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 (2014-11-14)Premium Content

Bank Of New York Mellon Corporation (BK)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 150130C00027000 C 01/30/15 27.0 8.30 9.70
BK 150130C00028000 C 01/30/15 28.0 6.70 8.90
BK 150130C00029000 C 01/30/15 29.0 6.25 7.75
BK 150130C00030000 C 01/30/15 30.0 5.30 6.70
BK 150130C00030500 C 01/30/15 30.5 4.90 6.25
BK 150130C00031000 C 01/30/15 31.0 4.40 5.70
BK 150130C00031500 C 01/30/15 31.5 3.90 5.15
BK 150130C00032000 C 01/30/15 32.0 3.40 4.70
BK 150130C00032500 C 01/30/15 32.5 3.05 4.20
BK 150130C00033000 C 01/30/15 33.0 2.52 3.60
BK 150130C00033500 C 01/30/15 33.5 2.00 3.10
BK 150130C00034000 C 01/30/15 34.0 1.55 2.56
BK 150130C00034500 C 01/30/15 34.5 1.08 2.09
BK 150130C00035000 C 01/30/15 35.0 0.71 1.56
BK 150130C00035500 C 01/30/15 35.5 0.30 1.06
BK 150130C00036000 C 01/30/15 36.0 0.12 0.56
BK 150130C00036500 C 01/30/15 36.5 0.00 0.13
BK 150130C00037000 C 01/30/15 37.0 0.00 0.05
BK 150130C00037500 C 01/30/15 37.5 0.00 0.05
BK 150130C00038000 C 01/30/15 38.0 0.00 0.05
BK 150130C00038500 C 01/30/15 38.5 0.00 0.05
BK 150130C00039000 C 01/30/15 39.0 0.00 0.05
BK 150130C00039500 C 01/30/15 39.5 0.00 0.02
BK 150130C00040000 C 01/30/15 40.0 0.00 0.05
BK 150130C00040500 C 01/30/15 40.5 0.00 0.05
BK 150130C00041000 C 01/30/15 41.0 0.00 0.05
BK 150130C00041500 C 01/30/15 41.5 0.00 0.05
BK 150130C00042000 C 01/30/15 42.0 0.00 0.05
BK 150130C00042500 C 01/30/15 42.5 0.00 0.05
BK 150130C00043000 C 01/30/15 43.0 0.00 0.05
BK 150130C00043500 C 01/30/15 43.5 0.00 0.13
BK 150130C00044000 C 01/30/15 44.0 0.00 0.13
BK 150130C00044500 C 01/30/15 44.5 0.00 0.13
BK 150130C00045000 C 01/30/15 45.0 0.00 0.13
BK 150130C00045500 C 01/30/15 45.5 0.00 0.13
BK 150130C00046000 C 01/30/15 46.0 0.00 0.13
BK 150130C00046500 C 01/30/15 46.5 0.00 0.13
BK 150130C00047000 C 01/30/15 47.0 0.00 0.13
BK 150130C00047500 C 01/30/15 47.5 0.00 0.13
BK 150130C00048000 C 01/30/15 48.0 0.00 0.13
BK 150130C00048500 C 01/30/15 48.5 0.00 0.13
BK 150130C00049000 C 01/30/15 49.0 0.00 0.13
BK 150130C00050000 C 01/30/15 50.0 0.00 0.13
BK 150130P00027000 P 01/30/15 27.0 0.00 0.05
BK 150130P00028000 P 01/30/15 28.0 0.00 0.05
BK 150130P00029000 P 01/30/15 29.0 0.00 0.05
BK 150130P00030000 P 01/30/15 30.0 0.00 0.05
BK 150130P00030500 P 01/30/15 30.5 0.00 0.08
BK 150130P00031000 P 01/30/15 31.0 0.00 0.08
BK 150130P00031500 P 01/30/15 31.5 0.00 0.08
BK 150130P00032000 P 01/30/15 32.0 0.00 0.08
BK 150130P00032500 P 01/30/15 32.5 0.00 0.08
BK 150130P00033000 P 01/30/15 33.0 0.00 0.08
BK 150130P00033500 P 01/30/15 33.5 0.00 0.08
BK 150130P00034000 P 01/30/15 34.0 0.00 0.08
BK 150130P00034500 P 01/30/15 34.5 0.00 0.07
BK 150130P00035000 P 01/30/15 35.0 0.00 0.08
BK 150130P00035500 P 01/30/15 35.5 0.00 0.06
BK 150130P00036000 P 01/30/15 36.0 0.05 0.17
BK 150130P00036500 P 01/30/15 36.5 0.28 0.38
BK 150130P00037000 P 01/30/15 37.0 0.63 1.55
BK 150130P00037500 P 01/30/15 37.5 1.11 1.30
BK 150130P00038000 P 01/30/15 38.0 1.60 2.00
BK 150130P00038500 P 01/30/15 38.5 2.11 2.52
BK 150130P00039000 P 01/30/15 39.0 2.61 2.80
BK 150130P00039500 P 01/30/15 39.5 3.05 3.35
BK 150130P00040000 P 01/30/15 40.0 3.55 3.85
BK 150130P00040500 P 01/30/15 40.5 4.05 4.35
BK 150130P00041000 P 01/30/15 41.0 4.60 4.85
BK 150130P00041500 P 01/30/15 41.5 5.10 5.35
BK 150130P00042000 P 01/30/15 42.0 5.60 5.85
BK 150130P00042500 P 01/30/15 42.5 6.05 6.35
BK 150130P00043000 P 01/30/15 43.0 6.55 6.85
BK 150130P00043500 P 01/30/15 43.5 7.00 7.35
BK 150130P00044000 P 01/30/15 44.0 7.50 7.90
BK 150130P00044500 P 01/30/15 44.5 8.05 9.05
BK 150130P00045000 P 01/30/15 45.0 8.50 8.85
BK 150130P00045500 P 01/30/15 45.5 8.85 10.05
BK 150130P00046000 P 01/30/15 46.0 9.40 10.55
BK 150130P00046500 P 01/30/15 46.5 8.95 12.30
BK 150130P00047000 P 01/30/15 47.0 9.45 12.85
BK 150130P00047500 P 01/30/15 47.5 10.05 11.40
BK 150130P00048000 P 01/30/15 48.0 10.45 13.85
BK 150130P00048500 P 01/30/15 48.5 10.95 14.35
BK 150130P00049000 P 01/30/15 49.0 11.55 12.90
BK 150130P00050000 P 01/30/15 50.0 13.45 14.45
BK 150206C00027000 C 02/06/15 27.0 8.45 9.60
BK 150206C00028000 C 02/06/15 28.0 7.35 8.65
BK 150206C00029000 C 02/06/15 29.0 6.30 7.60
BK 150206C00029500 C 02/06/15 29.5 5.80 7.10
BK 150206C00030000 C 02/06/15 30.0 5.45 6.60
BK 150206C00030500 C 02/06/15 30.5 4.90 6.10
BK 150206C00031000 C 02/06/15 31.0 4.40 5.60
BK 150206C00031500 C 02/06/15 31.5 3.90 5.10
BK 150206C00032000 C 02/06/15 32.0 3.40 4.60
BK 150206C00032500 C 02/06/15 32.5 2.94 4.10
BK 150206C00033000 C 02/06/15 33.0 2.49 3.60
BK 150206C00033500 C 02/06/15 33.5 2.00 3.10
BK 150206C00034000 C 02/06/15 34.0 1.61 2.59
BK 150206C00034500 C 02/06/15 34.5 1.23 2.08
BK 150206C00035000 C 02/06/15 35.0 1.15 1.57
BK 150206C00035500 C 02/06/15 35.5 0.93 1.03
BK 150206C00036000 C 02/06/15 36.0 0.58 0.65
BK 150206C00036500 C 02/06/15 36.5 0.32 0.42
BK 150206C00037000 C 02/06/15 37.0 0.13 0.21
BK 150206C00037500 C 02/06/15 37.5 0.00 0.09
BK 150206C00038000 C 02/06/15 38.0 0.00 0.05
BK 150206C00038500 C 02/06/15 38.5 0.00 0.05
BK 150206C00039000 C 02/06/15 39.0 0.00 0.05
BK 150206C00039500 C 02/06/15 39.5 0.00 0.04
BK 150206C00040000 C 02/06/15 40.0 0.00 0.05
BK 150206C00040500 C 02/06/15 40.5 0.00 0.05
BK 150206C00041000 C 02/06/15 41.0 0.00 0.04
BK 150206C00041500 C 02/06/15 41.5 0.00 0.03
BK 150206C00042000 C 02/06/15 42.0 0.00 0.04
BK 150206C00042500 C 02/06/15 42.5 0.00 0.03
BK 150206C00043000 C 02/06/15 43.0 0.00 0.03
BK 150206C00043500 C 02/06/15 43.5 0.00 0.03
BK 150206C00044000 C 02/06/15 44.0 0.00 0.03
BK 150206C00044500 C 02/06/15 44.5 0.00 0.03
BK 150206C00045000 C 02/06/15 45.0 0.00 0.03
BK 150206C00045500 C 02/06/15 45.5 0.00 0.03
BK 150206C00046000 C 02/06/15 46.0 0.00 0.03
BK 150206C00046500 C 02/06/15 46.5 0.00 0.03
BK 150206C00047000 C 02/06/15 47.0 0.00 0.03
BK 150206C00047500 C 02/06/15 47.5 0.00 0.03
BK 150206C00048000 C 02/06/15 48.0 0.00 0.03
BK 150206C00048500 C 02/06/15 48.5 0.00 0.03
BK 150206C00049000 C 02/06/15 49.0 0.00 0.03
BK 150206C00050000 C 02/06/15 50.0 0.00 0.03
BK 150206P00027000 P 02/06/15 27.0 0.00 0.03
BK 150206P00028000 P 02/06/15 28.0 0.00 0.04
BK 150206P00029000 P 02/06/15 29.0 0.00 0.08
BK 150206P00029500 P 02/06/15 29.5 0.00 0.08
BK 150206P00030000 P 02/06/15 30.0 0.00 0.08
BK 150206P00030500 P 02/06/15 30.5 0.00 0.08
BK 150206P00031000 P 02/06/15 31.0 0.00 0.08
BK 150206P00031500 P 02/06/15 31.5 0.00 0.08
BK 150206P00032000 P 02/06/15 32.0 0.00 0.08
BK 150206P00032500 P 02/06/15 32.5 0.01 0.11
BK 150206P00033000 P 02/06/15 33.0 0.02 0.05
BK 150206P00033500 P 02/06/15 33.5 0.02 0.05
BK 150206P00034000 P 02/06/15 34.0 0.03 0.16
BK 150206P00034500 P 02/06/15 34.5 0.06 0.13
BK 150206P00035000 P 02/06/15 35.0 0.10 0.20
BK 150206P00035500 P 02/06/15 35.5 0.19 0.24
BK 150206P00036000 P 02/06/15 36.0 0.32 0.53
BK 150206P00036500 P 02/06/15 36.5 0.51 0.79
BK 150206P00037000 P 02/06/15 37.0 0.86 1.03
BK 150206P00037500 P 02/06/15 37.5 1.19 1.50
BK 150206P00038000 P 02/06/15 38.0 1.63 2.02
BK 150206P00038500 P 02/06/15 38.5 2.12 2.52
BK 150206P00039000 P 02/06/15 39.0 2.59 3.05
BK 150206P00039500 P 02/06/15 39.5 3.10 3.55
BK 150206P00040000 P 02/06/15 40.0 3.60 4.05
BK 150206P00040500 P 02/06/15 40.5 4.10 4.55
BK 150206P00041000 P 02/06/15 41.0 4.55 5.05
BK 150206P00041500 P 02/06/15 41.5 5.10 5.55
BK 150206P00042000 P 02/06/15 42.0 5.55 6.70
BK 150206P00042500 P 02/06/15 42.5 6.05 7.35
BK 150206P00043000 P 02/06/15 43.0 6.55 7.70
BK 150206P00043500 P 02/06/15 43.5 7.00 8.35
BK 150206P00044000 P 02/06/15 44.0 7.55 8.85
BK 150206P00044500 P 02/06/15 44.5 7.85 9.30
BK 150206P00045000 P 02/06/15 45.0 7.45 10.80
BK 150206P00045500 P 02/06/15 45.5 8.05 11.30
BK 150206P00046000 P 02/06/15 46.0 8.40 11.85
BK 150206P00046500 P 02/06/15 46.5 8.65 12.35
BK 150206P00047000 P 02/06/15 47.0 9.40 12.85
BK 150206P00047500 P 02/06/15 47.5 9.90 13.35
BK 150206P00048000 P 02/06/15 48.0 10.40 13.85
BK 150206P00048500 P 02/06/15 48.5 10.90 14.35
BK 150206P00049000 P 02/06/15 49.0 11.40 14.85
BK 150206P00050000 P 02/06/15 50.0 13.60 15.20
BK 150213C00027000 C 02/13/15 27.0 8.30 9.60
BK 150213C00028000 C 02/13/15 28.0 7.15 8.70
BK 150213C00029000 C 02/13/15 29.0 6.30 7.60
BK 150213C00030000 C 02/13/15 30.0 5.30 6.60
BK 150213C00031000 C 02/13/15 31.0 4.40 5.60
BK 150213C00031500 C 02/13/15 31.5 3.90 5.10
BK 150213C00032000 C 02/13/15 32.0 3.40 4.60
BK 150213C00032500 C 02/13/15 32.5 3.20 4.10
BK 150213C00033000 C 02/13/15 33.0 2.64 3.60
BK 150213C00033500 C 02/13/15 33.5 2.21 3.10
BK 150213C00034000 C 02/13/15 34.0 1.82 2.57
BK 150213C00034500 C 02/13/15 34.5 1.65 2.07
BK 150213C00035000 C 02/13/15 35.0 1.45 1.59
BK 150213C00035500 C 02/13/15 35.5 1.07 1.19
BK 150213C00036000 C 02/13/15 36.0 0.74 0.82
BK 150213C00036500 C 02/13/15 36.5 0.47 0.58
BK 150213C00037000 C 02/13/15 37.0 0.26 0.35
BK 150213C00037500 C 02/13/15 37.5 0.14 0.19
BK 150213C00038000 C 02/13/15 38.0 0.01 0.14
BK 150213C00038500 C 02/13/15 38.5 0.00 0.09
BK 150213C00039000 C 02/13/15 39.0 0.00 0.10
BK 150213C00039500 C 02/13/15 39.5 0.00 0.05
BK 150213C00040000 C 02/13/15 40.0 0.00 0.06
BK 150213C00040500 C 02/13/15 40.5 0.00 0.03
BK 150213C00041000 C 02/13/15 41.0 0.00 0.05
BK 150213C00041500 C 02/13/15 41.5 0.00 0.04
BK 150213C00042000 C 02/13/15 42.0 0.00 0.04
BK 150213C00042500 C 02/13/15 42.5 0.00 0.04
BK 150213C00043000 C 02/13/15 43.0 0.00 0.03
BK 150213C00043500 C 02/13/15 43.5 0.00 0.03
BK 150213C00044000 C 02/13/15 44.0 0.00 0.03
BK 150213C00044500 C 02/13/15 44.5 0.00 0.03
BK 150213C00045000 C 02/13/15 45.0 0.00 0.03
BK 150213C00045500 C 02/13/15 45.5 0.00 0.03
BK 150213C00046000 C 02/13/15 46.0 0.00 0.03
BK 150213C00046500 C 02/13/15 46.5 0.00 0.03
BK 150213C00047000 C 02/13/15 47.0 0.00 0.03
BK 150213C00047500 C 02/13/15 47.5 0.00 0.03
BK 150213C00048000 C 02/13/15 48.0 0.00 0.03
BK 150213C00048500 C 02/13/15 48.5 0.00 0.03
BK 150213C00049000 C 02/13/15 49.0 0.00 0.03
BK 150213C00050000 C 02/13/15 50.0 0.00 0.03
BK 150213P00027000 P 02/13/15 27.0 0.00 0.04
BK 150213P00028000 P 02/13/15 28.0 0.00 0.05
BK 150213P00029000 P 02/13/15 29.0 0.00 0.08
BK 150213P00030000 P 02/13/15 30.0 0.00 0.08
BK 150213P00031000 P 02/13/15 31.0 0.01 0.08
BK 150213P00031500 P 02/13/15 31.5 0.01 0.10
BK 150213P00032000 P 02/13/15 32.0 0.03 0.12
BK 150213P00032500 P 02/13/15 32.5 0.03 0.17
BK 150213P00033000 P 02/13/15 33.0 0.04 0.17
BK 150213P00033500 P 02/13/15 33.5 0.04 0.23
BK 150213P00034000 P 02/13/15 34.0 0.10 0.18
BK 150213P00034500 P 02/13/15 34.5 0.14 0.24
BK 150213P00035000 P 02/13/15 35.0 0.21 0.33
BK 150213P00035500 P 02/13/15 35.5 0.32 0.43
BK 150213P00036000 P 02/13/15 36.0 0.48 0.66
BK 150213P00036500 P 02/13/15 36.5 0.70 0.90
BK 150213P00037000 P 02/13/15 37.0 0.99 1.08
BK 150213P00037500 P 02/13/15 37.5 1.31 1.50
BK 150213P00038000 P 02/13/15 38.0 1.71 2.53
BK 150213P00038500 P 02/13/15 38.5 2.15 2.48
BK 150213P00039000 P 02/13/15 39.0 2.63 2.98
BK 150213P00039500 P 02/13/15 39.5 3.10 3.50
BK 150213P00040000 P 02/13/15 40.0 3.60 4.00
BK 150213P00040500 P 02/13/15 40.5 4.10 4.50
BK 150213P00041000 P 02/13/15 41.0 4.60 5.00
BK 150213P00041500 P 02/13/15 41.5 5.10 5.50
BK 150213P00042000 P 02/13/15 42.0 5.60 6.00
BK 150213P00042500 P 02/13/15 42.5 6.10 6.50
BK 150213P00043000 P 02/13/15 43.0 6.60 7.80
BK 150213P00043500 P 02/13/15 43.5 7.05 8.30
BK 150213P00044000 P 02/13/15 44.0 7.50 8.85
BK 150213P00044500 P 02/13/15 44.5 8.05 9.50
BK 150213P00045000 P 02/13/15 45.0 8.50 9.80
BK 150213P00045500 P 02/13/15 45.5 8.90 10.05
BK 150213P00046000 P 02/13/15 46.0 9.40 10.55
BK 150213P00046500 P 02/13/15 46.5 8.95 12.25
BK 150213P00047000 P 02/13/15 47.0 9.50 12.75
BK 150213P00047500 P 02/13/15 47.5 10.00 13.25
BK 150213P00048000 P 02/13/15 48.0 11.40 12.55
BK 150213P00048500 P 02/13/15 48.5 10.95 14.30
BK 150213P00049000 P 02/13/15 49.0 12.40 13.55
BK 150213P00050000 P 02/13/15 50.0 13.55 14.80
BK 150220C00027000 C 02/20/15 27.0 8.50 9.60
BK 150220C00028000 C 02/20/15 28.0 7.30 8.60
BK 150220C00029000 C 02/20/15 29.0 6.50 7.60
BK 150220C00030000 C 02/20/15 30.0 5.45 6.60
BK 150220C00030500 C 02/20/15 30.5 4.90 6.10
BK 150220C00031000 C 02/20/15 31.0 4.40 5.60
BK 150220C00031500 C 02/20/15 31.5 4.20 5.10
BK 150220C00032000 C 02/20/15 32.0 3.50 4.60
BK 150220C00032500 C 02/20/15 32.5 3.85 4.00
BK 150220C00033000 C 02/20/15 33.0 3.35 3.50
BK 150220C00033500 C 02/20/15 33.5 2.87 2.99
BK 150220C00034000 C 02/20/15 34.0 2.23 2.58
BK 150220C00034500 C 02/20/15 34.5 1.94 2.12
BK 150220C00035000 C 02/20/15 35.0 1.54 1.70
BK 150220C00035500 C 02/20/15 35.5 1.19 1.28
BK 150220C00036000 C 02/20/15 36.0 0.85 0.92
BK 150220C00036500 C 02/20/15 36.5 0.58 0.63
BK 150220C00037000 C 02/20/15 37.0 0.38 0.42
BK 150220C00037500 C 02/20/15 37.5 0.22 0.27
BK 150220C00038000 C 02/20/15 38.0 0.09 0.17
BK 150220C00038500 C 02/20/15 38.5 0.02 0.10
BK 150220C00039000 C 02/20/15 39.0 0.01 0.08
BK 150220C00039500 C 02/20/15 39.5 0.00 0.08
BK 150220C00040000 C 02/20/15 40.0 0.00 0.05
BK 150220C00040500 C 02/20/15 40.5 0.00 0.04
BK 150220C00041000 C 02/20/15 41.0 0.01 0.03
BK 150220C00041500 C 02/20/15 41.5 0.00 0.03
BK 150220C00042000 C 02/20/15 42.0 0.00 0.03
BK 150220C00042500 C 02/20/15 42.5 0.00 0.03
BK 150220C00043000 C 02/20/15 43.0 0.00 0.04
BK 150220C00043500 C 02/20/15 43.5 0.00 0.03
BK 150220C00044000 C 02/20/15 44.0 0.00 0.03
BK 150220C00044500 C 02/20/15 44.5 0.00 0.03
BK 150220C00045000 C 02/20/15 45.0 0.00 0.03
BK 150220C00045500 C 02/20/15 45.5 0.00 0.03
BK 150220C00046000 C 02/20/15 46.0 0.00 0.03
BK 150220C00046500 C 02/20/15 46.5 0.00 0.03
BK 150220C00047000 C 02/20/15 47.0 0.00 0.03
BK 150220C00048000 C 02/20/15 48.0 0.00 0.03
BK 150220C00049000 C 02/20/15 49.0 0.00 0.03
BK 150220C00050000 C 02/20/15 50.0 0.00 0.02
BK 150220P00027000 P 02/20/15 27.0 0.00 0.06
BK 150220P00028000 P 02/20/15 28.0 0.01 0.08
BK 150220P00029000 P 02/20/15 29.0 0.01 0.08
BK 150220P00030000 P 02/20/15 30.0 0.02 0.08
BK 150220P00030500 P 02/20/15 30.5 0.02 0.09
BK 150220P00031000 P 02/20/15 31.0 0.03 0.11
BK 150220P00031500 P 02/20/15 31.5 0.04 0.12
BK 150220P00032000 P 02/20/15 32.0 0.06 0.14
BK 150220P00032500 P 02/20/15 32.5 0.08 0.16
BK 150220P00033000 P 02/20/15 33.0 0.09 0.23
BK 150220P00033500 P 02/20/15 33.5 0.13 0.21
BK 150220P00034000 P 02/20/15 34.0 0.15 0.24
BK 150220P00034500 P 02/20/15 34.5 0.22 0.27
BK 150220P00035000 P 02/20/15 35.0 0.31 0.34
BK 150220P00035500 P 02/20/15 35.5 0.43 0.47
BK 150220P00036000 P 02/20/15 36.0 0.59 0.64
BK 150220P00036500 P 02/20/15 36.5 0.82 0.88
BK 150220P00037000 P 02/20/15 37.0 1.07 1.35
BK 150220P00037500 P 02/20/15 37.5 1.44 1.69
BK 150220P00038000 P 02/20/15 38.0 1.77 2.11
BK 150220P00038500 P 02/20/15 38.5 2.19 2.51
BK 150220P00039000 P 02/20/15 39.0 2.66 3.65
BK 150220P00039500 P 02/20/15 39.5 3.10 4.00
BK 150220P00040000 P 02/20/15 40.0 3.60 4.50
BK 150220P00040500 P 02/20/15 40.5 4.10 5.25
BK 150220P00041000 P 02/20/15 41.0 4.60 5.75
BK 150220P00041500 P 02/20/15 41.5 5.05 6.20
BK 150220P00042000 P 02/20/15 42.0 5.55 6.75
BK 150220P00042500 P 02/20/15 42.5 6.05 7.35
BK 150220P00043000 P 02/20/15 43.0 6.55 7.85
BK 150220P00043500 P 02/20/15 43.5 7.05 8.20
BK 150220P00044000 P 02/20/15 44.0 7.50 8.70
BK 150220P00044500 P 02/20/15 44.5 8.05 9.35
BK 150220P00045000 P 02/20/15 45.0 8.50 9.85
BK 150220P00045500 P 02/20/15 45.5 8.90 10.05
BK 150220P00046000 P 02/20/15 46.0 8.50 11.75
BK 150220P00046500 P 02/20/15 46.5 9.00 12.25
BK 150220P00047000 P 02/20/15 47.0 9.45 12.75
BK 150220P00048000 P 02/20/15 48.0 10.50 13.75
BK 150220P00049000 P 02/20/15 49.0 11.50 14.75
BK 150220P00050000 P 02/20/15 50.0 13.50 14.45
BK 150227C00027000 C 02/27/15 27.0 8.30 9.60
BK 150227C00028000 C 02/27/15 28.0 7.30 8.80
BK 150227C00029000 C 02/27/15 29.0 6.30 7.60
BK 150227C00030000 C 02/27/15 30.0 5.70 6.65
BK 150227C00031000 C 02/27/15 31.0 4.70 5.60
BK 150227C00031500 C 02/27/15 31.5 4.15 5.10
BK 150227C00032000 C 02/27/15 32.0 3.55 4.60
BK 150227C00032500 C 02/27/15 32.5 3.05 4.10
BK 150227C00033000 C 02/27/15 33.0 2.65 3.60
BK 150227C00033500 C 02/27/15 33.5 2.52 3.10
BK 150227C00034000 C 02/27/15 34.0 2.19 2.64
BK 150227C00034500 C 02/27/15 34.5 1.79 2.20
BK 150227C00035000 C 02/27/15 35.0 1.63 1.79
BK 150227C00035500 C 02/27/15 35.5 1.27 1.42
BK 150227C00036000 C 02/27/15 36.0 0.95 1.05
BK 150227C00036500 C 02/27/15 36.5 0.66 0.77
BK 150227C00037000 C 02/27/15 37.0 0.43 0.55
BK 150227C00037500 C 02/27/15 37.5 0.27 0.38
BK 150227C00038000 C 02/27/15 38.0 0.16 0.29
BK 150227C00038500 C 02/27/15 38.5 0.02 0.24
BK 150227C00039000 C 02/27/15 39.0 0.02 0.11
BK 150227C00039500 C 02/27/15 39.5 0.01 0.10
BK 150227C00040000 C 02/27/15 40.0 0.00 0.08
BK 150227C00040500 C 02/27/15 40.5 0.00 0.07
BK 150227C00041000 C 02/27/15 41.0 0.00 0.05
BK 150227C00041500 C 02/27/15 41.5 0.00 0.04
BK 150227C00042000 C 02/27/15 42.0 0.00 0.04
BK 150227C00042500 C 02/27/15 42.5 0.00 0.03
BK 150227C00043000 C 02/27/15 43.0 0.00 0.03
BK 150227C00043500 C 02/27/15 43.5 0.00 0.03
BK 150227C00044000 C 02/27/15 44.0 0.00 0.03
BK 150227C00044500 C 02/27/15 44.5 0.00 0.03
BK 150227C00045000 C 02/27/15 45.0 0.00 0.03
BK 150227C00045500 C 02/27/15 45.5 0.00 0.03
BK 150227C00046000 C 02/27/15 46.0 0.00 0.03
BK 150227C00046500 C 02/27/15 46.5 0.00 0.03
BK 150227C00047000 C 02/27/15 47.0 0.00 0.03
BK 150227C00047500 C 02/27/15 47.5 0.00 0.03
BK 150227C00048000 C 02/27/15 48.0 0.00 0.03
BK 150227C00048500 C 02/27/15 48.5 0.00 0.03
BK 150227P00027000 P 02/27/15 27.0 0.00 0.08
BK 150227P00028000 P 02/27/15 28.0 0.01 0.08
BK 150227P00029000 P 02/27/15 29.0 0.02 0.09
BK 150227P00030000 P 02/27/15 30.0 0.04 0.11
BK 150227P00031000 P 02/27/15 31.0 0.02 0.16
BK 150227P00031500 P 02/27/15 31.5 0.02 0.20
BK 150227P00032000 P 02/27/15 32.0 0.08 0.24
BK 150227P00032500 P 02/27/15 32.5 0.05 0.30
BK 150227P00033000 P 02/27/15 33.0 0.07 0.31
BK 150227P00033500 P 02/27/15 33.5 0.18 0.30
BK 150227P00034000 P 02/27/15 34.0 0.23 0.36
BK 150227P00034500 P 02/27/15 34.5 0.28 0.37
BK 150227P00035000 P 02/27/15 35.0 0.37 0.45
BK 150227P00035500 P 02/27/15 35.5 0.49 0.58
BK 150227P00036000 P 02/27/15 36.0 0.66 0.77
BK 150227P00036500 P 02/27/15 36.5 0.88 0.99
BK 150227P00037000 P 02/27/15 37.0 1.14 1.50
BK 150227P00037500 P 02/27/15 37.5 1.47 1.85
BK 150227P00038000 P 02/27/15 38.0 1.84 2.23
BK 150227P00038500 P 02/27/15 38.5 2.25 3.05
BK 150227P00039000 P 02/27/15 39.0 2.70 3.55
BK 150227P00039500 P 02/27/15 39.5 3.15 4.15
BK 150227P00040000 P 02/27/15 40.0 3.60 4.70
BK 150227P00040500 P 02/27/15 40.5 4.10 5.05
BK 150227P00041000 P 02/27/15 41.0 4.60 5.50
BK 150227P00041500 P 02/27/15 41.5 5.10 6.35
BK 150227P00042000 P 02/27/15 42.0 5.55 6.85
BK 150227P00042500 P 02/27/15 42.5 6.05 7.35
BK 150227P00043000 P 02/27/15 43.0 6.55 7.85
BK 150227P00043500 P 02/27/15 43.5 7.05 8.00
BK 150227P00044000 P 02/27/15 44.0 7.55 9.00
BK 150227P00044500 P 02/27/15 44.5 8.05 9.20
BK 150227P00045000 P 02/27/15 45.0 8.50 9.95
BK 150227P00045500 P 02/27/15 45.5 8.90 10.35
BK 150227P00046000 P 02/27/15 46.0 8.50 11.35
BK 150227P00046500 P 02/27/15 46.5 9.00 12.25
BK 150227P00047000 P 02/27/15 47.0 9.50 12.75
BK 150227P00047500 P 02/27/15 47.5 10.90 12.75
BK 150227P00048000 P 02/27/15 48.0 10.50 13.75
BK 150227P00048500 P 02/27/15 48.5 11.95 13.25
BK 150306C00029000 C 03/06/15 29.0 6.50 7.60
BK 150306C00030000 C 03/06/15 30.0 5.70 6.65
BK 150306C00030500 C 03/06/15 30.5 5.20 6.10
BK 150306C00031000 C 03/06/15 31.0 4.50 5.60
BK 150306C00031500 C 03/06/15 31.5 4.00 5.10
BK 150306C00032000 C 03/06/15 32.0 3.55 4.60
BK 150306C00032500 C 03/06/15 32.5 3.15 4.10
BK 150306C00033000 C 03/06/15 33.0 2.96 3.60
BK 150306C00033500 C 03/06/15 33.5 2.65 3.15
BK 150306C00034000 C 03/06/15 34.0 2.24 2.70
BK 150306C00034500 C 03/06/15 34.5 2.02 2.28
BK 150306C00035000 C 03/06/15 35.0 1.69 1.83
BK 150306C00035500 C 03/06/15 35.5 1.37 1.46
BK 150306C00036000 C 03/06/15 36.0 1.06 1.14
BK 150306C00036500 C 03/06/15 36.5 0.80 0.86
BK 150306C00037000 C 03/06/15 37.0 0.57 0.63
BK 150306C00037500 C 03/06/15 37.5 0.37 0.44
BK 150306C00038000 C 03/06/15 38.0 0.26 0.31
BK 150306C00038500 C 03/06/15 38.5 0.15 0.22
BK 150306C00039000 C 03/06/15 39.0 0.08 0.14
BK 150306C00039500 C 03/06/15 39.5 0.02 0.11
BK 150306C00040000 C 03/06/15 40.0 0.01 0.09
BK 150306C00040500 C 03/06/15 40.5 0.00 0.08
BK 150306C00041000 C 03/06/15 41.0 0.00 0.07
BK 150306C00041500 C 03/06/15 41.5 0.00 0.06
BK 150306C00042000 C 03/06/15 42.0 0.00 0.04
BK 150306C00042500 C 03/06/15 42.5 0.00 0.03
BK 150306C00043000 C 03/06/15 43.0 0.00 0.03
BK 150306C00043500 C 03/06/15 43.5 0.00 0.03
BK 150306C00044000 C 03/06/15 44.0 0.00 0.03
BK 150306C00044500 C 03/06/15 44.5 0.00 0.03
BK 150306C00045000 C 03/06/15 45.0 0.00 0.03
BK 150306C00045500 C 03/06/15 45.5 0.00 0.03
BK 150306C00046000 C 03/06/15 46.0 0.00 0.03
BK 150306C00046500 C 03/06/15 46.5 0.00 0.03
BK 150306C00047000 C 03/06/15 47.0 0.00 0.03
BK 150306C00047500 C 03/06/15 47.5 0.00 0.03
BK 150306C00048000 C 03/06/15 48.0 0.00 0.03
BK 150306C00048500 C 03/06/15 48.5 0.00 0.03
BK 150306P00029000 P 03/06/15 29.0 0.03 0.11
BK 150306P00030000 P 03/06/15 30.0 0.04 0.13
BK 150306P00030500 P 03/06/15 30.5 0.05 0.14
BK 150306P00031000 P 03/06/15 31.0 0.06 0.16
BK 150306P00031500 P 03/06/15 31.5 0.08 0.19
BK 150306P00032000 P 03/06/15 32.0 0.11 0.21
BK 150306P00032500 P 03/06/15 32.5 0.14 0.26
BK 150306P00033000 P 03/06/15 33.0 0.18 0.32
BK 150306P00033500 P 03/06/15 33.5 0.23 0.37
BK 150306P00034000 P 03/06/15 34.0 0.28 0.38
BK 150306P00034500 P 03/06/15 34.5 0.37 0.44
BK 150306P00035000 P 03/06/15 35.0 0.49 0.55
BK 150306P00035500 P 03/06/15 35.5 0.61 0.69
BK 150306P00036000 P 03/06/15 36.0 0.80 0.88
BK 150306P00036500 P 03/06/15 36.5 1.04 1.10
BK 150306P00037000 P 03/06/15 37.0 1.27 1.37
BK 150306P00037500 P 03/06/15 37.5 1.58 1.72
BK 150306P00038000 P 03/06/15 38.0 1.91 2.31
BK 150306P00038500 P 03/06/15 38.5 2.31 2.97
BK 150306P00039000 P 03/06/15 39.0 2.73 3.55
BK 150306P00039500 P 03/06/15 39.5 3.20 4.25
BK 150306P00040000 P 03/06/15 40.0 3.65 4.70
BK 150306P00040500 P 03/06/15 40.5 4.10 5.15
BK 150306P00041000 P 03/06/15 41.0 4.60 5.55
BK 150306P00041500 P 03/06/15 41.5 5.10 6.00
BK 150306P00042000 P 03/06/15 42.0 5.60 6.85
BK 150306P00042500 P 03/06/15 42.5 6.10 7.35
BK 150306P00043000 P 03/06/15 43.0 6.55 7.85
BK 150306P00043500 P 03/06/15 43.5 7.05 8.40
BK 150306P00044000 P 03/06/15 44.0 7.55 8.50
BK 150306P00044500 P 03/06/15 44.5 8.05 9.45
BK 150306P00045000 P 03/06/15 45.0 8.55 9.90
BK 150306P00045500 P 03/06/15 45.5 7.95 11.25
BK 150306P00046000 P 03/06/15 46.0 9.40 10.85
BK 150306P00046500 P 03/06/15 46.5 8.95 12.25
BK 150306P00047000 P 03/06/15 47.0 9.70 12.25
BK 150306P00047500 P 03/06/15 47.5 10.90 12.75
BK 150306P00048000 P 03/06/15 48.0 11.40 13.20
BK 150306P00048500 P 03/06/15 48.5 12.10 12.95
BK 150313C00029000 C 03/13/15 29.0 6.30 7.60
BK 150313C00029500 C 03/13/15 29.5 5.75 7.25
BK 150313C00030000 C 03/13/15 30.0 5.30 6.80
BK 150313C00030500 C 03/13/15 30.5 4.90 6.15
BK 150313C00031000 C 03/13/15 31.0 4.45 5.60
BK 150313C00031500 C 03/13/15 31.5 3.95 5.10
BK 150313C00032000 C 03/13/15 32.0 3.50 4.60
BK 150313C00032500 C 03/13/15 32.5 3.00 4.15
BK 150313C00033000 C 03/13/15 33.0 2.60 3.65
BK 150313C00033500 C 03/13/15 33.5 2.17 3.20
BK 150313C00034000 C 03/13/15 34.0 2.15 2.76
BK 150313C00034500 C 03/13/15 34.5 2.05 2.35
BK 150313C00035000 C 03/13/15 35.0 1.73 1.96
BK 150313C00035500 C 03/13/15 35.5 1.35 1.57
BK 150313C00036000 C 03/13/15 36.0 1.01 1.25
BK 150313C00036500 C 03/13/15 36.5 0.83 0.96
BK 150313C00037000 C 03/13/15 37.0 0.48 0.75
BK 150313C00037500 C 03/13/15 37.5 0.31 0.55
BK 150313C00038000 C 03/13/15 38.0 0.20 0.40
BK 150313C00038500 C 03/13/15 38.5 0.07 0.27
BK 150313C00039000 C 03/13/15 39.0 0.03 0.24
BK 150313C00039500 C 03/13/15 39.5 0.01 0.18
BK 150313C00040000 C 03/13/15 40.0 0.00 0.13
BK 150313C00040500 C 03/13/15 40.5 0.00 0.10
BK 150313C00041000 C 03/13/15 41.0 0.00 0.09
BK 150313C00041500 C 03/13/15 41.5 0.00 0.08
BK 150313C00042000 C 03/13/15 42.0 0.00 0.08
BK 150313C00042500 C 03/13/15 42.5 0.00 0.08
BK 150313C00043000 C 03/13/15 43.0 0.00 0.08
BK 150313C00043500 C 03/13/15 43.5 0.00 0.10
BK 150313C00044000 C 03/13/15 44.0 0.00 0.09
BK 150313C00045000 C 03/13/15 45.0 0.00 0.08
BK 150313C00046000 C 03/13/15 46.0 0.00 0.08
BK 150313P00029000 P 03/13/15 29.0 0.02 0.16
BK 150313P00029500 P 03/13/15 29.5 0.02 0.16
BK 150313P00030000 P 03/13/15 30.0 0.04 0.18
BK 150313P00030500 P 03/13/15 30.5 0.06 0.21
BK 150313P00031000 P 03/13/15 31.0 0.05 0.26
BK 150313P00031500 P 03/13/15 31.5 0.06 0.29
BK 150313P00032000 P 03/13/15 32.0 0.10 0.33
BK 150313P00032500 P 03/13/15 32.5 0.13 0.38
BK 150313P00033000 P 03/13/15 33.0 0.21 0.43
BK 150313P00033500 P 03/13/15 33.5 0.27 0.42
BK 150313P00034000 P 03/13/15 34.0 0.33 0.44
BK 150313P00034500 P 03/13/15 34.5 0.42 0.52
BK 150313P00035000 P 03/13/15 35.0 0.53 0.63
BK 150313P00035500 P 03/13/15 35.5 0.68 0.77
BK 150313P00036000 P 03/13/15 36.0 0.84 0.96
BK 150313P00036500 P 03/13/15 36.5 1.08 1.20
BK 150313P00037000 P 03/13/15 37.0 1.32 1.48
BK 150313P00037500 P 03/13/15 37.5 1.61 2.48
BK 150313P00038000 P 03/13/15 38.0 1.97 3.00
BK 150313P00038500 P 03/13/15 38.5 2.35 3.40
BK 150313P00039000 P 03/13/15 39.0 2.77 3.85
BK 150313P00039500 P 03/13/15 39.5 3.20 4.35
BK 150313P00040000 P 03/13/15 40.0 3.65 4.80
BK 150313P00040500 P 03/13/15 40.5 4.10 5.35
BK 150313P00041000 P 03/13/15 41.0 4.60 5.80
BK 150313P00041500 P 03/13/15 41.5 5.10 6.35
BK 150313P00042000 P 03/13/15 42.0 5.60 6.90
BK 150313P00042500 P 03/13/15 42.5 5.85 7.80
BK 150313P00043000 P 03/13/15 43.0 6.20 8.30
BK 150313P00043500 P 03/13/15 43.5 6.10 9.60
BK 150313P00044000 P 03/13/15 44.0 6.60 10.00
BK 150313P00045000 P 03/13/15 45.0 7.20 10.95
BK 150313P00046000 P 03/13/15 46.0 8.80 12.00
BK 150320C00018000 C 03/20/15 18.0 17.00 18.65
BK 150320C00019000 C 03/20/15 19.0 15.10 17.80
BK 150320C00020000 C 03/20/15 20.0 14.15 18.00
BK 150320C00021000 C 03/20/15 21.0 13.35 16.45
BK 150320C00023000 C 03/20/15 23.0 11.35 14.45
BK 150320C00024000 C 03/20/15 24.0 10.35 13.45
BK 150320C00025000 C 03/20/15 25.0 10.05 12.05
BK 150320C00026000 C 03/20/15 26.0 9.05 10.80
BK 150320C00027000 C 03/20/15 27.0 8.50 9.65
BK 150320C00028000 C 03/20/15 28.0 7.30 8.70
BK 150320C00029000 C 03/20/15 29.0 6.50 7.60
BK 150320C00030000 C 03/20/15 30.0 5.50 6.60
BK 150320C00031000 C 03/20/15 31.0 5.35 5.50
BK 150320C00032000 C 03/20/15 32.0 4.10 4.65
BK 150320C00033000 C 03/20/15 33.0 3.20 3.70
BK 150320C00034000 C 03/20/15 34.0 2.36 2.84
BK 150320C00035000 C 03/20/15 35.0 1.89 2.00
BK 150320C00036000 C 03/20/15 36.0 1.24 1.36
BK 150320C00037000 C 03/20/15 37.0 0.74 0.82
BK 150320C00038000 C 03/20/15 38.0 0.40 0.45
BK 150320C00039000 C 03/20/15 39.0 0.17 0.24
BK 150320C00040000 C 03/20/15 40.0 0.06 0.13
BK 150320C00041000 C 03/20/15 41.0 0.02 0.08
BK 150320C00042000 C 03/20/15 42.0 0.00 0.08
BK 150320C00043000 C 03/20/15 43.0 0.00 0.05
BK 150320C00044000 C 03/20/15 44.0 0.00 0.06
BK 150320C00045000 C 03/20/15 45.0 0.00 0.06
BK 150320C00046000 C 03/20/15 46.0 0.00 0.03
BK 150320C00047000 C 03/20/15 47.0 0.00 0.03
BK 150320C00048000 C 03/20/15 48.0 0.00 0.03
BK 150320C00049000 C 03/20/15 49.0 0.00 0.03
BK 150320C00050000 C 03/20/15 50.0 0.00 0.03
BK 150320P00018000 P 03/20/15 18.0 0.00 0.04
BK 150320P00019000 P 03/20/15 19.0 0.00 0.04
BK 150320P00020000 P 03/20/15 20.0 0.00 0.04
BK 150320P00021000 P 03/20/15 21.0 0.01 0.05
BK 150320P00023000 P 03/20/15 23.0 0.01 0.08
BK 150320P00024000 P 03/20/15 24.0 0.02 0.09
BK 150320P00025000 P 03/20/15 25.0 0.01 0.09
BK 150320P00026000 P 03/20/15 26.0 0.02 0.09
BK 150320P00027000 P 03/20/15 27.0 0.03 0.10
BK 150320P00028000 P 03/20/15 28.0 0.04 0.12
BK 150320P00029000 P 03/20/15 29.0 0.06 0.14
BK 150320P00030000 P 03/20/15 30.0 0.09 0.17
BK 150320P00031000 P 03/20/15 31.0 0.13 0.22
BK 150320P00032000 P 03/20/15 32.0 0.20 0.30
BK 150320P00033000 P 03/20/15 33.0 0.28 0.34
BK 150320P00034000 P 03/20/15 34.0 0.41 0.50
BK 150320P00035000 P 03/20/15 35.0 0.62 0.72
BK 150320P00036000 P 03/20/15 36.0 0.95 1.05
BK 150320P00037000 P 03/20/15 37.0 1.42 1.53
BK 150320P00038000 P 03/20/15 38.0 2.04 2.48
BK 150320P00039000 P 03/20/15 39.0 2.82 3.25
BK 150320P00040000 P 03/20/15 40.0 3.70 4.05
BK 150320P00041000 P 03/20/15 41.0 4.65 5.65
BK 150320P00042000 P 03/20/15 42.0 5.60 6.85
BK 150320P00043000 P 03/20/15 43.0 6.55 7.85
BK 150320P00044000 P 03/20/15 44.0 7.60 8.70
BK 150320P00045000 P 03/20/15 45.0 8.60 9.50
BK 150320P00046000 P 03/20/15 46.0 9.40 10.85
BK 150320P00047000 P 03/20/15 47.0 9.45 12.80
BK 150320P00048000 P 03/20/15 48.0 10.45 13.80
BK 150320P00049000 P 03/20/15 49.0 12.45 13.45
BK 150320P00050000 P 03/20/15 50.0 13.60 15.20
BK 150619C00019000 C 06/19/15 19.0 16.00 17.80
BK 150619C00020000 C 06/19/15 20.0 14.40 17.75
BK 150619C00021000 C 06/19/15 21.0 13.40 16.75
BK 150619C00022000 C 06/19/15 22.0 13.00 14.80
BK 150619C00023000 C 06/19/15 23.0 12.00 13.80
BK 150619C00024000 C 06/19/15 24.0 11.45 12.80
BK 150619C00025000 C 06/19/15 25.0 10.45 11.60
BK 150619C00026000 C 06/19/15 26.0 9.35 10.65
BK 150619C00027000 C 06/19/15 27.0 8.55 9.60
BK 150619C00028000 C 06/19/15 28.0 8.00 8.65
BK 150619C00029000 C 06/19/15 29.0 7.05 7.70
BK 150619C00030000 C 06/19/15 30.0 6.15 6.75
BK 150619C00031000 C 06/19/15 31.0 5.20 5.85
BK 150619C00032000 C 06/19/15 32.0 4.35 5.00
BK 150619C00033000 C 06/19/15 33.0 3.55 4.15
BK 150619C00034000 C 06/19/15 34.0 2.77 3.35
BK 150619C00035000 C 06/19/15 35.0 2.55 2.65
BK 150619C00036000 C 06/19/15 36.0 1.81 2.00
BK 150619C00037000 C 06/19/15 37.0 1.23 1.48
BK 150619C00038000 C 06/19/15 38.0 0.78 1.07
BK 150619C00039000 C 06/19/15 39.0 0.49 0.75
BK 150619C00040000 C 06/19/15 40.0 0.31 0.52
BK 150619C00041000 C 06/19/15 41.0 0.25 0.35
BK 150619C00042000 C 06/19/15 42.0 0.10 0.24
BK 150619C00043000 C 06/19/15 43.0 0.06 0.18
BK 150619C00044000 C 06/19/15 44.0 0.04 0.14
BK 150619C00045000 C 06/19/15 45.0 0.02 0.12
BK 150619C00046000 C 06/19/15 46.0 0.01 0.10
BK 150619C00047000 C 06/19/15 47.0 0.00 0.09
BK 150619C00048000 C 06/19/15 48.0 0.00 0.09
BK 150619C00049000 C 06/19/15 49.0 0.00 0.07
BK 150619P00019000 P 06/19/15 19.0 0.03 0.13
BK 150619P00020000 P 06/19/15 20.0 0.04 0.15
BK 150619P00021000 P 06/19/15 21.0 0.05 0.15
BK 150619P00022000 P 06/19/15 22.0 0.06 0.16
BK 150619P00023000 P 06/19/15 23.0 0.07 0.18
BK 150619P00024000 P 06/19/15 24.0 0.08 0.20
BK 150619P00025000 P 06/19/15 25.0 0.11 0.23
BK 150619P00026000 P 06/19/15 26.0 0.14 0.26
BK 150619P00027000 P 06/19/15 27.0 0.18 0.31
BK 150619P00028000 P 06/19/15 28.0 0.23 0.36
BK 150619P00029000 P 06/19/15 29.0 0.30 0.44
BK 150619P00030000 P 06/19/15 30.0 0.38 0.55
BK 150619P00031000 P 06/19/15 31.0 0.48 0.57
BK 150619P00032000 P 06/19/15 32.0 0.61 0.71
BK 150619P00033000 P 06/19/15 33.0 0.80 0.90
BK 150619P00034000 P 06/19/15 34.0 1.04 1.15
BK 150619P00035000 P 06/19/15 35.0 1.37 1.44
BK 150619P00036000 P 06/19/15 36.0 1.77 1.88
BK 150619P00037000 P 06/19/15 37.0 2.22 2.36
BK 150619P00038000 P 06/19/15 38.0 2.81 2.95
BK 150619P00039000 P 06/19/15 39.0 3.45 3.90
BK 150619P00040000 P 06/19/15 40.0 4.20 4.85
BK 150619P00041000 P 06/19/15 41.0 5.05 5.65
BK 150619P00042000 P 06/19/15 42.0 5.90 6.55
BK 150619P00043000 P 06/19/15 43.0 6.85 7.45
BK 150619P00044000 P 06/19/15 44.0 7.75 8.85
BK 150619P00045000 P 06/19/15 45.0 8.75 9.90
BK 150619P00046000 P 06/19/15 46.0 9.05 11.05
BK 150619P00047000 P 06/19/15 47.0 10.70 12.10
BK 150619P00048000 P 06/19/15 48.0 10.85 13.95
BK 150619P00049000 P 06/19/15 49.0 12.40 13.85
BK 150918C00021000 C 09/18/15 21.0 14.50 16.30
BK 150918C00022000 C 09/18/15 22.0 13.00 15.75
BK 150918C00023000 C 09/18/15 23.0 12.00 13.95
BK 150918C00024000 C 09/18/15 24.0 11.00 12.95
BK 150918C00025000 C 09/18/15 25.0 10.15 11.95
BK 150918C00026000 C 09/18/15 26.0 10.00 10.70
BK 150918C00027000 C 09/18/15 27.0 9.10 9.75
BK 150918C00028000 C 09/18/15 28.0 8.10 8.80
BK 150918C00029000 C 09/18/15 29.0 7.20 7.90
BK 150918C00030000 C 09/18/15 30.0 6.30 7.00
BK 150918C00031000 C 09/18/15 31.0 5.45 6.15
BK 150918C00032000 C 09/18/15 32.0 4.55 5.35
BK 150918C00033000 C 09/18/15 33.0 3.80 4.60
BK 150918C00034000 C 09/18/15 34.0 3.15 3.90
BK 150918C00035000 C 09/18/15 35.0 2.56 3.25
BK 150918C00036000 C 09/18/15 36.0 2.40 2.62
BK 150918C00037000 C 09/18/15 37.0 1.65 2.07
BK 150918C00038000 C 09/18/15 38.0 1.22 1.62
BK 150918C00039000 C 09/18/15 39.0 0.92 1.25
BK 150918C00040000 C 09/18/15 40.0 0.69 0.98
BK 150918C00041000 C 09/18/15 41.0 0.50 0.76
BK 150918C00042000 C 09/18/15 42.0 0.36 0.58
BK 150918C00043000 C 09/18/15 43.0 0.24 0.44
BK 150918C00044000 C 09/18/15 44.0 0.16 0.35
BK 150918C00045000 C 09/18/15 45.0 0.11 0.28
BK 150918C00046000 C 09/18/15 46.0 0.07 0.23
BK 150918C00047000 C 09/18/15 47.0 0.05 0.20
BK 150918C00048000 C 09/18/15 48.0 0.03 0.17
BK 150918C00049000 C 09/18/15 49.0 0.02 0.15
BK 150918P00021000 P 09/18/15 21.0 0.09 0.23
BK 150918P00022000 P 09/18/15 22.0 0.11 0.26
BK 150918P00023000 P 09/18/15 23.0 0.14 0.29
BK 150918P00024000 P 09/18/15 24.0 0.17 0.33
BK 150918P00025000 P 09/18/15 25.0 0.22 0.39
BK 150918P00026000 P 09/18/15 26.0 0.28 0.45
BK 150918P00027000 P 09/18/15 27.0 0.36 0.52
BK 150918P00028000 P 09/18/15 28.0 0.45 0.55
BK 150918P00029000 P 09/18/15 29.0 0.56 0.67
BK 150918P00030000 P 09/18/15 30.0 0.69 0.95
BK 150918P00031000 P 09/18/15 31.0 0.85 1.13
BK 150918P00032000 P 09/18/15 32.0 1.05 1.25
BK 150918P00033000 P 09/18/15 33.0 1.30 1.66
BK 150918P00034000 P 09/18/15 34.0 1.61 2.00
BK 150918P00035000 P 09/18/15 35.0 1.97 2.45
BK 150918P00036000 P 09/18/15 36.0 2.38 2.53
BK 150918P00037000 P 09/18/15 37.0 2.86 3.45
BK 150918P00038000 P 09/18/15 38.0 3.40 4.10
BK 150918P00039000 P 09/18/15 39.0 4.05 4.45
BK 150918P00040000 P 09/18/15 40.0 4.75 5.40
BK 150918P00041000 P 09/18/15 41.0 5.50 6.30
BK 150918P00042000 P 09/18/15 42.0 6.30 7.10
BK 150918P00043000 P 09/18/15 43.0 7.15 7.95
BK 150918P00044000 P 09/18/15 44.0 8.05 8.85
BK 150918P00045000 P 09/18/15 45.0 9.00 9.70
BK 150918P00046000 P 09/18/15 46.0 9.80 11.65
BK 150918P00047000 P 09/18/15 47.0 10.60 12.40
BK 150918P00048000 P 09/18/15 48.0 11.55 13.45
BK 150918P00049000 P 09/18/15 49.0 12.85 14.45
BK 160115C00018000 C 01/15/16 18.0 17.80 18.75
BK 160115C00020000 C 01/15/16 20.0 15.80 16.75
BK 160115C00023000 C 01/15/16 23.0 11.10 14.70
BK 160115C00025000 C 01/15/16 25.0 11.05 11.80
BK 160115C00028000 C 01/15/16 28.0 8.20 9.00
BK 160115C00030000 C 01/15/16 30.0 6.60 7.30
BK 160115C00032000 C 01/15/16 32.0 5.20 5.80
BK 160115C00035000 C 01/15/16 35.0 3.20 3.75
BK 160115C00037000 C 01/15/16 37.0 2.49 2.74
BK 160115C00040000 C 01/15/16 40.0 1.35 1.50
BK 160115C00042000 C 01/15/16 42.0 0.85 1.00
BK 160115C00045000 C 01/15/16 45.0 0.30 0.57
BK 160115C00047000 C 01/15/16 47.0 0.04 0.41
BK 160115C00050000 C 01/15/16 50.0 0.07 0.26
BK 160115P00018000 P 01/15/16 18.0 0.08 0.25
BK 160115P00020000 P 01/15/16 20.0 0.12 0.30
BK 160115P00023000 P 01/15/16 23.0 0.22 0.49
BK 160115P00025000 P 01/15/16 25.0 0.37 0.70
BK 160115P00028000 P 01/15/16 28.0 0.75 0.97
BK 160115P00030000 P 01/15/16 30.0 1.04 1.40
BK 160115P00032000 P 01/15/16 32.0 1.54 1.84
BK 160115P00035000 P 01/15/16 35.0 2.55 2.97
BK 160115P00037000 P 01/15/16 37.0 3.45 4.05
BK 160115P00040000 P 01/15/16 40.0 5.30 6.05
BK 160115P00042000 P 01/15/16 42.0 6.55 7.75
BK 160115P00045000 P 01/15/16 45.0 9.15 10.25
BK 160115P00047000 P 01/15/16 47.0 11.10 12.00
BK 160115P00050000 P 01/15/16 50.0 13.20 16.40
BK 170120C00020000 C 01/20/17 20.0 15.75 17.45
BK 170120C00023000 C 01/20/17 23.0 13.05 14.10
BK 170120C00025000 C 01/20/17 25.0 11.15 12.45
BK 170120C00028000 C 01/20/17 28.0 8.60 9.95
BK 170120C00030000 C 01/20/17 30.0 7.30 8.50
BK 170120C00033000 C 01/20/17 33.0 5.25 6.45
BK 170120C00035000 C 01/20/17 35.0 4.50 5.40
BK 170120C00037000 C 01/20/17 37.0 3.60 4.40
BK 170120C00040000 C 01/20/17 40.0 2.31 3.20
BK 170120C00042000 C 01/20/17 42.0 1.77 2.48
BK 170120C00045000 C 01/20/17 45.0 1.33 1.75
BK 170120C00047000 C 01/20/17 47.0 0.83 1.40
BK 170120C00050000 C 01/20/17 50.0 0.29 0.97
BK 170120C00055000 C 01/20/17 55.0 0.22 0.62
BK 170120P00020000 P 01/20/17 20.0 0.44 0.79
BK 170120P00023000 P 01/20/17 23.0 0.75 1.17
BK 170120P00025000 P 01/20/17 25.0 1.02 1.45
BK 170120P00028000 P 01/20/17 28.0 1.67 2.12
BK 170120P00030000 P 01/20/17 30.0 2.17 2.72
BK 170120P00033000 P 01/20/17 33.0 3.10 3.85
BK 170120P00035000 P 01/20/17 35.0 4.05 4.80
BK 170120P00037000 P 01/20/17 37.0 4.75 5.75
BK 170120P00040000 P 01/20/17 40.0 6.45 7.95
BK 170120P00042000 P 01/20/17 42.0 7.80 9.40
BK 170120P00045000 P 01/20/17 45.0 10.20 11.60
BK 170120P00047000 P 01/20/17 47.0 11.40 13.40
BK 170120P00050000 P 01/20/17 50.0 14.05 15.90
BK 170120P00055000 P 01/20/17 55.0 18.80 20.40

OPRA data is delayed 15 minutes.