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 (2016-05-13)Premium Content

Bank Of New York Mellon Corporation (BK)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 160729C00030000 C 07/29/16 30.0 9.25 10.15
BK 160729C00031000 C 07/29/16 31.0 6.55 10.85
BK 160729C00031500 C 07/29/16 31.5 6.05 10.25
BK 160729C00032000 C 07/29/16 32.0 6.25 8.00
BK 160729C00032500 C 07/29/16 32.5 7.00 7.45
BK 160729C00033000 C 07/29/16 33.0 6.55 6.95
BK 160729C00033500 C 07/29/16 33.5 6.05 6.45
BK 160729C00034000 C 07/29/16 34.0 5.55 5.95
BK 160729C00034500 C 07/29/16 34.5 5.00 5.45
BK 160729C00035000 C 07/29/16 35.0 4.50 4.95
BK 160729C00035500 C 07/29/16 35.5 4.00 4.45
BK 160729C00036000 C 07/29/16 36.0 3.50 3.95
BK 160729C00036500 C 07/29/16 36.5 3.05 3.45
BK 160729C00037000 C 07/29/16 37.0 2.79 2.92
BK 160729C00037500 C 07/29/16 37.5 2.29 2.42
BK 160729C00038000 C 07/29/16 38.0 1.79 1.92
BK 160729C00038500 C 07/29/16 38.5 1.29 1.41
BK 160729C00039000 C 07/29/16 39.0 0.80 0.88
BK 160729C00039500 C 07/29/16 39.5 0.31 0.44
BK 160729C00040000 C 07/29/16 40.0 0.04 0.10
BK 160729C00040500 C 07/29/16 40.5 0.00 0.09
BK 160729C00041000 C 07/29/16 41.0 0.00 0.07
BK 160729C00041500 C 07/29/16 41.5 0.00 0.07
BK 160729C00042000 C 07/29/16 42.0 0.00 0.07
BK 160729C00042500 C 07/29/16 42.5 0.00 0.07
BK 160729C00043000 C 07/29/16 43.0 0.00 0.07
BK 160729C00043500 C 07/29/16 43.5 0.00 0.07
BK 160729C00044000 C 07/29/16 44.0 0.00 0.07
BK 160729C00044500 C 07/29/16 44.5 0.00 0.07
BK 160729C00045000 C 07/29/16 45.0 0.00 0.06
BK 160729C00045500 C 07/29/16 45.5 0.00 0.06
BK 160729C00046000 C 07/29/16 46.0 0.00 0.06
BK 160729C00046500 C 07/29/16 46.5 0.00 0.06
BK 160729C00047000 C 07/29/16 47.0 0.00 0.06
BK 160729C00047500 C 07/29/16 47.5 0.00 0.06
BK 160729C00048000 C 07/29/16 48.0 0.00 0.06
BK 160729C00048500 C 07/29/16 48.5 0.00 0.06
BK 160729C00049000 C 07/29/16 49.0 0.00 0.06
BK 160729C00050000 C 07/29/16 50.0 0.00 0.06
BK 160729C00051000 C 07/29/16 51.0 0.00 0.06
BK 160729C00052000 C 07/29/16 52.0 0.00 0.06
BK 160729P00030000 P 07/29/16 30.0 0.00 0.06
BK 160729P00031000 P 07/29/16 31.0 0.00 0.06
BK 160729P00031500 P 07/29/16 31.5 0.00 0.06
BK 160729P00032000 P 07/29/16 32.0 0.00 0.06
BK 160729P00032500 P 07/29/16 32.5 0.00 0.06
BK 160729P00033000 P 07/29/16 33.0 0.00 0.06
BK 160729P00033500 P 07/29/16 33.5 0.00 0.06
BK 160729P00034000 P 07/29/16 34.0 0.00 0.06
BK 160729P00034500 P 07/29/16 34.5 0.00 0.06
BK 160729P00035000 P 07/29/16 35.0 0.00 0.07
BK 160729P00035500 P 07/29/16 35.5 0.00 0.07
BK 160729P00036000 P 07/29/16 36.0 0.00 0.07
BK 160729P00036500 P 07/29/16 36.5 0.00 0.07
BK 160729P00037000 P 07/29/16 37.0 0.00 0.07
BK 160729P00037500 P 07/29/16 37.5 0.00 0.07
BK 160729P00038000 P 07/29/16 38.0 0.00 0.08
BK 160729P00038500 P 07/29/16 38.5 0.00 0.08
BK 160729P00039000 P 07/29/16 39.0 0.01 0.09
BK 160729P00039500 P 07/29/16 39.5 0.12 0.16
BK 160729P00040000 P 07/29/16 40.0 0.37 0.46
BK 160729P00040500 P 07/29/16 40.5 0.79 0.93
BK 160729P00041000 P 07/29/16 41.0 1.20 1.47
BK 160729P00041500 P 07/29/16 41.5 1.79 2.17
BK 160729P00042000 P 07/29/16 42.0 2.28 2.41
BK 160729P00042500 P 07/29/16 42.5 2.31 3.20
BK 160729P00043000 P 07/29/16 43.0 3.20 3.70
BK 160729P00043500 P 07/29/16 43.5 3.70 4.20
BK 160729P00044000 P 07/29/16 44.0 3.55 4.70
BK 160729P00044500 P 07/29/16 44.5 4.70 5.20
BK 160729P00045000 P 07/29/16 45.0 5.20 5.70
BK 160729P00045500 P 07/29/16 45.5 5.70 6.20
BK 160729P00046000 P 07/29/16 46.0 6.20 6.70
BK 160729P00046500 P 07/29/16 46.5 6.70 7.15
BK 160729P00047000 P 07/29/16 47.0 6.10 9.05
BK 160729P00047500 P 07/29/16 47.5 5.75 10.20
BK 160729P00048000 P 07/29/16 48.0 6.75 8.80
BK 160729P00048500 P 07/29/16 48.5 7.30 9.30
BK 160729P00049000 P 07/29/16 49.0 8.05 9.80
BK 160729P00050000 P 07/29/16 50.0 9.00 10.80
BK 160729P00051000 P 07/29/16 51.0 10.00 11.80
BK 160729P00052000 P 07/29/16 52.0 12.15 13.25
BK 160805C00030000 C 08/05/16 30.0 9.25 9.95
BK 160805C00031000 C 08/05/16 31.0 6.45 10.65
BK 160805C00031500 C 08/05/16 31.5 6.05 8.45
BK 160805C00032000 C 08/05/16 32.0 7.25 7.95
BK 160805C00032500 C 08/05/16 32.5 7.05 7.45
BK 160805C00033000 C 08/05/16 33.0 6.50 6.95
BK 160805C00033500 C 08/05/16 33.5 6.00 6.45
BK 160805C00034000 C 08/05/16 34.0 5.50 5.95
BK 160805C00034500 C 08/05/16 34.5 5.00 5.45
BK 160805C00035000 C 08/05/16 35.0 4.50 4.95
BK 160805C00035500 C 08/05/16 35.5 4.00 4.45
BK 160805C00036000 C 08/05/16 36.0 3.55 3.95
BK 160805C00036500 C 08/05/16 36.5 3.05 3.45
BK 160805C00037000 C 08/05/16 37.0 2.76 2.94
BK 160805C00037500 C 08/05/16 37.5 2.25 2.41
BK 160805C00038000 C 08/05/16 38.0 1.78 1.90
BK 160805C00038500 C 08/05/16 38.5 1.26 1.40
BK 160805C00039000 C 08/05/16 39.0 0.81 0.92
BK 160805C00039500 C 08/05/16 39.5 0.51 0.57
BK 160805C00040000 C 08/05/16 40.0 0.27 0.32
BK 160805C00040500 C 08/05/16 40.5 0.12 0.17
BK 160805C00041000 C 08/05/16 41.0 0.03 0.13
BK 160805C00041500 C 08/05/16 41.5 0.00 0.10
BK 160805C00042000 C 08/05/16 42.0 0.00 0.07
BK 160805C00042500 C 08/05/16 42.5 0.00 0.07
BK 160805C00043000 C 08/05/16 43.0 0.00 0.07
BK 160805C00043500 C 08/05/16 43.5 0.00 0.07
BK 160805C00044000 C 08/05/16 44.0 0.00 0.07
BK 160805C00044500 C 08/05/16 44.5 0.00 0.07
BK 160805C00045000 C 08/05/16 45.0 0.00 0.07
BK 160805C00045500 C 08/05/16 45.5 0.00 0.07
BK 160805C00046000 C 08/05/16 46.0 0.00 0.07
BK 160805C00046500 C 08/05/16 46.5 0.00 0.07
BK 160805C00047000 C 08/05/16 47.0 0.00 0.07
BK 160805C00047500 C 08/05/16 47.5 0.00 0.07
BK 160805C00048000 C 08/05/16 48.0 0.00 0.07
BK 160805C00048500 C 08/05/16 48.5 0.00 0.07
BK 160805C00049000 C 08/05/16 49.0 0.00 0.07
BK 160805C00050000 C 08/05/16 50.0 0.00 0.06
BK 160805P00030000 P 08/05/16 30.0 0.00 0.06
BK 160805P00031000 P 08/05/16 31.0 0.00 0.02
BK 160805P00031500 P 08/05/16 31.5 0.00 0.07
BK 160805P00032000 P 08/05/16 32.0 0.00 0.07
BK 160805P00032500 P 08/05/16 32.5 0.00 0.07
BK 160805P00033000 P 08/05/16 33.0 0.00 0.07
BK 160805P00033500 P 08/05/16 33.5 0.00 0.08
BK 160805P00034000 P 08/05/16 34.0 0.00 0.08
BK 160805P00034500 P 08/05/16 34.5 0.00 0.08
BK 160805P00035000 P 08/05/16 35.0 0.00 0.08
BK 160805P00035500 P 08/05/16 35.5 0.00 0.09
BK 160805P00036000 P 08/05/16 36.0 0.00 0.09
BK 160805P00036500 P 08/05/16 36.5 0.00 0.10
BK 160805P00037000 P 08/05/16 37.0 0.01 0.11
BK 160805P00037500 P 08/05/16 37.5 0.03 0.10
BK 160805P00038000 P 08/05/16 38.0 0.06 0.11
BK 160805P00038500 P 08/05/16 38.5 0.11 0.16
BK 160805P00039000 P 08/05/16 39.0 0.20 0.25
BK 160805P00039500 P 08/05/16 39.5 0.36 0.41
BK 160805P00040000 P 08/05/16 40.0 0.61 0.68
BK 160805P00040500 P 08/05/16 40.5 0.94 1.03
BK 160805P00041000 P 08/05/16 41.0 1.36 1.46
BK 160805P00041500 P 08/05/16 41.5 1.81 1.96
BK 160805P00042000 P 08/05/16 42.0 2.29 2.41
BK 160805P00042500 P 08/05/16 42.5 2.79 3.15
BK 160805P00043000 P 08/05/16 43.0 3.20 3.65
BK 160805P00043500 P 08/05/16 43.5 3.45 4.20
BK 160805P00044000 P 08/05/16 44.0 3.75 4.70
BK 160805P00044500 P 08/05/16 44.5 3.75 5.20
BK 160805P00045000 P 08/05/16 45.0 4.15 5.70
BK 160805P00045500 P 08/05/16 45.5 5.70 6.15
BK 160805P00046000 P 08/05/16 46.0 5.95 6.70
BK 160805P00046500 P 08/05/16 46.5 6.45 7.20
BK 160805P00047000 P 08/05/16 47.0 6.10 8.95
BK 160805P00047500 P 08/05/16 47.5 5.60 9.55
BK 160805P00048000 P 08/05/16 48.0 6.20 10.70
BK 160805P00048500 P 08/05/16 48.5 7.00 11.20
BK 160805P00049000 P 08/05/16 49.0 7.15 10.80
BK 160805P00050000 P 08/05/16 50.0 10.00 10.95
BK 160812C00030000 C 08/12/16 30.0 9.25 10.25
BK 160812C00030500 C 08/12/16 30.5 7.15 11.50
BK 160812C00031000 C 08/12/16 31.0 6.65 11.00
BK 160812C00031500 C 08/12/16 31.5 6.15 10.50
BK 160812C00032000 C 08/12/16 32.0 7.50 8.10
BK 160812C00032500 C 08/12/16 32.5 7.05 7.45
BK 160812C00033000 C 08/12/16 33.0 6.55 6.95
BK 160812C00033500 C 08/12/16 33.5 6.00 6.45
BK 160812C00034000 C 08/12/16 34.0 5.55 5.95
BK 160812C00034500 C 08/12/16 34.5 5.00 5.45
BK 160812C00035000 C 08/12/16 35.0 4.55 4.95
BK 160812C00035500 C 08/12/16 35.5 4.05 4.45
BK 160812C00036000 C 08/12/16 36.0 3.55 3.95
BK 160812C00036500 C 08/12/16 36.5 3.05 3.55
BK 160812C00037000 C 08/12/16 37.0 2.70 3.05
BK 160812C00037500 C 08/12/16 37.5 2.26 2.39
BK 160812C00038000 C 08/12/16 38.0 1.80 2.00
BK 160812C00038500 C 08/12/16 38.5 1.35 1.45
BK 160812C00039000 C 08/12/16 39.0 0.99 1.06
BK 160812C00039500 C 08/12/16 39.5 0.67 0.73
BK 160812C00040000 C 08/12/16 40.0 0.44 0.47
BK 160812C00040500 C 08/12/16 40.5 0.24 0.29
BK 160812C00041000 C 08/12/16 41.0 0.12 0.17
BK 160812C00041500 C 08/12/16 41.5 0.04 0.12
BK 160812C00042000 C 08/12/16 42.0 0.01 0.09
BK 160812C00042500 C 08/12/16 42.5 0.00 0.09
BK 160812C00043000 C 08/12/16 43.0 0.00 0.08
BK 160812C00043500 C 08/12/16 43.5 0.00 0.07
BK 160812C00044000 C 08/12/16 44.0 0.00 0.07
BK 160812C00044500 C 08/12/16 44.5 0.00 0.07
BK 160812C00045000 C 08/12/16 45.0 0.00 0.07
BK 160812C00045500 C 08/12/16 45.5 0.00 0.07
BK 160812C00046000 C 08/12/16 46.0 0.00 0.07
BK 160812C00046500 C 08/12/16 46.5 0.00 0.07
BK 160812C00047000 C 08/12/16 47.0 0.00 0.07
BK 160812C00047500 C 08/12/16 47.5 0.00 0.07
BK 160812C00048000 C 08/12/16 48.0 0.00 0.07
BK 160812C00048500 C 08/12/16 48.5 0.00 0.07
BK 160812C00049000 C 08/12/16 49.0 0.00 0.07
BK 160812P00030000 P 08/12/16 30.0 0.00 0.08
BK 160812P00030500 P 08/12/16 30.5 0.00 0.08
BK 160812P00031000 P 08/12/16 31.0 0.00 0.08
BK 160812P00031500 P 08/12/16 31.5 0.00 0.08
BK 160812P00032000 P 08/12/16 32.0 0.00 0.08
BK 160812P00032500 P 08/12/16 32.5 0.00 0.08
BK 160812P00033000 P 08/12/16 33.0 0.00 0.09
BK 160812P00033500 P 08/12/16 33.5 0.00 0.09
BK 160812P00034000 P 08/12/16 34.0 0.00 0.09
BK 160812P00034500 P 08/12/16 34.5 0.00 0.10
BK 160812P00035000 P 08/12/16 35.0 0.01 0.11
BK 160812P00035500 P 08/12/16 35.5 0.01 0.12
BK 160812P00036000 P 08/12/16 36.0 0.02 0.13
BK 160812P00036500 P 08/12/16 36.5 0.04 0.12
BK 160812P00037000 P 08/12/16 37.0 0.06 0.12
BK 160812P00037500 P 08/12/16 37.5 0.09 0.15
BK 160812P00038000 P 08/12/16 38.0 0.15 0.19
BK 160812P00038500 P 08/12/16 38.5 0.22 0.29
BK 160812P00039000 P 08/12/16 39.0 0.34 0.39
BK 160812P00039500 P 08/12/16 39.5 0.52 0.57
BK 160812P00040000 P 08/12/16 40.0 0.76 0.82
BK 160812P00040500 P 08/12/16 40.5 1.07 1.14
BK 160812P00041000 P 08/12/16 41.0 1.43 1.52
BK 160812P00041500 P 08/12/16 41.5 1.77 1.96
BK 160812P00042000 P 08/12/16 42.0 1.48 2.42
BK 160812P00042500 P 08/12/16 42.5 2.80 3.15
BK 160812P00043000 P 08/12/16 43.0 3.25 3.65
BK 160812P00043500 P 08/12/16 43.5 3.75 4.15
BK 160812P00044000 P 08/12/16 44.0 3.50 4.70
BK 160812P00044500 P 08/12/16 44.5 4.70 5.20
BK 160812P00045000 P 08/12/16 45.0 5.20 5.70
BK 160812P00045500 P 08/12/16 45.5 5.70 6.15
BK 160812P00046000 P 08/12/16 46.0 6.20 6.70
BK 160812P00046500 P 08/12/16 46.5 6.70 7.20
BK 160812P00047000 P 08/12/16 47.0 5.70 9.45
BK 160812P00047500 P 08/12/16 47.5 5.75 10.15
BK 160812P00048000 P 08/12/16 48.0 6.20 10.70
BK 160812P00048500 P 08/12/16 48.5 6.80 11.20
BK 160812P00049000 P 08/12/16 49.0 9.00 9.95
BK 160819C00027000 C 08/19/16 27.0 12.15 13.55
BK 160819C00028000 C 08/19/16 28.0 9.80 13.80
BK 160819C00029000 C 08/19/16 29.0 9.15 12.75
BK 160819C00030000 C 08/19/16 30.0 7.55 10.65
BK 160819C00031000 C 08/19/16 31.0 7.10 9.00
BK 160819C00032000 C 08/19/16 32.0 6.35 9.05
BK 160819C00032500 C 08/19/16 32.5 7.05 7.45
BK 160819C00033000 C 08/19/16 33.0 6.30 7.00
BK 160819C00033500 C 08/19/16 33.5 6.05 6.45
BK 160819C00034000 C 08/19/16 34.0 5.50 6.00
BK 160819C00034500 C 08/19/16 34.5 5.05 5.45
BK 160819C00035000 C 08/19/16 35.0 4.50 5.00
BK 160819C00035500 C 08/19/16 35.5 4.05 4.45
BK 160819C00036000 C 08/19/16 36.0 3.55 3.95
BK 160819C00036500 C 08/19/16 36.5 3.05 3.45
BK 160819C00037000 C 08/19/16 37.0 2.80 2.90
BK 160819C00037500 C 08/19/16 37.5 2.32 2.41
BK 160819C00038000 C 08/19/16 38.0 1.87 1.98
BK 160819C00038500 C 08/19/16 38.5 1.48 1.55
BK 160819C00039000 C 08/19/16 39.0 1.11 1.18
BK 160819C00039500 C 08/19/16 39.5 0.81 0.86
BK 160819C00040000 C 08/19/16 40.0 0.55 0.60
BK 160819C00040500 C 08/19/16 40.5 0.35 0.40
BK 160819C00041000 C 08/19/16 41.0 0.20 0.26
BK 160819C00041500 C 08/19/16 41.5 0.11 0.16
BK 160819C00042000 C 08/19/16 42.0 0.06 0.10
BK 160819C00042500 C 08/19/16 42.5 0.01 0.08
BK 160819C00043000 C 08/19/16 43.0 0.01 0.10
BK 160819C00043500 C 08/19/16 43.5 0.00 0.07
BK 160819C00044000 C 08/19/16 44.0 0.00 0.08
BK 160819C00044500 C 08/19/16 44.5 0.00 0.07
BK 160819C00045000 C 08/19/16 45.0 0.00 0.07
BK 160819C00045500 C 08/19/16 45.5 0.00 0.07
BK 160819C00046000 C 08/19/16 46.0 0.00 0.07
BK 160819C00046500 C 08/19/16 46.5 0.00 0.07
BK 160819C00047000 C 08/19/16 47.0 0.00 0.07
BK 160819C00047500 C 08/19/16 47.5 0.00 0.07
BK 160819C00048000 C 08/19/16 48.0 0.00 0.07
BK 160819C00048500 C 08/19/16 48.5 0.00 0.07
BK 160819C00049000 C 08/19/16 49.0 0.00 0.07
BK 160819C00050000 C 08/19/16 50.0 0.00 0.07
BK 160819P00027000 P 08/19/16 27.0 0.00 0.07
BK 160819P00028000 P 08/19/16 28.0 0.00 0.13
BK 160819P00029000 P 08/19/16 29.0 0.00 0.08
BK 160819P00030000 P 08/19/16 30.0 0.00 0.08
BK 160819P00031000 P 08/19/16 31.0 0.00 0.14
BK 160819P00032000 P 08/19/16 32.0 0.00 0.09
BK 160819P00032500 P 08/19/16 32.5 0.00 0.09
BK 160819P00033000 P 08/19/16 33.0 0.01 0.09
BK 160819P00033500 P 08/19/16 33.5 0.00 0.10
BK 160819P00034000 P 08/19/16 34.0 0.02 0.08
BK 160819P00034500 P 08/19/16 34.5 0.01 0.12
BK 160819P00035000 P 08/19/16 35.0 0.02 0.10
BK 160819P00035500 P 08/19/16 35.5 0.04 0.13
BK 160819P00036000 P 08/19/16 36.0 0.07 0.11
BK 160819P00036500 P 08/19/16 36.5 0.09 0.15
BK 160819P00037000 P 08/19/16 37.0 0.13 0.17
BK 160819P00037500 P 08/19/16 37.5 0.17 0.26
BK 160819P00038000 P 08/19/16 38.0 0.24 0.30
BK 160819P00038500 P 08/19/16 38.5 0.33 0.38
BK 160819P00039000 P 08/19/16 39.0 0.46 0.52
BK 160819P00039500 P 08/19/16 39.5 0.64 0.70
BK 160819P00040000 P 08/19/16 40.0 0.88 0.94
BK 160819P00040500 P 08/19/16 40.5 1.17 1.24
BK 160819P00041000 P 08/19/16 41.0 1.52 1.60
BK 160819P00041500 P 08/19/16 41.5 1.93 2.01
BK 160819P00042000 P 08/19/16 42.0 2.37 2.46
BK 160819P00042500 P 08/19/16 42.5 2.83 3.15
BK 160819P00043000 P 08/19/16 43.0 3.25 3.65
BK 160819P00043500 P 08/19/16 43.5 3.75 4.15
BK 160819P00044000 P 08/19/16 44.0 4.25 4.65
BK 160819P00044500 P 08/19/16 44.5 4.65 5.15
BK 160819P00045000 P 08/19/16 45.0 5.20 5.70
BK 160819P00045500 P 08/19/16 45.5 5.50 6.15
BK 160819P00046000 P 08/19/16 46.0 6.20 6.70
BK 160819P00046500 P 08/19/16 46.5 6.50 7.15
BK 160819P00047000 P 08/19/16 47.0 5.80 9.10
BK 160819P00047500 P 08/19/16 47.5 6.00 10.20
BK 160819P00048000 P 08/19/16 48.0 8.05 8.80
BK 160819P00048500 P 08/19/16 48.5 7.15 11.20
BK 160819P00049000 P 08/19/16 49.0 7.10 9.95
BK 160819P00050000 P 08/19/16 50.0 10.05 10.85
BK 160826C00030000 C 08/26/16 30.0 9.30 10.20
BK 160826C00030500 C 08/26/16 30.5 6.90 10.80
BK 160826C00031000 C 08/26/16 31.0 6.40 10.20
BK 160826C00031500 C 08/26/16 31.5 6.05 9.80
BK 160826C00032000 C 08/26/16 32.0 5.40 9.30
BK 160826C00032500 C 08/26/16 32.5 7.05 7.50
BK 160826C00033000 C 08/26/16 33.0 6.55 6.95
BK 160826C00033500 C 08/26/16 33.5 6.00 6.70
BK 160826C00034000 C 08/26/16 34.0 5.50 6.20
BK 160826C00034500 C 08/26/16 34.5 5.00 5.50
BK 160826C00035000 C 08/26/16 35.0 4.55 5.00
BK 160826C00035500 C 08/26/16 35.5 4.05 4.50
BK 160826C00036000 C 08/26/16 36.0 3.55 4.00
BK 160826C00036500 C 08/26/16 36.5 3.05 3.50
BK 160826C00037000 C 08/26/16 37.0 2.78 3.05
BK 160826C00037500 C 08/26/16 37.5 2.34 2.48
BK 160826C00038000 C 08/26/16 38.0 1.93 2.06
BK 160826C00038500 C 08/26/16 38.5 1.55 1.66
BK 160826C00039000 C 08/26/16 39.0 1.19 1.30
BK 160826C00039500 C 08/26/16 39.5 0.89 0.98
BK 160826C00040000 C 08/26/16 40.0 0.63 0.71
BK 160826C00040500 C 08/26/16 40.5 0.41 0.51
BK 160826C00041000 C 08/26/16 41.0 0.27 0.35
BK 160826C00041500 C 08/26/16 41.5 0.16 0.23
BK 160826C00042000 C 08/26/16 42.0 0.09 0.18
BK 160826C00042500 C 08/26/16 42.5 0.04 0.15
BK 160826C00043000 C 08/26/16 43.0 0.01 0.12
BK 160826C00043500 C 08/26/16 43.5 0.00 0.10
BK 160826C00044000 C 08/26/16 44.0 0.00 0.09
BK 160826C00044500 C 08/26/16 44.5 0.00 0.08
BK 160826C00045000 C 08/26/16 45.0 0.00 0.07
BK 160826C00045500 C 08/26/16 45.5 0.00 0.07
BK 160826C00046000 C 08/26/16 46.0 0.00 0.07
BK 160826C00046500 C 08/26/16 46.5 0.00 0.07
BK 160826C00047000 C 08/26/16 47.0 0.00 0.07
BK 160826C00047500 C 08/26/16 47.5 0.00 0.07
BK 160826C00048000 C 08/26/16 48.0 0.00 0.07
BK 160826C00048500 C 08/26/16 48.5 0.00 0.07
BK 160826C00049000 C 08/26/16 49.0 0.00 0.07
BK 160826P00030000 P 08/26/16 30.0 0.00 0.09
BK 160826P00030500 P 08/26/16 30.5 0.00 0.09
BK 160826P00031000 P 08/26/16 31.0 0.00 0.10
BK 160826P00031500 P 08/26/16 31.5 0.00 0.10
BK 160826P00032000 P 08/26/16 32.0 0.01 0.10
BK 160826P00032500 P 08/26/16 32.5 0.01 0.11
BK 160826P00033000 P 08/26/16 33.0 0.01 0.12
BK 160826P00033500 P 08/26/16 33.5 0.02 0.12
BK 160826P00034000 P 08/26/16 34.0 0.03 0.14
BK 160826P00034500 P 08/26/16 34.5 0.04 0.15
BK 160826P00035000 P 08/26/16 35.0 0.06 0.16
BK 160826P00035500 P 08/26/16 35.5 0.08 0.18
BK 160826P00036000 P 08/26/16 36.0 0.11 0.21
BK 160826P00036500 P 08/26/16 36.5 0.13 0.23
BK 160826P00037000 P 08/26/16 37.0 0.16 0.27
BK 160826P00037500 P 08/26/16 37.5 0.22 0.31
BK 160826P00038000 P 08/26/16 38.0 0.30 0.37
BK 160826P00038500 P 08/26/16 38.5 0.41 0.48
BK 160826P00039000 P 08/26/16 39.0 0.54 0.62
BK 160826P00039500 P 08/26/16 39.5 0.73 0.80
BK 160826P00040000 P 08/26/16 40.0 0.96 1.04
BK 160826P00040500 P 08/26/16 40.5 1.25 1.32
BK 160826P00041000 P 08/26/16 41.0 1.57 1.70
BK 160826P00041500 P 08/26/16 41.5 1.96 2.08
BK 160826P00042000 P 08/26/16 42.0 2.40 2.53
BK 160826P00042500 P 08/26/16 42.5 2.81 3.20
BK 160826P00043000 P 08/26/16 43.0 3.20 3.65
BK 160826P00043500 P 08/26/16 43.5 3.70 4.15
BK 160826P00044000 P 08/26/16 44.0 4.20 4.65
BK 160826P00044500 P 08/26/16 44.5 4.70 5.15
BK 160826P00045000 P 08/26/16 45.0 4.10 5.70
BK 160826P00045500 P 08/26/16 45.5 4.65 6.20
BK 160826P00046000 P 08/26/16 46.0 4.80 6.65
BK 160826P00046500 P 08/26/16 46.5 5.65 7.20
BK 160826P00047000 P 08/26/16 47.0 5.10 9.40
BK 160826P00047500 P 08/26/16 47.5 5.75 10.20
BK 160826P00048000 P 08/26/16 48.0 6.50 10.85
BK 160826P00048500 P 08/26/16 48.5 7.05 11.35
BK 160826P00049000 P 08/26/16 49.0 8.95 9.90
BK 160902C00030000 C 09/02/16 30.0 9.40 10.25
BK 160902C00031000 C 09/02/16 31.0 7.25 10.00
BK 160902C00032000 C 09/02/16 32.0 7.45 8.00
BK 160902C00032500 C 09/02/16 32.5 7.05 8.50
BK 160902C00033000 C 09/02/16 33.0 6.55 6.95
BK 160902C00033500 C 09/02/16 33.5 6.05 6.50
BK 160902C00034000 C 09/02/16 34.0 5.55 6.95
BK 160902C00034500 C 09/02/16 34.5 5.05 5.50
BK 160902C00035000 C 09/02/16 35.0 4.55 5.00
BK 160902C00035500 C 09/02/16 35.5 4.05 4.50
BK 160902C00036000 C 09/02/16 36.0 3.60 4.00
BK 160902C00036500 C 09/02/16 36.5 3.10 3.50
BK 160902C00037000 C 09/02/16 37.0 2.83 3.05
BK 160902C00037500 C 09/02/16 37.5 2.29 2.58
BK 160902C00038000 C 09/02/16 38.0 2.06 2.20
BK 160902C00038500 C 09/02/16 38.5 1.64 1.82
BK 160902C00039000 C 09/02/16 39.0 1.30 1.44
BK 160902C00039500 C 09/02/16 39.5 1.01 1.10
BK 160902C00040000 C 09/02/16 40.0 0.76 0.83
BK 160902C00040500 C 09/02/16 40.5 0.53 0.62
BK 160902C00041000 C 09/02/16 41.0 0.37 0.44
BK 160902C00041500 C 09/02/16 41.5 0.24 0.33
BK 160902C00042000 C 09/02/16 42.0 0.15 0.22
BK 160902C00042500 C 09/02/16 42.5 0.08 0.19
BK 160902C00043000 C 09/02/16 43.0 0.04 0.15
BK 160902C00043500 C 09/02/16 43.5 0.01 0.12
BK 160902C00044000 C 09/02/16 44.0 0.01 0.10
BK 160902C00044500 C 09/02/16 44.5 0.00 0.09
BK 160902C00045000 C 09/02/16 45.0 0.00 0.08
BK 160902C00045500 C 09/02/16 45.5 0.00 0.08
BK 160902C00046000 C 09/02/16 46.0 0.00 0.07
BK 160902C00046500 C 09/02/16 46.5 0.00 0.07
BK 160902C00047000 C 09/02/16 47.0 0.00 0.07
BK 160902C00047500 C 09/02/16 47.5 0.00 0.07
BK 160902C00048000 C 09/02/16 48.0 0.00 0.07
BK 160902C00048500 C 09/02/16 48.5 0.00 0.07
BK 160902C00049000 C 09/02/16 49.0 0.00 0.07
BK 160902P00030000 P 09/02/16 30.0 0.00 0.10
BK 160902P00031000 P 09/02/16 31.0 0.01 0.11
BK 160902P00032000 P 09/02/16 32.0 0.02 0.12
BK 160902P00032500 P 09/02/16 32.5 0.02 0.13
BK 160902P00033000 P 09/02/16 33.0 0.03 0.14
BK 160902P00033500 P 09/02/16 33.5 0.05 0.15
BK 160902P00034000 P 09/02/16 34.0 0.06 0.16
BK 160902P00034500 P 09/02/16 34.5 0.07 0.18
BK 160902P00035000 P 09/02/16 35.0 0.10 0.20
BK 160902P00035500 P 09/02/16 35.5 0.13 0.24
BK 160902P00036000 P 09/02/16 36.0 0.17 0.26
BK 160902P00036500 P 09/02/16 36.5 0.21 0.29
BK 160902P00037000 P 09/02/16 37.0 0.24 0.35
BK 160902P00037500 P 09/02/16 37.5 0.30 0.40
BK 160902P00038000 P 09/02/16 38.0 0.44 0.48
BK 160902P00038500 P 09/02/16 38.5 0.51 0.62
BK 160902P00039000 P 09/02/16 39.0 0.66 0.74
BK 160902P00039500 P 09/02/16 39.5 0.85 0.92
BK 160902P00040000 P 09/02/16 40.0 1.07 1.16
BK 160902P00040500 P 09/02/16 40.5 1.36 1.43
BK 160902P00041000 P 09/02/16 41.0 1.68 1.76
BK 160902P00041500 P 09/02/16 41.5 2.05 2.14
BK 160902P00042000 P 09/02/16 42.0 2.46 2.60
BK 160902P00042500 P 09/02/16 42.5 2.85 3.25
BK 160902P00043000 P 09/02/16 43.0 3.25 3.70
BK 160902P00043500 P 09/02/16 43.5 3.70 4.20
BK 160902P00044000 P 09/02/16 44.0 4.25 4.65
BK 160902P00044500 P 09/02/16 44.5 4.70 5.20
BK 160902P00045000 P 09/02/16 45.0 5.20 5.65
BK 160902P00045500 P 09/02/16 45.5 5.70 6.15
BK 160902P00046000 P 09/02/16 46.0 6.15 6.65
BK 160902P00046500 P 09/02/16 46.5 6.75 7.20
BK 160902P00047000 P 09/02/16 47.0 7.15 7.70
BK 160902P00047500 P 09/02/16 47.5 5.80 10.20
BK 160902P00048000 P 09/02/16 48.0 6.10 10.40
BK 160902P00048500 P 09/02/16 48.5 6.80 11.30
BK 160902P00049000 P 09/02/16 49.0 9.00 10.05
BK 160909C00033000 C 09/09/16 33.0 6.50 7.05
BK 160909C00033500 C 09/09/16 33.5 5.70 6.65
BK 160909C00034000 C 09/09/16 34.0 5.20 6.10
BK 160909C00034500 C 09/09/16 34.5 4.60 6.10
BK 160909C00035000 C 09/09/16 35.0 4.00 5.80
BK 160909C00035500 C 09/09/16 35.5 3.40 4.75
BK 160909C00036000 C 09/09/16 36.0 3.60 4.15
BK 160909C00036500 C 09/09/16 36.5 3.10 4.05
BK 160909C00037000 C 09/09/16 37.0 2.85 3.15
BK 160909C00037500 C 09/09/16 37.5 2.46 2.72
BK 160909C00038000 C 09/09/16 38.0 2.09 2.29
BK 160909C00038500 C 09/09/16 38.5 1.73 1.90
BK 160909C00039000 C 09/09/16 39.0 1.40 1.56
BK 160909C00039500 C 09/09/16 39.5 1.10 1.23
BK 160909C00040000 C 09/09/16 40.0 0.85 0.98
BK 160909C00040500 C 09/09/16 40.5 0.63 0.73
BK 160909C00041000 C 09/09/16 41.0 0.41 0.56
BK 160909C00041500 C 09/09/16 41.5 0.26 0.43
BK 160909C00042000 C 09/09/16 42.0 0.13 0.31
BK 160909C00042500 C 09/09/16 42.5 0.02 0.41
BK 160909C00043000 C 09/09/16 43.0 0.02 0.36
BK 160909C00043500 C 09/09/16 43.5 0.01 0.50
BK 160909C00044000 C 09/09/16 44.0 0.01 0.28
BK 160909C00044500 C 09/09/16 44.5 0.00 0.50
BK 160909C00045000 C 09/09/16 45.0 0.00 0.15
BK 160909C00045500 C 09/09/16 45.5 0.00 0.38
BK 160909C00046000 C 09/09/16 46.0 0.00 0.50
BK 160909C00046500 C 09/09/16 46.5 0.00 0.50
BK 160909C00047000 C 09/09/16 47.0 0.00 0.50
BK 160909C00047500 C 09/09/16 47.5 0.00 0.50
BK 160909C00048000 C 09/09/16 48.0 0.00 0.50
BK 160909C00048500 C 09/09/16 48.5 0.00 0.50
BK 160909P00033000 P 09/09/16 33.0 0.02 0.34
BK 160909P00033500 P 09/09/16 33.5 0.02 0.49
BK 160909P00034000 P 09/09/16 34.0 0.01 0.36
BK 160909P00034500 P 09/09/16 34.5 0.04 0.26
BK 160909P00035000 P 09/09/16 35.0 0.07 0.31
BK 160909P00035500 P 09/09/16 35.5 0.11 0.32
BK 160909P00036000 P 09/09/16 36.0 0.11 0.43
BK 160909P00036500 P 09/09/16 36.5 0.23 0.38
BK 160909P00037000 P 09/09/16 37.0 0.32 0.44
BK 160909P00037500 P 09/09/16 37.5 0.37 0.47
BK 160909P00038000 P 09/09/16 38.0 0.47 0.58
BK 160909P00038500 P 09/09/16 38.5 0.59 0.69
BK 160909P00039000 P 09/09/16 39.0 0.75 0.85
BK 160909P00039500 P 09/09/16 39.5 0.95 1.04
BK 160909P00040000 P 09/09/16 40.0 1.17 1.28
BK 160909P00040500 P 09/09/16 40.5 1.42 1.57
BK 160909P00041000 P 09/09/16 41.0 1.71 1.90
BK 160909P00041500 P 09/09/16 41.5 2.04 2.29
BK 160909P00042000 P 09/09/16 42.0 2.29 2.70
BK 160909P00042500 P 09/09/16 42.5 2.85 3.35
BK 160909P00043000 P 09/09/16 43.0 3.20 4.25
BK 160909P00043500 P 09/09/16 43.5 2.16 4.30
BK 160909P00044000 P 09/09/16 44.0 4.15 5.15
BK 160909P00044500 P 09/09/16 44.5 4.60 5.65
BK 160909P00045000 P 09/09/16 45.0 5.10 6.05
BK 160909P00045500 P 09/09/16 45.5 5.60 6.55
BK 160909P00046000 P 09/09/16 46.0 5.95 7.00
BK 160909P00046500 P 09/09/16 46.5 5.80 8.00
BK 160909P00047000 P 09/09/16 47.0 6.30 8.50
BK 160909P00047500 P 09/09/16 47.5 6.80 9.00
BK 160909P00048000 P 09/09/16 48.0 6.10 10.05
BK 160909P00048500 P 09/09/16 48.5 8.35 9.70
BK 160916C00017000 C 09/16/16 17.0 22.40 23.05
BK 160916C00018000 C 09/16/16 18.0 20.25 23.70
BK 160916C00019000 C 09/16/16 19.0 19.25 23.15
BK 160916C00020000 C 09/16/16 20.0 18.20 22.00
BK 160916C00021000 C 09/16/16 21.0 16.90 21.15
BK 160916C00022000 C 09/16/16 22.0 16.50 20.05
BK 160916C00023000 C 09/16/16 23.0 15.20 19.00
BK 160916C00024000 C 09/16/16 24.0 14.00 18.15
BK 160916C00025000 C 09/16/16 25.0 14.25 15.55
BK 160916C00026000 C 09/16/16 26.0 13.25 14.55
BK 160916C00027000 C 09/16/16 27.0 12.25 13.55
BK 160916C00028000 C 09/16/16 28.0 11.25 12.55
BK 160916C00029000 C 09/16/16 29.0 9.20 12.75
BK 160916C00030000 C 09/16/16 30.0 8.90 11.45
BK 160916C00031000 C 09/16/16 31.0 7.60 11.10
BK 160916C00032000 C 09/16/16 32.0 7.50 8.10
BK 160916C00033000 C 09/16/16 33.0 6.55 6.95
BK 160916C00034000 C 09/16/16 34.0 5.55 5.95
BK 160916C00035000 C 09/16/16 35.0 4.65 5.00
BK 160916C00036000 C 09/16/16 36.0 3.75 4.10
BK 160916C00037000 C 09/16/16 37.0 3.00 3.20
BK 160916C00038000 C 09/16/16 38.0 2.26 2.36
BK 160916C00039000 C 09/16/16 39.0 1.58 1.64
BK 160916C00040000 C 09/16/16 40.0 1.00 1.05
BK 160916C00041000 C 09/16/16 41.0 0.58 0.62
BK 160916C00042000 C 09/16/16 42.0 0.28 0.35
BK 160916C00043000 C 09/16/16 43.0 0.12 0.21
BK 160916C00044000 C 09/16/16 44.0 0.04 0.15
BK 160916C00045000 C 09/16/16 45.0 0.03 0.11
BK 160916C00046000 C 09/16/16 46.0 0.01 0.08
BK 160916C00047000 C 09/16/16 47.0 0.00 0.08
BK 160916C00048000 C 09/16/16 48.0 0.00 0.07
BK 160916C00049000 C 09/16/16 49.0 0.00 0.07
BK 160916C00050000 C 09/16/16 50.0 0.00 0.06
BK 160916P00017000 P 09/16/16 17.0 0.00 0.06
BK 160916P00018000 P 09/16/16 18.0 0.00 0.06
BK 160916P00019000 P 09/16/16 19.0 0.00 0.06
BK 160916P00020000 P 09/16/16 20.0 0.00 0.06
BK 160916P00021000 P 09/16/16 21.0 0.00 0.06
BK 160916P00022000 P 09/16/16 22.0 0.00 0.08
BK 160916P00023000 P 09/16/16 23.0 0.00 0.09
BK 160916P00024000 P 09/16/16 24.0 0.00 0.09
BK 160916P00025000 P 09/16/16 25.0 0.00 0.10
BK 160916P00026000 P 09/16/16 26.0 0.00 0.10
BK 160916P00027000 P 09/16/16 27.0 0.01 0.11
BK 160916P00028000 P 09/16/16 28.0 0.01 0.11
BK 160916P00029000 P 09/16/16 29.0 0.02 0.12
BK 160916P00030000 P 09/16/16 30.0 0.03 0.13
BK 160916P00031000 P 09/16/16 31.0 0.04 0.14
BK 160916P00032000 P 09/16/16 32.0 0.06 0.16
BK 160916P00033000 P 09/16/16 33.0 0.08 0.18
BK 160916P00034000 P 09/16/16 34.0 0.13 0.22
BK 160916P00035000 P 09/16/16 35.0 0.21 0.25
BK 160916P00036000 P 09/16/16 36.0 0.28 0.36
BK 160916P00037000 P 09/16/16 37.0 0.41 0.46
BK 160916P00038000 P 09/16/16 38.0 0.62 0.65
BK 160916P00039000 P 09/16/16 39.0 0.91 0.95
BK 160916P00040000 P 09/16/16 40.0 1.33 1.38
BK 160916P00041000 P 09/16/16 41.0 1.88 1.95
BK 160916P00042000 P 09/16/16 42.0 2.60 2.68
BK 160916P00043000 P 09/16/16 43.0 3.40 3.75
BK 160916P00044000 P 09/16/16 44.0 4.30 4.70
BK 160916P00045000 P 09/16/16 45.0 5.25 5.65
BK 160916P00046000 P 09/16/16 46.0 6.25 6.65
BK 160916P00047000 P 09/16/16 47.0 7.20 7.65
BK 160916P00048000 P 09/16/16 48.0 6.70 10.40
BK 160916P00049000 P 09/16/16 49.0 7.75 10.95
BK 160916P00050000 P 09/16/16 50.0 10.05 10.85
BK 161216C00019000 C 12/16/16 19.0 20.35 21.20
BK 161216C00020000 C 12/16/16 20.0 18.95 20.25
BK 161216C00021000 C 12/16/16 21.0 17.95 19.25
BK 161216C00022000 C 12/16/16 22.0 16.95 18.25
BK 161216C00023000 C 12/16/16 23.0 15.95 17.25
BK 161216C00024000 C 12/16/16 24.0 14.95 16.25
BK 161216C00025000 C 12/16/16 25.0 14.20 15.25
BK 161216C00026000 C 12/16/16 26.0 13.20 14.25
BK 161216C00027000 C 12/16/16 27.0 12.25 13.20
BK 161216C00028000 C 12/16/16 28.0 11.35 12.25
BK 161216C00029000 C 12/16/16 29.0 10.25 11.30
BK 161216C00030000 C 12/16/16 30.0 9.60 10.30
BK 161216C00031000 C 12/16/16 31.0 8.70 9.30
BK 161216C00032000 C 12/16/16 32.0 7.80 8.30
BK 161216C00033000 C 12/16/16 33.0 6.90 7.35
BK 161216C00034000 C 12/16/16 34.0 6.05 6.55
BK 161216C00035000 C 12/16/16 35.0 5.20 5.65
BK 161216C00036000 C 12/16/16 36.0 4.55 4.85
BK 161216C00037000 C 12/16/16 37.0 3.80 4.10
BK 161216C00038000 C 12/16/16 38.0 3.10 3.35
BK 161216C00039000 C 12/16/16 39.0 2.47 2.73
BK 161216C00040000 C 12/16/16 40.0 1.93 2.15
BK 161216C00041000 C 12/16/16 41.0 1.47 1.64
BK 161216C00042000 C 12/16/16 42.0 1.10 1.24
BK 161216C00043000 C 12/16/16 43.0 0.79 0.93
BK 161216C00044000 C 12/16/16 44.0 0.56 0.71
BK 161216C00045000 C 12/16/16 45.0 0.39 0.47
BK 161216C00046000 C 12/16/16 46.0 0.20 0.39
BK 161216C00047000 C 12/16/16 47.0 0.12 0.30
BK 161216C00048000 C 12/16/16 48.0 0.07 0.23
BK 161216C00049000 C 12/16/16 49.0 0.04 0.19
BK 161216C00050000 C 12/16/16 50.0 0.01 0.16
BK 161216P00019000 P 12/16/16 19.0 0.01 0.18
BK 161216P00020000 P 12/16/16 20.0 0.01 0.19
BK 161216P00021000 P 12/16/16 21.0 0.05 0.19
BK 161216P00022000 P 12/16/16 22.0 0.06 0.20
BK 161216P00023000 P 12/16/16 23.0 0.07 0.22
BK 161216P00024000 P 12/16/16 24.0 0.09 0.23
BK 161216P00025000 P 12/16/16 25.0 0.10 0.25
BK 161216P00026000 P 12/16/16 26.0 0.12 0.27
BK 161216P00027000 P 12/16/16 27.0 0.15 0.30
BK 161216P00028000 P 12/16/16 28.0 0.18 0.34
BK 161216P00029000 P 12/16/16 29.0 0.22 0.38
BK 161216P00030000 P 12/16/16 30.0 0.27 0.44
BK 161216P00031000 P 12/16/16 31.0 0.34 0.51
BK 161216P00032000 P 12/16/16 32.0 0.42 0.58
BK 161216P00033000 P 12/16/16 33.0 0.52 0.70
BK 161216P00034000 P 12/16/16 34.0 0.68 0.84
BK 161216P00035000 P 12/16/16 35.0 0.82 0.99
BK 161216P00036000 P 12/16/16 36.0 1.06 1.21
BK 161216P00037000 P 12/16/16 37.0 1.33 1.46
BK 161216P00038000 P 12/16/16 38.0 1.59 1.77
BK 161216P00039000 P 12/16/16 39.0 1.98 2.19
BK 161216P00040000 P 12/16/16 40.0 2.42 2.54
BK 161216P00041000 P 12/16/16 41.0 2.95 3.20
BK 161216P00042000 P 12/16/16 42.0 3.50 3.95
BK 161216P00043000 P 12/16/16 43.0 4.15 4.65
BK 161216P00044000 P 12/16/16 44.0 4.85 5.40
BK 161216P00045000 P 12/16/16 45.0 5.70 6.40
BK 161216P00046000 P 12/16/16 46.0 6.60 7.10
BK 161216P00047000 P 12/16/16 47.0 7.45 8.00
BK 161216P00048000 P 12/16/16 48.0 8.35 9.00
BK 161216P00049000 P 12/16/16 49.0 9.20 10.10
BK 161216P00050000 P 12/16/16 50.0 10.20 11.20
BK 170120C00018000 C 01/20/17 18.0 21.35 22.10
BK 170120C00019000 C 01/20/17 19.0 20.20 21.55
BK 170120C00020000 C 01/20/17 20.0 17.50 21.90
BK 170120C00021000 C 01/20/17 21.0 17.95 19.25
BK 170120C00022000 C 01/20/17 22.0 16.95 18.25
BK 170120C00023000 C 01/20/17 23.0 15.95 17.15
BK 170120C00024000 C 01/20/17 24.0 14.95 16.25
BK 170120C00025000 C 01/20/17 25.0 14.45 15.30
BK 170120C00026000 C 01/20/17 26.0 13.30 14.30
BK 170120C00027000 C 01/20/17 27.0 12.35 13.35
BK 170120C00028000 C 01/20/17 28.0 11.40 12.40
BK 170120C00029000 C 01/20/17 29.0 10.55 11.25
BK 170120C00030000 C 01/20/17 30.0 9.80 10.30
BK 170120C00031000 C 01/20/17 31.0 8.85 9.40
BK 170120C00032000 C 01/20/17 32.0 8.00 8.50
BK 170120C00033000 C 01/20/17 33.0 7.15 7.60
BK 170120C00034000 C 01/20/17 34.0 6.35 6.80
BK 170120C00035000 C 01/20/17 35.0 5.65 5.90
BK 170120C00036000 C 01/20/17 36.0 4.75 5.15
BK 170120C00037000 C 01/20/17 37.0 4.05 4.40
BK 170120C00038000 C 01/20/17 38.0 3.50 3.75
BK 170120C00039000 C 01/20/17 39.0 2.94 3.10
BK 170120C00040000 C 01/20/17 40.0 2.45 2.50
BK 170120C00041000 C 01/20/17 41.0 1.95 2.01
BK 170120C00042000 C 01/20/17 42.0 1.47 1.62
BK 170120C00043000 C 01/20/17 43.0 1.14 1.25
BK 170120C00044000 C 01/20/17 44.0 0.85 0.98
BK 170120C00045000 C 01/20/17 45.0 0.61 0.71
BK 170120C00046000 C 01/20/17 46.0 0.43 0.73
BK 170120C00047000 C 01/20/17 47.0 0.32 0.46
BK 170120C00048000 C 01/20/17 48.0 0.23 0.34
BK 170120C00049000 C 01/20/17 49.0 0.14 0.25
BK 170120C00050000 C 01/20/17 50.0 0.06 0.21
BK 170120C00055000 C 01/20/17 55.0 0.00 0.14
BK 170120C00060000 C 01/20/17 60.0 0.00 0.11
BK 170120P00018000 P 01/20/17 18.0 0.03 0.23
BK 170120P00019000 P 01/20/17 19.0 0.04 0.25
BK 170120P00020000 P 01/20/17 20.0 0.08 0.25
BK 170120P00021000 P 01/20/17 21.0 0.07 0.35
BK 170120P00022000 P 01/20/17 22.0 0.12 0.26
BK 170120P00023000 P 01/20/17 23.0 0.14 0.28
BK 170120P00024000 P 01/20/17 24.0 0.17 0.31
BK 170120P00025000 P 01/20/17 25.0 0.17 0.30
BK 170120P00026000 P 01/20/17 26.0 0.23 0.41
BK 170120P00027000 P 01/20/17 27.0 0.27 0.53
BK 170120P00028000 P 01/20/17 28.0 0.38 0.39
BK 170120P00029000 P 01/20/17 29.0 0.38 0.54
BK 170120P00030000 P 01/20/17 30.0 0.52 0.58
BK 170120P00031000 P 01/20/17 31.0 0.54 0.63
BK 170120P00032000 P 01/20/17 32.0 0.66 0.73
BK 170120P00033000 P 01/20/17 33.0 0.85 0.94
BK 170120P00034000 P 01/20/17 34.0 1.01 1.04
BK 170120P00035000 P 01/20/17 35.0 1.21 1.24
BK 170120P00036000 P 01/20/17 36.0 1.39 1.53
BK 170120P00037000 P 01/20/17 37.0 1.64 1.76
BK 170120P00038000 P 01/20/17 38.0 2.04 2.06
BK 170120P00039000 P 01/20/17 39.0 2.32 2.45
BK 170120P00040000 P 01/20/17 40.0 2.79 2.90
BK 170120P00041000 P 01/20/17 41.0 3.25 3.45
BK 170120P00042000 P 01/20/17 42.0 3.80 4.00
BK 170120P00043000 P 01/20/17 43.0 4.50 4.65
BK 170120P00044000 P 01/20/17 44.0 5.15 5.50
BK 170120P00045000 P 01/20/17 45.0 5.90 6.40
BK 170120P00046000 P 01/20/17 46.0 6.75 7.20
BK 170120P00047000 P 01/20/17 47.0 7.60 8.15
BK 170120P00048000 P 01/20/17 48.0 8.50 9.05
BK 170120P00049000 P 01/20/17 49.0 9.30 10.00
BK 170120P00050000 P 01/20/17 50.0 10.20 11.10
BK 170120P00055000 P 01/20/17 55.0 15.20 16.25
BK 170120P00060000 P 01/20/17 60.0 20.00 21.35
BK 170317C00020000 C 03/17/17 20.0 19.00 20.25
BK 170317C00021000 C 03/17/17 21.0 17.95 19.25
BK 170317C00022000 C 03/17/17 22.0 16.95 18.25
BK 170317C00023000 C 03/17/17 23.0 16.00 17.25
BK 170317C00024000 C 03/17/17 24.0 15.00 16.70
BK 170317C00025000 C 03/17/17 25.0 14.35 15.30
BK 170317C00026000 C 03/17/17 26.0 13.35 14.35
BK 170317C00027000 C 03/17/17 27.0 12.65 13.15
BK 170317C00028000 C 03/17/17 28.0 11.45 12.20
BK 170317C00029000 C 03/17/17 29.0 10.80 11.35
BK 170317C00030000 C 03/17/17 30.0 9.75 10.40
BK 170317C00031000 C 03/17/17 31.0 9.00 9.50
BK 170317C00032000 C 03/17/17 32.0 8.10 8.65
BK 170317C00033000 C 03/17/17 33.0 7.25 7.80
BK 170317C00034000 C 03/17/17 34.0 6.45 7.00
BK 170317C00035000 C 03/17/17 35.0 5.70 6.20
BK 170317C00036000 C 03/17/17 36.0 4.95 5.45
BK 170317C00037000 C 03/17/17 37.0 4.35 4.65
BK 170317C00038000 C 03/17/17 38.0 3.75 4.05
BK 170317C00039000 C 03/17/17 39.0 3.15 3.45
BK 170317C00040000 C 03/17/17 40.0 2.63 2.90
BK 170317C00041000 C 03/17/17 41.0 2.15 2.33
BK 170317C00042000 C 03/17/17 42.0 1.74 1.93
BK 170317C00043000 C 03/17/17 43.0 1.39 1.63
BK 170317C00044000 C 03/17/17 44.0 1.01 1.26
BK 170317C00045000 C 03/17/17 45.0 0.78 1.05
BK 170317C00046000 C 03/17/17 46.0 0.62 0.76
BK 170317C00047000 C 03/17/17 47.0 0.38 0.58
BK 170317C00048000 C 03/17/17 48.0 0.24 0.52
BK 170317C00049000 C 03/17/17 49.0 0.18 0.41
BK 170317C00050000 C 03/17/17 50.0 0.12 0.34
BK 170317P00020000 P 03/17/17 20.0 0.12 0.38
BK 170317P00021000 P 03/17/17 21.0 0.14 0.30
BK 170317P00022000 P 03/17/17 22.0 0.16 0.44
BK 170317P00023000 P 03/17/17 23.0 0.19 0.37
BK 170317P00024000 P 03/17/17 24.0 0.22 0.41
BK 170317P00025000 P 03/17/17 25.0 0.25 0.46
BK 170317P00026000 P 03/17/17 26.0 0.30 0.50
BK 170317P00027000 P 03/17/17 27.0 0.35 0.56
BK 170317P00028000 P 03/17/17 28.0 0.42 0.63
BK 170317P00029000 P 03/17/17 29.0 0.49 0.71
BK 170317P00030000 P 03/17/17 30.0 0.58 0.80
BK 170317P00031000 P 03/17/17 31.0 0.69 0.92
BK 170317P00032000 P 03/17/17 32.0 0.82 1.07
BK 170317P00033000 P 03/17/17 33.0 1.04 1.19
BK 170317P00034000 P 03/17/17 34.0 1.23 1.35
BK 170317P00035000 P 03/17/17 35.0 1.43 1.57
BK 170317P00036000 P 03/17/17 36.0 1.65 1.82
BK 170317P00037000 P 03/17/17 37.0 1.94 2.15
BK 170317P00038000 P 03/17/17 38.0 2.34 2.47
BK 170317P00039000 P 03/17/17 39.0 2.71 2.86
BK 170317P00040000 P 03/17/17 40.0 3.15 3.30
BK 170317P00041000 P 03/17/17 41.0 3.65 4.00
BK 170317P00042000 P 03/17/17 42.0 4.15 4.55
BK 170317P00043000 P 03/17/17 43.0 4.80 5.25
BK 170317P00044000 P 03/17/17 44.0 5.45 6.00
BK 170317P00045000 P 03/17/17 45.0 6.20 6.75
BK 170317P00046000 P 03/17/17 46.0 7.00 7.55
BK 170317P00047000 P 03/17/17 47.0 7.85 8.40
BK 170317P00048000 P 03/17/17 48.0 8.70 9.25
BK 170317P00049000 P 03/17/17 49.0 9.60 10.15
BK 170317P00050000 P 03/17/17 50.0 10.55 11.30
BK 180119C00018000 C 01/19/18 18.0 21.10 22.15
BK 180119C00020000 C 01/19/18 20.0 19.15 20.45
BK 180119C00023000 C 01/19/18 23.0 16.65 17.40
BK 180119C00025000 C 01/19/18 25.0 14.80 15.60
BK 180119C00028000 C 01/19/18 28.0 12.20 13.00
BK 180119C00030000 C 01/19/18 30.0 10.55 11.45
BK 180119C00033000 C 01/19/18 33.0 8.15 8.95
BK 180119C00035000 C 01/19/18 35.0 6.60 7.60
BK 180119C00038000 C 01/19/18 38.0 5.30 5.80
BK 180119C00040000 C 01/19/18 40.0 4.30 4.65
BK 180119C00042000 C 01/19/18 42.0 3.40 3.70
BK 180119C00045000 C 01/19/18 45.0 2.11 2.55
BK 180119C00047000 C 01/19/18 47.0 1.49 2.04
BK 180119C00050000 C 01/19/18 50.0 0.70 1.36
BK 180119C00055000 C 01/19/18 55.0 0.35 0.72
BK 180119C00060000 C 01/19/18 60.0 0.07 0.42
BK 180119C00065000 C 01/19/18 65.0 0.01 0.29
BK 180119P00018000 P 01/19/18 18.0 0.35 0.68
BK 180119P00020000 P 01/19/18 20.0 0.46 0.79
BK 180119P00023000 P 01/19/18 23.0 0.67 1.03
BK 180119P00025000 P 01/19/18 25.0 0.87 1.24
BK 180119P00028000 P 01/19/18 28.0 1.27 1.64
BK 180119P00030000 P 01/19/18 30.0 1.73 2.03
BK 180119P00033000 P 01/19/18 33.0 2.45 2.77
BK 180119P00035000 P 01/19/18 35.0 2.92 3.30
BK 180119P00038000 P 01/19/18 38.0 4.10 4.40
BK 180119P00040000 P 01/19/18 40.0 5.00 5.50
BK 180119P00042000 P 01/19/18 42.0 6.05 6.55
BK 180119P00045000 P 01/19/18 45.0 7.70 8.40
BK 180119P00047000 P 01/19/18 47.0 9.10 9.75
BK 180119P00050000 P 01/19/18 50.0 11.40 12.35
BK 180119P00055000 P 01/19/18 55.0 15.70 16.65
BK 180119P00060000 P 01/19/18 60.0 20.45 21.30
BK 180119P00065000 P 01/19/18 65.0 25.05 26.35

OPRA data is delayed 15 minutes.