 01/20/17 20.0 13.10 14.90
BK 170120C00023000 C 01/20/17 23.0 10.70 12.00
BK 170120C00025000 C 01/20/17 25.0 9.10 10.55
BK 170120C00028000 C 01/20/17 28.0 7.30 7.90
BK 170120C00030000 C 01/20/17 30.0 5.80 6.50
BK 170120C00033000 C 01/20/17 33.0 3.90 4.70
BK 170120C00035000 C 01/20/17 35.0 3.25 3.65
BK 170120C00037000 C 01/20/17 37.0 2.48 2.80
BK 170120C00040000 C 01/20/17 40.0 1.50 1.80
BK 170120C00042000 C 01/20/17 42.0 1.13 1.39
BK 170120C00045000 C 01/20/17 45.0 0.63 0.90
BK 170120C00047000 C 01/20/17 47.0 0.42 0.80
BK 170120C00050000 C 01/20/17 50.0 0.21 0.95
BK 170120C00055000 C 01/20/17 55.0 0.01 0.66
BK 170120C00060000 C 01/20/17 60.0 0.00 0.58
BK 170120P00018000 P 01/20/17 18.0 0.32 1.02
BK 170120P00020000 P 01/20/17 20.0 0.56 1.04
BK 170120P00023000 P 01/20/17 23.0 0.94 1.12
BK 170120P00025000 P 01/20/17 25.0 1.27 1.47
BK 170120P00028000 P 01/20/17 28.0 1.90 2.17
BK 170120P00030000 P 01/20/17 30.0 2.51 2.84
BK 170120P00033000 P 01/20/17 33.0 3.70 4.15
BK 170120P00035000 P 01/20/17 35.0 4.70 5.10
BK 170120P00037000 P 01/20/17 37.0 5.85 6.30
BK 170120P00040000 P 01/20/17 40.0 7.85 8.70
BK 170120P00042000 P 01/20/17 42.0 9.35 10.90
BK 170120P00045000 P 01/20/17 45.0 11.90 13.20
BK 170120P00047000 P 01/20/17 47.0 13.55 15.30
BK 170120P00050000 P 01/20/17 50.0 15.45 18.35
BK 170120P00055000 P 01/20/17 55.0 20.95 23.15
BK 170120P00060000 P 01/20/17 60.0 25.85 28.10
BK 180119C00018000 C 01/19/18 18.0 15.25 16.90
BK 180119C00020000 C 01/19/18 20.0 13.35 15.35
BK 180119C00023000 C 01/19/18 23.0 10.70 13.05
BK 180119C00025000 C 01/19/18 25.0 9.55 11.25
BK 180119C00028000 C 01/19/18 28.0 8.10 9.75
BK 180119C00030000 C 01/19/18 30.0 6.80 8.05
BK 180119C00033000 C 01/19/18 33.0 5.10 6.40
BK 180119C00035000 C 01/19/18 35.0 4.20 5.30
BK 180119C00038000 C 01/19/18 38.0 2.95 4.00
BK 180119C00040000 C 01/19/18 40.0 2.70 3.40
BK 180119C00042000 C 01/19/18 42.0 1.93 2.66
BK 180119C00045000 C 01/19/18 45.0 1.55 1.95
BK 180119C00047000 C 01/19/18 47.0 0.99 1.72
BK 180119C00050000 C 01/19/18 50.0 0.65 1.28
BK 180119C00055000 C 01/19/18 55.0 0.30 1.01
BK 180119C00060000 C 01/19/18 60.0 0.05 1.00
BK 180119C00065000 C 01/19/18 65.0 0.00 0.93
BK 180119P00018000 P 01/19/18 18.0 0.77 1.57
BK 180119P00020000 P 01/19/18 20.0 0.98 1.88
BK 180119P00023000 P 01/19/18 23.0 1.71 2.23
BK 180119P00025000 P 01/19/18 25.0 2.30 2.81
BK 180119P00028000 P 01/19/18 28.0 3.25 3.85
BK 180119P00030000 P 01/19/18 30.0 4.00 4.65
BK 180119P00033000 P 01/19/18 33.0 5.25 6.10
BK 180119P00035000 P 01/19/18 35.0 6.10 7.20
BK 180119P00038000 P 01/19/18 38.0 8.00 9.05
BK 180119P00040000 P 01/19/18 40.0 9.35 10.80
BK 180119P00042000 P 01/19/18 42.0 10.70 12.35
BK 180119P00045000 P 01/19/18 45.0 12.55 14.90
BK 180119P00047000 P 01/19/18 47.0 14.20 16.55
BK 180119P00050000 P 01/19/18 50.0 17.00 19.10
BK 180119P00055000 P 01/19/18 55.0 21.25 23.65
BK 180119P00060000 P 01/19/18 60.0 25.90 28.35
BK 180119P00065000 P 01/19/18 65.0 30.70 33.15

OPRA data is delayed 15 minutes.