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 (2016-08-12)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 160930C00032500 C 09/30/16 32.5 7.30 8.35
BK 160930C00033000 C 09/30/16 33.0 6.95 7.50
BK 160930C00033500 C 09/30/16 33.5 6.45 7.00
BK 160930C00034000 C 09/30/16 34.0 5.95 6.75
BK 160930C00034500 C 09/30/16 34.5 5.45 6.00
BK 160930C00035000 C 09/30/16 35.0 4.95 5.50
BK 160930C00035500 C 09/30/16 35.5 4.45 5.00
BK 160930C00036000 C 09/30/16 36.0 3.95 4.45
BK 160930C00036500 C 09/30/16 36.5 3.45 3.95
BK 160930C00037000 C 09/30/16 37.0 3.00 3.45
BK 160930C00037500 C 09/30/16 37.5 2.63 2.84
BK 160930C00038000 C 09/30/16 38.0 2.16 2.38
BK 160930C00038500 C 09/30/16 38.5 1.71 1.85
BK 160930C00039000 C 09/30/16 39.0 1.29 1.37
BK 160930C00039500 C 09/30/16 39.5 0.86 0.94
BK 160930C00040000 C 09/30/16 40.0 0.52 0.56
BK 160930C00040500 C 09/30/16 40.5 0.26 0.29
BK 160930C00041000 C 09/30/16 41.0 0.06 0.16
BK 160930C00041500 C 09/30/16 41.5 0.02 0.19
BK 160930C00042000 C 09/30/16 42.0 0.00 0.11
BK 160930C00042500 C 09/30/16 42.5 0.00 0.50
BK 160930C00043000 C 09/30/16 43.0 0.00 0.50
BK 160930C00043500 C 09/30/16 43.5 0.00 0.13
BK 160930C00044000 C 09/30/16 44.0 0.00 0.50
BK 160930C00044500 C 09/30/16 44.5 0.00 0.50
BK 160930C00045000 C 09/30/16 45.0 0.00 0.13
BK 160930C00045500 C 09/30/16 45.5 0.00 0.50
BK 160930C00046000 C 09/30/16 46.0 0.00 0.50
BK 160930C00046500 C 09/30/16 46.5 0.00 0.50
BK 160930C00047000 C 09/30/16 47.0 0.00 0.50
BK 160930C00047500 C 09/30/16 47.5 0.00 0.52
BK 160930C00048000 C 09/30/16 48.0 0.00 0.50
BK 160930C00048500 C 09/30/16 48.5 0.00 0.50
BK 160930P00032500 P 09/30/16 32.5 0.00 0.32
BK 160930P00033000 P 09/30/16 33.0 0.00 0.32
BK 160930P00033500 P 09/30/16 33.5 0.00 0.50
BK 160930P00034000 P 09/30/16 34.0 0.00 0.50
BK 160930P00034500 P 09/30/16 34.5 0.00 0.50
BK 160930P00035000 P 09/30/16 35.0 0.00 0.14
BK 160930P00035500 P 09/30/16 35.5 0.00 0.49
BK 160930P00036000 P 09/30/16 36.0 0.00 0.15
BK 160930P00036500 P 09/30/16 36.5 0.00 0.50
BK 160930P00037000 P 09/30/16 37.0 0.00 0.50
BK 160930P00037500 P 09/30/16 37.5 0.00 0.39
BK 160930P00038000 P 09/30/16 38.0 0.00 0.17
BK 160930P00038500 P 09/30/16 38.5 0.02 0.13
BK 160930P00039000 P 09/30/16 39.0 0.08 0.12
BK 160930P00039500 P 09/30/16 39.5 0.17 0.20
BK 160930P00040000 P 09/30/16 40.0 0.31 0.39
BK 160930P00040500 P 09/30/16 40.5 0.54 0.61
BK 160930P00041000 P 09/30/16 41.0 0.85 0.97
BK 160930P00041500 P 09/30/16 41.5 1.24 1.42
BK 160930P00042000 P 09/30/16 42.0 1.70 1.91
BK 160930P00042500 P 09/30/16 42.5 2.19 2.45
BK 160930P00043000 P 09/30/16 43.0 2.68 2.86
BK 160930P00043500 P 09/30/16 43.5 3.10 3.60
BK 160930P00044000 P 09/30/16 44.0 3.60 4.10
BK 160930P00044500 P 09/30/16 44.5 4.10 4.60
BK 160930P00045000 P 09/30/16 45.0 4.60 5.15
BK 160930P00045500 P 09/30/16 45.5 5.10 5.65
BK 160930P00046000 P 09/30/16 46.0 5.60 6.15
BK 160930P00046500 P 09/30/16 46.5 6.10 6.65
BK 160930P00047000 P 09/30/16 47.0 6.60 7.15
BK 160930P00047500 P 09/30/16 47.5 5.15 9.75
BK 160930P00048000 P 09/30/16 48.0 5.50 9.90
BK 160930P00048500 P 09/30/16 48.5 7.65 8.90
BK 161007C00033000 C 10/07/16 33.0 6.95 7.40
BK 161007C00033500 C 10/07/16 33.5 6.45 7.00
BK 161007C00034000 C 10/07/16 34.0 5.95 6.50
BK 161007C00034500 C 10/07/16 34.5 5.45 6.00
BK 161007C00035000 C 10/07/16 35.0 4.95 5.50
BK 161007C00035500 C 10/07/16 35.5 4.50 4.95
BK 161007C00036000 C 10/07/16 36.0 4.00 4.45
BK 161007C00036500 C 10/07/16 36.5 3.50 3.95
BK 161007C00037000 C 10/07/16 37.0 3.05 3.55
BK 161007C00037500 C 10/07/16 37.5 2.71 2.88
BK 161007C00038000 C 10/07/16 38.0 2.32 2.41
BK 161007C00038500 C 10/07/16 38.5 1.80 1.95
BK 161007C00039000 C 10/07/16 39.0 1.42 1.50
BK 161007C00039500 C 10/07/16 39.5 1.01 1.10
BK 161007C00040000 C 10/07/16 40.0 0.72 0.79
BK 161007C00040500 C 10/07/16 40.5 0.45 0.49
BK 161007C00041000 C 10/07/16 41.0 0.24 0.32
BK 161007C00041500 C 10/07/16 41.5 0.12 0.18
BK 161007C00042000 C 10/07/16 42.0 0.05 0.11
BK 161007C00042500 C 10/07/16 42.5 0.00 0.39
BK 161007C00043000 C 10/07/16 43.0 0.00 0.15
BK 161007C00043500 C 10/07/16 43.5 0.00 0.43
BK 161007C00044000 C 10/07/16 44.0 0.00 0.42
BK 161007C00044500 C 10/07/16 44.5 0.00 0.42
BK 161007C00045000 C 10/07/16 45.0 0.00 0.42
BK 161007C00045500 C 10/07/16 45.5 0.00 0.42
BK 161007C00046000 C 10/07/16 46.0 0.00 0.37
BK 161007C00046500 C 10/07/16 46.5 0.00 0.42
BK 161007C00047000 C 10/07/16 47.0 0.00 0.42
BK 161007C00047500 C 10/07/16 47.5 0.00 0.42
BK 161007C00048000 C 10/07/16 48.0 0.00 0.42
BK 161007C00048500 C 10/07/16 48.5 0.00 0.37
BK 161007P00033000 P 10/07/16 33.0 0.00 0.50
BK 161007P00033500 P 10/07/16 33.5 0.00 0.50
BK 161007P00034000 P 10/07/16 34.0 0.00 0.39
BK 161007P00034500 P 10/07/16 34.5 0.00 0.39
BK 161007P00035000 P 10/07/16 35.0 0.00 0.44
BK 161007P00035500 P 10/07/16 35.5 0.00 0.38
BK 161007P00036000 P 10/07/16 36.0 0.00 0.39
BK 161007P00036500 P 10/07/16 36.5 0.02 0.39
BK 161007P00037000 P 10/07/16 37.0 0.01 0.40
BK 161007P00037500 P 10/07/16 37.5 0.03 0.16
BK 161007P00038000 P 10/07/16 38.0 0.10 0.20
BK 161007P00038500 P 10/07/16 38.5 0.14 0.21
BK 161007P00039000 P 10/07/16 39.0 0.21 0.27
BK 161007P00039500 P 10/07/16 39.5 0.33 0.38
BK 161007P00040000 P 10/07/16 40.0 0.48 0.53
BK 161007P00040500 P 10/07/16 40.5 0.70 0.79
BK 161007P00041000 P 10/07/16 41.0 0.99 1.09
BK 161007P00041500 P 10/07/16 41.5 1.35 1.52
BK 161007P00042000 P 10/07/16 42.0 1.76 1.92
BK 161007P00042500 P 10/07/16 42.5 2.21 2.43
BK 161007P00043000 P 10/07/16 43.0 2.69 3.05
BK 161007P00043500 P 10/07/16 43.5 3.15 3.60
BK 161007P00044000 P 10/07/16 44.0 3.60 4.10
BK 161007P00044500 P 10/07/16 44.5 4.10 4.60
BK 161007P00045000 P 10/07/16 45.0 4.60 5.10
BK 161007P00045500 P 10/07/16 45.5 5.10 5.60
BK 161007P00046000 P 10/07/16 46.0 5.60 6.10
BK 161007P00046500 P 10/07/16 46.5 6.10 6.60
BK 161007P00047000 P 10/07/16 47.0 6.60 7.10
BK 161007P00047500 P 10/07/16 47.5 7.10 7.65
BK 161007P00048000 P 10/07/16 48.0 5.50 9.95
BK 161007P00048500 P 10/07/16 48.5 7.65 8.85
BK 161014C00034000 C 10/14/16 34.0 6.00 6.45
BK 161014C00034500 C 10/14/16 34.5 5.50 5.95
BK 161014C00035000 C 10/14/16 35.0 5.00 5.45
BK 161014C00035500 C 10/14/16 35.5 4.50 4.95
BK 161014C00036000 C 10/14/16 36.0 4.05 4.50
BK 161014C00036500 C 10/14/16 36.5 3.55 4.05
BK 161014C00037000 C 10/14/16 37.0 3.10 3.50
BK 161014C00037500 C 10/14/16 37.5 2.80 3.10
BK 161014C00038000 C 10/14/16 38.0 2.35 2.48
BK 161014C00038500 C 10/14/16 38.5 1.93 2.03
BK 161014C00039000 C 10/14/16 39.0 1.55 1.61
BK 161014C00039500 C 10/14/16 39.5 1.16 1.23
BK 161014C00040000 C 10/14/16 40.0 0.82 0.93
BK 161014C00040500 C 10/14/16 40.5 0.54 0.65
BK 161014C00041000 C 10/14/16 41.0 0.35 0.42
BK 161014C00041500 C 10/14/16 41.5 0.19 0.28
BK 161014C00042000 C 10/14/16 42.0 0.09 0.16
BK 161014C00042500 C 10/14/16 42.5 0.03 0.34
BK 161014C00043000 C 10/14/16 43.0 0.00 0.11
BK 161014C00043500 C 10/14/16 43.5 0.00 0.50
BK 161014C00044000 C 10/14/16 44.0 0.00 0.37
BK 161014C00044500 C 10/14/16 44.5 0.00 0.37
BK 161014C00045000 C 10/14/16 45.0 0.00 0.37
BK 161014C00045500 C 10/14/16 45.5 0.00 0.37
BK 161014C00046000 C 10/14/16 46.0 0.00 0.37
BK 161014C00046500 C 10/14/16 46.5 0.00 0.37
BK 161014C00047000 C 10/14/16 47.0 0.00 0.37
BK 161014C00047500 C 10/14/16 47.5 0.00 0.37
BK 161014C00048000 C 10/14/16 48.0 0.00 0.37
BK 161014C00048500 C 10/14/16 48.5 0.00 0.37
BK 161014P00034000 P 10/14/16 34.0 0.00 0.40
BK 161014P00034500 P 10/14/16 34.5 0.00 0.40
BK 161014P00035000 P 10/14/16 35.0 0.00 0.39
BK 161014P00035500 P 10/14/16 35.5 0.01 0.45
BK 161014P00036000 P 10/14/16 36.0 0.02 0.39
BK 161014P00036500 P 10/14/16 36.5 0.03 0.40
BK 161014P00037000 P 10/14/16 37.0 0.06 0.38
BK 161014P00037500 P 10/14/16 37.5 0.11 0.28
BK 161014P00038000 P 10/14/16 38.0 0.17 0.23
BK 161014P00038500 P 10/14/16 38.5 0.24 0.30
BK 161014P00039000 P 10/14/16 39.0 0.32 0.38
BK 161014P00039500 P 10/14/16 39.5 0.45 0.51
BK 161014P00040000 P 10/14/16 40.0 0.61 0.68
BK 161014P00040500 P 10/14/16 40.5 0.82 0.88
BK 161014P00041000 P 10/14/16 41.0 1.09 1.20
BK 161014P00041500 P 10/14/16 41.5 1.42 1.56
BK 161014P00042000 P 10/14/16 42.0 1.83 1.98
BK 161014P00042500 P 10/14/16 42.5 2.25 2.42
BK 161014P00043000 P 10/14/16 43.0 2.71 3.10
BK 161014P00043500 P 10/14/16 43.5 3.10 3.60
BK 161014P00044000 P 10/14/16 44.0 3.65 4.10
BK 161014P00044500 P 10/14/16 44.5 4.10 4.60
BK 161014P00045000 P 10/14/16 45.0 4.60 5.10
BK 161014P00045500 P 10/14/16 45.5 5.10 5.60
BK 161014P00046000 P 10/14/16 46.0 5.60 6.10
BK 161014P00046500 P 10/14/16 46.5 6.10 6.65
BK 161014P00047000 P 10/14/16 47.0 6.60 7.15
BK 161014P00047500 P 10/14/16 47.5 7.10 7.60
BK 161014P00048000 P 10/14/16 48.0 5.50 9.95
BK 161014P00048500 P 10/14/16 48.5 7.65 8.85
BK 161021C00031000 C 10/21/16 31.0 8.95 9.90
BK 161021C00032000 C 10/21/16 32.0 6.15 10.65
BK 161021C00033000 C 10/21/16 33.0 7.00 7.50
BK 161021C00033500 C 10/21/16 33.5 6.55 7.00
BK 161021C00034000 C 10/21/16 34.0 6.05 6.50
BK 161021C00034500 C 10/21/16 34.5 5.55 6.00
BK 161021C00035000 C 10/21/16 35.0 5.05 5.50
BK 161021C00035500 C 10/21/16 35.5 4.60 5.05
BK 161021C00036000 C 10/21/16 36.0 4.10 4.55
BK 161021C00036500 C 10/21/16 36.5 3.65 4.10
BK 161021C00037000 C 10/21/16 37.0 3.25 3.65
BK 161021C00037500 C 10/21/16 37.5 2.91 3.20
BK 161021C00038000 C 10/21/16 38.0 2.48 2.59
BK 161021C00038500 C 10/21/16 38.5 2.09 2.17
BK 161021C00039000 C 10/21/16 39.0 1.69 1.77
BK 161021C00039500 C 10/21/16 39.5 1.33 1.40
BK 161021C00040000 C 10/21/16 40.0 1.03 1.08
BK 161021C00040500 C 10/21/16 40.5 0.77 0.79
BK 161021C00041000 C 10/21/16 41.0 0.53 0.57
BK 161021C00041500 C 10/21/16 41.5 0.35 0.40
BK 161021C00042000 C 10/21/16 42.0 0.22 0.26
BK 161021C00042500 C 10/21/16 42.5 0.13 0.19
BK 161021C00043000 C 10/21/16 43.0 0.04 0.13
BK 161021C00043500 C 10/21/16 43.5 0.00 0.17
BK 161021C00044000 C 10/21/16 44.0 0.00 0.14
BK 161021C00044500 C 10/21/16 44.5 0.00 0.13
BK 161021C00045000 C 10/21/16 45.0 0.00 0.14
BK 161021C00045500 C 10/21/16 45.5 0.00 0.12
BK 161021C00046000 C 10/21/16 46.0 0.00 0.13
BK 161021C00046500 C 10/21/16 46.5 0.00 0.13
BK 161021C00047000 C 10/21/16 47.0 0.00 0.25
BK 161021C00047500 C 10/21/16 47.5 0.00 0.12
BK 161021C00048000 C 10/21/16 48.0 0.00 0.12
BK 161021C00048500 C 10/21/16 48.5 0.00 0.12
BK 161021P00031000 P 10/21/16 31.0 0.01 0.18
BK 161021P00032000 P 10/21/16 32.0 0.01 0.19
BK 161021P00033000 P 10/21/16 33.0 0.02 0.20
BK 161021P00033500 P 10/21/16 33.5 0.02 0.21
BK 161021P00034000 P 10/21/16 34.0 0.03 0.21
BK 161021P00034500 P 10/21/16 34.5 0.04 0.22
BK 161021P00035000 P 10/21/16 35.0 0.05 0.24
BK 161021P00035500 P 10/21/16 35.5 0.07 0.26
BK 161021P00036000 P 10/21/16 36.0 0.09 0.27
BK 161021P00036500 P 10/21/16 36.5 0.12 0.29
BK 161021P00037000 P 10/21/16 37.0 0.18 0.24
BK 161021P00037500 P 10/21/16 37.5 0.22 0.30
BK 161021P00038000 P 10/21/16 38.0 0.29 0.35
BK 161021P00038500 P 10/21/16 38.5 0.37 0.42
BK 161021P00039000 P 10/21/16 39.0 0.49 0.53
BK 161021P00039500 P 10/21/16 39.5 0.63 0.67
BK 161021P00040000 P 10/21/16 40.0 0.80 0.85
BK 161021P00040500 P 10/21/16 40.5 1.02 1.07
BK 161021P00041000 P 10/21/16 41.0 1.29 1.37
BK 161021P00041500 P 10/21/16 41.5 1.61 1.70
BK 161021P00042000 P 10/21/16 42.0 1.96 2.09
BK 161021P00042500 P 10/21/16 42.5 2.36 2.45
BK 161021P00043000 P 10/21/16 43.0 2.79 3.05
BK 161021P00043500 P 10/21/16 43.5 3.15 3.60
BK 161021P00044000 P 10/21/16 44.0 3.65 4.05
BK 161021P00044500 P 10/21/16 44.5 4.10 4.60
BK 161021P00045000 P 10/21/16 45.0 4.60 5.10
BK 161021P00045500 P 10/21/16 45.5 5.10 5.60
BK 161021P00046000 P 10/21/16 46.0 5.60 6.10
BK 161021P00046500 P 10/21/16 46.5 6.10 6.60
BK 161021P00047000 P 10/21/16 47.0 6.60 7.10
BK 161021P00047500 P 10/21/16 47.5 7.10 7.60
BK 161021P00048000 P 10/21/16 48.0 7.60 8.50
BK 161021P00048500 P 10/21/16 48.5 7.60 8.60
BK 161028C00033500 C 10/28/16 33.5 6.25 7.45
BK 161028C00034500 C 10/28/16 34.5 4.50 8.30
BK 161028C00035000 C 10/28/16 35.0 4.20 7.80
BK 161028C00035500 C 10/28/16 35.5 3.80 7.30
BK 161028C00036000 C 10/28/16 36.0 3.25 6.85
BK 161028C00036500 C 10/28/16 36.5 2.85 6.35
BK 161028C00037000 C 10/28/16 37.0 3.05 4.00
BK 161028C00037500 C 10/28/16 37.5 2.98 3.35
BK 161028C00038000 C 10/28/16 38.0 2.50 2.94
BK 161028C00038500 C 10/28/16 38.5 2.10 2.56
BK 161028C00039000 C 10/28/16 39.0 1.69 1.99
BK 161028C00039500 C 10/28/16 39.5 1.32 1.59
BK 161028C00040000 C 10/28/16 40.0 0.99 1.28
BK 161028C00040500 C 10/28/16 40.5 0.76 0.99
BK 161028C00041000 C 10/28/16 41.0 0.53 0.76
BK 161028C00041500 C 10/28/16 41.5 0.39 0.56
BK 161028C00042000 C 10/28/16 42.0 0.25 0.43
BK 161028C00042500 C 10/28/16 42.5 0.12 0.30
BK 161028C00043000 C 10/28/16 43.0 0.00 0.50
BK 161028C00043500 C 10/28/16 43.5 0.00 0.50
BK 161028C00044000 C 10/28/16 44.0 0.00 0.49
BK 161028C00044500 C 10/28/16 44.5 0.00 0.50
BK 161028C00045000 C 10/28/16 45.0 0.00 0.50
BK 161028C00045500 C 10/28/16 45.5 0.00 0.50
BK 161028C00046000 C 10/28/16 46.0 0.00 0.13
BK 161028C00046500 C 10/28/16 46.5 0.00 0.13
BK 161028C00047000 C 10/28/16 47.0 0.00 0.50
BK 161028C00047500 C 10/28/16 47.5 0.00 0.13
BK 161028C00048000 C 10/28/16 48.0 0.00 0.13
BK 161028C00048500 C 10/28/16 48.5 0.00 0.50
BK 161028P00033500 P 10/28/16 33.5 0.00 0.36
BK 161028P00034500 P 10/28/16 34.5 0.01 0.48
BK 161028P00035000 P 10/28/16 35.0 0.00 0.49
BK 161028P00035500 P 10/28/16 35.5 0.00 0.50
BK 161028P00036000 P 10/28/16 36.0 0.00 0.50
BK 161028P00036500 P 10/28/16 36.5 0.00 0.49
BK 161028P00037000 P 10/28/16 37.0 0.17 0.39
BK 161028P00037500 P 10/28/16 37.5 0.21 0.46
BK 161028P00038000 P 10/28/16 38.0 0.40 0.53
BK 161028P00038500 P 10/28/16 38.5 0.43 0.63
BK 161028P00039000 P 10/28/16 39.0 0.55 0.74
BK 161028P00039500 P 10/28/16 39.5 0.70 0.90
BK 161028P00040000 P 10/28/16 40.0 0.87 1.09
BK 161028P00040500 P 10/28/16 40.5 1.10 1.34
BK 161028P00041000 P 10/28/16 41.0 1.35 1.68
BK 161028P00041500 P 10/28/16 41.5 1.71 2.11
BK 161028P00042000 P 10/28/16 42.0 2.10 2.54
BK 161028P00042500 P 10/28/16 42.5 2.11 3.45
BK 161028P00043000 P 10/28/16 43.0 2.55 4.15
BK 161028P00043500 P 10/28/16 43.5 2.95 4.60
BK 161028P00044000 P 10/28/16 44.0 3.30 5.05
BK 161028P00044500 P 10/28/16 44.5 3.85 5.55
BK 161028P00045000 P 10/28/16 45.0 4.25 5.45
BK 161028P00045500 P 10/28/16 45.5 3.00 7.05
BK 161028P00046000 P 10/28/16 46.0 5.25 6.45
BK 161028P00046500 P 10/28/16 46.5 4.80 8.75
BK 161028P00047000 P 10/28/16 47.0 4.50 8.05
BK 161028P00047500 P 10/28/16 47.5 5.75 9.00
BK 161028P00048000 P 10/28/16 48.0 5.25 9.05
BK 161028P00048500 P 10/28/16 48.5 7.70 8.95
BK 161104C00033500 C 11/04/16 33.5 6.45 7.05
BK 161104C00034000 C 11/04/16 34.0 6.05 6.55
BK 161104C00034500 C 11/04/16 34.5 5.55 6.10
BK 161104C00035000 C 11/04/16 35.0 5.05 5.60
BK 161104C00035500 C 11/04/16 35.5 4.60 5.15
BK 161104C00036000 C 11/04/16 36.0 4.15 4.60
BK 161104C00036500 C 11/04/16 36.5 3.70 4.20
BK 161104C00037000 C 11/04/16 37.0 3.25 3.70
BK 161104C00037500 C 11/04/16 37.5 3.00 3.30
BK 161104C00038000 C 11/04/16 38.0 2.58 2.74
BK 161104C00038500 C 11/04/16 38.5 2.20 2.35
BK 161104C00039000 C 11/04/16 39.0 1.82 1.96
BK 161104C00039500 C 11/04/16 39.5 1.48 1.62
BK 161104C00040000 C 11/04/16 40.0 1.18 1.31
BK 161104C00040500 C 11/04/16 40.5 0.91 1.02
BK 161104C00041000 C 11/04/16 41.0 0.67 0.78
BK 161104C00041500 C 11/04/16 41.5 0.49 0.61
BK 161104C00042000 C 11/04/16 42.0 0.34 0.40
BK 161104C00042500 C 11/04/16 42.5 0.21 0.29
BK 161104C00043000 C 11/04/16 43.0 0.12 0.33
BK 161104C00043500 C 11/04/16 43.5 0.02 0.49
BK 161104C00044000 C 11/04/16 44.0 0.01 0.49
BK 161104C00044500 C 11/04/16 44.5 0.00 0.50
BK 161104C00045000 C 11/04/16 45.0 0.00 0.50
BK 161104C00045500 C 11/04/16 45.5 0.00 0.50
BK 161104C00046000 C 11/04/16 46.0 0.00 0.50
BK 161104C00046500 C 11/04/16 46.5 0.00 0.50
BK 161104C00047000 C 11/04/16 47.0 0.00 0.50
BK 161104C00047500 C 11/04/16 47.5 0.00 0.50
BK 161104C00048000 C 11/04/16 48.0 0.00 0.50
BK 161104C00048500 C 11/04/16 48.5 0.00 0.50
BK 161104P00033500 P 11/04/16 33.5 0.00 0.49
BK 161104P00034000 P 11/04/16 34.0 0.00 0.50
BK 161104P00034500 P 11/04/16 34.5 0.00 0.49
BK 161104P00035000 P 11/04/16 35.0 0.00 0.48
BK 161104P00035500 P 11/04/16 35.5 0.01 0.48
BK 161104P00036000 P 11/04/16 36.0 0.07 0.46
BK 161104P00036500 P 11/04/16 36.5 0.19 0.41
BK 161104P00037000 P 11/04/16 37.0 0.31 0.43
BK 161104P00037500 P 11/04/16 37.5 0.39 0.45
BK 161104P00038000 P 11/04/16 38.0 0.48 0.59
BK 161104P00038500 P 11/04/16 38.5 0.60 0.70
BK 161104P00039000 P 11/04/16 39.0 0.73 0.84
BK 161104P00039500 P 11/04/16 39.5 0.89 1.05
BK 161104P00040000 P 11/04/16 40.0 1.08 1.21
BK 161104P00040500 P 11/04/16 40.5 1.31 1.42
BK 161104P00041000 P 11/04/16 41.0 1.58 1.75
BK 161104P00041500 P 11/04/16 41.5 1.81 2.07
BK 161104P00042000 P 11/04/16 42.0 2.16 2.44
BK 161104P00042500 P 11/04/16 42.5 2.61 2.80
BK 161104P00043000 P 11/04/16 43.0 3.00 3.40
BK 161104P00043500 P 11/04/16 43.5 3.35 3.90
BK 161104P00044000 P 11/04/16 44.0 3.85 4.35
BK 161104P00044500 P 11/04/16 44.5 4.30 4.85
BK 161104P00045000 P 11/04/16 45.0 4.80 5.35
BK 161104P00045500 P 11/04/16 45.5 5.30 5.80
BK 161104P00046000 P 11/04/16 46.0 5.80 6.30
BK 161104P00046500 P 11/04/16 46.5 6.30 6.80
BK 161104P00047000 P 11/04/16 47.0 6.75 7.30
BK 161104P00047500 P 11/04/16 47.5 7.25 7.85
BK 161104P00048000 P 11/04/16 48.0 6.70 10.35
BK 161104P00048500 P 11/04/16 48.5 7.90 9.10
BK 161118C00032000 C 11/18/16 32.0 7.95 8.75
BK 161118C00033000 C 11/18/16 33.0 7.10 7.50
BK 161118C00034000 C 11/18/16 34.0 6.15 6.60
BK 161118C00035000 C 11/18/16 35.0 5.20 5.60
BK 161118C00036000 C 11/18/16 36.0 4.30 4.75
BK 161118C00037000 C 11/18/16 37.0 3.40 3.80
BK 161118C00038000 C 11/18/16 38.0 2.74 2.83
BK 161118C00039000 C 11/18/16 39.0 1.99 2.07
BK 161118C00040000 C 11/18/16 40.0 1.34 1.41
BK 161118C00041000 C 11/18/16 41.0 0.85 0.90
BK 161118C00042000 C 11/18/16 42.0 0.49 0.54
BK 161118C00043000 C 11/18/16 43.0 0.27 0.32
BK 161118C00044000 C 11/18/16 44.0 0.08 0.26
BK 161118C00045000 C 11/18/16 45.0 0.01 0.15
BK 161118C00046000 C 11/18/16 46.0 0.01 0.14
BK 161118C00047000 C 11/18/16 47.0 0.00 0.13
BK 161118C00048000 C 11/18/16 48.0 0.00 0.13
BK 161118C00049000 C 11/18/16 49.0 0.00 0.10
BK 161118C00050000 C 11/18/16 50.0 0.00 0.09
BK 161118P00032000 P 11/18/16 32.0 0.08 0.27
BK 161118P00033000 P 11/18/16 33.0 0.11 0.29
BK 161118P00034000 P 11/18/16 34.0 0.15 0.34
BK 161118P00035000 P 11/18/16 35.0 0.23 0.32
BK 161118P00036000 P 11/18/16 36.0 0.32 0.42
BK 161118P00037000 P 11/18/16 37.0 0.46 0.51
BK 161118P00038000 P 11/18/16 38.0 0.65 0.69
BK 161118P00039000 P 11/18/16 39.0 0.92 0.96
BK 161118P00040000 P 11/18/16 40.0 1.27 1.33
BK 161118P00041000 P 11/18/16 41.0 1.77 1.85
BK 161118P00042000 P 11/18/16 42.0 2.39 2.53
BK 161118P00043000 P 11/18/16 43.0 3.05 3.45
BK 161118P00044000 P 11/18/16 44.0 3.90 4.35
BK 161118P00045000 P 11/18/16 45.0 4.85 5.30
BK 161118P00046000 P 11/18/16 46.0 5.80 6.25
BK 161118P00047000 P 11/18/16 47.0 6.80 7.25
BK 161118P00048000 P 11/18/16 48.0 7.35 10.10
BK 161118P00049000 P 11/18/16 49.0 6.95 11.10
BK 161118P00050000 P 11/18/16 50.0 9.35 10.25
BK 161216C00019000 C 12/16/16 19.0 20.40 22.35
BK 161216C00020000 C 12/16/16 20.0 18.05 22.60
BK 161216C00021000 C 12/16/16 21.0 16.85 21.05
BK 161216C00022000 C 12/16/16 22.0 16.05 20.60
BK 161216C00023000 C 12/16/16 23.0 14.90 19.15
BK 161216C00024000 C 12/16/16 24.0 13.90 17.90
BK 161216C00025000 C 12/16/16 25.0 13.25 17.70
BK 161216C00026000 C 12/16/16 26.0 12.35 16.70
BK 161216C00027000 C 12/16/16 27.0 11.25 15.70
BK 161216C00028000 C 12/16/16 28.0 10.20 14.65
BK 161216C00029000 C 12/16/16 29.0 9.40 13.75
BK 161216C00030000 C 12/16/16 30.0 8.35 12.75
BK 161216C00031000 C 12/16/16 31.0 9.00 10.05
BK 161216C00032000 C 12/16/16 32.0 8.05 8.75
BK 161216C00033000 C 12/16/16 33.0 7.15 7.80
BK 161216C00034000 C 12/16/16 34.0 6.25 6.85
BK 161216C00035000 C 12/16/16 35.0 5.30 5.90
BK 161216C00036000 C 12/16/16 36.0 4.45 5.05
BK 161216C00037000 C 12/16/16 37.0 3.60 4.15
BK 161216C00038000 C 12/16/16 38.0 2.98 3.20
BK 161216C00039000 C 12/16/16 39.0 2.26 2.35
BK 161216C00040000 C 12/16/16 40.0 1.65 1.71
BK 161216C00041000 C 12/16/16 41.0 1.14 1.20
BK 161216C00042000 C 12/16/16 42.0 0.75 0.80
BK 161216C00043000 C 12/16/16 43.0 0.45 0.55
BK 161216C00044000 C 12/16/16 44.0 0.26 0.36
BK 161216C00045000 C 12/16/16 45.0 0.09 0.30
BK 161216C00046000 C 12/16/16 46.0 0.02 0.22
BK 161216C00047000 C 12/16/16 47.0 0.00 0.28
BK 161216C00048000 C 12/16/16 48.0 0.00 0.16
BK 161216C00049000 C 12/16/16 49.0 0.00 0.18
BK 161216C00050000 C 12/16/16 50.0 0.00 0.15
BK 161216P00019000 P 12/16/16 19.0 0.00 0.16
BK 161216P00020000 P 12/16/16 20.0 0.01 0.21
BK 161216P00021000 P 12/16/16 21.0 0.01 0.21
BK 161216P00022000 P 12/16/16 22.0 0.02 0.22
BK 161216P00023000 P 12/16/16 23.0 0.02 0.22
BK 161216P00024000 P 12/16/16 24.0 0.02 0.12
BK 161216P00025000 P 12/16/16 25.0 0.02 0.24
BK 161216P00026000 P 12/16/16 26.0 0.03 0.24
BK 161216P00027000 P 12/16/16 27.0 0.05 0.24
BK 161216P00028000 P 12/16/16 28.0 0.05 0.27
BK 161216P00029000 P 12/16/16 29.0 0.08 0.27
BK 161216P00030000 P 12/16/16 30.0 0.09 0.31
BK 161216P00031000 P 12/16/16 31.0 0.12 0.34
BK 161216P00032000 P 12/16/16 32.0 0.16 0.36
BK 161216P00033000 P 12/16/16 33.0 0.21 0.41
BK 161216P00034000 P 12/16/16 34.0 0.29 0.44
BK 161216P00035000 P 12/16/16 35.0 0.40 0.47
BK 161216P00036000 P 12/16/16 36.0 0.51 0.58
BK 161216P00037000 P 12/16/16 37.0 0.67 0.74
BK 161216P00038000 P 12/16/16 38.0 0.91 0.95
BK 161216P00039000 P 12/16/16 39.0 1.19 1.29
BK 161216P00040000 P 12/16/16 40.0 1.56 1.63
BK 161216P00041000 P 12/16/16 41.0 1.94 2.14
BK 161216P00042000 P 12/16/16 42.0 2.57 2.92
BK 161216P00043000 P 12/16/16 43.0 3.15 3.60
BK 161216P00044000 P 12/16/16 44.0 3.95 4.50
BK 161216P00045000 P 12/16/16 45.0 4.90 5.40
BK 161216P00046000 P 12/16/16 46.0 5.60 6.45
BK 161216P00047000 P 12/16/16 47.0 6.55 7.25
BK 161216P00048000 P 12/16/16 48.0 5.60 8.40
BK 161216P00049000 P 12/16/16 49.0 8.15 11.20
BK 161216P00050000 P 12/16/16 50.0 9.35 10.30
BK 170120C00018000 C 01/20/17 18.0 21.65 23.00
BK 170120C00019000 C 01/20/17 19.0 18.65 22.60
BK 170120C00020000 C 01/20/17 20.0 18.15 22.65
BK 170120C00021000 C 01/20/17 21.0 16.90 20.55
BK 170120C00022000 C 01/20/17 22.0 15.70 19.30
BK 170120C00023000 C 01/20/17 23.0 15.05 19.65
BK 170120C00024000 C 01/20/17 24.0 13.95 17.35
BK 170120C00025000 C 01/20/17 25.0 14.95 16.30
BK 170120C00026000 C 01/20/17 26.0 12.20 16.75
BK 170120C00027000 C 01/20/17 27.0 11.45 15.80
BK 170120C00028000 C 01/20/17 28.0 10.30 14.80
BK 170120C00029000 C 01/20/17 29.0 11.05 11.90
BK 170120C00030000 C 01/20/17 30.0 10.05 10.90
BK 170120C00031000 C 01/20/17 31.0 9.15 9.90
BK 170120C00032000 C 01/20/17 32.0 8.15 9.00
BK 170120C00033000 C 01/20/17 33.0 7.35 8.10
BK 170120C00034000 C 01/20/17 34.0 6.45 7.10
BK 170120C00035000 C 01/20/17 35.0 5.55 6.25
BK 170120C00036000 C 01/20/17 36.0 4.80 5.40
BK 170120C00037000 C 01/20/17 37.0 4.00 4.35
BK 170120C00038000 C 01/20/17 38.0 3.30 3.60
BK 170120C00039000 C 01/20/17 39.0 2.69 2.81
BK 170120C00040000 C 01/20/17 40.0 2.10 2.19
BK 170120C00041000 C 01/20/17 41.0 1.60 1.67
BK 170120C00042000 C 01/20/17 42.0 1.15 1.24
BK 170120C00043000 C 01/20/17 43.0 0.80 0.90
BK 170120C00044000 C 01/20/17 44.0 0.54 0.66
BK 170120C00045000 C 01/20/17 45.0 0.31 0.50
BK 170120C00046000 C 01/20/17 46.0 0.23 0.36
BK 170120C00047000 C 01/20/17 47.0 0.15 0.24
BK 170120C00048000 C 01/20/17 48.0 0.05 0.21
BK 170120C00049000 C 01/20/17 49.0 0.02 0.22
BK 170120C00050000 C 01/20/17 50.0 0.00 0.21
BK 170120C00055000 C 01/20/17 55.0 0.00 0.13
BK 170120C00060000 C 01/20/17 60.0 0.00 0.11
BK 170120P00018000 P 01/20/17 18.0 0.01 0.27
BK 170120P00019000 P 01/20/17 19.0 0.02 0.28
BK 170120P00020000 P 01/20/17 20.0 0.02 0.26
BK 170120P00021000 P 01/20/17 21.0 0.04 0.29
BK 170120P00022000 P 01/20/17 22.0 0.04 0.30
BK 170120P00023000 P 01/20/17 23.0 0.06 0.29
BK 170120P00024000 P 01/20/17 24.0 0.07 0.30
BK 170120P00025000 P 01/20/17 25.0 0.10 0.30
BK 170120P00026000 P 01/20/17 26.0 0.11 0.34
BK 170120P00027000 P 01/20/17 27.0 0.12 0.37
BK 170120P00028000 P 01/20/17 28.0 0.16 0.39
BK 170120P00029000 P 01/20/17 29.0 0.20 0.43
BK 170120P00030000 P 01/20/17 30.0 0.24 0.49
BK 170120P00031000 P 01/20/17 31.0 0.29 0.52
BK 170120P00032000 P 01/20/17 32.0 0.35 0.60
BK 170120P00033000 P 01/20/17 33.0 0.43 0.53
BK 170120P00034000 P 01/20/17 34.0 0.54 0.64
BK 170120P00035000 P 01/20/17 35.0 0.66 0.76
BK 170120P00036000 P 01/20/17 36.0 0.82 0.91
BK 170120P00037000 P 01/20/17 37.0 1.01 1.12
BK 170120P00038000 P 01/20/17 38.0 1.26 1.37
BK 170120P00039000 P 01/20/17 39.0 1.58 1.68
BK 170120P00040000 P 01/20/17 40.0 1.94 2.07
BK 170120P00041000 P 01/20/17 41.0 2.42 2.54
BK 170120P00042000 P 01/20/17 42.0 2.98 3.25
BK 170120P00043000 P 01/20/17 43.0 3.55 4.00
BK 170120P00044000 P 01/20/17 44.0 4.25 4.70
BK 170120P00045000 P 01/20/17 45.0 4.95 5.55
BK 170120P00046000 P 01/20/17 46.0 5.90 6.45
BK 170120P00047000 P 01/20/17 47.0 6.75 7.45
BK 170120P00048000 P 01/20/17 48.0 7.60 8.35
BK 170120P00049000 P 01/20/17 49.0 8.50 9.30
BK 170120P00050000 P 01/20/17 50.0 7.60 10.35
BK 170120P00055000 P 01/20/17 55.0 14.10 15.25
BK 170120P00060000 P 01/20/17 60.0 18.95 20.25
BK 170317C00020000 C 03/17/17 20.0 19.65 21.25
BK 170317C00021000 C 03/17/17 21.0 17.05 21.65
BK 170317C00022000 C 03/17/17 22.0 15.95 19.40
BK 170317C00023000 C 03/17/17 23.0 14.75 18.35
BK 170317C00024000 C 03/17/17 24.0 14.05 18.75
BK 170317C00025000 C 03/17/17 25.0 13.00 16.35
BK 170317C00026000 C 03/17/17 26.0 11.80 15.70
BK 170317C00027000 C 03/17/17 27.0 12.20 14.40
BK 170317C00028000 C 03/17/17 28.0 12.00 13.20
BK 170317C00029000 C 03/17/17 29.0 11.15 11.95
BK 170317C00030000 C 03/17/17 30.0 10.20 11.00
BK 170317C00031000 C 03/17/17 31.0 9.15 10.10
BK 170317C00032000 C 03/17/17 32.0 8.40 9.20
BK 170317C00033000 C 03/17/17 33.0 7.55 8.30
BK 170317C00034000 C 03/17/17 34.0 6.65 7.35
BK 170317C00035000 C 03/17/17 35.0 5.85 6.45
BK 170317C00036000 C 03/17/17 36.0 5.05 5.70
BK 170317C00037000 C 03/17/17 37.0 4.30 4.65
BK 170317C00038000 C 03/17/17 38.0 3.60 3.95
BK 170317C00039000 C 03/17/17 39.0 2.98 3.30
BK 170317C00040000 C 03/17/17 40.0 2.39 2.69
BK 170317C00041000 C 03/17/17 41.0 1.87 2.09
BK 170317C00042000 C 03/17/17 42.0 1.47 1.69
BK 170317C00043000 C 03/17/17 43.0 1.09 1.30
BK 170317C00044000 C 03/17/17 44.0 0.81 0.97
BK 170317C00045000 C 03/17/17 45.0 0.58 0.74
BK 170317C00046000 C 03/17/17 46.0 0.32 0.56
BK 170317C00047000 C 03/17/17 47.0 0.20 0.41
BK 170317C00048000 C 03/17/17 48.0 0.12 0.43
BK 170317C00049000 C 03/17/17 49.0 0.05 0.36
BK 170317C00050000 C 03/17/17 50.0 0.02 0.30
BK 170317P00020000 P 03/17/17 20.0 0.05 0.35
BK 170317P00021000 P 03/17/17 21.0 0.06 0.36
BK 170317P00022000 P 03/17/17 22.0 0.08 0.38
BK 170317P00023000 P 03/17/17 23.0 0.09 0.40
BK 170317P00024000 P 03/17/17 24.0 0.11 0.42
BK 170317P00025000 P 03/17/17 25.0 0.14 0.43
BK 170317P00026000 P 03/17/17 26.0 0.17 0.46
BK 170317P00027000 P 03/17/17 27.0 0.20 0.50
BK 170317P00028000 P 03/17/17 28.0 0.24 0.54
BK 170317P00029000 P 03/17/17 29.0 0.29 0.60
BK 170317P00030000 P 03/17/17 30.0 0.36 0.53
BK 170317P00031000 P 03/17/17 31.0 0.42 0.74
BK 170317P00032000 P 03/17/17 32.0 0.50 0.74
BK 170317P00033000 P 03/17/17 33.0 0.61 0.80
BK 170317P00034000 P 03/17/17 34.0 0.73 0.95
BK 170317P00035000 P 03/17/17 35.0 0.92 1.09
BK 170317P00036000 P 03/17/17 36.0 1.13 1.30
BK 170317P00037000 P 03/17/17 37.0 1.37 1.53
BK 170317P00038000 P 03/17/17 38.0 1.66 1.83
BK 170317P00039000 P 03/17/17 39.0 2.01 2.17
BK 170317P00040000 P 03/17/17 40.0 2.38 2.61
BK 170317P00041000 P 03/17/17 41.0 2.89 3.10
BK 170317P00042000 P 03/17/17 42.0 3.45 3.70
BK 170317P00043000 P 03/17/17 43.0 3.95 4.45
BK 170317P00044000 P 03/17/17 44.0 4.55 5.20
BK 170317P00045000 P 03/17/17 45.0 5.30 5.95
BK 170317P00046000 P 03/17/17 46.0 6.10 6.80
BK 170317P00047000 P 03/17/17 47.0 7.00 7.75
BK 170317P00048000 P 03/17/17 48.0 7.90 8.55
BK 170317P00049000 P 03/17/17 49.0 8.65 9.55
BK 170317P00050000 P 03/17/17 50.0 9.60 10.45
BK 180119C00018000 C 01/19/18 18.0 21.75 23.10
BK 180119C00020000 C 01/19/18 20.0 18.15 22.70
BK 180119C00023000 C 01/19/18 23.0 16.95 18.10
BK 180119C00025000 C 01/19/18 25.0 15.25 16.30
BK 180119C00028000 C 01/19/18 28.0 12.60 13.80
BK 180119C00030000 C 01/19/18 30.0 10.95 11.90
BK 180119C00033000 C 01/19/18 33.0 8.55 9.55
BK 180119C00035000 C 01/19/18 35.0 7.15 8.05
BK 180119C00038000 C 01/19/18 38.0 5.10 6.00
BK 180119C00040000 C 01/19/18 40.0 4.20 4.80
BK 180119C00042000 C 01/19/18 42.0 3.00 3.70
BK 180119C00045000 C 01/19/18 45.0 2.01 2.57
BK 180119C00047000 C 01/19/18 47.0 1.60 1.90
BK 180119C00050000 C 01/19/18 50.0 0.65 1.29
BK 180119C00055000 C 01/19/18 55.0 0.19 0.79
BK 180119C00060000 C 01/19/18 60.0 0.02 0.53
BK 180119C00065000 C 01/19/18 65.0 0.00 0.40
BK 180119P00018000 P 01/19/18 18.0 0.21 0.78
BK 180119P00020000 P 01/19/18 20.0 0.31 0.88
BK 180119P00023000 P 01/19/18 23.0 0.50 1.07
BK 180119P00025000 P 01/19/18 25.0 0.67 0.95
BK 180119P00028000 P 01/19/18 28.0 0.99 1.42
BK 180119P00030000 P 01/19/18 30.0 1.36 1.65
BK 180119P00033000 P 01/19/18 33.0 2.02 2.22
BK 180119P00035000 P 01/19/18 35.0 2.55 2.85
BK 180119P00038000 P 01/19/18 38.0 3.55 3.90
BK 180119P00040000 P 01/19/18 40.0 4.20 4.90
BK 180119P00042000 P 01/19/18 42.0 5.10 5.70
BK 180119P00045000 P 01/19/18 45.0 6.90 7.80
BK 180119P00047000 P 01/19/18 47.0 8.20 9.25
BK 180119P00050000 P 01/19/18 50.0 10.55 11.55
BK 180119P00055000 P 01/19/18 55.0 14.90 15.95
BK 180119P00060000 P 01/19/18 60.0 19.35 20.90
BK 180119P00065000 P 01/19/18 65.0 24.20 25.80

OPRA data is delayed 15 minutes.