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 (2015-08-14)Premium Content

Bank Of New York Mellon Corporation (BK)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 150904C00031000 C 09/04/15 31.0 9.25 10.00
BK 150904C00031500 C 09/04/15 31.5 8.60 9.50
BK 150904C00032000 C 09/04/15 32.0 8.20 9.00
BK 150904C00032500 C 09/04/15 32.5 7.65 8.50
BK 150904C00033000 C 09/04/15 33.0 7.10 8.00
BK 150904C00033500 C 09/04/15 33.5 6.60 7.45
BK 150904C00034000 C 09/04/15 34.0 6.20 7.00
BK 150904C00034500 C 09/04/15 34.5 5.60 6.40
BK 150904C00035000 C 09/04/15 35.0 5.15 6.05
BK 150904C00035500 C 09/04/15 35.5 4.75 5.40
BK 150904C00036000 C 09/04/15 36.0 4.25 4.95
BK 150904C00036500 C 09/04/15 36.5 3.75 4.55
BK 150904C00037000 C 09/04/15 37.0 3.30 4.00
BK 150904C00037500 C 09/04/15 37.5 2.80 3.50
BK 150904C00038000 C 09/04/15 38.0 2.32 3.05
BK 150904C00038500 C 09/04/15 38.5 2.08 2.47
BK 150904C00039000 C 09/04/15 39.0 1.63 2.04
BK 150904C00039500 C 09/04/15 39.5 1.32 1.61
BK 150904C00040000 C 09/04/15 40.0 0.99 1.12
BK 150904C00040500 C 09/04/15 40.5 0.66 0.80
BK 150904C00041000 C 09/04/15 41.0 0.44 0.55
BK 150904C00041500 C 09/04/15 41.5 0.24 0.32
BK 150904C00042000 C 09/04/15 42.0 0.10 0.24
BK 150904C00042500 C 09/04/15 42.5 0.02 0.17
BK 150904C00043000 C 09/04/15 43.0 0.00 0.15
BK 150904C00043500 C 09/04/15 43.5 0.00 0.10
BK 150904C00044000 C 09/04/15 44.0 0.00 0.05
BK 150904C00044500 C 09/04/15 44.5 0.00 0.05
BK 150904C00045000 C 09/04/15 45.0 0.00 0.05
BK 150904C00045500 C 09/04/15 45.5 0.00 0.05
BK 150904C00046000 C 09/04/15 46.0 0.00 0.05
BK 150904C00046500 C 09/04/15 46.5 0.00 0.05
BK 150904C00047000 C 09/04/15 47.0 0.00 0.05
BK 150904C00047500 C 09/04/15 47.5 0.00 0.17
BK 150904C00048000 C 09/04/15 48.0 0.00 0.18
BK 150904C00048500 C 09/04/15 48.5 0.00 0.18
BK 150904C00049000 C 09/04/15 49.0 0.00 0.26
BK 150904C00049500 C 09/04/15 49.5 0.00 0.26
BK 150904C00050000 C 09/04/15 50.0 0.00 0.26
BK 150904C00050500 C 09/04/15 50.5 0.00 0.27
BK 150904C00051000 C 09/04/15 51.0 0.00 0.26
BK 150904C00051500 C 09/04/15 51.5 0.00 0.26
BK 150904C00052000 C 09/04/15 52.0 0.00 0.27
BK 150904C00052500 C 09/04/15 52.5 0.00 0.27
BK 150904C00053000 C 09/04/15 53.0 0.00 0.26
BK 150904P00031000 P 09/04/15 31.0 0.00 0.17
BK 150904P00031500 P 09/04/15 31.5 0.00 0.17
BK 150904P00032000 P 09/04/15 32.0 0.00 0.17
BK 150904P00032500 P 09/04/15 32.5 0.00 0.17
BK 150904P00033000 P 09/04/15 33.0 0.00 0.17
BK 150904P00033500 P 09/04/15 33.5 0.00 0.17
BK 150904P00034000 P 09/04/15 34.0 0.00 0.17
BK 150904P00034500 P 09/04/15 34.5 0.00 0.17
BK 150904P00035000 P 09/04/15 35.0 0.00 0.23
BK 150904P00035500 P 09/04/15 35.5 0.00 0.17
BK 150904P00036000 P 09/04/15 36.0 0.00 0.26
BK 150904P00036500 P 09/04/15 36.5 0.00 0.19
BK 150904P00037000 P 09/04/15 37.0 0.03 0.22
BK 150904P00037500 P 09/04/15 37.5 0.00 0.15
BK 150904P00038000 P 09/04/15 38.0 0.06 0.31
BK 150904P00038500 P 09/04/15 38.5 0.11 0.20
BK 150904P00039000 P 09/04/15 39.0 0.15 0.31
BK 150904P00039500 P 09/04/15 39.5 0.26 0.34
BK 150904P00040000 P 09/04/15 40.0 0.38 0.46
BK 150904P00040500 P 09/04/15 40.5 0.55 0.84
BK 150904P00041000 P 09/04/15 41.0 0.76 1.15
BK 150904P00041500 P 09/04/15 41.5 1.04 1.56
BK 150904P00042000 P 09/04/15 42.0 1.36 1.89
BK 150904P00042500 P 09/04/15 42.5 1.73 2.36
BK 150904P00043000 P 09/04/15 43.0 2.14 2.81
BK 150904P00043500 P 09/04/15 43.5 2.60 3.30
BK 150904P00044000 P 09/04/15 44.0 3.10 3.80
BK 150904P00044500 P 09/04/15 44.5 3.55 4.30
BK 150904P00045000 P 09/04/15 45.0 4.10 4.80
BK 150904P00045500 P 09/04/15 45.5 4.60 5.30
BK 150904P00046000 P 09/04/15 46.0 5.00 5.80
BK 150904P00046500 P 09/04/15 46.5 5.45 6.35
BK 150904P00047000 P 09/04/15 47.0 5.95 6.90
BK 150904P00047500 P 09/04/15 47.5 6.50 7.30
BK 150904P00048000 P 09/04/15 48.0 6.80 7.90
BK 150904P00048500 P 09/04/15 48.5 7.45 8.50
BK 150904P00049000 P 09/04/15 49.0 7.95 8.90
BK 150904P00049500 P 09/04/15 49.5 8.55 9.45
BK 150904P00050000 P 09/04/15 50.0 9.05 9.90
BK 150904P00050500 P 09/04/15 50.5 9.65 11.60
BK 150904P00051000 P 09/04/15 51.0 10.15 10.85
BK 150904P00051500 P 09/04/15 51.5 10.65 12.65
BK 150904P00052000 P 09/04/15 52.0 11.15 13.15
BK 150904P00052500 P 09/04/15 52.5 11.65 13.55
BK 150904P00053000 P 09/04/15 53.0 12.15 12.85
BK 150911C00035000 C 09/11/15 35.0 5.25 6.00
BK 150911C00036000 C 09/11/15 36.0 4.30 5.00
BK 150911C00036500 C 09/11/15 36.5 3.80 4.55
BK 150911C00037000 C 09/11/15 37.0 3.30 4.05
BK 150911C00037500 C 09/11/15 37.5 2.90 3.60
BK 150911C00038000 C 09/11/15 38.0 2.44 3.05
BK 150911C00038500 C 09/11/15 38.5 2.13 2.50
BK 150911C00039000 C 09/11/15 39.0 1.87 2.19
BK 150911C00039500 C 09/11/15 39.5 1.54 1.74
BK 150911C00040000 C 09/11/15 40.0 1.05 1.43
BK 150911C00040500 C 09/11/15 40.5 0.86 1.02
BK 150911C00041000 C 09/11/15 41.0 0.59 0.75
BK 150911C00041500 C 09/11/15 41.5 0.37 0.54
BK 150911C00042000 C 09/11/15 42.0 0.22 0.43
BK 150911C00042500 C 09/11/15 42.5 0.15 0.22
BK 150911C00043000 C 09/11/15 43.0 0.05 0.15
BK 150911C00043500 C 09/11/15 43.5 0.02 0.11
BK 150911C00044000 C 09/11/15 44.0 0.00 0.08
BK 150911C00044500 C 09/11/15 44.5 0.00 0.09
BK 150911C00045000 C 09/11/15 45.0 0.00 0.05
BK 150911C00045500 C 09/11/15 45.5 0.00 0.05
BK 150911C00046000 C 09/11/15 46.0 0.00 0.05
BK 150911C00046500 C 09/11/15 46.5 0.00 0.05
BK 150911C00047000 C 09/11/15 47.0 0.00 0.30
BK 150911C00047500 C 09/11/15 47.5 0.00 0.05
BK 150911C00048000 C 09/11/15 48.0 0.00 0.29
BK 150911C00048500 C 09/11/15 48.5 0.00 0.30
BK 150911C00049000 C 09/11/15 49.0 0.00 0.38
BK 150911C00049500 C 09/11/15 49.5 0.00 0.39
BK 150911C00050000 C 09/11/15 50.0 0.00 0.38
BK 150911C00050500 C 09/11/15 50.5 0.00 0.39
BK 150911C00051000 C 09/11/15 51.0 0.00 0.39
BK 150911C00051500 C 09/11/15 51.5 0.00 0.39
BK 150911C00052000 C 09/11/15 52.0 0.00 0.39
BK 150911C00052500 C 09/11/15 52.5 0.00 0.39
BK 150911C00053000 C 09/11/15 53.0 0.00 0.38
BK 150911P00035000 P 09/11/15 35.0 0.00 0.22
BK 150911P00036000 P 09/11/15 36.0 0.00 0.24
BK 150911P00036500 P 09/11/15 36.5 0.00 0.32
BK 150911P00037000 P 09/11/15 37.0 0.03 0.23
BK 150911P00037500 P 09/11/15 37.5 0.07 0.34
BK 150911P00038000 P 09/11/15 38.0 0.18 0.29
BK 150911P00038500 P 09/11/15 38.5 0.23 0.38
BK 150911P00039000 P 09/11/15 39.0 0.31 0.58
BK 150911P00039500 P 09/11/15 39.5 0.43 0.68
BK 150911P00040000 P 09/11/15 40.0 0.57 0.66
BK 150911P00040500 P 09/11/15 40.5 0.74 1.04
BK 150911P00041000 P 09/11/15 41.0 0.96 1.33
BK 150911P00041500 P 09/11/15 41.5 1.21 1.66
BK 150911P00042000 P 09/11/15 42.0 1.52 2.01
BK 150911P00042500 P 09/11/15 42.5 1.85 2.46
BK 150911P00043000 P 09/11/15 43.0 2.20 2.87
BK 150911P00043500 P 09/11/15 43.5 2.65 3.40
BK 150911P00044000 P 09/11/15 44.0 3.15 3.80
BK 150911P00044500 P 09/11/15 44.5 3.60 4.30
BK 150911P00045000 P 09/11/15 45.0 4.10 4.80
BK 150911P00045500 P 09/11/15 45.5 4.60 5.30
BK 150911P00046000 P 09/11/15 46.0 5.05 5.80
BK 150911P00046500 P 09/11/15 46.5 5.50 6.35
BK 150911P00047000 P 09/11/15 47.0 5.95 6.85
BK 150911P00047500 P 09/11/15 47.5 6.50 7.35
BK 150911P00048000 P 09/11/15 48.0 6.95 7.95
BK 150911P00048500 P 09/11/15 48.5 7.45 8.50
BK 150911P00049000 P 09/11/15 49.0 7.95 9.00
BK 150911P00049500 P 09/11/15 49.5 8.45 9.50
BK 150911P00050000 P 09/11/15 50.0 9.00 9.95
BK 150911P00050500 P 09/11/15 50.5 9.55 11.55
BK 150911P00051000 P 09/11/15 51.0 10.05 12.15
BK 150911P00051500 P 09/11/15 51.5 10.55 12.60
BK 150911P00052000 P 09/11/15 52.0 11.05 11.95
BK 150911P00052500 P 09/11/15 52.5 11.55 12.45
BK 150911P00053000 P 09/11/15 53.0 12.05 12.95
BK 150918C00021000 C 09/18/15 21.0 19.25 19.90
BK 150918C00022000 C 09/18/15 22.0 18.10 18.95
BK 150918C00023000 C 09/18/15 23.0 17.25 17.85
BK 150918C00024000 C 09/18/15 24.0 16.30 16.95
BK 150918C00025000 C 09/18/15 25.0 15.30 15.95
BK 150918C00026000 C 09/18/15 26.0 14.30 14.85
BK 150918C00027000 C 09/18/15 27.0 13.30 13.85
BK 150918C00028000 C 09/18/15 28.0 12.30 12.85
BK 150918C00029000 C 09/18/15 29.0 11.30 11.85
BK 150918C00030000 C 09/18/15 30.0 10.30 10.85
BK 150918C00031000 C 09/18/15 31.0 9.30 9.85
BK 150918C00032000 C 09/18/15 32.0 8.10 8.95
BK 150918C00033000 C 09/18/15 33.0 7.25 7.95
BK 150918C00033500 C 09/18/15 33.5 6.85 7.45
BK 150918C00034000 C 09/18/15 34.0 6.35 7.00
BK 150918C00034500 C 09/18/15 34.5 5.85 6.50
BK 150918C00035000 C 09/18/15 35.0 5.35 6.00
BK 150918C00035500 C 09/18/15 35.5 4.75 5.55
BK 150918C00036000 C 09/18/15 36.0 4.45 5.05
BK 150918C00036500 C 09/18/15 36.5 3.95 4.55
BK 150918C00037000 C 09/18/15 37.0 3.50 4.15
BK 150918C00037500 C 09/18/15 37.5 3.15 3.60
BK 150918C00038000 C 09/18/15 38.0 2.80 3.15
BK 150918C00038500 C 09/18/15 38.5 2.54 2.68
BK 150918C00039000 C 09/18/15 39.0 2.15 2.26
BK 150918C00039500 C 09/18/15 39.5 1.71 1.89
BK 150918C00040000 C 09/18/15 40.0 1.43 1.58
BK 150918C00040500 C 09/18/15 40.5 1.12 1.22
BK 150918C00041000 C 09/18/15 41.0 0.86 0.96
BK 150918C00041500 C 09/18/15 41.5 0.62 0.74
BK 150918C00042000 C 09/18/15 42.0 0.45 0.53
BK 150918C00042500 C 09/18/15 42.5 0.29 0.38
BK 150918C00043000 C 09/18/15 43.0 0.23 0.25
BK 150918C00043500 C 09/18/15 43.5 0.04 0.23
BK 150918C00044000 C 09/18/15 44.0 0.05 0.20
BK 150918C00044500 C 09/18/15 44.5 0.01 0.18
BK 150918C00045000 C 09/18/15 45.0 0.00 0.09
BK 150918C00045500 C 09/18/15 45.5 0.00 0.15
BK 150918C00046000 C 09/18/15 46.0 0.00 0.10
BK 150918C00046500 C 09/18/15 46.5 0.00 0.14
BK 150918C00047000 C 09/18/15 47.0 0.00 0.14
BK 150918C00047500 C 09/18/15 47.5 0.00 0.14
BK 150918C00048000 C 09/18/15 48.0 0.00 0.14
BK 150918C00048500 C 09/18/15 48.5 0.00 0.14
BK 150918C00049000 C 09/18/15 49.0 0.00 0.15
BK 150918C00049500 C 09/18/15 49.5 0.00 0.13
BK 150918C00050000 C 09/18/15 50.0 0.00 0.14
BK 150918C00050500 C 09/18/15 50.5 0.00 0.14
BK 150918C00051000 C 09/18/15 51.0 0.00 0.14
BK 150918C00051500 C 09/18/15 51.5 0.00 0.14
BK 150918C00052000 C 09/18/15 52.0 0.00 0.14
BK 150918C00052500 C 09/18/15 52.5 0.00 0.14
BK 150918C00053000 C 09/18/15 53.0 0.00 0.14
BK 150918C00055000 C 09/18/15 55.0 0.00 0.14
BK 150918P00021000 P 09/18/15 21.0 0.00 0.16
BK 150918P00022000 P 09/18/15 22.0 0.00 0.17
BK 150918P00023000 P 09/18/15 23.0 0.00 0.18
BK 150918P00024000 P 09/18/15 24.0 0.00 0.19
BK 150918P00025000 P 09/18/15 25.0 0.00 0.18
BK 150918P00026000 P 09/18/15 26.0 0.00 0.19
BK 150918P00027000 P 09/18/15 27.0 0.00 0.19
BK 150918P00028000 P 09/18/15 28.0 0.00 0.19
BK 150918P00029000 P 09/18/15 29.0 0.01 0.19
BK 150918P00030000 P 09/18/15 30.0 0.01 0.19
BK 150918P00031000 P 09/18/15 31.0 0.01 0.19
BK 150918P00032000 P 09/18/15 32.0 0.01 0.21
BK 150918P00033000 P 09/18/15 33.0 0.02 0.22
BK 150918P00033500 P 09/18/15 33.5 0.03 0.21
BK 150918P00034000 P 09/18/15 34.0 0.01 0.24
BK 150918P00034500 P 09/18/15 34.5 0.02 0.25
BK 150918P00035000 P 09/18/15 35.0 0.04 0.26
BK 150918P00035500 P 09/18/15 35.5 0.07 0.28
BK 150918P00036000 P 09/18/15 36.0 0.10 0.26
BK 150918P00036500 P 09/18/15 36.5 0.10 0.28
BK 150918P00037000 P 09/18/15 37.0 0.22 0.27
BK 150918P00037500 P 09/18/15 37.5 0.25 0.32
BK 150918P00038000 P 09/18/15 38.0 0.32 0.38
BK 150918P00038500 P 09/18/15 38.5 0.40 0.47
BK 150918P00039000 P 09/18/15 39.0 0.51 0.58
BK 150918P00039500 P 09/18/15 39.5 0.62 0.71
BK 150918P00040000 P 09/18/15 40.0 0.79 0.87
BK 150918P00040500 P 09/18/15 40.5 0.97 1.08
BK 150918P00041000 P 09/18/15 41.0 1.20 1.31
BK 150918P00041500 P 09/18/15 41.5 1.45 1.57
BK 150918P00042000 P 09/18/15 42.0 1.75 1.90
BK 150918P00042500 P 09/18/15 42.5 2.08 2.46
BK 150918P00043000 P 09/18/15 43.0 2.48 2.96
BK 150918P00043500 P 09/18/15 43.5 2.75 3.40
BK 150918P00044000 P 09/18/15 44.0 3.20 3.85
BK 150918P00044500 P 09/18/15 44.5 3.70 4.35
BK 150918P00045000 P 09/18/15 45.0 4.15 4.80
BK 150918P00045500 P 09/18/15 45.5 4.60 5.30
BK 150918P00046000 P 09/18/15 46.0 5.10 5.80
BK 150918P00046500 P 09/18/15 46.5 5.50 6.30
BK 150918P00047000 P 09/18/15 47.0 6.15 6.80
BK 150918P00047500 P 09/18/15 47.5 6.50 7.35
BK 150918P00048000 P 09/18/15 48.0 7.00 7.90
BK 150918P00048500 P 09/18/15 48.5 7.50 8.45
BK 150918P00049000 P 09/18/15 49.0 8.20 8.80
BK 150918P00049500 P 09/18/15 49.5 8.50 9.40
BK 150918P00050000 P 09/18/15 50.0 9.20 9.80
BK 150918P00050500 P 09/18/15 50.5 9.70 10.30
BK 150918P00051000 P 09/18/15 51.0 10.20 10.80
BK 150918P00051500 P 09/18/15 51.5 10.70 11.30
BK 150918P00052000 P 09/18/15 52.0 11.20 11.80
BK 150918P00052500 P 09/18/15 52.5 11.70 12.30
BK 150918P00053000 P 09/18/15 53.0 12.20 12.80
BK 150918P00055000 P 09/18/15 55.0 13.45 15.25
BK 150925C00030000 C 09/25/15 30.0 10.30 10.95
BK 150925C00035000 C 09/25/15 35.0 5.40 6.05
BK 150925C00036000 C 09/25/15 36.0 4.50 5.10
BK 150925C00036500 C 09/25/15 36.5 3.95 4.65
BK 150925C00037000 C 09/25/15 37.0 3.60 4.25
BK 150925C00037500 C 09/25/15 37.5 3.10 3.80
BK 150925C00038000 C 09/25/15 38.0 2.73 3.40
BK 150925C00038500 C 09/25/15 38.5 2.46 2.99
BK 150925C00039000 C 09/25/15 39.0 2.06 2.48
BK 150925C00039500 C 09/25/15 39.5 1.69 2.13
BK 150925C00040000 C 09/25/15 40.0 1.39 1.79
BK 150925C00040500 C 09/25/15 40.5 1.13 1.49
BK 150925C00041000 C 09/25/15 41.0 0.87 1.19
BK 150925C00041500 C 09/25/15 41.5 0.63 0.92
BK 150925C00042000 C 09/25/15 42.0 0.45 0.73
BK 150925C00042500 C 09/25/15 42.5 0.32 0.53
BK 150925C00043000 C 09/25/15 43.0 0.21 0.42
BK 150925C00043500 C 09/25/15 43.5 0.11 0.30
BK 150925C00044000 C 09/25/15 44.0 0.05 0.24
BK 150925C00044500 C 09/25/15 44.5 0.03 0.22
BK 150925C00045000 C 09/25/15 45.0 0.01 0.19
BK 150925C00045500 C 09/25/15 45.5 0.00 0.18
BK 150925C00046000 C 09/25/15 46.0 0.00 0.16
BK 150925C00046500 C 09/25/15 46.5 0.00 0.16
BK 150925C00047000 C 09/25/15 47.0 0.00 0.15
BK 150925C00047500 C 09/25/15 47.5 0.00 0.14
BK 150925C00048000 C 09/25/15 48.0 0.00 0.15
BK 150925C00048500 C 09/25/15 48.5 0.00 0.15
BK 150925C00049000 C 09/25/15 49.0 0.00 0.14
BK 150925C00049500 C 09/25/15 49.5 0.00 0.15
BK 150925C00050000 C 09/25/15 50.0 0.00 0.14
BK 150925C00050500 C 09/25/15 50.5 0.00 0.14
BK 150925C00051000 C 09/25/15 51.0 0.00 0.13
BK 150925C00051500 C 09/25/15 51.5 0.00 0.14
BK 150925C00052000 C 09/25/15 52.0 0.00 0.14
BK 150925C00052500 C 09/25/15 52.5 0.00 0.14
BK 150925C00053000 C 09/25/15 53.0 0.00 0.14
BK 150925P00030000 P 09/25/15 30.0 0.00 0.21
BK 150925P00035000 P 09/25/15 35.0 0.09 0.29
BK 150925P00036000 P 09/25/15 36.0 0.16 0.32
BK 150925P00036500 P 09/25/15 36.5 0.19 0.39
BK 150925P00037000 P 09/25/15 37.0 0.25 0.44
BK 150925P00037500 P 09/25/15 37.5 0.31 0.51
BK 150925P00038000 P 09/25/15 38.0 0.37 0.60
BK 150925P00038500 P 09/25/15 38.5 0.43 0.70
BK 150925P00039000 P 09/25/15 39.0 0.53 0.82
BK 150925P00039500 P 09/25/15 39.5 0.72 0.96
BK 150925P00040000 P 09/25/15 40.0 0.83 1.14
BK 150925P00040500 P 09/25/15 40.5 1.09 1.42
BK 150925P00041000 P 09/25/15 41.0 1.27 1.65
BK 150925P00041500 P 09/25/15 41.5 1.55 1.97
BK 150925P00042000 P 09/25/15 42.0 1.88 2.33
BK 150925P00042500 P 09/25/15 42.5 2.06 2.66
BK 150925P00043000 P 09/25/15 43.0 2.45 3.05
BK 150925P00043500 P 09/25/15 43.5 2.86 3.50
BK 150925P00044000 P 09/25/15 44.0 3.25 3.90
BK 150925P00044500 P 09/25/15 44.5 3.65 4.40
BK 150925P00045000 P 09/25/15 45.0 4.15 4.90
BK 150925P00045500 P 09/25/15 45.5 4.65 5.35
BK 150925P00046000 P 09/25/15 46.0 5.00 5.90
BK 150925P00046500 P 09/25/15 46.5 5.50 6.40
BK 150925P00047000 P 09/25/15 47.0 6.00 6.85
BK 150925P00047500 P 09/25/15 47.5 6.50 7.40
BK 150925P00048000 P 09/25/15 48.0 6.95 7.90
BK 150925P00048500 P 09/25/15 48.5 7.35 8.45
BK 150925P00049000 P 09/25/15 49.0 7.70 8.95
BK 150925P00049500 P 09/25/15 49.5 8.45 9.50
BK 150925P00050000 P 09/25/15 50.0 8.95 9.95
BK 150925P00050500 P 09/25/15 50.5 9.70 10.30
BK 150925P00051000 P 09/25/15 51.0 10.20 10.80
BK 150925P00051500 P 09/25/15 51.5 10.70 11.30
BK 150925P00052000 P 09/25/15 52.0 11.20 11.80
BK 150925P00052500 P 09/25/15 52.5 11.70 12.30
BK 150925P00053000 P 09/25/15 53.0 11.70 13.00
BK 151002C00030000 C 10/02/15 30.0 10.30 10.95
BK 151002C00035000 C 10/02/15 35.0 5.45 6.25
BK 151002C00036000 C 10/02/15 36.0 4.55 5.15
BK 151002C00036500 C 10/02/15 36.5 4.10 4.70
BK 151002C00037000 C 10/02/15 37.0 3.65 4.25
BK 151002C00037500 C 10/02/15 37.5 3.25 3.85
BK 151002C00038000 C 10/02/15 38.0 2.85 3.45
BK 151002C00038500 C 10/02/15 38.5 2.53 2.98
BK 151002C00039000 C 10/02/15 39.0 2.14 2.69
BK 151002C00039500 C 10/02/15 39.5 1.77 2.15
BK 151002C00040000 C 10/02/15 40.0 1.48 1.80
BK 151002C00040500 C 10/02/15 40.5 1.36 1.53
BK 151002C00041000 C 10/02/15 41.0 1.07 1.24
BK 151002C00041500 C 10/02/15 41.5 0.72 0.97
BK 151002C00042000 C 10/02/15 42.0 0.52 0.78
BK 151002C00042500 C 10/02/15 42.5 0.39 0.63
BK 151002C00043000 C 10/02/15 43.0 0.27 0.50
BK 151002C00043500 C 10/02/15 43.5 0.16 0.37
BK 151002C00044000 C 10/02/15 44.0 0.08 0.29
BK 151002C00044500 C 10/02/15 44.5 0.07 0.36
BK 151002C00045000 C 10/02/15 45.0 0.02 0.24
BK 151002C00045500 C 10/02/15 45.5 0.03 0.20
BK 151002C00046000 C 10/02/15 46.0 0.00 0.25
BK 151002C00046500 C 10/02/15 46.5 0.00 0.25
BK 151002C00047000 C 10/02/15 47.0 0.00 0.25
BK 151002C00047500 C 10/02/15 47.5 0.00 0.25
BK 151002C00048000 C 10/02/15 48.0 0.00 0.25
BK 151002C00048500 C 10/02/15 48.5 0.00 0.25
BK 151002C00049000 C 10/02/15 49.0 0.00 0.27
BK 151002C00049500 C 10/02/15 49.5 0.00 0.27
BK 151002C00050000 C 10/02/15 50.0 0.00 0.27
BK 151002C00050500 C 10/02/15 50.5 0.00 0.27
BK 151002C00051000 C 10/02/15 51.0 0.00 0.27
BK 151002C00051500 C 10/02/15 51.5 0.00 0.27
BK 151002C00052000 C 10/02/15 52.0 0.00 0.27
BK 151002C00052500 C 10/02/15 52.5 0.00 0.27
BK 151002C00053000 C 10/02/15 53.0 0.00 0.27
BK 151002P00030000 P 10/02/15 30.0 0.00 0.21
BK 151002P00035000 P 10/02/15 35.0 0.13 0.45
BK 151002P00036000 P 10/02/15 36.0 0.22 0.39
BK 151002P00036500 P 10/02/15 36.5 0.23 0.45
BK 151002P00037000 P 10/02/15 37.0 0.31 0.50
BK 151002P00037500 P 10/02/15 37.5 0.37 0.58
BK 151002P00038000 P 10/02/15 38.0 0.44 0.65
BK 151002P00038500 P 10/02/15 38.5 0.52 0.76
BK 151002P00039000 P 10/02/15 39.0 0.64 0.90
BK 151002P00039500 P 10/02/15 39.5 0.81 1.04
BK 151002P00040000 P 10/02/15 40.0 1.00 1.21
BK 151002P00040500 P 10/02/15 40.5 1.13 1.41
BK 151002P00041000 P 10/02/15 41.0 1.39 1.61
BK 151002P00041500 P 10/02/15 41.5 1.64 1.92
BK 151002P00042000 P 10/02/15 42.0 1.98 2.40
BK 151002P00042500 P 10/02/15 42.5 2.11 2.74
BK 151002P00043000 P 10/02/15 43.0 2.53 3.15
BK 151002P00043500 P 10/02/15 43.5 2.93 3.60
BK 151002P00044000 P 10/02/15 44.0 3.35 3.95
BK 151002P00044500 P 10/02/15 44.5 3.75 4.45
BK 151002P00045000 P 10/02/15 45.0 4.15 4.90
BK 151002P00045500 P 10/02/15 45.5 4.65 5.35
BK 151002P00046000 P 10/02/15 46.0 5.05 5.90
BK 151002P00046500 P 10/02/15 46.5 5.50 6.35
BK 151002P00047000 P 10/02/15 47.0 6.00 6.85
BK 151002P00047500 P 10/02/15 47.5 6.45 7.35
BK 151002P00048000 P 10/02/15 48.0 7.00 7.80
BK 151002P00048500 P 10/02/15 48.5 7.45 8.45
BK 151002P00049000 P 10/02/15 49.0 8.00 8.95
BK 151002P00049500 P 10/02/15 49.5 8.45 9.30
BK 151002P00050000 P 10/02/15 50.0 8.95 9.95
BK 151002P00050500 P 10/02/15 50.5 8.45 11.65
BK 151002P00051000 P 10/02/15 51.0 10.15 10.85
BK 151002P00051500 P 10/02/15 51.5 9.40 12.65
BK 151002P00052000 P 10/02/15 52.0 9.90 13.25
BK 151002P00052500 P 10/02/15 52.5 10.40 13.60
BK 151002P00053000 P 10/02/15 53.0 11.60 12.85
BK 151009C00030000 C 10/09/15 30.0 10.05 11.65
BK 151009C00031000 C 10/09/15 31.0 9.30 9.95
BK 151009C00031500 C 10/09/15 31.5 8.85 9.45
BK 151009C00032000 C 10/09/15 32.0 8.35 9.10
BK 151009C00032500 C 10/09/15 32.5 7.85 8.70
BK 151009C00033000 C 10/09/15 33.0 7.25 8.15
BK 151009C00033500 C 10/09/15 33.5 6.90 7.65
BK 151009C00034000 C 10/09/15 34.0 6.40 7.15
BK 151009C00034500 C 10/09/15 34.5 5.95 6.65
BK 151009C00035000 C 10/09/15 35.0 5.50 6.15
BK 151009C00035500 C 10/09/15 35.5 5.05 5.70
BK 151009C00036000 C 10/09/15 36.0 4.55 5.25
BK 151009C00036500 C 10/09/15 36.5 4.15 4.80
BK 151009C00037000 C 10/09/15 37.0 3.70 4.35
BK 151009C00037500 C 10/09/15 37.5 3.30 3.95
BK 151009C00038000 C 10/09/15 38.0 2.90 3.55
BK 151009C00038500 C 10/09/15 38.5 2.60 3.15
BK 151009C00039000 C 10/09/15 39.0 2.22 2.62
BK 151009C00039500 C 10/09/15 39.5 1.85 2.28
BK 151009C00040000 C 10/09/15 40.0 1.62 1.97
BK 151009C00040500 C 10/09/15 40.5 1.46 1.63
BK 151009C00041000 C 10/09/15 41.0 1.14 1.36
BK 151009C00041500 C 10/09/15 41.5 0.86 1.10
BK 151009C00042000 C 10/09/15 42.0 0.68 0.86
BK 151009C00042500 C 10/09/15 42.5 0.45 0.69
BK 151009C00043000 C 10/09/15 43.0 0.32 0.61
BK 151009C00043500 C 10/09/15 43.5 0.14 0.48
BK 151009C00044000 C 10/09/15 44.0 0.21 0.33
BK 151009C00044500 C 10/09/15 44.5 0.11 0.46
BK 151009C00045000 C 10/09/15 45.0 0.05 0.39
BK 151009C00045500 C 10/09/15 45.5 0.02 0.44
BK 151009C00046000 C 10/09/15 46.0 0.00 0.33
BK 151009C00046500 C 10/09/15 46.5 0.00 0.31
BK 151009C00047000 C 10/09/15 47.0 0.00 0.39
BK 151009C00047500 C 10/09/15 47.5 0.00 0.29
BK 151009C00048000 C 10/09/15 48.0 0.00 0.29
BK 151009C00048500 C 10/09/15 48.5 0.00 0.28
BK 151009P00030000 P 10/09/15 30.0 0.00 0.36
BK 151009P00031000 P 10/09/15 31.0 0.01 0.46
BK 151009P00031500 P 10/09/15 31.5 0.02 0.47
BK 151009P00032000 P 10/09/15 32.0 0.03 0.47
BK 151009P00032500 P 10/09/15 32.5 0.08 0.48
BK 151009P00033000 P 10/09/15 33.0 0.02 0.49
BK 151009P00033500 P 10/09/15 33.5 0.07 0.49
BK 151009P00034000 P 10/09/15 34.0 0.04 0.49
BK 151009P00034500 P 10/09/15 34.5 0.06 0.49
BK 151009P00035000 P 10/09/15 35.0 0.05 0.49
BK 151009P00035500 P 10/09/15 35.5 0.12 0.44
BK 151009P00036000 P 10/09/15 36.0 0.18 0.46
BK 151009P00036500 P 10/09/15 36.5 0.28 0.55
BK 151009P00037000 P 10/09/15 37.0 0.34 0.62
BK 151009P00037500 P 10/09/15 37.5 0.43 0.62
BK 151009P00038000 P 10/09/15 38.0 0.55 0.72
BK 151009P00038500 P 10/09/15 38.5 0.64 0.83
BK 151009P00039000 P 10/09/15 39.0 0.78 0.96
BK 151009P00039500 P 10/09/15 39.5 0.93 1.11
BK 151009P00040000 P 10/09/15 40.0 1.10 1.29
BK 151009P00040500 P 10/09/15 40.5 1.28 1.45
BK 151009P00041000 P 10/09/15 41.0 1.51 1.67
BK 151009P00041500 P 10/09/15 41.5 1.70 1.98
BK 151009P00042000 P 10/09/15 42.0 2.03 2.45
BK 151009P00042500 P 10/09/15 42.5 2.29 2.80
BK 151009P00043000 P 10/09/15 43.0 2.58 3.20
BK 151009P00043500 P 10/09/15 43.5 2.96 3.60
BK 151009P00044000 P 10/09/15 44.0 3.35 4.10
BK 151009P00044500 P 10/09/15 44.5 3.80 4.50
BK 151009P00045000 P 10/09/15 45.0 4.25 4.95
BK 151009P00045500 P 10/09/15 45.5 4.70 5.45
BK 151009P00046000 P 10/09/15 46.0 5.10 5.90
BK 151009P00046500 P 10/09/15 46.5 5.55 6.45
BK 151009P00047000 P 10/09/15 47.0 6.00 6.90
BK 151009P00047500 P 10/09/15 47.5 6.50 7.35
BK 151009P00048000 P 10/09/15 48.0 7.00 7.85
BK 151009P00048500 P 10/09/15 48.5 7.50 8.45
BK 151016C00026000 C 10/16/15 26.0 13.95 14.95
BK 151016C00027000 C 10/16/15 27.0 13.30 13.90
BK 151016C00028000 C 10/16/15 28.0 12.35 12.90
BK 151016C00029000 C 10/16/15 29.0 11.35 11.90
BK 151016C00030000 C 10/16/15 30.0 10.35 10.90
BK 151016C00031000 C 10/16/15 31.0 9.35 9.95
BK 151016C00032000 C 10/16/15 32.0 8.40 9.05
BK 151016C00033000 C 10/16/15 33.0 7.45 8.10
BK 151016C00034000 C 10/16/15 34.0 6.45 7.15
BK 151016C00035000 C 10/16/15 35.0 5.60 6.15
BK 151016C00036000 C 10/16/15 36.0 4.65 5.25
BK 151016C00037000 C 10/16/15 37.0 3.85 4.40
BK 151016C00038000 C 10/16/15 38.0 3.05 3.60
BK 151016C00039000 C 10/16/15 39.0 2.51 2.75
BK 151016C00040000 C 10/16/15 40.0 1.83 2.05
BK 151016C00041000 C 10/16/15 41.0 1.34 1.48
BK 151016C00042000 C 10/16/15 42.0 0.77 0.99
BK 151016C00043000 C 10/16/15 43.0 0.42 0.71
BK 151016C00044000 C 10/16/15 44.0 0.21 0.43
BK 151016C00045000 C 10/16/15 45.0 0.11 0.27
BK 151016C00046000 C 10/16/15 46.0 0.04 0.23
BK 151016C00047000 C 10/16/15 47.0 0.00 0.19
BK 151016C00048000 C 10/16/15 48.0 0.00 0.16
BK 151016C00049000 C 10/16/15 49.0 0.00 0.16
BK 151016C00050000 C 10/16/15 50.0 0.00 0.15
BK 151016C00055000 C 10/16/15 55.0 0.00 0.14
BK 151016C00060000 C 10/16/15 60.0 0.00 0.14
BK 151016P00026000 P 10/16/15 26.0 0.00 0.21
BK 151016P00027000 P 10/16/15 27.0 0.01 0.21
BK 151016P00028000 P 10/16/15 28.0 0.02 0.22
BK 151016P00029000 P 10/16/15 29.0 0.02 0.22
BK 151016P00030000 P 10/16/15 30.0 0.04 0.25
BK 151016P00031000 P 10/16/15 31.0 0.04 0.25
BK 151016P00032000 P 10/16/15 32.0 0.07 0.27
BK 151016P00033000 P 10/16/15 33.0 0.10 0.30
BK 151016P00034000 P 10/16/15 34.0 0.15 0.35
BK 151016P00035000 P 10/16/15 35.0 0.25 0.40
BK 151016P00036000 P 10/16/15 36.0 0.38 0.45
BK 151016P00037000 P 10/16/15 37.0 0.50 0.60
BK 151016P00038000 P 10/16/15 38.0 0.68 0.76
BK 151016P00039000 P 10/16/15 39.0 0.92 1.06
BK 151016P00040000 P 10/16/15 40.0 1.24 1.33
BK 151016P00041000 P 10/16/15 41.0 1.66 1.76
BK 151016P00042000 P 10/16/15 42.0 2.18 2.56
BK 151016P00043000 P 10/16/15 43.0 2.71 3.30
BK 151016P00044000 P 10/16/15 44.0 3.40 4.05
BK 151016P00045000 P 10/16/15 45.0 4.25 5.00
BK 151016P00046000 P 10/16/15 46.0 5.10 5.85
BK 151016P00047000 P 10/16/15 47.0 6.10 6.90
BK 151016P00048000 P 10/16/15 48.0 7.05 7.90
BK 151016P00049000 P 10/16/15 49.0 8.00 8.90
BK 151016P00050000 P 10/16/15 50.0 8.95 9.95
BK 151016P00055000 P 10/16/15 55.0 14.20 14.80
BK 151016P00060000 P 10/16/15 60.0 19.20 19.80
BK 151218C00025000 C 12/18/15 25.0 14.95 16.55
BK 151218C00026000 C 12/18/15 26.0 14.35 15.40
BK 151218C00027000 C 12/18/15 27.0 13.35 14.50
BK 151218C00028000 C 12/18/15 28.0 12.35 13.05
BK 151218C00029000 C 12/18/15 29.0 11.40 12.05
BK 151218C00030000 C 12/18/15 30.0 10.20 11.30
BK 151218C00031000 C 12/18/15 31.0 9.50 10.20
BK 151218C00032000 C 12/18/15 32.0 8.55 9.25
BK 151218C00033000 C 12/18/15 33.0 7.60 8.30
BK 151218C00034000 C 12/18/15 34.0 6.70 7.40
BK 151218C00035000 C 12/18/15 35.0 5.85 6.45
BK 151218C00036000 C 12/18/15 36.0 5.05 5.70
BK 151218C00037000 C 12/18/15 37.0 4.20 4.90
BK 151218C00038000 C 12/18/15 38.0 3.55 4.15
BK 151218C00039000 C 12/18/15 39.0 2.85 3.30
BK 151218C00040000 C 12/18/15 40.0 2.23 2.66
BK 151218C00041000 C 12/18/15 41.0 1.93 2.05
BK 151218C00042000 C 12/18/15 42.0 1.31 1.68
BK 151218C00043000 C 12/18/15 43.0 0.96 1.26
BK 151218C00044000 C 12/18/15 44.0 0.65 0.97
BK 151218C00045000 C 12/18/15 45.0 0.40 0.74
BK 151218C00046000 C 12/18/15 46.0 0.22 0.51
BK 151218C00047000 C 12/18/15 47.0 0.10 0.39
BK 151218C00048000 C 12/18/15 48.0 0.04 0.30
BK 151218C00049000 C 12/18/15 49.0 0.03 0.28
BK 151218C00050000 C 12/18/15 50.0 0.00 0.24
BK 151218C00055000 C 12/18/15 55.0 0.00 0.18
BK 151218P00025000 P 12/18/15 25.0 0.03 0.29
BK 151218P00026000 P 12/18/15 26.0 0.05 0.31
BK 151218P00027000 P 12/18/15 27.0 0.07 0.31
BK 151218P00028000 P 12/18/15 28.0 0.09 0.35
BK 151218P00029000 P 12/18/15 29.0 0.10 0.37
BK 151218P00030000 P 12/18/15 30.0 0.13 0.41
BK 151218P00031000 P 12/18/15 31.0 0.18 0.45
BK 151218P00032000 P 12/18/15 32.0 0.23 0.52
BK 151218P00033000 P 12/18/15 33.0 0.34 0.58
BK 151218P00034000 P 12/18/15 34.0 0.42 0.68
BK 151218P00035000 P 12/18/15 35.0 0.63 0.76
BK 151218P00036000 P 12/18/15 36.0 0.76 0.98
BK 151218P00037000 P 12/18/15 37.0 0.91 1.22
BK 151218P00038000 P 12/18/15 38.0 1.17 1.42
BK 151218P00039000 P 12/18/15 39.0 1.43 1.82
BK 151218P00040000 P 12/18/15 40.0 1.84 2.19
BK 151218P00041000 P 12/18/15 41.0 2.28 2.63
BK 151218P00042000 P 12/18/15 42.0 2.78 3.30
BK 151218P00043000 P 12/18/15 43.0 3.35 3.95
BK 151218P00044000 P 12/18/15 44.0 4.05 4.65
BK 151218P00045000 P 12/18/15 45.0 4.80 5.40
BK 151218P00046000 P 12/18/15 46.0 5.60 6.25
BK 151218P00047000 P 12/18/15 47.0 6.35 7.30
BK 151218P00048000 P 12/18/15 48.0 7.25 8.30
BK 151218P00049000 P 12/18/15 49.0 8.20 9.05
BK 151218P00050000 P 12/18/15 50.0 9.10 10.70
BK 151218P00055000 P 12/18/15 55.0 13.95 15.35
BK 160115C00018000 C 01/15/16 18.0 22.10 23.00
BK 160115C00020000 C 01/15/16 20.0 20.10 21.00
BK 160115C00021000 C 01/15/16 21.0 19.20 20.15
BK 160115C00022000 C 01/15/16 22.0 18.30 18.90
BK 160115C00023000 C 01/15/16 23.0 17.30 17.90
BK 160115C00024000 C 01/15/16 24.0 16.35 16.90
BK 160115C00025000 C 01/15/16 25.0 15.30 16.05
BK 160115C00026000 C 01/15/16 26.0 14.35 15.05
BK 160115C00027000 C 01/15/16 27.0 13.40 14.05
BK 160115C00028000 C 01/15/16 28.0 12.05 13.80
BK 160115C00029000 C 01/15/16 29.0 11.45 12.10
BK 160115C00030000 C 01/15/16 30.0 10.50 11.15
BK 160115C00031000 C 01/15/16 31.0 9.50 10.70
BK 160115C00032000 C 01/15/16 32.0 8.65 9.35
BK 160115C00033000 C 01/15/16 33.0 7.70 8.40
BK 160115C00034000 C 01/15/16 34.0 6.90 7.50
BK 160115C00035000 C 01/15/16 35.0 6.00 6.70
BK 160115C00036000 C 01/15/16 36.0 5.20 5.85
BK 160115C00037000 C 01/15/16 37.0 4.45 4.95
BK 160115C00038000 C 01/15/16 38.0 4.00 4.20
BK 160115C00039000 C 01/15/16 39.0 3.35 3.55
BK 160115C00040000 C 01/15/16 40.0 2.61 2.88
BK 160115C00041000 C 01/15/16 41.0 2.24 2.34
BK 160115C00042000 C 01/15/16 42.0 1.73 1.83
BK 160115C00043000 C 01/15/16 43.0 1.25 1.45
BK 160115C00044000 C 01/15/16 44.0 0.86 1.10
BK 160115C00045000 C 01/15/16 45.0 0.67 0.89
BK 160115C00046000 C 01/15/16 46.0 0.40 0.66
BK 160115C00047000 C 01/15/16 47.0 0.25 0.50
BK 160115C00048000 C 01/15/16 48.0 0.15 0.43
BK 160115C00049000 C 01/15/16 49.0 0.07 0.35
BK 160115C00050000 C 01/15/16 50.0 0.03 0.26
BK 160115C00055000 C 01/15/16 55.0 0.00 0.21
BK 160115P00018000 P 01/15/16 18.0 0.00 0.15
BK 160115P00020000 P 01/15/16 20.0 0.01 0.16
BK 160115P00021000 P 01/15/16 21.0 0.01 0.25
BK 160115P00022000 P 01/15/16 22.0 0.01 0.25
BK 160115P00023000 P 01/15/16 23.0 0.03 0.28
BK 160115P00024000 P 01/15/16 24.0 0.03 0.28
BK 160115P00025000 P 01/15/16 25.0 0.04 0.35
BK 160115P00026000 P 01/15/16 26.0 0.08 0.36
BK 160115P00027000 P 01/15/16 27.0 0.11 0.38
BK 160115P00028000 P 01/15/16 28.0 0.25 0.32
BK 160115P00029000 P 01/15/16 29.0 0.15 0.45
BK 160115P00030000 P 01/15/16 30.0 0.35 0.44
BK 160115P00031000 P 01/15/16 31.0 0.25 0.56
BK 160115P00032000 P 01/15/16 32.0 0.35 0.60
BK 160115P00033000 P 01/15/16 33.0 0.55 0.72
BK 160115P00034000 P 01/15/16 34.0 0.67 0.85
BK 160115P00035000 P 01/15/16 35.0 0.85 1.02
BK 160115P00036000 P 01/15/16 36.0 1.02 1.19
BK 160115P00037000 P 01/15/16 37.0 1.22 1.41
BK 160115P00038000 P 01/15/16 38.0 1.49 1.64
BK 160115P00039000 P 01/15/16 39.0 1.83 1.95
BK 160115P00040000 P 01/15/16 40.0 2.17 2.34
BK 160115P00041000 P 01/15/16 41.0 2.61 2.80
BK 160115P00042000 P 01/15/16 42.0 3.10 3.50
BK 160115P00043000 P 01/15/16 43.0 3.65 4.10
BK 160115P00044000 P 01/15/16 44.0 4.40 4.80
BK 160115P00045000 P 01/15/16 45.0 4.95 5.60
BK 160115P00046000 P 01/15/16 46.0 5.75 6.40
BK 160115P00047000 P 01/15/16 47.0 6.60 7.25
BK 160115P00048000 P 01/15/16 48.0 7.40 8.20
BK 160115P00049000 P 01/15/16 49.0 8.30 9.30
BK 160115P00050000 P 01/15/16 50.0 9.30 10.85
BK 160115P00055000 P 01/15/16 55.0 13.90 15.35
BK 160318C00020000 C 03/18/16 20.0 19.85 21.30
BK 160318C00021000 C 03/18/16 21.0 18.85 20.35
BK 160318C00022000 C 03/18/16 22.0 18.30 18.85
BK 160318C00023000 C 03/18/16 23.0 17.30 17.90
BK 160318C00024000 C 03/18/16 24.0 16.35 16.90
BK 160318C00025000 C 03/18/16 25.0 15.35 15.90
BK 160318C00026000 C 03/18/16 26.0 14.40 14.95
BK 160318C00027000 C 03/18/16 27.0 13.40 14.00
BK 160318C00028000 C 03/18/16 28.0 12.45 13.05
BK 160318C00029000 C 03/18/16 29.0 11.50 12.10
BK 160318C00030000 C 03/18/16 30.0 10.60 11.20
BK 160318C00031000 C 03/18/16 31.0 9.65 10.45
BK 160318C00032000 C 03/18/16 32.0 8.70 9.55
BK 160318C00033000 C 03/18/16 33.0 7.85 8.75
BK 160318C00034000 C 03/18/16 34.0 7.00 7.90
BK 160318C00035000 C 03/18/16 35.0 6.20 6.95
BK 160318C00036000 C 03/18/16 36.0 5.45 6.15
BK 160318C00037000 C 03/18/16 37.0 4.70 5.40
BK 160318C00038000 C 03/18/16 38.0 4.10 4.65
BK 160318C00039000 C 03/18/16 39.0 3.45 3.95
BK 160318C00040000 C 03/18/16 40.0 2.85 3.35
BK 160318C00041000 C 03/18/16 41.0 2.47 2.90
BK 160318C00042000 C 03/18/16 42.0 1.89 2.34
BK 160318C00043000 C 03/18/16 43.0 1.50 1.93
BK 160318C00044000 C 03/18/16 44.0 1.18 1.58
BK 160318C00045000 C 03/18/16 45.0 0.91 1.25
BK 160318C00046000 C 03/18/16 46.0 0.67 1.00
BK 160318C00047000 C 03/18/16 47.0 0.45 0.83
BK 160318C00048000 C 03/18/16 48.0 0.32 0.68
BK 160318C00049000 C 03/18/16 49.0 0.19 0.57
BK 160318C00050000 C 03/18/16 50.0 0.13 0.50
BK 160318C00055000 C 03/18/16 55.0 0.00 0.39
BK 160318C00060000 C 03/18/16 60.0 0.00 0.26
BK 160318P00020000 P 03/18/16 20.0 0.01 0.38
BK 160318P00021000 P 03/18/16 21.0 0.02 0.39
BK 160318P00022000 P 03/18/16 22.0 0.00 0.50
BK 160318P00023000 P 03/18/16 23.0 0.01 0.50
BK 160318P00024000 P 03/18/16 24.0 0.03 0.50
BK 160318P00025000 P 03/18/16 25.0 0.12 0.48
BK 160318P00026000 P 03/18/16 26.0 0.01 0.50
BK 160318P00027000 P 03/18/16 27.0 0.05 0.54
BK 160318P00028000 P 03/18/16 28.0 0.11 0.59
BK 160318P00029000 P 03/18/16 29.0 0.29 0.64
BK 160318P00030000 P 03/18/16 30.0 0.24 0.73
BK 160318P00031000 P 03/18/16 31.0 0.45 0.81
BK 160318P00032000 P 03/18/16 32.0 0.43 0.90
BK 160318P00033000 P 03/18/16 33.0 0.67 1.03
BK 160318P00034000 P 03/18/16 34.0 0.75 1.19
BK 160318P00035000 P 03/18/16 35.0 0.92 1.38
BK 160318P00036000 P 03/18/16 36.0 1.15 1.60
BK 160318P00037000 P 03/18/16 37.0 1.42 1.85
BK 160318P00038000 P 03/18/16 38.0 1.73 2.11
BK 160318P00039000 P 03/18/16 39.0 2.01 2.53
BK 160318P00040000 P 03/18/16 40.0 2.45 3.05
BK 160318P00041000 P 03/18/16 41.0 2.92 3.45
BK 160318P00042000 P 03/18/16 42.0 3.45 4.05
BK 160318P00043000 P 03/18/16 43.0 4.05 4.70
BK 160318P00044000 P 03/18/16 44.0 4.70 5.25
BK 160318P00045000 P 03/18/16 45.0 5.30 6.05
BK 160318P00046000 P 03/18/16 46.0 6.10 6.80
BK 160318P00047000 P 03/18/16 47.0 6.85 7.65
BK 160318P00048000 P 03/18/16 48.0 7.75 8.50
BK 160318P00049000 P 03/18/16 49.0 8.55 9.45
BK 160318P00050000 P 03/18/16 50.0 9.55 10.35
BK 160318P00055000 P 03/18/16 55.0 13.55 15.45
BK 160318P00060000 P 03/18/16 60.0 18.65 20.80
BK 170120C00020000 C 01/20/17 20.0 19.70 21.60
BK 170120C00023000 C 01/20/17 23.0 17.25 18.25
BK 170120C00025000 C 01/20/17 25.0 14.60 17.20
BK 170120C00028000 C 01/20/17 28.0 12.70 13.85
BK 170120C00030000 C 01/20/17 30.0 10.95 12.30
BK 170120C00033000 C 01/20/17 33.0 8.50 10.05
BK 170120C00035000 C 01/20/17 35.0 7.00 8.35
BK 170120C00037000 C 01/20/17 37.0 5.65 7.20
BK 170120C00040000 C 01/20/17 40.0 3.95 5.25
BK 170120C00042000 C 01/20/17 42.0 3.15 4.05
BK 170120C00045000 C 01/20/17 45.0 2.00 2.83
BK 170120C00047000 C 01/20/17 47.0 1.48 2.28
BK 170120C00050000 C 01/20/17 50.0 0.80 1.68
BK 170120C00055000 C 01/20/17 55.0 0.24 1.10
BK 170120C00060000 C 01/20/17 60.0 0.15 0.85
BK 170120P00020000 P 01/20/17 20.0 0.07 0.92
BK 170120P00023000 P 01/20/17 23.0 0.21 0.98
BK 170120P00025000 P 01/20/17 25.0 0.47 1.14
BK 170120P00028000 P 01/20/17 28.0 0.69 1.30
BK 170120P00030000 P 01/20/17 30.0 1.02 1.68
BK 170120P00033000 P 01/20/17 33.0 1.51 2.31
BK 170120P00035000 P 01/20/17 35.0 2.01 2.85
BK 170120P00037000 P 01/20/17 37.0 2.63 3.80
BK 170120P00040000 P 01/20/17 40.0 3.80 4.85
BK 170120P00042000 P 01/20/17 42.0 5.05 5.80
BK 170120P00045000 P 01/20/17 45.0 6.55 8.20
BK 170120P00047000 P 01/20/17 47.0 7.90 9.30
BK 170120P00050000 P 01/20/17 50.0 10.25 11.65
BK 170120P00055000 P 01/20/17 55.0 14.00 16.90
BK 170120P00060000 P 01/20/17 60.0 18.65 21.55

OPRA data is delayed 15 minutes.