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 (2017-08-11)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 171027C00044500 C 10/27/17 44.5 8.40 8.80
BK 171027C00045000 C 10/27/17 45.0 7.90 10.40
BK 171027C00045500 C 10/27/17 45.5 6.25 9.40
BK 171027C00046000 C 10/27/17 46.0 7.00 7.25
BK 171027C00046500 C 10/27/17 46.5 6.40 8.50
BK 171027C00047000 C 10/27/17 47.0 5.90 7.65
BK 171027C00047500 C 10/27/17 47.5 5.40 7.30
BK 171027C00048000 C 10/27/17 48.0 4.95 6.25
BK 171027C00048500 C 10/27/17 48.5 4.50 5.10
BK 171027C00049000 C 10/27/17 49.0 3.85 4.50
BK 171027C00049500 C 10/27/17 49.5 3.30 3.70
BK 171027C00050000 C 10/27/17 50.0 3.05 3.20
BK 171027C00050500 C 10/27/17 50.5 2.53 2.83
BK 171027C00051000 C 10/27/17 51.0 2.04 2.42
BK 171027C00051500 C 10/27/17 51.5 1.58 1.87
BK 171027C00052000 C 10/27/17 52.0 1.10 1.39
BK 171027C00052500 C 10/27/17 52.5 0.69 0.88
BK 171027C00053000 C 10/27/17 53.0 0.41 0.53
BK 171027C00053500 C 10/27/17 53.5 0.19 0.31
BK 171027C00054000 C 10/27/17 54.0 0.07 0.19
BK 171027C00054500 C 10/27/17 54.5 0.02 0.09
BK 171027C00055000 C 10/27/17 55.0 0.00 0.06
BK 171027C00055500 C 10/27/17 55.5 0.00 0.24
BK 171027C00056000 C 10/27/17 56.0 0.00 0.41
BK 171027C00056500 C 10/27/17 56.5 0.00 0.44
BK 171027C00057000 C 10/27/17 57.0 0.00 0.24
BK 171027C00057500 C 10/27/17 57.5 0.00 0.31
BK 171027C00058000 C 10/27/17 58.0 0.00 0.42
BK 171027C00058500 C 10/27/17 58.5 0.00 0.32
BK 171027C00060000 C 10/27/17 60.0 0.00 0.23
BK 171027C00061000 C 10/27/17 61.0 0.00 0.42
BK 171027C00061500 C 10/27/17 61.5 0.00 0.31
BK 171027C00062000 C 10/27/17 62.0 0.00 0.41
BK 171027C00065000 C 10/27/17 65.0 0.00 0.30
BK 171027C00070000 C 10/27/17 70.0 0.00 0.31
BK 171027C00075000 C 10/27/17 75.0 0.00 0.30
BK 171027C00080000 C 10/27/17 80.0 0.00 0.41
BK 171027P00044500 P 10/27/17 44.5 0.00 0.41
BK 171027P00045000 P 10/27/17 45.0 0.00 0.41
BK 171027P00045500 P 10/27/17 45.5 0.00 0.41
BK 171027P00046000 P 10/27/17 46.0 0.00 0.41
BK 171027P00046500 P 10/27/17 46.5 0.00 0.41
BK 171027P00047000 P 10/27/17 47.0 0.00 0.41
BK 171027P00047500 P 10/27/17 47.5 0.00 0.41
BK 171027P00048000 P 10/27/17 48.0 0.00 0.23
BK 171027P00048500 P 10/27/17 48.5 0.00 0.42
BK 171027P00049000 P 10/27/17 49.0 0.00 0.42
BK 171027P00049500 P 10/27/17 49.5 0.00 0.42
BK 171027P00050000 P 10/27/17 50.0 0.00 0.42
BK 171027P00050500 P 10/27/17 50.5 0.00 0.05
BK 171027P00051000 P 10/27/17 51.0 0.01 0.06
BK 171027P00051500 P 10/27/17 51.5 0.05 0.09
BK 171027P00052000 P 10/27/17 52.0 0.10 0.15
BK 171027P00052500 P 10/27/17 52.5 0.18 0.25
BK 171027P00053000 P 10/27/17 53.0 0.36 0.44
BK 171027P00053500 P 10/27/17 53.5 0.61 0.73
BK 171027P00054000 P 10/27/17 54.0 0.98 1.14
BK 171027P00054500 P 10/27/17 54.5 1.26 1.64
BK 171027P00055000 P 10/27/17 55.0 1.88 2.05
BK 171027P00055500 P 10/27/17 55.5 2.37 2.61
BK 171027P00056000 P 10/27/17 56.0 2.85 3.20
BK 171027P00056500 P 10/27/17 56.5 3.35 3.65
BK 171027P00057000 P 10/27/17 57.0 3.85 4.20
BK 171027P00057500 P 10/27/17 57.5 4.15 4.65
BK 171027P00058000 P 10/27/17 58.0 4.70 5.10
BK 171027P00058500 P 10/27/17 58.5 5.20 5.65
BK 171027P00060000 P 10/27/17 60.0 6.85 7.30
BK 171027P00061000 P 10/27/17 61.0 7.80 8.10
BK 171027P00061500 P 10/27/17 61.5 8.30 10.80
BK 171027P00062000 P 10/27/17 62.0 8.85 9.10
BK 171027P00065000 P 10/27/17 65.0 11.80 14.35
BK 171027P00070000 P 10/27/17 70.0 15.25 19.40
BK 171027P00075000 P 10/27/17 75.0 20.25 24.40
BK 171027P00080000 P 10/27/17 80.0 26.75 27.30
BK 171103C00045000 C 11/03/17 45.0 7.95 8.40
BK 171103C00045500 C 11/03/17 45.5 7.45 9.05
BK 171103C00046000 C 11/03/17 46.0 6.90 9.55
BK 171103C00046500 C 11/03/17 46.5 6.50 7.50
BK 171103C00047000 C 11/03/17 47.0 5.80 6.35
BK 171103C00047500 C 11/03/17 47.5 5.50 5.85
BK 171103C00048000 C 11/03/17 48.0 4.95 5.50
BK 171103C00048500 C 11/03/17 48.5 4.25 4.80
BK 171103C00049000 C 11/03/17 49.0 4.00 4.40
BK 171103C00049500 C 11/03/17 49.5 3.55 3.95
BK 171103C00050000 C 11/03/17 50.0 3.05 3.65
BK 171103C00050500 C 11/03/17 50.5 2.48 2.82
BK 171103C00051000 C 11/03/17 51.0 2.09 2.45
BK 171103C00051500 C 11/03/17 51.5 1.63 1.92
BK 171103C00052000 C 11/03/17 52.0 1.19 1.32
BK 171103C00052500 C 11/03/17 52.5 0.82 0.96
BK 171103C00053000 C 11/03/17 53.0 0.52 0.63
BK 171103C00053500 C 11/03/17 53.5 0.31 0.44
BK 171103C00054000 C 11/03/17 54.0 0.18 0.26
BK 171103C00054500 C 11/03/17 54.5 0.10 0.15
BK 171103C00055000 C 11/03/17 55.0 0.05 0.10
BK 171103C00055500 C 11/03/17 55.5 0.02 0.06
BK 171103C00056000 C 11/03/17 56.0 0.01 0.05
BK 171103C00056500 C 11/03/17 56.5 0.00 0.32
BK 171103C00057000 C 11/03/17 57.0 0.00 0.34
BK 171103C00057500 C 11/03/17 57.5 0.00 0.39
BK 171103C00058000 C 11/03/17 58.0 0.00 0.38
BK 171103C00058500 C 11/03/17 58.5 0.00 0.39
BK 171103C00059000 C 11/03/17 59.0 0.00 0.39
BK 171103C00060000 C 11/03/17 60.0 0.00 0.38
BK 171103C00061000 C 11/03/17 61.0 0.00 0.42
BK 171103C00061500 C 11/03/17 61.5 0.00 0.42
BK 171103C00062000 C 11/03/17 62.0 0.00 0.42
BK 171103P00045000 P 11/03/17 45.0 0.00 0.23
BK 171103P00045500 P 11/03/17 45.5 0.00 0.38
BK 171103P00046000 P 11/03/17 46.0 0.00 0.38
BK 171103P00046500 P 11/03/17 46.5 0.00 0.02
BK 171103P00047000 P 11/03/17 47.0 0.00 0.23
BK 171103P00047500 P 11/03/17 47.5 0.00 0.38
BK 171103P00048000 P 11/03/17 48.0 0.00 0.24
BK 171103P00048500 P 11/03/17 48.5 0.00 0.38
BK 171103P00049000 P 11/03/17 49.0 0.00 0.25
BK 171103P00049500 P 11/03/17 49.5 0.00 0.40
BK 171103P00050000 P 11/03/17 50.0 0.05 0.18
BK 171103P00050500 P 11/03/17 50.5 0.08 0.12
BK 171103P00051000 P 11/03/17 51.0 0.11 0.17
BK 171103P00051500 P 11/03/17 51.5 0.17 0.25
BK 171103P00052000 P 11/03/17 52.0 0.29 0.35
BK 171103P00052500 P 11/03/17 52.5 0.45 0.53
BK 171103P00053000 P 11/03/17 53.0 0.63 0.76
BK 171103P00053500 P 11/03/17 53.5 0.93 1.07
BK 171103P00054000 P 11/03/17 54.0 1.28 1.44
BK 171103P00054500 P 11/03/17 54.5 1.71 1.86
BK 171103P00055000 P 11/03/17 55.0 2.14 2.38
BK 171103P00055500 P 11/03/17 55.5 2.58 2.83
BK 171103P00056000 P 11/03/17 56.0 3.05 3.45
BK 171103P00056500 P 11/03/17 56.5 3.50 3.95
BK 171103P00057000 P 11/03/17 57.0 4.10 4.30
BK 171103P00057500 P 11/03/17 57.5 4.55 4.80
BK 171103P00058000 P 11/03/17 58.0 5.00 5.50
BK 171103P00058500 P 11/03/17 58.5 5.35 5.95
BK 171103P00059000 P 11/03/17 59.0 5.85 6.45
BK 171103P00060000 P 11/03/17 60.0 6.90 7.40
BK 171103P00061000 P 11/03/17 61.0 7.95 10.60
BK 171103P00061500 P 11/03/17 61.5 8.45 11.00
BK 171103P00062000 P 11/03/17 62.0 8.90 9.30
BK 171110C00046000 C 11/10/17 46.0 6.95 7.35
BK 171110C00046500 C 11/10/17 46.5 6.50 7.30
BK 171110C00047000 C 11/10/17 47.0 5.80 6.55
BK 171110C00047500 C 11/10/17 47.5 5.45 5.90
BK 171110C00048000 C 11/10/17 48.0 4.95 5.40
BK 171110C00048500 C 11/10/17 48.5 4.35 4.95
BK 171110C00049000 C 11/10/17 49.0 4.00 4.35
BK 171110C00049500 C 11/10/17 49.5 3.55 3.95
BK 171110C00050000 C 11/10/17 50.0 3.05 3.60
BK 171110C00050500 C 11/10/17 50.5 2.58 2.85
BK 171110C00051000 C 11/10/17 51.0 2.05 2.37
BK 171110C00051500 C 11/10/17 51.5 1.65 1.91
BK 171110C00052000 C 11/10/17 52.0 1.23 1.42
BK 171110C00052500 C 11/10/17 52.5 0.91 1.08
BK 171110C00053000 C 11/10/17 53.0 0.62 0.74
BK 171110C00053500 C 11/10/17 53.5 0.42 0.55
BK 171110C00054000 C 11/10/17 54.0 0.25 0.34
BK 171110C00054500 C 11/10/17 54.5 0.17 0.26
BK 171110C00055000 C 11/10/17 55.0 0.09 0.17
BK 171110C00055500 C 11/10/17 55.5 0.05 0.11
BK 171110C00056000 C 11/10/17 56.0 0.03 0.08
BK 171110C00056500 C 11/10/17 56.5 0.02 0.06
BK 171110C00057000 C 11/10/17 57.0 0.00 0.05
BK 171110C00057500 C 11/10/17 57.5 0.00 0.24
BK 171110C00058000 C 11/10/17 58.0 0.00 0.35
BK 171110C00058500 C 11/10/17 58.5 0.00 0.34
BK 171110C00059000 C 11/10/17 59.0 0.00 0.34
BK 171110C00059500 C 11/10/17 59.5 0.00 0.33
BK 171110C00060000 C 11/10/17 60.0 0.00 0.33
BK 171110C00061000 C 11/10/17 61.0 0.00 0.42
BK 171110C00061500 C 11/10/17 61.5 0.00 0.42
BK 171110C00062000 C 11/10/17 62.0 0.00 0.42
BK 171110P00046000 P 11/10/17 46.0 0.00 0.13
BK 171110P00046500 P 11/10/17 46.5 0.00 0.33
BK 171110P00047000 P 11/10/17 47.0 0.00 0.33
BK 171110P00047500 P 11/10/17 47.5 0.00 0.33
BK 171110P00048000 P 11/10/17 48.0 0.00 0.41
BK 171110P00048500 P 11/10/17 48.5 0.03 0.07
BK 171110P00049000 P 11/10/17 49.0 0.05 0.08
BK 171110P00049500 P 11/10/17 49.5 0.07 0.20
BK 171110P00050000 P 11/10/17 50.0 0.09 0.14
BK 171110P00050500 P 11/10/17 50.5 0.13 0.19
BK 171110P00051000 P 11/10/17 51.0 0.19 0.25
BK 171110P00051500 P 11/10/17 51.5 0.27 0.34
BK 171110P00052000 P 11/10/17 52.0 0.39 0.47
BK 171110P00052500 P 11/10/17 52.5 0.55 0.66
BK 171110P00053000 P 11/10/17 53.0 0.76 0.88
BK 171110P00053500 P 11/10/17 53.5 1.04 1.18
BK 171110P00054000 P 11/10/17 54.0 1.36 1.50
BK 171110P00054500 P 11/10/17 54.5 1.76 1.94
BK 171110P00055000 P 11/10/17 55.0 2.20 2.38
BK 171110P00055500 P 11/10/17 55.5 2.65 2.92
BK 171110P00056000 P 11/10/17 56.0 3.10 3.60
BK 171110P00056500 P 11/10/17 56.5 3.60 3.90
BK 171110P00057000 P 11/10/17 57.0 4.10 4.55
BK 171110P00057500 P 11/10/17 57.5 4.55 5.00
BK 171110P00058000 P 11/10/17 58.0 5.05 5.30
BK 171110P00058500 P 11/10/17 58.5 5.35 5.80
BK 171110P00059000 P 11/10/17 59.0 6.05 6.35
BK 171110P00059500 P 11/10/17 59.5 6.35 7.50
BK 171110P00060000 P 11/10/17 60.0 7.00 8.35
BK 171110P00061000 P 11/10/17 61.0 8.05 10.55
BK 171110P00061500 P 11/10/17 61.5 8.35 10.95
BK 171110P00062000 P 11/10/17 62.0 9.05 9.55
BK 171117C00045000 C 11/17/17 45.0 8.00 8.15
BK 171117C00050000 C 11/17/17 50.0 3.05 3.20
BK 171117C00055000 C 11/17/17 55.0 0.16 0.23
BK 171117C00060000 C 11/17/17 60.0 0.00 0.07
BK 171117C00065000 C 11/17/17 65.0 0.00 0.06
BK 171117C00070000 C 11/17/17 70.0 0.00 0.06
BK 171117C00075000 C 11/17/17 75.0 0.00 0.06
BK 171117C00080000 C 11/17/17 80.0 0.00 0.06
BK 171117P00045000 P 11/17/17 45.0 0.00 0.13
BK 171117P00050000 P 11/17/17 50.0 0.15 0.19
BK 171117P00055000 P 11/17/17 55.0 2.23 2.41
BK 171117P00060000 P 11/17/17 60.0 7.05 7.20
BK 171117P00065000 P 11/17/17 65.0 12.05 12.20
BK 171117P00070000 P 11/17/17 70.0 17.05 17.20
BK 171117P00075000 P 11/17/17 75.0 22.05 22.20
BK 171117P00080000 P 11/17/17 80.0 27.05 27.20
BK 171124C00045000 C 11/24/17 45.0 7.90 8.30
BK 171124C00046500 C 11/24/17 46.5 6.30 6.85
BK 171124C00047000 C 11/24/17 47.0 6.00 6.15
BK 171124C00047500 C 11/24/17 47.5 5.50 5.80
BK 171124C00048000 C 11/24/17 48.0 5.00 5.20
BK 171124C00048500 C 11/24/17 48.5 4.50 4.70
BK 171124C00049000 C 11/24/17 49.0 3.90 4.20
BK 171124C00049500 C 11/24/17 49.5 3.40 3.70
BK 171124C00050000 C 11/24/17 50.0 3.00 3.45
BK 171124C00050500 C 11/24/17 50.5 2.61 2.82
BK 171124C00051000 C 11/24/17 51.0 2.19 2.41
BK 171124C00051500 C 11/24/17 51.5 1.77 2.00
BK 171124C00052000 C 11/24/17 52.0 1.43 1.59
BK 171124C00052500 C 11/24/17 52.5 1.11 1.27
BK 171124C00053000 C 11/24/17 53.0 0.80 0.99
BK 171124C00053500 C 11/24/17 53.5 0.58 0.76
BK 171124C00054000 C 11/24/17 54.0 0.44 0.53
BK 171124C00054500 C 11/24/17 54.5 0.30 0.39
BK 171124C00055000 C 11/24/17 55.0 0.19 0.28
BK 171124C00055500 C 11/24/17 55.5 0.14 0.21
BK 171124C00056000 C 11/24/17 56.0 0.09 0.15
BK 171124C00056500 C 11/24/17 56.5 0.05 0.12
BK 171124C00057000 C 11/24/17 57.0 0.04 0.08
BK 171124C00057500 C 11/24/17 57.5 0.02 0.06
BK 171124C00058000 C 11/24/17 58.0 0.00 0.26
BK 171124C00058500 C 11/24/17 58.5 0.00 0.28
BK 171124C00059000 C 11/24/17 59.0 0.00 0.28
BK 171124C00059500 C 11/24/17 59.5 0.00 0.27
BK 171124C00060000 C 11/24/17 60.0 0.00 0.27
BK 171124C00060500 C 11/24/17 60.5 0.00 0.27
BK 171124C00061500 C 11/24/17 61.5 0.00 0.27
BK 171124C00062000 C 11/24/17 62.0 0.00 0.27
BK 171124P00045000 P 11/24/17 45.0 0.00 0.27
BK 171124P00046500 P 11/24/17 46.5 0.00 0.27
BK 171124P00047000 P 11/24/17 47.0 0.04 0.08
BK 171124P00047500 P 11/24/17 47.5 0.05 0.09
BK 171124P00048000 P 11/24/17 48.0 0.06 0.11
BK 171124P00048500 P 11/24/17 48.5 0.08 0.13
BK 171124P00049000 P 11/24/17 49.0 0.11 0.16
BK 171124P00049500 P 11/24/17 49.5 0.14 0.20
BK 171124P00050000 P 11/24/17 50.0 0.18 0.24
BK 171124P00050500 P 11/24/17 50.5 0.24 0.30
BK 171124P00051000 P 11/24/17 51.0 0.32 0.39
BK 171124P00051500 P 11/24/17 51.5 0.43 0.50
BK 171124P00052000 P 11/24/17 52.0 0.55 0.68
BK 171124P00052500 P 11/24/17 52.5 0.73 0.85
BK 171124P00053000 P 11/24/17 53.0 0.94 1.08
BK 171124P00053500 P 11/24/17 53.5 1.21 1.35
BK 171124P00054000 P 11/24/17 54.0 1.53 1.70
BK 171124P00054500 P 11/24/17 54.5 1.88 2.07
BK 171124P00055000 P 11/24/17 55.0 2.28 2.44
BK 171124P00055500 P 11/24/17 55.5 2.73 2.87
BK 171124P00056000 P 11/24/17 56.0 3.15 3.30
BK 171124P00056500 P 11/24/17 56.5 3.55 4.00
BK 171124P00057000 P 11/24/17 57.0 4.10 4.25
BK 171124P00057500 P 11/24/17 57.5 4.60 4.90
BK 171124P00058000 P 11/24/17 58.0 5.10 5.35
BK 171124P00058500 P 11/24/17 58.5 5.55 5.80
BK 171124P00059000 P 11/24/17 59.0 5.85 6.70
BK 171124P00059500 P 11/24/17 59.5 6.55 7.20
BK 171124P00060000 P 11/24/17 60.0 6.90 7.45
BK 171124P00060500 P 11/24/17 60.5 7.55 7.80
BK 171124P00061500 P 11/24/17 61.5 8.45 8.90
BK 171124P00062000 P 11/24/17 62.0 9.05 9.25
BK 171201C00048000 C 12/01/17 48.0 5.00 5.20
BK 171201C00048500 C 12/01/17 48.5 4.35 4.80
BK 171201C00049000 C 12/01/17 49.0 4.05 4.20
BK 171201C00049500 C 12/01/17 49.5 3.40 3.75
BK 171201C00050000 C 12/01/17 50.0 3.05 3.50
BK 171201C00050500 C 12/01/17 50.5 2.67 2.90
BK 171201C00051000 C 12/01/17 51.0 2.23 2.48
BK 171201C00051500 C 12/01/17 51.5 1.87 2.09
BK 171201C00052000 C 12/01/17 52.0 1.52 1.71
BK 171201C00052500 C 12/01/17 52.5 1.24 1.39
BK 171201C00053000 C 12/01/17 53.0 0.97 1.12
BK 171201C00053500 C 12/01/17 53.5 0.74 0.87
BK 171201C00054000 C 12/01/17 54.0 0.55 0.63
BK 171201C00054500 C 12/01/17 54.5 0.40 0.47
BK 171201C00055000 C 12/01/17 55.0 0.29 0.35
BK 171201C00055500 C 12/01/17 55.5 0.18 0.26
BK 171201C00056000 C 12/01/17 56.0 0.14 0.20
BK 171201C00056500 C 12/01/17 56.5 0.09 0.15
BK 171201C00057000 C 12/01/17 57.0 0.07 0.11
BK 171201C00057500 C 12/01/17 57.5 0.04 0.09
BK 171201C00058000 C 12/01/17 58.0 0.03 0.07
BK 171201C00058500 C 12/01/17 58.5 0.00 0.27
BK 171201C00059000 C 12/01/17 59.0 0.00 0.26
BK 171201C00059500 C 12/01/17 59.5 0.00 0.28
BK 171201C00060000 C 12/01/17 60.0 0.00 0.27
BK 171201C00060500 C 12/01/17 60.5 0.00 0.27
BK 171201C00061000 C 12/01/17 61.0 0.00 0.27
BK 171201C00061500 C 12/01/17 61.5 0.00 0.27
BK 171201C00062000 C 12/01/17 62.0 0.00 0.27
BK 171201P00048000 P 12/01/17 48.0 0.09 0.14
BK 171201P00048500 P 12/01/17 48.5 0.12 0.17
BK 171201P00049000 P 12/01/17 49.0 0.15 0.20
BK 171201P00049500 P 12/01/17 49.5 0.19 0.28
BK 171201P00050000 P 12/01/17 50.0 0.25 0.31
BK 171201P00050500 P 12/01/17 50.5 0.32 0.38
BK 171201P00051000 P 12/01/17 51.0 0.41 0.49
BK 171201P00051500 P 12/01/17 51.5 0.52 0.64
BK 171201P00052000 P 12/01/17 52.0 0.67 0.77
BK 171201P00052500 P 12/01/17 52.5 0.86 0.96
BK 171201P00053000 P 12/01/17 53.0 1.08 1.19
BK 171201P00053500 P 12/01/17 53.5 1.31 1.45
BK 171201P00054000 P 12/01/17 54.0 1.62 1.77
BK 171201P00054500 P 12/01/17 54.5 1.96 2.13
BK 171201P00055000 P 12/01/17 55.0 2.33 2.50
BK 171201P00055500 P 12/01/17 55.5 2.77 2.94
BK 171201P00056000 P 12/01/17 56.0 3.20 3.45
BK 171201P00056500 P 12/01/17 56.5 3.65 4.00
BK 171201P00057000 P 12/01/17 57.0 4.05 4.50
BK 171201P00057500 P 12/01/17 57.5 4.60 4.75
BK 171201P00058000 P 12/01/17 58.0 5.10 5.40
BK 171201P00058500 P 12/01/17 58.5 5.60 5.75
BK 171201P00059000 P 12/01/17 59.0 5.85 6.30
BK 171201P00059500 P 12/01/17 59.5 6.55 6.80
BK 171201P00060000 P 12/01/17 60.0 6.85 7.40
BK 171201P00060500 P 12/01/17 60.5 7.45 7.75
BK 171201P00061000 P 12/01/17 61.0 7.90 8.50
BK 171201P00061500 P 12/01/17 61.5 8.35 8.90
BK 171201P00062000 P 12/01/17 62.0 9.05 9.25
BK 171215C00029000 C 12/15/17 29.0 24.00 24.15
BK 171215C00030000 C 12/15/17 30.0 23.00 23.15
BK 171215C00031000 C 12/15/17 31.0 22.00 22.15
BK 171215C00032000 C 12/15/17 32.0 21.00 21.15
BK 171215C00033000 C 12/15/17 33.0 20.00 20.15
BK 171215C00034000 C 12/15/17 34.0 19.00 19.15
BK 171215C00035000 C 12/15/17 35.0 18.00 18.15
BK 171215C00036000 C 12/15/17 36.0 17.00 17.15
BK 171215C00037000 C 12/15/17 37.0 16.00 16.15
BK 171215C00038000 C 12/15/17 38.0 15.00 15.15
BK 171215C00039000 C 12/15/17 39.0 14.00 14.15
BK 171215C00040000 C 12/15/17 40.0 13.05 13.15
BK 171215C00041000 C 12/15/17 41.0 12.00 12.20
BK 171215C00042000 C 12/15/17 42.0 11.00 11.20
BK 171215C00043000 C 12/15/17 43.0 10.00 10.20
BK 171215C00044000 C 12/15/17 44.0 9.00 9.20
BK 171215C00045000 C 12/15/17 45.0 8.00 8.20
BK 171215C00046000 C 12/15/17 46.0 7.00 7.20
BK 171215C00047000 C 12/15/17 47.0 6.05 6.20
BK 171215C00048000 C 12/15/17 48.0 5.05 5.25
BK 171215C00049000 C 12/15/17 49.0 4.15 4.30
BK 171215C00050000 C 12/15/17 50.0 3.25 3.45
BK 171215C00055000 C 12/15/17 55.0 0.45 0.54
BK 171215C00060000 C 12/15/17 60.0 0.02 0.06
BK 171215C00065000 C 12/15/17 65.0 0.00 0.06
BK 171215C00070000 C 12/15/17 70.0 0.00 0.06
BK 171215P00029000 P 12/15/17 29.0 0.00 0.06
BK 171215P00030000 P 12/15/17 30.0 0.00 0.06
BK 171215P00031000 P 12/15/17 31.0 0.00 0.06
BK 171215P00032000 P 12/15/17 32.0 0.00 0.07
BK 171215P00033000 P 12/15/17 33.0 0.00 0.07
BK 171215P00034000 P 12/15/17 34.0 0.00 0.09
BK 171215P00035000 P 12/15/17 35.0 0.00 0.12
BK 171215P00036000 P 12/15/17 36.0 0.00 0.12
BK 171215P00037000 P 12/15/17 37.0 0.00 0.12
BK 171215P00038000 P 12/15/17 38.0 0.00 0.13
BK 171215P00039000 P 12/15/17 39.0 0.00 0.13
BK 171215P00040000 P 12/15/17 40.0 0.00 0.13
BK 171215P00041000 P 12/15/17 41.0 0.00 0.13
BK 171215P00042000 P 12/15/17 42.0 0.00 0.14
BK 171215P00043000 P 12/15/17 43.0 0.02 0.06
BK 171215P00044000 P 12/15/17 44.0 0.03 0.07
BK 171215P00045000 P 12/15/17 45.0 0.05 0.09
BK 171215P00046000 P 12/15/17 46.0 0.08 0.12
BK 171215P00047000 P 12/15/17 47.0 0.11 0.16
BK 171215P00048000 P 12/15/17 48.0 0.17 0.23
BK 171215P00049000 P 12/15/17 49.0 0.25 0.31
BK 171215P00050000 P 12/15/17 50.0 0.38 0.48
BK 171215P00055000 P 12/15/17 55.0 2.48 2.65
BK 171215P00060000 P 12/15/17 60.0 7.05 7.25
BK 171215P00065000 P 12/15/17 65.0 12.05 12.20
BK 171215P00070000 P 12/15/17 70.0 17.05 17.20
BK 180119C00018000 C 01/19/18 18.0 35.00 35.20
BK 180119C00020000 C 01/19/18 20.0 33.00 33.20
BK 180119C00023000 C 01/19/18 23.0 30.00 30.20
BK 180119C00025000 C 01/19/18 25.0 28.00 28.20
BK 180119C00026000 C 01/19/18 26.0 27.00 27.20
BK 180119C00027000 C 01/19/18 27.0 26.00 26.20
BK 180119C00028000 C 01/19/18 28.0 25.00 25.20
BK 180119C00029000 C 01/19/18 29.0 24.00 24.20
BK 180119C00030000 C 01/19/18 30.0 23.00 23.20
BK 180119C00031000 C 01/19/18 31.0 22.00 22.20
BK 180119C00032000 C 01/19/18 32.0 21.00 21.20
BK 180119C00033000 C 01/19/18 33.0 20.00 20.20
BK 180119C00034000 C 01/19/18 34.0 19.00 19.20
BK 180119C00035000 C 01/19/18 35.0 18.00 18.20
BK 180119C00036000 C 01/19/18 36.0 17.00 17.20
BK 180119C00037000 C 01/19/18 37.0 15.95 16.20
BK 180119C00038000 C 01/19/18 38.0 14.95 15.20
BK 180119C00039000 C 01/19/18 39.0 13.95 14.30
BK 180119C00040000 C 01/19/18 40.0 12.95 13.20
BK 180119C00041000 C 01/19/18 41.0 11.85 12.20
BK 180119C00042000 C 01/19/18 42.0 10.95 11.20
BK 180119C00043000 C 01/19/18 43.0 10.00 10.20
BK 180119C00044000 C 01/19/18 44.0 9.00 9.30
BK 180119C00045000 C 01/19/18 45.0 8.05 8.35
BK 180119C00046000 C 01/19/18 46.0 7.10 7.30
BK 180119C00047000 C 01/19/18 47.0 6.20 6.40
BK 180119C00048000 C 01/19/18 48.0 5.30 5.60
BK 180119C00049000 C 01/19/18 49.0 4.45 4.65
BK 180119C00050000 C 01/19/18 50.0 3.65 3.80
BK 180119C00055000 C 01/19/18 55.0 0.88 0.95
BK 180119C00060000 C 01/19/18 60.0 0.13 0.16
BK 180119C00065000 C 01/19/18 65.0 0.01 0.11
BK 180119C00070000 C 01/19/18 70.0 0.00 0.09
BK 180119P00018000 P 01/19/18 18.0 0.00 0.06
BK 180119P00020000 P 01/19/18 20.0 0.00 0.06
BK 180119P00023000 P 01/19/18 23.0 0.00 0.06
BK 180119P00025000 P 01/19/18 25.0 0.00 0.05
BK 180119P00026000 P 01/19/18 26.0 0.00 0.07
BK 180119P00027000 P 01/19/18 27.0 0.00 0.09
BK 180119P00028000 P 01/19/18 28.0 0.00 0.10
BK 180119P00029000 P 01/19/18 29.0 0.00 0.13
BK 180119P00030000 P 01/19/18 30.0 0.00 0.12
BK 180119P00031000 P 01/19/18 31.0 0.00 0.17
BK 180119P00032000 P 01/19/18 32.0 0.00 0.19
BK 180119P00033000 P 01/19/18 33.0 0.00 0.21
BK 180119P00034000 P 01/19/18 34.0 0.00 0.23
BK 180119P00035000 P 01/19/18 35.0 0.00 0.24
BK 180119P00036000 P 01/19/18 36.0 0.00 0.26
BK 180119P00037000 P 01/19/18 37.0 0.00 0.26
BK 180119P00038000 P 01/19/18 38.0 0.00 0.26
BK 180119P00039000 P 01/19/18 39.0 0.00 0.27
BK 180119P00040000 P 01/19/18 40.0 0.03 0.09
BK 180119P00041000 P 01/19/18 41.0 0.05 0.12
BK 180119P00042000 P 01/19/18 42.0 0.05 0.14
BK 180119P00043000 P 01/19/18 43.0 0.09 0.16
BK 180119P00044000 P 01/19/18 44.0 0.12 0.19
BK 180119P00045000 P 01/19/18 45.0 0.16 0.24
BK 180119P00046000 P 01/19/18 46.0 0.21 0.28
BK 180119P00047000 P 01/19/18 47.0 0.28 0.38
BK 180119P00048000 P 01/19/18 48.0 0.38 0.48
BK 180119P00049000 P 01/19/18 49.0 0.51 0.60
BK 180119P00050000 P 01/19/18 50.0 0.70 0.82
BK 180119P00055000 P 01/19/18 55.0 2.78 3.05
BK 180119P00060000 P 01/19/18 60.0 7.10 7.30
BK 180119P00065000 P 01/19/18 65.0 12.05 12.20
BK 180119P00070000 P 01/19/18 70.0 17.05 17.20
BK 180316C00030000 C 03/16/18 30.0 23.00 23.20
BK 180316C00035000 C 03/16/18 35.0 17.95 18.30
BK 180316C00040000 C 03/16/18 40.0 13.00 13.25
BK 180316C00045000 C 03/16/18 45.0 8.25 8.45
BK 180316C00050000 C 03/16/18 50.0 4.05 4.30
BK 180316C00055000 C 03/16/18 55.0 1.32 1.51
BK 180316C00060000 C 03/16/18 60.0 0.28 0.35
BK 180316C00065000 C 03/16/18 65.0 0.05 0.11
BK 180316C00070000 C 03/16/18 70.0 0.00 0.13
BK 180316C00075000 C 03/16/18 75.0 0.00 0.09
BK 180316C00080000 C 03/16/18 80.0 0.00 0.07
BK 180316P00030000 P 03/16/18 30.0 0.00 0.27
BK 180316P00035000 P 03/16/18 35.0 0.04 0.10
BK 180316P00040000 P 03/16/18 40.0 0.14 0.21
BK 180316P00045000 P 03/16/18 45.0 0.40 0.47
BK 180316P00050000 P 03/16/18 50.0 1.19 1.35
BK 180316P00055000 P 03/16/18 55.0 3.40 3.60
BK 180316P00060000 P 03/16/18 60.0 7.30 7.50
BK 180316P00065000 P 03/16/18 65.0 12.05 12.45
BK 180316P00070000 P 03/16/18 70.0 17.05 17.30
BK 180316P00075000 P 03/16/18 75.0 22.05 22.20
BK 180316P00080000 P 03/16/18 80.0 27.00 27.20
BK 180615C00025000 C 06/15/18 25.0 27.95 28.25
BK 180615C00028000 C 06/15/18 28.0 24.95 25.25
BK 180615C00030000 C 06/15/18 30.0 22.95 23.25
BK 180615C00033000 C 06/15/18 33.0 19.85 20.35
BK 180615C00035000 C 06/15/18 35.0 17.75 18.50
BK 180615C00038000 C 06/15/18 38.0 14.90 15.55
BK 180615C00040000 C 06/15/18 40.0 13.00 13.80
BK 180615C00043000 C 06/15/18 43.0 10.20 10.75
BK 180615C00045000 C 06/15/18 45.0 8.65 8.95
BK 180615C00047000 C 06/15/18 47.0 7.00 7.30
BK 180615C00050000 C 06/15/18 50.0 4.85 5.00
BK 180615C00055000 C 06/15/18 55.0 2.14 2.32
BK 180615C00060000 C 06/15/18 60.0 0.70 0.88
BK 180615C00065000 C 06/15/18 65.0 0.20 0.30
BK 180615C00070000 C 06/15/18 70.0 0.05 0.13
BK 180615P00025000 P 06/15/18 25.0 0.01 0.15
BK 180615P00028000 P 06/15/18 28.0 0.02 0.13
BK 180615P00030000 P 06/15/18 30.0 0.05 0.12
BK 180615P00033000 P 06/15/18 33.0 0.10 0.18
BK 180615P00035000 P 06/15/18 35.0 0.15 0.23
BK 180615P00038000 P 06/15/18 38.0 0.25 0.34
BK 180615P00040000 P 06/15/18 40.0 0.36 0.45
BK 180615P00043000 P 06/15/18 43.0 0.60 0.68
BK 180615P00045000 P 06/15/18 45.0 0.84 0.93
BK 180615P00047000 P 06/15/18 47.0 1.20 1.34
BK 180615P00050000 P 06/15/18 50.0 1.96 2.12
BK 180615P00055000 P 06/15/18 55.0 4.20 4.55
BK 180615P00060000 P 06/15/18 60.0 7.75 8.10
BK 180615P00065000 P 06/15/18 65.0 11.80 12.75
BK 180615P00070000 P 06/15/18 70.0 16.90 17.45
BK 190118C00023000 C 01/18/19 23.0 29.85 30.35
BK 190118C00025000 C 01/18/19 25.0 27.85 28.35
BK 190118C00028000 C 01/18/19 28.0 24.75 25.45
BK 190118C00030000 C 01/18/19 30.0 22.55 23.75
BK 190118C00033000 C 01/18/19 33.0 19.50 20.80
BK 190118C00035000 C 01/18/19 35.0 17.95 18.75
BK 190118C00038000 C 01/18/19 38.0 15.25 15.85
BK 190118C00040000 C 01/18/19 40.0 13.70 14.00
BK 190118C00043000 C 01/18/19 43.0 11.25 11.55
BK 190118C00045000 C 01/18/19 45.0 9.70 10.00
BK 190118C00047000 C 01/18/19 47.0 8.25 8.50
BK 190118C00050000 C 01/18/19 50.0 6.30 6.55
BK 190118C00055000 C 01/18/19 55.0 3.75 3.90
BK 190118C00060000 C 01/18/19 60.0 2.02 2.15
BK 190118C00065000 C 01/18/19 65.0 0.99 1.14
BK 190118C00070000 C 01/18/19 70.0 0.48 0.60
BK 190118C00075000 C 01/18/19 75.0 0.20 0.33
BK 190118P00023000 P 01/18/19 23.0 0.09 0.21
BK 190118P00025000 P 01/18/19 25.0 0.13 0.25
BK 190118P00028000 P 01/18/19 28.0 0.21 0.33
BK 190118P00030000 P 01/18/19 30.0 0.28 0.40
BK 190118P00033000 P 01/18/19 33.0 0.42 0.54
BK 190118P00035000 P 01/18/19 35.0 0.55 0.67
BK 190118P00038000 P 01/18/19 38.0 0.80 0.93
BK 190118P00040000 P 01/18/19 40.0 1.03 1.17
BK 190118P00043000 P 01/18/19 43.0 1.51 1.69
BK 190118P00045000 P 01/18/19 45.0 1.92 2.06
BK 190118P00047000 P 01/18/19 47.0 2.44 2.63
BK 190118P00050000 P 01/18/19 50.0 3.45 3.60
BK 190118P00055000 P 01/18/19 55.0 5.75 5.95
BK 190118P00060000 P 01/18/19 60.0 8.85 9.15
BK 190118P00065000 P 01/18/19 65.0 12.80 13.15
BK 190118P00070000 P 01/18/19 70.0 17.00 17.70
BK 190118P00075000 P 01/18/19 75.0 21.70 22.50

OPRA data is delayed 15 minutes.