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 (2015-02-13)Premium Content

Bank Of New York Mellon Corporation (BK)
As of Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 150327C00029000 C 03/27/15 29.0 10.10 11.00
BK 150327C00030000 C 03/27/15 30.0 9.10 10.05
BK 150327C00030500 C 03/27/15 30.5 8.40 9.55
BK 150327C00031000 C 03/27/15 31.0 7.90 9.05
BK 150327C00031500 C 03/27/15 31.5 7.45 8.50
BK 150327C00032000 C 03/27/15 32.0 7.10 8.00
BK 150327C00032500 C 03/27/15 32.5 6.60 7.50
BK 150327C00033000 C 03/27/15 33.0 6.10 7.05
BK 150327C00033500 C 03/27/15 33.5 5.60 6.50
BK 150327C00034000 C 03/27/15 34.0 5.00 6.00
BK 150327C00034500 C 03/27/15 34.5 4.60 5.50
BK 150327C00035000 C 03/27/15 35.0 4.00 5.05
BK 150327C00035500 C 03/27/15 35.5 3.60 4.55
BK 150327C00036000 C 03/27/15 36.0 3.10 4.05
BK 150327C00036500 C 03/27/15 36.5 2.61 3.50
BK 150327C00037000 C 03/27/15 37.0 2.10 2.99
BK 150327C00037500 C 03/27/15 37.5 1.73 2.49
BK 150327C00038000 C 03/27/15 38.0 1.20 2.00
BK 150327C00038500 C 03/27/15 38.5 0.79 1.50
BK 150327C00039000 C 03/27/15 39.0 0.45 1.00
BK 150327C00039500 C 03/27/15 39.5 0.26 0.56
BK 150327C00040000 C 03/27/15 40.0 0.10 0.17
BK 150327C00040500 C 03/27/15 40.5 0.00 0.10
BK 150327C00041000 C 03/27/15 41.0 0.00 0.08
BK 150327C00041500 C 03/27/15 41.5 0.00 0.07
BK 150327C00042000 C 03/27/15 42.0 0.00 0.07
BK 150327C00042500 C 03/27/15 42.5 0.00 0.07
BK 150327C00043000 C 03/27/15 43.0 0.00 0.07
BK 150327C00043500 C 03/27/15 43.5 0.00 0.14
BK 150327C00044000 C 03/27/15 44.0 0.00 0.13
BK 150327C00044500 C 03/27/15 44.5 0.00 0.13
BK 150327C00045000 C 03/27/15 45.0 0.00 0.13
BK 150327C00045500 C 03/27/15 45.5 0.00 0.13
BK 150327C00046000 C 03/27/15 46.0 0.00 0.13
BK 150327C00046500 C 03/27/15 46.5 0.00 0.13
BK 150327C00047000 C 03/27/15 47.0 0.00 0.13
BK 150327C00047500 C 03/27/15 47.5 0.00 0.13
BK 150327C00048000 C 03/27/15 48.0 0.00 0.06
BK 150327C00048500 C 03/27/15 48.5 0.00 0.06
BK 150327P00029000 P 03/27/15 29.0 0.00 0.17
BK 150327P00030000 P 03/27/15 30.0 0.00 0.13
BK 150327P00030500 P 03/27/15 30.5 0.00 0.16
BK 150327P00031000 P 03/27/15 31.0 0.00 0.16
BK 150327P00031500 P 03/27/15 31.5 0.00 0.17
BK 150327P00032000 P 03/27/15 32.0 0.00 0.13
BK 150327P00032500 P 03/27/15 32.5 0.00 0.13
BK 150327P00033000 P 03/27/15 33.0 0.00 0.13
BK 150327P00033500 P 03/27/15 33.5 0.00 0.14
BK 150327P00034000 P 03/27/15 34.0 0.00 0.14
BK 150327P00034500 P 03/27/15 34.5 0.00 0.17
BK 150327P00035000 P 03/27/15 35.0 0.00 0.09
BK 150327P00035500 P 03/27/15 35.5 0.00 0.17
BK 150327P00036000 P 03/27/15 36.0 0.00 0.17
BK 150327P00036500 P 03/27/15 36.5 0.00 0.17
BK 150327P00037000 P 03/27/15 37.0 0.00 0.07
BK 150327P00037500 P 03/27/15 37.5 0.00 0.07
BK 150327P00038000 P 03/27/15 38.0 0.00 0.08
BK 150327P00038500 P 03/27/15 38.5 0.00 0.05
BK 150327P00039000 P 03/27/15 39.0 0.01 0.08
BK 150327P00039500 P 03/27/15 39.5 0.06 0.13
BK 150327P00040000 P 03/27/15 40.0 0.20 0.39
BK 150327P00040500 P 03/27/15 40.5 0.56 0.86
BK 150327P00041000 P 03/27/15 41.0 0.96 1.64
BK 150327P00041500 P 03/27/15 41.5 1.49 1.97
BK 150327P00042000 P 03/27/15 42.0 2.04 2.82
BK 150327P00042500 P 03/27/15 42.5 2.50 3.40
BK 150327P00043000 P 03/27/15 43.0 3.00 3.40
BK 150327P00043500 P 03/27/15 43.5 3.45 3.90
BK 150327P00044000 P 03/27/15 44.0 3.95 4.40
BK 150327P00044500 P 03/27/15 44.5 4.50 4.90
BK 150327P00045000 P 03/27/15 45.0 5.00 5.40
BK 150327P00045500 P 03/27/15 45.5 5.45 5.90
BK 150327P00046000 P 03/27/15 46.0 5.95 6.90
BK 150327P00046500 P 03/27/15 46.5 6.50 7.40
BK 150327P00047000 P 03/27/15 47.0 6.95 7.40
BK 150327P00047500 P 03/27/15 47.5 7.45 8.35
BK 150327P00048000 P 03/27/15 48.0 7.95 8.40
BK 150327P00048500 P 03/27/15 48.5 8.50 8.90
BK 150402C00030000 C 04/02/15 30.0 8.90 10.05
BK 150402C00031000 C 04/02/15 31.0 8.15 9.15
BK 150402C00031500 C 04/02/15 31.5 7.60 8.50
BK 150402C00032000 C 04/02/15 32.0 7.20 8.00
BK 150402C00032500 C 04/02/15 32.5 6.60 7.50
BK 150402C00033000 C 04/02/15 33.0 6.15 7.00
BK 150402C00033500 C 04/02/15 33.5 5.60 6.50
BK 150402C00034000 C 04/02/15 34.0 5.10 6.15
BK 150402C00034500 C 04/02/15 34.5 4.70 5.50
BK 150402C00035000 C 04/02/15 35.0 4.20 5.00
BK 150402C00035500 C 04/02/15 35.5 3.70 4.50
BK 150402C00036000 C 04/02/15 36.0 3.15 4.05
BK 150402C00036500 C 04/02/15 36.5 2.79 3.50
BK 150402C00037000 C 04/02/15 37.0 2.27 3.05
BK 150402C00037500 C 04/02/15 37.5 1.76 2.52
BK 150402C00038000 C 04/02/15 38.0 1.38 2.04
BK 150402C00038500 C 04/02/15 38.5 1.30 1.62
BK 150402C00039000 C 04/02/15 39.0 0.92 1.08
BK 150402C00039500 C 04/02/15 39.5 0.57 0.64
BK 150402C00040000 C 04/02/15 40.0 0.32 0.39
BK 150402C00040500 C 04/02/15 40.5 0.15 0.20
BK 150402C00041000 C 04/02/15 41.0 0.02 0.09
BK 150402C00041500 C 04/02/15 41.5 0.00 0.09
BK 150402C00042000 C 04/02/15 42.0 0.00 0.08
BK 150402C00042500 C 04/02/15 42.5 0.00 0.08
BK 150402C00043000 C 04/02/15 43.0 0.00 0.13
BK 150402C00043500 C 04/02/15 43.5 0.00 0.13
BK 150402C00044000 C 04/02/15 44.0 0.00 0.13
BK 150402C00044500 C 04/02/15 44.5 0.00 0.13
BK 150402C00045000 C 04/02/15 45.0 0.00 0.13
BK 150402C00045500 C 04/02/15 45.5 0.00 0.13
BK 150402C00046000 C 04/02/15 46.0 0.00 0.13
BK 150402C00046500 C 04/02/15 46.5 0.00 0.13
BK 150402C00047000 C 04/02/15 47.0 0.00 0.13
BK 150402C00047500 C 04/02/15 47.5 0.00 0.13
BK 150402C00048000 C 04/02/15 48.0 0.00 0.12
BK 150402C00048500 C 04/02/15 48.5 0.00 0.13
BK 150402P00030000 P 04/02/15 30.0 0.00 0.09
BK 150402P00031000 P 04/02/15 31.0 0.00 0.06
BK 150402P00031500 P 04/02/15 31.5 0.00 0.09
BK 150402P00032000 P 04/02/15 32.0 0.00 0.09
BK 150402P00032500 P 04/02/15 32.5 0.00 0.09
BK 150402P00033000 P 04/02/15 33.0 0.00 0.09
BK 150402P00033500 P 04/02/15 33.5 0.00 0.12
BK 150402P00034000 P 04/02/15 34.0 0.00 0.13
BK 150402P00034500 P 04/02/15 34.5 0.00 0.13
BK 150402P00035000 P 04/02/15 35.0 0.00 0.13
BK 150402P00035500 P 04/02/15 35.5 0.00 0.13
BK 150402P00036000 P 04/02/15 36.0 0.01 0.08
BK 150402P00036500 P 04/02/15 36.5 0.01 0.13
BK 150402P00037000 P 04/02/15 37.0 0.02 0.10
BK 150402P00037500 P 04/02/15 37.5 0.02 0.13
BK 150402P00038000 P 04/02/15 38.0 0.05 0.13
BK 150402P00038500 P 04/02/15 38.5 0.07 0.13
BK 150402P00039000 P 04/02/15 39.0 0.16 0.19
BK 150402P00039500 P 04/02/15 39.5 0.29 0.33
BK 150402P00040000 P 04/02/15 40.0 0.49 0.55
BK 150402P00040500 P 04/02/15 40.5 0.72 0.90
BK 150402P00041000 P 04/02/15 41.0 1.11 1.45
BK 150402P00041500 P 04/02/15 41.5 1.55 1.96
BK 150402P00042000 P 04/02/15 42.0 2.02 2.46
BK 150402P00042500 P 04/02/15 42.5 2.51 2.94
BK 150402P00043000 P 04/02/15 43.0 3.00 3.45
BK 150402P00043500 P 04/02/15 43.5 3.45 4.00
BK 150402P00044000 P 04/02/15 44.0 3.95 4.50
BK 150402P00044500 P 04/02/15 44.5 4.45 5.00
BK 150402P00045000 P 04/02/15 45.0 4.95 5.50
BK 150402P00045500 P 04/02/15 45.5 5.45 6.00
BK 150402P00046000 P 04/02/15 46.0 5.95 6.45
BK 150402P00046500 P 04/02/15 46.5 6.45 6.95
BK 150402P00047000 P 04/02/15 47.0 6.90 7.45
BK 150402P00047500 P 04/02/15 47.5 7.40 7.95
BK 150402P00048000 P 04/02/15 48.0 7.90 8.45
BK 150402P00048500 P 04/02/15 48.5 8.50 9.00
BK 150410C00030000 C 04/10/15 30.0 9.10 10.00
BK 150410C00031000 C 04/10/15 31.0 8.00 9.05
BK 150410C00032000 C 04/10/15 32.0 7.05 8.10
BK 150410C00032500 C 04/10/15 32.5 6.55 7.55
BK 150410C00033000 C 04/10/15 33.0 6.05 7.05
BK 150410C00033500 C 04/10/15 33.5 5.60 6.55
BK 150410C00034000 C 04/10/15 34.0 5.10 6.05
BK 150410C00034500 C 04/10/15 34.5 4.60 5.55
BK 150410C00035000 C 04/10/15 35.0 4.15 5.05
BK 150410C00035500 C 04/10/15 35.5 3.65 4.60
BK 150410C00036000 C 04/10/15 36.0 3.10 4.15
BK 150410C00036500 C 04/10/15 36.5 2.69 3.65
BK 150410C00037000 C 04/10/15 37.0 2.23 3.15
BK 150410C00037500 C 04/10/15 37.5 2.03 2.68
BK 150410C00038000 C 04/10/15 38.0 1.78 2.19
BK 150410C00038500 C 04/10/15 38.5 1.45 1.70
BK 150410C00039000 C 04/10/15 39.0 1.07 1.27
BK 150410C00039500 C 04/10/15 39.5 0.73 0.89
BK 150410C00040000 C 04/10/15 40.0 0.47 0.54
BK 150410C00040500 C 04/10/15 40.5 0.27 0.36
BK 150410C00041000 C 04/10/15 41.0 0.15 0.27
BK 150410C00041500 C 04/10/15 41.5 0.04 0.13
BK 150410C00042000 C 04/10/15 42.0 0.01 0.17
BK 150410C00042500 C 04/10/15 42.5 0.00 0.13
BK 150410C00043000 C 04/10/15 43.0 0.00 0.13
BK 150410C00043500 C 04/10/15 43.5 0.00 0.20
BK 150410C00044000 C 04/10/15 44.0 0.00 0.45
BK 150410C00044500 C 04/10/15 44.5 0.00 0.50
BK 150410C00045000 C 04/10/15 45.0 0.00 0.37
BK 150410C00045500 C 04/10/15 45.5 0.00 0.50
BK 150410C00046000 C 04/10/15 46.0 0.00 0.50
BK 150410C00046500 C 04/10/15 46.5 0.00 0.50
BK 150410C00047000 C 04/10/15 47.0 0.00 0.41
BK 150410C00047500 C 04/10/15 47.5 0.00 0.50
BK 150410C00048000 C 04/10/15 48.0 0.00 0.50
BK 150410C00048500 C 04/10/15 48.5 0.00 0.50
BK 150410P00030000 P 04/10/15 30.0 0.00 0.09
BK 150410P00031000 P 04/10/15 31.0 0.00 0.26
BK 150410P00032000 P 04/10/15 32.0 0.00 0.36
BK 150410P00032500 P 04/10/15 32.5 0.00 0.27
BK 150410P00033000 P 04/10/15 33.0 0.00 0.36
BK 150410P00033500 P 04/10/15 33.5 0.00 0.38
BK 150410P00034000 P 04/10/15 34.0 0.01 0.18
BK 150410P00034500 P 04/10/15 34.5 0.01 0.15
BK 150410P00035000 P 04/10/15 35.0 0.01 0.13
BK 150410P00035500 P 04/10/15 35.5 0.02 0.17
BK 150410P00036000 P 04/10/15 36.0 0.02 0.25
BK 150410P00036500 P 04/10/15 36.5 0.02 0.26
BK 150410P00037000 P 04/10/15 37.0 0.02 0.26
BK 150410P00037500 P 04/10/15 37.5 0.09 0.16
BK 150410P00038000 P 04/10/15 38.0 0.12 0.18
BK 150410P00038500 P 04/10/15 38.5 0.18 0.23
BK 150410P00039000 P 04/10/15 39.0 0.29 0.34
BK 150410P00039500 P 04/10/15 39.5 0.38 0.51
BK 150410P00040000 P 04/10/15 40.0 0.65 0.74
BK 150410P00040500 P 04/10/15 40.5 0.94 1.03
BK 150410P00041000 P 04/10/15 41.0 1.19 1.66
BK 150410P00041500 P 04/10/15 41.5 1.58 2.20
BK 150410P00042000 P 04/10/15 42.0 1.96 2.92
BK 150410P00042500 P 04/10/15 42.5 2.45 3.45
BK 150410P00043000 P 04/10/15 43.0 2.98 3.95
BK 150410P00043500 P 04/10/15 43.5 3.45 4.45
BK 150410P00044000 P 04/10/15 44.0 3.95 5.00
BK 150410P00044500 P 04/10/15 44.5 4.45 5.50
BK 150410P00045000 P 04/10/15 45.0 4.85 6.10
BK 150410P00045500 P 04/10/15 45.5 5.35 6.60
BK 150410P00046000 P 04/10/15 46.0 5.80 7.10
BK 150410P00046500 P 04/10/15 46.5 6.35 7.60
BK 150410P00047000 P 04/10/15 47.0 6.75 7.80
BK 150410P00047500 P 04/10/15 47.5 7.30 8.40
BK 150410P00048000 P 04/10/15 48.0 7.75 8.80
BK 150410P00048500 P 04/10/15 48.5 8.35 9.35
BK 150417C00024000 C 04/17/15 24.0 15.10 16.15
BK 150417C00025000 C 04/17/15 25.0 13.85 15.20
BK 150417C00026000 C 04/17/15 26.0 12.85 15.35
BK 150417C00027000 C 04/17/15 27.0 11.85 14.20
BK 150417C00028000 C 04/17/15 28.0 11.10 12.00
BK 150417C00029000 C 04/17/15 29.0 10.15 11.15
BK 150417C00030000 C 04/17/15 30.0 9.15 10.05
BK 150417C00030500 C 04/17/15 30.5 8.65 9.55
BK 150417C00031000 C 04/17/15 31.0 8.20 9.05
BK 150417C00031500 C 04/17/15 31.5 7.65 8.55
BK 150417C00032000 C 04/17/15 32.0 7.20 8.05
BK 150417C00032500 C 04/17/15 32.5 6.65 7.60
BK 150417C00033000 C 04/17/15 33.0 6.15 7.05
BK 150417C00033500 C 04/17/15 33.5 5.70 6.60
BK 150417C00034000 C 04/17/15 34.0 5.15 6.10
BK 150417C00034500 C 04/17/15 34.5 4.65 5.60
BK 150417C00035000 C 04/17/15 35.0 4.30 5.05
BK 150417C00035500 C 04/17/15 35.5 3.95 4.55
BK 150417C00036000 C 04/17/15 36.0 3.45 4.10
BK 150417C00036500 C 04/17/15 36.5 2.94 3.60
BK 150417C00037000 C 04/17/15 37.0 2.47 3.15
BK 150417C00037500 C 04/17/15 37.5 2.40 2.67
BK 150417C00038000 C 04/17/15 38.0 1.97 2.23
BK 150417C00038500 C 04/17/15 38.5 1.45 1.72
BK 150417C00039000 C 04/17/15 39.0 1.27 1.35
BK 150417C00039500 C 04/17/15 39.5 0.94 1.02
BK 150417C00040000 C 04/17/15 40.0 0.69 0.75
BK 150417C00040500 C 04/17/15 40.5 0.47 0.56
BK 150417C00041000 C 04/17/15 41.0 0.30 0.35
BK 150417C00041500 C 04/17/15 41.5 0.16 0.23
BK 150417C00042000 C 04/17/15 42.0 0.08 0.16
BK 150417C00042500 C 04/17/15 42.5 0.03 0.11
BK 150417C00043000 C 04/17/15 43.0 0.02 0.11
BK 150417C00043500 C 04/17/15 43.5 0.00 0.10
BK 150417C00044000 C 04/17/15 44.0 0.00 0.13
BK 150417C00044500 C 04/17/15 44.5 0.00 0.08
BK 150417C00045000 C 04/17/15 45.0 0.00 0.08
BK 150417C00045500 C 04/17/15 45.5 0.00 0.05
BK 150417C00046000 C 04/17/15 46.0 0.00 0.07
BK 150417C00046500 C 04/17/15 46.5 0.00 0.04
BK 150417C00047000 C 04/17/15 47.0 0.00 0.06
BK 150417C00047500 C 04/17/15 47.5 0.00 0.03
BK 150417C00048000 C 04/17/15 48.0 0.00 0.03
BK 150417C00049000 C 04/17/15 49.0 0.00 0.03
BK 150417C00050000 C 04/17/15 50.0 0.00 0.03
BK 150417P00024000 P 04/17/15 24.0 0.00 0.03
BK 150417P00025000 P 04/17/15 25.0 0.00 0.03
BK 150417P00026000 P 04/17/15 26.0 0.00 0.03
BK 150417P00027000 P 04/17/15 27.0 0.00 0.03
BK 150417P00028000 P 04/17/15 28.0 0.00 0.03
BK 150417P00029000 P 04/17/15 29.0 0.00 0.04
BK 150417P00030000 P 04/17/15 30.0 0.00 0.04
BK 150417P00030500 P 04/17/15 30.5 0.00 0.05
BK 150417P00031000 P 04/17/15 31.0 0.00 0.08
BK 150417P00031500 P 04/17/15 31.5 0.00 0.09
BK 150417P00032000 P 04/17/15 32.0 0.00 0.09
BK 150417P00032500 P 04/17/15 32.5 0.01 0.09
BK 150417P00033000 P 04/17/15 33.0 0.01 0.09
BK 150417P00033500 P 04/17/15 33.5 0.02 0.09
BK 150417P00034000 P 04/17/15 34.0 0.02 0.09
BK 150417P00034500 P 04/17/15 34.5 0.03 0.12
BK 150417P00035000 P 04/17/15 35.0 0.04 0.13
BK 150417P00035500 P 04/17/15 35.5 0.05 0.13
BK 150417P00036000 P 04/17/15 36.0 0.06 0.13
BK 150417P00036500 P 04/17/15 36.5 0.09 0.13
BK 150417P00037000 P 04/17/15 37.0 0.12 0.15
BK 150417P00037500 P 04/17/15 37.5 0.17 0.21
BK 150417P00038000 P 04/17/15 38.0 0.23 0.28
BK 150417P00038500 P 04/17/15 38.5 0.33 0.38
BK 150417P00039000 P 04/17/15 39.0 0.46 0.51
BK 150417P00039500 P 04/17/15 39.5 0.62 0.69
BK 150417P00040000 P 04/17/15 40.0 0.83 0.93
BK 150417P00040500 P 04/17/15 40.5 1.09 1.20
BK 150417P00041000 P 04/17/15 41.0 1.39 1.84
BK 150417P00041500 P 04/17/15 41.5 1.76 2.28
BK 150417P00042000 P 04/17/15 42.0 2.14 2.70
BK 150417P00042500 P 04/17/15 42.5 2.54 3.10
BK 150417P00043000 P 04/17/15 43.0 3.05 3.85
BK 150417P00043500 P 04/17/15 43.5 3.55 4.40
BK 150417P00044000 P 04/17/15 44.0 4.00 4.90
BK 150417P00044500 P 04/17/15 44.5 4.50 5.40
BK 150417P00045000 P 04/17/15 45.0 5.00 5.90
BK 150417P00045500 P 04/17/15 45.5 5.40 6.35
BK 150417P00046000 P 04/17/15 46.0 6.00 6.90
BK 150417P00046500 P 04/17/15 46.5 6.45 7.35
BK 150417P00047000 P 04/17/15 47.0 6.95 8.05
BK 150417P00047500 P 04/17/15 47.5 7.45 8.60
BK 150417P00048000 P 04/17/15 48.0 7.95 9.05
BK 150417P00049000 P 04/17/15 49.0 8.95 9.90
BK 150417P00050000 P 04/17/15 50.0 10.00 10.90
BK 150424C00030000 C 04/24/15 30.0 9.10 10.15
BK 150424C00031000 C 04/24/15 31.0 7.90 9.25
BK 150424C00032000 C 04/24/15 32.0 7.05 8.25
BK 150424C00032500 C 04/24/15 32.5 6.60 7.65
BK 150424C00033000 C 04/24/15 33.0 6.10 7.25
BK 150424C00033500 C 04/24/15 33.5 5.65 6.65
BK 150424C00034000 C 04/24/15 34.0 5.15 6.15
BK 150424C00034500 C 04/24/15 34.5 4.65 5.80
BK 150424C00035000 C 04/24/15 35.0 4.20 5.15
BK 150424C00035500 C 04/24/15 35.5 3.70 4.70
BK 150424C00036000 C 04/24/15 36.0 3.25 4.20
BK 150424C00036500 C 04/24/15 36.5 2.81 3.80
BK 150424C00037000 C 04/24/15 37.0 2.39 3.25
BK 150424C00037500 C 04/24/15 37.5 2.34 2.83
BK 150424C00038000 C 04/24/15 38.0 1.91 2.37
BK 150424C00038500 C 04/24/15 38.5 1.71 1.98
BK 150424C00039000 C 04/24/15 39.0 1.34 1.58
BK 150424C00039500 C 04/24/15 39.5 1.01 1.25
BK 150424C00040000 C 04/24/15 40.0 0.78 0.94
BK 150424C00040500 C 04/24/15 40.5 0.57 0.70
BK 150424C00041000 C 04/24/15 41.0 0.37 0.51
BK 150424C00041500 C 04/24/15 41.5 0.23 0.38
BK 150424C00042000 C 04/24/15 42.0 0.08 0.28
BK 150424C00042500 C 04/24/15 42.5 0.07 0.20
BK 150424C00043000 C 04/24/15 43.0 0.02 0.33
BK 150424C00043500 C 04/24/15 43.5 0.01 0.47
BK 150424C00044000 C 04/24/15 44.0 0.00 0.40
BK 150424C00044500 C 04/24/15 44.5 0.00 0.40
BK 150424C00045000 C 04/24/15 45.0 0.00 0.34
BK 150424C00045500 C 04/24/15 45.5 0.00 0.50
BK 150424C00046000 C 04/24/15 46.0 0.00 0.50
BK 150424C00046500 C 04/24/15 46.5 0.00 0.50
BK 150424C00047000 C 04/24/15 47.0 0.00 0.50
BK 150424C00047500 C 04/24/15 47.5 0.00 0.50
BK 150424C00048000 C 04/24/15 48.0 0.00 0.50
BK 150424C00048500 C 04/24/15 48.5 0.00 0.50
BK 150424P00030000 P 04/24/15 30.0 0.01 0.14
BK 150424P00031000 P 04/24/15 31.0 0.00 0.15
BK 150424P00032000 P 04/24/15 32.0 0.00 0.18
BK 150424P00032500 P 04/24/15 32.5 0.01 0.50
BK 150424P00033000 P 04/24/15 33.0 0.02 0.31
BK 150424P00033500 P 04/24/15 33.5 0.02 0.50
BK 150424P00034000 P 04/24/15 34.0 0.02 0.35
BK 150424P00034500 P 04/24/15 34.5 0.02 0.50
BK 150424P00035000 P 04/24/15 35.0 0.04 0.50
BK 150424P00035500 P 04/24/15 35.5 0.03 0.50
BK 150424P00036000 P 04/24/15 36.0 0.06 0.50
BK 150424P00036500 P 04/24/15 36.5 0.15 0.47
BK 150424P00037000 P 04/24/15 37.0 0.19 0.47
BK 150424P00037500 P 04/24/15 37.5 0.26 0.35
BK 150424P00038000 P 04/24/15 38.0 0.33 0.43
BK 150424P00038500 P 04/24/15 38.5 0.41 0.61
BK 150424P00039000 P 04/24/15 39.0 0.56 0.72
BK 150424P00039500 P 04/24/15 39.5 0.73 0.91
BK 150424P00040000 P 04/24/15 40.0 0.97 1.14
BK 150424P00040500 P 04/24/15 40.5 1.27 1.50
BK 150424P00041000 P 04/24/15 41.0 1.51 1.94
BK 150424P00041500 P 04/24/15 41.5 1.86 2.42
BK 150424P00042000 P 04/24/15 42.0 2.29 2.92
BK 150424P00042500 P 04/24/15 42.5 2.75 3.40
BK 150424P00043000 P 04/24/15 43.0 3.10 3.90
BK 150424P00043500 P 04/24/15 43.5 3.55 4.40
BK 150424P00044000 P 04/24/15 44.0 4.05 4.90
BK 150424P00044500 P 04/24/15 44.5 4.50 5.40
BK 150424P00045000 P 04/24/15 45.0 5.00 6.10
BK 150424P00045500 P 04/24/15 45.5 5.50 6.70
BK 150424P00046000 P 04/24/15 46.0 5.85 7.15
BK 150424P00046500 P 04/24/15 46.5 6.20 8.10
BK 150424P00047000 P 04/24/15 47.0 7.00 8.20
BK 150424P00047500 P 04/24/15 47.5 7.50 8.65
BK 150424P00048000 P 04/24/15 48.0 6.65 8.90
BK 150424P00048500 P 04/24/15 48.5 8.45 9.65
BK 150501C00030000 C 05/01/15 30.0 8.95 10.45
BK 150501C00031000 C 05/01/15 31.0 8.00 9.25
BK 150501C00032000 C 05/01/15 32.0 7.00 8.25
BK 150501C00032500 C 05/01/15 32.5 6.50 7.75
BK 150501C00033000 C 05/01/15 33.0 6.00 7.25
BK 150501C00033500 C 05/01/15 33.5 5.60 6.75
BK 150501C00034000 C 05/01/15 34.0 5.05 6.25
BK 150501C00034500 C 05/01/15 34.5 4.65 5.80
BK 150501C00035000 C 05/01/15 35.0 4.15 5.30
BK 150501C00035500 C 05/01/15 35.5 3.70 4.80
BK 150501C00036000 C 05/01/15 36.0 3.25 4.30
BK 150501C00036500 C 05/01/15 36.5 2.87 3.80
BK 150501C00037000 C 05/01/15 37.0 2.44 3.35
BK 150501C00037500 C 05/01/15 37.5 2.24 2.90
BK 150501C00038000 C 05/01/15 38.0 1.93 2.48
BK 150501C00038500 C 05/01/15 38.5 1.76 2.05
BK 150501C00039000 C 05/01/15 39.0 1.38 1.61
BK 150501C00039500 C 05/01/15 39.5 1.10 1.30
BK 150501C00040000 C 05/01/15 40.0 0.86 1.00
BK 150501C00040500 C 05/01/15 40.5 0.64 0.78
BK 150501C00041000 C 05/01/15 41.0 0.46 0.60
BK 150501C00041500 C 05/01/15 41.5 0.25 0.43
BK 150501C00042000 C 05/01/15 42.0 0.16 0.32
BK 150501C00042500 C 05/01/15 42.5 0.05 0.33
BK 150501C00043000 C 05/01/15 43.0 0.03 0.32
BK 150501C00043500 C 05/01/15 43.5 0.01 0.42
BK 150501C00044000 C 05/01/15 44.0 0.00 0.38
BK 150501C00044500 C 05/01/15 44.5 0.00 0.49
BK 150501C00045000 C 05/01/15 45.0 0.00 0.14
BK 150501C00045500 C 05/01/15 45.5 0.00 0.50
BK 150501C00046000 C 05/01/15 46.0 0.00 0.50
BK 150501C00046500 C 05/01/15 46.5 0.00 0.50
BK 150501C00047000 C 05/01/15 47.0 0.00 0.47
BK 150501C00047500 C 05/01/15 47.5 0.00 0.50
BK 150501C00048000 C 05/01/15 48.0 0.00 0.50
BK 150501C00048500 C 05/01/15 48.5 0.00 0.50
BK 150501P00030000 P 05/01/15 30.0 0.00 0.12
BK 150501P00031000 P 05/01/15 31.0 0.00 0.27
BK 150501P00032000 P 05/01/15 32.0 0.00 0.26
BK 150501P00032500 P 05/01/15 32.5 0.02 0.50
BK 150501P00033000 P 05/01/15 33.0 0.03 0.30
BK 150501P00033500 P 05/01/15 33.5 0.01 0.50
BK 150501P00034000 P 05/01/15 34.0 0.03 0.37
BK 150501P00034500 P 05/01/15 34.5 0.02 0.50
BK 150501P00035000 P 05/01/15 35.0 0.06 0.50
BK 150501P00035500 P 05/01/15 35.5 0.04 0.50
BK 150501P00036000 P 05/01/15 36.0 0.08 0.50
BK 150501P00036500 P 05/01/15 36.5 0.20 0.43
BK 150501P00037000 P 05/01/15 37.0 0.26 0.46
BK 150501P00037500 P 05/01/15 37.5 0.32 0.43
BK 150501P00038000 P 05/01/15 38.0 0.42 0.54
BK 150501P00038500 P 05/01/15 38.5 0.53 0.68
BK 150501P00039000 P 05/01/15 39.0 0.68 0.83
BK 150501P00039500 P 05/01/15 39.5 0.87 1.01
BK 150501P00040000 P 05/01/15 40.0 1.06 1.28
BK 150501P00040500 P 05/01/15 40.5 1.35 1.56
BK 150501P00041000 P 05/01/15 41.0 1.70 2.34
BK 150501P00041500 P 05/01/15 41.5 1.95 2.80
BK 150501P00042000 P 05/01/15 42.0 2.33 3.25
BK 150501P00042500 P 05/01/15 42.5 2.74 3.75
BK 150501P00043000 P 05/01/15 43.0 3.15 4.20
BK 150501P00043500 P 05/01/15 43.5 3.60 4.70
BK 150501P00044000 P 05/01/15 44.0 4.05 5.20
BK 150501P00044500 P 05/01/15 44.5 4.55 5.70
BK 150501P00045000 P 05/01/15 45.0 5.05 6.25
BK 150501P00045500 P 05/01/15 45.5 5.50 6.65
BK 150501P00046000 P 05/01/15 46.0 6.00 7.25
BK 150501P00046500 P 05/01/15 46.5 6.50 7.75
BK 150501P00047000 P 05/01/15 47.0 6.70 8.40
BK 150501P00047500 P 05/01/15 47.5 7.25 9.05
BK 150501P00048000 P 05/01/15 48.0 7.30 10.05
BK 150501P00048500 P 05/01/15 48.5 8.50 9.75
BK 150508C00031000 C 05/08/15 31.0 8.00 9.20
BK 150508C00032000 C 05/08/15 32.0 6.90 8.30
BK 150508C00032500 C 05/08/15 32.5 6.50 7.80
BK 150508C00033000 C 05/08/15 33.0 6.00 7.25
BK 150508C00033500 C 05/08/15 33.5 5.50 6.85
BK 150508C00034000 C 05/08/15 34.0 5.05 6.30
BK 150508C00034500 C 05/08/15 34.5 4.65 5.80
BK 150508C00035000 C 05/08/15 35.0 4.15 5.30
BK 150508C00035500 C 05/08/15 35.5 3.70 4.85
BK 150508C00036000 C 05/08/15 36.0 3.25 4.35
BK 150508C00036500 C 05/08/15 36.5 2.86 3.85
BK 150508C00037000 C 05/08/15 37.0 2.41 3.40
BK 150508C00037500 C 05/08/15 37.5 2.25 2.97
BK 150508C00038000 C 05/08/15 38.0 1.73 2.51
BK 150508C00038500 C 05/08/15 38.5 1.41 2.09
BK 150508C00039000 C 05/08/15 39.0 1.35 1.72
BK 150508C00039500 C 05/08/15 39.5 1.15 1.41
BK 150508C00040000 C 05/08/15 40.0 0.91 1.09
BK 150508C00040500 C 05/08/15 40.5 0.69 0.88
BK 150508C00041000 C 05/08/15 41.0 0.50 0.68
BK 150508C00041500 C 05/08/15 41.5 0.33 0.52
BK 150508C00042000 C 05/08/15 42.0 0.22 0.38
BK 150508C00042500 C 05/08/15 42.5 0.07 0.30
BK 150508C00043000 C 05/08/15 43.0 0.05 0.26
BK 150508C00043500 C 05/08/15 43.5 0.01 0.30
BK 150508C00044000 C 05/08/15 44.0 0.00 0.28
BK 150508C00044500 C 05/08/15 44.5 0.00 0.31
BK 150508C00045000 C 05/08/15 45.0 0.00 0.14
BK 150508C00045500 C 05/08/15 45.5 0.00 0.32
BK 150508C00046000 C 05/08/15 46.0 0.00 0.32
BK 150508C00046500 C 05/08/15 46.5 0.00 0.31
BK 150508C00047000 C 05/08/15 47.0 0.00 0.28
BK 150508C00047500 C 05/08/15 47.5 0.00 0.51
BK 150508C00048000 C 05/08/15 48.0 0.00 0.30
BK 150508C00048500 C 05/08/15 48.5 0.00 0.50
BK 150508P00031000 P 05/08/15 31.0 0.00 0.20
BK 150508P00032000 P 05/08/15 32.0 0.00 0.19
BK 150508P00032500 P 05/08/15 32.5 0.00 0.32
BK 150508P00033000 P 05/08/15 33.0 0.02 0.23
BK 150508P00033500 P 05/08/15 33.5 0.04 0.36
BK 150508P00034000 P 05/08/15 34.0 0.06 0.29
BK 150508P00034500 P 05/08/15 34.5 0.08 0.36
BK 150508P00035000 P 05/08/15 35.0 0.09 0.39
BK 150508P00035500 P 05/08/15 35.5 0.14 0.41
BK 150508P00036000 P 05/08/15 36.0 0.19 0.43
BK 150508P00036500 P 05/08/15 36.5 0.24 0.41
BK 150508P00037000 P 05/08/15 37.0 0.30 0.53
BK 150508P00037500 P 05/08/15 37.5 0.37 0.51
BK 150508P00038000 P 05/08/15 38.0 0.47 0.60
BK 150508P00038500 P 05/08/15 38.5 0.58 0.74
BK 150508P00039000 P 05/08/15 39.0 0.75 0.91
BK 150508P00039500 P 05/08/15 39.5 0.96 1.11
BK 150508P00040000 P 05/08/15 40.0 1.13 1.36
BK 150508P00040500 P 05/08/15 40.5 1.40 2.09
BK 150508P00041000 P 05/08/15 41.0 1.73 2.38
BK 150508P00041500 P 05/08/15 41.5 1.99 2.93
BK 150508P00042000 P 05/08/15 42.0 2.35 3.35
BK 150508P00042500 P 05/08/15 42.5 2.67 3.80
BK 150508P00043000 P 05/08/15 43.0 3.15 4.30
BK 150508P00043500 P 05/08/15 43.5 3.60 4.80
BK 150508P00044000 P 05/08/15 44.0 4.05 5.35
BK 150508P00044500 P 05/08/15 44.5 4.50 5.70
BK 150508P00045000 P 05/08/15 45.0 5.00 6.35
BK 150508P00045500 P 05/08/15 45.5 5.45 6.75
BK 150508P00046000 P 05/08/15 46.0 5.95 7.20
BK 150508P00046500 P 05/08/15 46.5 6.40 7.75
BK 150508P00047000 P 05/08/15 47.0 6.65 8.60
BK 150508P00047500 P 05/08/15 47.5 6.55 9.95
BK 150508P00048000 P 05/08/15 48.0 7.15 10.05
BK 150508P00048500 P 05/08/15 48.5 7.55 10.95
BK 150515C00031000 C 05/15/15 31.0 8.10 9.15
BK 150515C00032000 C 05/15/15 32.0 7.15 8.15
BK 150515C00033000 C 05/15/15 33.0 6.20 7.15
BK 150515C00034000 C 05/15/15 34.0 5.25 6.15
BK 150515C00035000 C 05/15/15 35.0 4.45 5.15
BK 150515C00036000 C 05/15/15 36.0 3.50 4.25
BK 150515C00037000 C 05/15/15 37.0 2.67 3.30
BK 150515C00038000 C 05/15/15 38.0 2.29 2.48
BK 150515C00039000 C 05/15/15 39.0 1.59 1.74
BK 150515C00040000 C 05/15/15 40.0 1.01 1.10
BK 150515C00041000 C 05/15/15 41.0 0.61 0.70
BK 150515C00042000 C 05/15/15 42.0 0.30 0.40
BK 150515C00043000 C 05/15/15 43.0 0.13 0.22
BK 150515C00044000 C 05/15/15 44.0 0.05 0.15
BK 150515C00045000 C 05/15/15 45.0 0.01 0.11
BK 150515C00046000 C 05/15/15 46.0 0.00 0.09
BK 150515C00047000 C 05/15/15 47.0 0.00 0.08
BK 150515C00048000 C 05/15/15 48.0 0.00 0.06
BK 150515C00049000 C 05/15/15 49.0 0.00 0.05
BK 150515P00031000 P 05/15/15 31.0 0.03 0.09
BK 150515P00032000 P 05/15/15 32.0 0.05 0.10
BK 150515P00033000 P 05/15/15 33.0 0.08 0.17
BK 150515P00034000 P 05/15/15 34.0 0.12 0.18
BK 150515P00035000 P 05/15/15 35.0 0.17 0.28
BK 150515P00036000 P 05/15/15 36.0 0.25 0.32
BK 150515P00037000 P 05/15/15 37.0 0.39 0.48
BK 150515P00038000 P 05/15/15 38.0 0.59 0.71
BK 150515P00039000 P 05/15/15 39.0 0.87 0.98
BK 150515P00040000 P 05/15/15 40.0 1.29 1.42
BK 150515P00041000 P 05/15/15 41.0 1.87 2.42
BK 150515P00042000 P 05/15/15 42.0 2.49 3.20
BK 150515P00043000 P 05/15/15 43.0 3.25 4.00
BK 150515P00044000 P 05/15/15 44.0 4.20 4.85
BK 150515P00045000 P 05/15/15 45.0 5.10 6.10
BK 150515P00046000 P 05/15/15 46.0 6.10 7.10
BK 150515P00047000 P 05/15/15 47.0 7.05 8.15
BK 150515P00048000 P 05/15/15 48.0 8.10 9.25
BK 150515P00049000 P 05/15/15 49.0 9.10 10.25
BK 150619C00019000 C 06/19/15 19.0 20.10 21.15
BK 150619C00020000 C 06/19/15 20.0 17.75 21.35
BK 150619C00021000 C 06/19/15 21.0 17.35 19.15
BK 150619C00022000 C 06/19/15 22.0 16.60 18.45
BK 150619C00023000 C 06/19/15 23.0 15.60 17.45
BK 150619C00024000 C 06/19/15 24.0 15.10 16.20
BK 150619C00025000 C 06/19/15 25.0 14.10 15.20
BK 150619C00026000 C 06/19/15 26.0 13.10 14.20
BK 150619C00027000 C 06/19/15 27.0 12.10 13.20
BK 150619C00028000 C 06/19/15 28.0 11.10 12.20
BK 150619C00029000 C 06/19/15 29.0 10.15 11.20
BK 150619C00030000 C 06/19/15 30.0 9.25 10.25
BK 150619C00031000 C 06/19/15 31.0 8.25 9.15
BK 150619C00032000 C 06/19/15 32.0 7.20 8.15
BK 150619C00033000 C 06/19/15 33.0 6.40 7.15
BK 150619C00034000 C 06/19/15 34.0 5.40 6.20
BK 150619C00035000 C 06/19/15 35.0 4.45 5.20
BK 150619C00036000 C 06/19/15 36.0 3.60 4.30
BK 150619C00037000 C 06/19/15 37.0 3.05 3.45
BK 150619C00038000 C 06/19/15 38.0 2.51 2.70
BK 150619C00039000 C 06/19/15 39.0 1.83 2.02
BK 150619C00040000 C 06/19/15 40.0 1.30 1.41
BK 150619C00041000 C 06/19/15 41.0 0.78 0.98
BK 150619C00042000 C 06/19/15 42.0 0.55 0.62
BK 150619C00043000 C 06/19/15 43.0 0.31 0.41
BK 150619C00044000 C 06/19/15 44.0 0.12 0.26
BK 150619C00045000 C 06/19/15 45.0 0.06 0.18
BK 150619C00046000 C 06/19/15 46.0 0.03 0.14
BK 150619C00047000 C 06/19/15 47.0 0.01 0.12
BK 150619C00048000 C 06/19/15 48.0 0.00 0.10
BK 150619C00049000 C 06/19/15 49.0 0.00 0.09
BK 150619P00019000 P 06/19/15 19.0 0.00 0.03
BK 150619P00020000 P 06/19/15 20.0 0.00 0.04
BK 150619P00021000 P 06/19/15 21.0 0.00 0.05
BK 150619P00022000 P 06/19/15 22.0 0.00 0.07
BK 150619P00023000 P 06/19/15 23.0 0.00 0.08
BK 150619P00024000 P 06/19/15 24.0 0.00 0.09
BK 150619P00025000 P 06/19/15 25.0 0.01 0.10
BK 150619P00026000 P 06/19/15 26.0 0.02 0.11
BK 150619P00027000 P 06/19/15 27.0 0.02 0.11
BK 150619P00028000 P 06/19/15 28.0 0.03 0.12
BK 150619P00029000 P 06/19/15 29.0 0.03 0.14
BK 150619P00030000 P 06/19/15 30.0 0.05 0.14
BK 150619P00031000 P 06/19/15 31.0 0.08 0.17
BK 150619P00032000 P 06/19/15 32.0 0.10 0.22
BK 150619P00033000 P 06/19/15 33.0 0.16 0.20
BK 150619P00034000 P 06/19/15 34.0 0.22 0.27
BK 150619P00035000 P 06/19/15 35.0 0.29 0.35
BK 150619P00036000 P 06/19/15 36.0 0.41 0.47
BK 150619P00037000 P 06/19/15 37.0 0.58 0.65
BK 150619P00038000 P 06/19/15 38.0 0.81 0.91
BK 150619P00039000 P 06/19/15 39.0 1.14 1.24
BK 150619P00040000 P 06/19/15 40.0 1.56 1.69
BK 150619P00041000 P 06/19/15 41.0 2.10 2.47
BK 150619P00042000 P 06/19/15 42.0 2.73 3.50
BK 150619P00043000 P 06/19/15 43.0 3.45 4.30
BK 150619P00044000 P 06/19/15 44.0 4.30 5.10
BK 150619P00045000 P 06/19/15 45.0 5.25 5.95
BK 150619P00046000 P 06/19/15 46.0 6.15 7.15
BK 150619P00047000 P 06/19/15 47.0 7.10 8.10
BK 150619P00048000 P 06/19/15 48.0 8.10 9.10
BK 150619P00049000 P 06/19/15 49.0 9.10 10.25
BK 150918C00021000 C 09/18/15 21.0 18.10 19.15
BK 150918C00022000 C 09/18/15 22.0 16.60 19.10
BK 150918C00023000 C 09/18/15 23.0 15.60 18.10
BK 150918C00024000 C 09/18/15 24.0 14.05 17.10
BK 150918C00025000 C 09/18/15 25.0 13.20 15.25
BK 150918C00026000 C 09/18/15 26.0 12.65 14.45
BK 150918C00027000 C 09/18/15 27.0 11.90 14.15
BK 150918C00028000 C 09/18/15 28.0 10.90 12.25
BK 150918C00029000 C 09/18/15 29.0 10.05 12.20
BK 150918C00030000 C 09/18/15 30.0 9.10 10.20
BK 150918C00031000 C 09/18/15 31.0 8.35 9.20
BK 150918C00032000 C 09/18/15 32.0 7.40 8.25
BK 150918C00033000 C 09/18/15 33.0 6.45 7.30
BK 150918C00034000 C 09/18/15 34.0 5.60 6.40
BK 150918C00035000 C 09/18/15 35.0 4.80 5.55
BK 150918C00036000 C 09/18/15 36.0 4.05 4.80
BK 150918C00037000 C 09/18/15 37.0 3.35 3.95
BK 150918C00038000 C 09/18/15 38.0 2.70 3.30
BK 150918C00039000 C 09/18/15 39.0 2.20 2.63
BK 150918C00040000 C 09/18/15 40.0 1.90 2.08
BK 150918C00041000 C 09/18/15 41.0 1.28 1.60
BK 150918C00042000 C 09/18/15 42.0 1.00 1.18
BK 150918C00043000 C 09/18/15 43.0 0.64 0.87
BK 150918C00044000 C 09/18/15 44.0 0.43 0.65
BK 150918C00045000 C 09/18/15 45.0 0.28 0.45
BK 150918C00046000 C 09/18/15 46.0 0.19 0.35
BK 150918C00047000 C 09/18/15 47.0 0.12 0.26
BK 150918C00048000 C 09/18/15 48.0 0.08 0.21
BK 150918C00049000 C 09/18/15 49.0 0.05 0.18
BK 150918P00021000 P 09/18/15 21.0 0.02 0.16
BK 150918P00022000 P 09/18/15 22.0 0.03 0.17
BK 150918P00023000 P 09/18/15 23.0 0.04 0.18
BK 150918P00024000 P 09/18/15 24.0 0.06 0.19
BK 150918P00025000 P 09/18/15 25.0 0.07 0.21
BK 150918P00026000 P 09/18/15 26.0 0.08 0.23
BK 150918P00027000 P 09/18/15 27.0 0.10 0.25
BK 150918P00028000 P 09/18/15 28.0 0.15 0.27
BK 150918P00029000 P 09/18/15 29.0 0.16 0.31
BK 150918P00030000 P 09/18/15 30.0 0.22 0.35
BK 150918P00031000 P 09/18/15 31.0 0.26 0.43
BK 150918P00032000 P 09/18/15 32.0 0.34 0.53
BK 150918P00033000 P 09/18/15 33.0 0.45 0.64
BK 150918P00034000 P 09/18/15 34.0 0.57 0.75
BK 150918P00035000 P 09/18/15 35.0 0.74 0.97
BK 150918P00036000 P 09/18/15 36.0 0.93 1.16
BK 150918P00037000 P 09/18/15 37.0 1.17 1.45
BK 150918P00038000 P 09/18/15 38.0 1.49 1.77
BK 150918P00039000 P 09/18/15 39.0 1.84 2.16
BK 150918P00040000 P 09/18/15 40.0 2.29 2.48
BK 150918P00041000 P 09/18/15 41.0 2.82 3.15
BK 150918P00042000 P 09/18/15 42.0 3.40 4.10
BK 150918P00043000 P 09/18/15 43.0 4.05 4.80
BK 150918P00044000 P 09/18/15 44.0 4.80 5.65
BK 150918P00045000 P 09/18/15 45.0 5.70 6.55
BK 150918P00046000 P 09/18/15 46.0 6.55 7.40
BK 150918P00047000 P 09/18/15 47.0 7.40 8.45
BK 150918P00048000 P 09/18/15 48.0 8.35 9.30
BK 150918P00049000 P 09/18/15 49.0 9.15 10.40
BK 160115C00018000 C 01/15/16 18.0 21.10 22.60
BK 160115C00020000 C 01/15/16 20.0 19.10 20.25
BK 160115C00023000 C 01/15/16 23.0 14.85 18.10
BK 160115C00025000 C 01/15/16 25.0 14.15 15.10
BK 160115C00028000 C 01/15/16 28.0 11.30 12.65
BK 160115C00030000 C 01/15/16 30.0 9.45 10.35
BK 160115C00032000 C 01/15/16 32.0 7.70 8.55
BK 160115C00035000 C 01/15/16 35.0 5.75 6.15
BK 160115C00037000 C 01/15/16 37.0 4.30 4.60
BK 160115C00040000 C 01/15/16 40.0 2.61 2.79
BK 160115C00042000 C 01/15/16 42.0 1.60 1.95
BK 160115C00045000 C 01/15/16 45.0 0.85 1.00
BK 160115C00047000 C 01/15/16 47.0 0.38 0.68
BK 160115C00050000 C 01/15/16 50.0 0.15 0.38
BK 160115P00018000 P 01/15/16 18.0 0.03 0.21
BK 160115P00020000 P 01/15/16 20.0 0.06 0.24
BK 160115P00023000 P 01/15/16 23.0 0.11 0.31
BK 160115P00025000 P 01/15/16 25.0 0.17 0.37
BK 160115P00028000 P 01/15/16 28.0 0.35 0.50
BK 160115P00030000 P 01/15/16 30.0 0.47 0.75
BK 160115P00032000 P 01/15/16 32.0 0.74 0.99
BK 160115P00035000 P 01/15/16 35.0 1.31 1.49
BK 160115P00037000 P 01/15/16 37.0 1.86 2.19
BK 160115P00040000 P 01/15/16 40.0 3.10 3.45
BK 160115P00042000 P 01/15/16 42.0 4.20 4.55
BK 160115P00045000 P 01/15/16 45.0 6.20 7.10
BK 160115P00047000 P 01/15/16 47.0 7.90 8.75
BK 160115P00050000 P 01/15/16 50.0 10.55 11.50
BK 170120C00020000 C 01/20/17 20.0 19.10 20.30
BK 170120C00023000 C 01/20/17 23.0 14.55 18.20
BK 170120C00025000 C 01/20/17 25.0 14.20 15.80
BK 170120C00028000 C 01/20/17 28.0 11.60 13.15
BK 170120C00030000 C 01/20/17 30.0 9.95 11.15
BK 170120C00033000 C 01/20/17 33.0 7.70 8.90
BK 170120C00035000 C 01/20/17 35.0 6.40 7.55
BK 170120C00037000 C 01/20/17 37.0 5.20 6.25
BK 170120C00040000 C 01/20/17 40.0 4.20 4.60
BK 170120C00042000 C 01/20/17 42.0 2.88 3.65
BK 170120C00045000 C 01/20/17 45.0 1.90 2.68
BK 170120C00047000 C 01/20/17 47.0 1.41 2.12
BK 170120C00050000 C 01/20/17 50.0 0.71 1.54
BK 170120C00055000 C 01/20/17 55.0 0.35 0.83
BK 170120P00020000 P 01/20/17 20.0 0.03 0.64
BK 170120P00023000 P 01/20/17 23.0 0.46 0.85
BK 170120P00025000 P 01/20/17 25.0 0.63 1.05
BK 170120P00028000 P 01/20/17 28.0 1.01 1.20
BK 170120P00030000 P 01/20/17 30.0 1.15 2.09
BK 170120P00033000 P 01/20/17 33.0 2.06 2.84
BK 170120P00035000 P 01/20/17 35.0 2.43 3.50
BK 170120P00037000 P 01/20/17 37.0 3.40 4.00
BK 170120P00040000 P 01/20/17 40.0 4.75 5.35
BK 170120P00042000 P 01/20/17 42.0 5.80 6.70
BK 170120P00045000 P 01/20/17 45.0 7.35 9.25
BK 170120P00047000 P 01/20/17 47.0 9.00 10.60
BK 170120P00050000 P 01/20/17 50.0 11.50 12.60
BK 170120P00055000 P 01/20/17 55.0 15.55 17.40

OPRA data is delayed 15 minutes.