Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-15)Premium Content

Bank Of New York Mellon Corporation (BK)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 141031C00026000 C 10/31/14 26.0 10.00 11.90
BK 141031C00027000 C 10/31/14 27.0 8.95 10.20
BK 141031C00028000 C 10/31/14 28.0 6.70 10.85
BK 141031C00029000 C 10/31/14 29.0 5.65 9.85
BK 141031C00029500 C 10/31/14 29.5 6.45 7.70
BK 141031C00030000 C 10/31/14 30.0 5.95 7.85
BK 141031C00030500 C 10/31/14 30.5 5.45 7.35
BK 141031C00031000 C 10/31/14 31.0 4.95 6.20
BK 141031C00031500 C 10/31/14 31.5 4.45 6.35
BK 141031C00032000 C 10/31/14 32.0 3.95 5.65
BK 141031C00032500 C 10/31/14 32.5 3.65 4.70
BK 141031C00033000 C 10/31/14 33.0 3.20 4.20
BK 141031C00033500 C 10/31/14 33.5 2.74 3.70
BK 141031C00034000 C 10/31/14 34.0 2.25 3.20
BK 141031C00034500 C 10/31/14 34.5 1.81 2.68
BK 141031C00035000 C 10/31/14 35.0 1.33 2.19
BK 141031C00035500 C 10/31/14 35.5 1.09 1.71
BK 141031C00036000 C 10/31/14 36.0 1.08 1.25
BK 141031C00036500 C 10/31/14 36.5 0.74 0.82
BK 141031C00037000 C 10/31/14 37.0 0.40 0.47
BK 141031C00037500 C 10/31/14 37.5 0.17 0.22
BK 141031C00038000 C 10/31/14 38.0 0.00 0.14
BK 141031C00038500 C 10/31/14 38.5 0.00 0.24
BK 141031C00039000 C 10/31/14 39.0 0.00 0.12
BK 141031C00039500 C 10/31/14 39.5 0.00 0.22
BK 141031C00040000 C 10/31/14 40.0 0.00 0.21
BK 141031C00040500 C 10/31/14 40.5 0.00 0.21
BK 141031C00041000 C 10/31/14 41.0 0.00 0.21
BK 141031C00041500 C 10/31/14 41.5 0.00 0.20
BK 141031C00042000 C 10/31/14 42.0 0.00 0.20
BK 141031C00042500 C 10/31/14 42.5 0.00 0.12
BK 141031C00043000 C 10/31/14 43.0 0.00 0.20
BK 141031C00043500 C 10/31/14 43.5 0.00 0.20
BK 141031C00044000 C 10/31/14 44.0 0.00 0.20
BK 141031C00044500 C 10/31/14 44.5 0.00 0.20
BK 141031C00045000 C 10/31/14 45.0 0.00 0.20
BK 141031C00045500 C 10/31/14 45.5 0.00 0.20
BK 141031C00046000 C 10/31/14 46.0 0.00 0.20
BK 141031C00046500 C 10/31/14 46.5 0.00 0.20
BK 141031C00047000 C 10/31/14 47.0 0.00 0.19
BK 141031C00047500 C 10/31/14 47.5 0.00 0.19
BK 141031C00048000 C 10/31/14 48.0 0.00 0.19
BK 141031P00026000 P 10/31/14 26.0 0.00 0.12
BK 141031P00027000 P 10/31/14 27.0 0.00 0.12
BK 141031P00028000 P 10/31/14 28.0 0.00 0.13
BK 141031P00029000 P 10/31/14 29.0 0.00 0.13
BK 141031P00029500 P 10/31/14 29.5 0.00 0.13
BK 141031P00030000 P 10/31/14 30.0 0.00 0.21
BK 141031P00030500 P 10/31/14 30.5 0.00 0.13
BK 141031P00031000 P 10/31/14 31.0 0.00 0.21
BK 141031P00031500 P 10/31/14 31.5 0.00 0.13
BK 141031P00032000 P 10/31/14 32.0 0.00 0.13
BK 141031P00032500 P 10/31/14 32.5 0.00 0.14
BK 141031P00033000 P 10/31/14 33.0 0.00 0.14
BK 141031P00033500 P 10/31/14 33.5 0.00 0.22
BK 141031P00034000 P 10/31/14 34.0 0.00 0.15
BK 141031P00034500 P 10/31/14 34.5 0.01 0.22
BK 141031P00035000 P 10/31/14 35.0 0.02 0.18
BK 141031P00035500 P 10/31/14 35.5 0.03 0.11
BK 141031P00036000 P 10/31/14 36.0 0.07 0.11
BK 141031P00036500 P 10/31/14 36.5 0.14 0.21
BK 141031P00037000 P 10/31/14 37.0 0.30 0.39
BK 141031P00037500 P 10/31/14 37.5 0.54 0.82
BK 141031P00038000 P 10/31/14 38.0 0.92 1.37
BK 141031P00038500 P 10/31/14 38.5 1.36 2.14
BK 141031P00039000 P 10/31/14 39.0 1.82 2.56
BK 141031P00039500 P 10/31/14 39.5 2.34 3.40
BK 141031P00040000 P 10/31/14 40.0 2.83 3.65
BK 141031P00040500 P 10/31/14 40.5 2.71 4.60
BK 141031P00041000 P 10/31/14 41.0 3.20 5.10
BK 141031P00041500 P 10/31/14 41.5 3.70 5.60
BK 141031P00042000 P 10/31/14 42.0 4.20 6.10
BK 141031P00042500 P 10/31/14 42.5 4.70 6.60
BK 141031P00043000 P 10/31/14 43.0 5.20 7.10
BK 141031P00043500 P 10/31/14 43.5 5.65 7.60
BK 141031P00044000 P 10/31/14 44.0 6.15 8.10
BK 141031P00044500 P 10/31/14 44.5 5.70 9.30
BK 141031P00045000 P 10/31/14 45.0 6.20 10.35
BK 141031P00045500 P 10/31/14 45.5 6.70 10.90
BK 141031P00046000 P 10/31/14 46.0 7.20 11.35
BK 141031P00046500 P 10/31/14 46.5 7.70 11.85
BK 141031P00047000 P 10/31/14 47.0 8.20 12.40
BK 141031P00047500 P 10/31/14 47.5 8.65 12.75
BK 141031P00048000 P 10/31/14 48.0 10.60 12.35
BK 141107C00027000 C 11/07/14 27.0 9.05 10.20
BK 141107C00028000 C 11/07/14 28.0 7.90 9.20
BK 141107C00029000 C 11/07/14 29.0 5.70 9.80
BK 141107C00030000 C 11/07/14 30.0 5.70 8.00
BK 141107C00031000 C 11/07/14 31.0 4.75 6.25
BK 141107C00031500 C 11/07/14 31.5 4.70 5.85
BK 141107C00032000 C 11/07/14 32.0 4.25 5.20
BK 141107C00032500 C 11/07/14 32.5 3.75 4.90
BK 141107C00033000 C 11/07/14 33.0 3.25 4.20
BK 141107C00033500 C 11/07/14 33.5 2.78 3.75
BK 141107C00034000 C 11/07/14 34.0 2.31 3.25
BK 141107C00034500 C 11/07/14 34.5 1.87 2.73
BK 141107C00035000 C 11/07/14 35.0 1.71 2.25
BK 141107C00035500 C 11/07/14 35.5 1.35 1.82
BK 141107C00036000 C 11/07/14 36.0 1.10 1.36
BK 141107C00036500 C 11/07/14 36.5 0.88 0.96
BK 141107C00037000 C 11/07/14 37.0 0.56 0.63
BK 141107C00037500 C 11/07/14 37.5 0.32 0.36
BK 141107C00038000 C 11/07/14 38.0 0.16 0.20
BK 141107C00038500 C 11/07/14 38.5 0.01 0.21
BK 141107C00039000 C 11/07/14 39.0 0.00 0.23
BK 141107C00039500 C 11/07/14 39.5 0.00 0.22
BK 141107C00040000 C 11/07/14 40.0 0.00 0.12
BK 141107C00040500 C 11/07/14 40.5 0.00 0.21
BK 141107C00041000 C 11/07/14 41.0 0.00 0.21
BK 141107C00041500 C 11/07/14 41.5 0.00 0.20
BK 141107C00042000 C 11/07/14 42.0 0.00 0.20
BK 141107C00042500 C 11/07/14 42.5 0.00 0.20
BK 141107C00043000 C 11/07/14 43.0 0.00 0.20
BK 141107C00043500 C 11/07/14 43.5 0.00 0.20
BK 141107C00044000 C 11/07/14 44.0 0.00 0.20
BK 141107C00044500 C 11/07/14 44.5 0.00 0.20
BK 141107C00045000 C 11/07/14 45.0 0.00 0.12
BK 141107C00045500 C 11/07/14 45.5 0.00 0.20
BK 141107C00046000 C 11/07/14 46.0 0.00 0.20
BK 141107C00046500 C 11/07/14 46.5 0.00 0.20
BK 141107C00047000 C 11/07/14 47.0 0.00 0.20
BK 141107C00047500 C 11/07/14 47.5 0.00 0.20
BK 141107C00048000 C 11/07/14 48.0 0.00 0.20
BK 141107P00027000 P 11/07/14 27.0 0.00 0.14
BK 141107P00028000 P 11/07/14 28.0 0.00 0.15
BK 141107P00029000 P 11/07/14 29.0 0.00 0.15
BK 141107P00030000 P 11/07/14 30.0 0.00 0.23
BK 141107P00031000 P 11/07/14 31.0 0.00 0.23
BK 141107P00031500 P 11/07/14 31.5 0.00 0.15
BK 141107P00032000 P 11/07/14 32.0 0.00 0.24
BK 141107P00032500 P 11/07/14 32.5 0.01 0.24
BK 141107P00033000 P 11/07/14 33.0 0.02 0.24
BK 141107P00033500 P 11/07/14 33.5 0.03 0.25
BK 141107P00034000 P 11/07/14 34.0 0.04 0.24
BK 141107P00034500 P 11/07/14 34.5 0.04 0.23
BK 141107P00035000 P 11/07/14 35.0 0.08 0.20
BK 141107P00035500 P 11/07/14 35.5 0.11 0.16
BK 141107P00036000 P 11/07/14 36.0 0.18 0.22
BK 141107P00036500 P 11/07/14 36.5 0.28 0.32
BK 141107P00037000 P 11/07/14 37.0 0.45 0.49
BK 141107P00037500 P 11/07/14 37.5 0.69 0.75
BK 141107P00038000 P 11/07/14 38.0 0.99 1.57
BK 141107P00038500 P 11/07/14 38.5 1.43 2.05
BK 141107P00039000 P 11/07/14 39.0 1.89 2.59
BK 141107P00039500 P 11/07/14 39.5 2.37 3.30
BK 141107P00040000 P 11/07/14 40.0 2.75 3.60
BK 141107P00040500 P 11/07/14 40.5 3.35 4.10
BK 141107P00041000 P 11/07/14 41.0 3.70 4.95
BK 141107P00041500 P 11/07/14 41.5 3.50 5.90
BK 141107P00042000 P 11/07/14 42.0 4.60 5.60
BK 141107P00042500 P 11/07/14 42.5 5.20 6.10
BK 141107P00043000 P 11/07/14 43.0 4.95 7.35
BK 141107P00043500 P 11/07/14 43.5 5.45 7.95
BK 141107P00044000 P 11/07/14 44.0 5.95 8.35
BK 141107P00044500 P 11/07/14 44.5 5.70 9.30
BK 141107P00045000 P 11/07/14 45.0 6.20 10.35
BK 141107P00045500 P 11/07/14 45.5 6.70 10.85
BK 141107P00046000 P 11/07/14 46.0 7.20 11.40
BK 141107P00046500 P 11/07/14 46.5 7.70 11.90
BK 141107P00047000 P 11/07/14 47.0 8.40 12.40
BK 141107P00047500 P 11/07/14 47.5 8.70 12.90
BK 141107P00048000 P 11/07/14 48.0 10.65 12.25
BK 141114C00027000 C 11/14/14 27.0 9.20 10.20
BK 141114C00028000 C 11/14/14 28.0 6.70 10.80
BK 141114C00029000 C 11/14/14 29.0 5.65 9.80
BK 141114C00030000 C 11/14/14 30.0 5.75 7.75
BK 141114C00031000 C 11/14/14 31.0 5.25 6.25
BK 141114C00031500 C 11/14/14 31.5 4.75 6.25
BK 141114C00032000 C 11/14/14 32.0 4.25 5.25
BK 141114C00032500 C 11/14/14 32.5 3.75 4.75
BK 141114C00033000 C 11/14/14 33.0 3.30 4.25
BK 141114C00033500 C 11/14/14 33.5 2.83 3.80
BK 141114C00034000 C 11/14/14 34.0 2.36 3.30
BK 141114C00034500 C 11/14/14 34.5 2.30 2.78
BK 141114C00035000 C 11/14/14 35.0 1.86 2.32
BK 141114C00035500 C 11/14/14 35.5 1.45 1.88
BK 141114C00036000 C 11/14/14 36.0 1.36 1.46
BK 141114C00036500 C 11/14/14 36.5 0.99 1.06
BK 141114C00037000 C 11/14/14 37.0 0.69 0.74
BK 141114C00037500 C 11/14/14 37.5 0.41 0.49
BK 141114C00038000 C 11/14/14 38.0 0.26 0.31
BK 141114C00038500 C 11/14/14 38.5 0.10 0.19
BK 141114C00039000 C 11/14/14 39.0 0.00 0.10
BK 141114C00039500 C 11/14/14 39.5 0.00 0.25
BK 141114C00040000 C 11/14/14 40.0 0.00 0.24
BK 141114C00040500 C 11/14/14 40.5 0.00 0.12
BK 141114C00041000 C 11/14/14 41.0 0.00 0.22
BK 141114C00041500 C 11/14/14 41.5 0.00 0.22
BK 141114C00042000 C 11/14/14 42.0 0.00 0.22
BK 141114C00042500 C 11/14/14 42.5 0.00 0.21
BK 141114C00043000 C 11/14/14 43.0 0.00 0.21
BK 141114C00043500 C 11/14/14 43.5 0.00 0.21
BK 141114C00044000 C 11/14/14 44.0 0.00 0.21
BK 141114C00044500 C 11/14/14 44.5 0.00 0.21
BK 141114C00045000 C 11/14/14 45.0 0.00 0.21
BK 141114C00045500 C 11/14/14 45.5 0.00 0.21
BK 141114C00046000 C 11/14/14 46.0 0.00 0.21
BK 141114C00046500 C 11/14/14 46.5 0.00 0.21
BK 141114C00047000 C 11/14/14 47.0 0.00 0.21
BK 141114C00047500 C 11/14/14 47.5 0.00 0.21
BK 141114C00048000 C 11/14/14 48.0 0.00 0.21
BK 141114P00027000 P 11/14/14 27.0 0.00 0.16
BK 141114P00028000 P 11/14/14 28.0 0.00 0.16
BK 141114P00029000 P 11/14/14 29.0 0.00 0.16
BK 141114P00030000 P 11/14/14 30.0 0.00 0.25
BK 141114P00031000 P 11/14/14 31.0 0.01 0.25
BK 141114P00031500 P 11/14/14 31.5 0.01 0.25
BK 141114P00032000 P 11/14/14 32.0 0.02 0.25
BK 141114P00032500 P 11/14/14 32.5 0.03 0.25
BK 141114P00033000 P 11/14/14 33.0 0.04 0.25
BK 141114P00033500 P 11/14/14 33.5 0.03 0.19
BK 141114P00034000 P 11/14/14 34.0 0.05 0.25
BK 141114P00034500 P 11/14/14 34.5 0.09 0.23
BK 141114P00035000 P 11/14/14 35.0 0.14 0.35
BK 141114P00035500 P 11/14/14 35.5 0.18 0.23
BK 141114P00036000 P 11/14/14 36.0 0.26 0.30
BK 141114P00036500 P 11/14/14 36.5 0.37 0.44
BK 141114P00037000 P 11/14/14 37.0 0.57 0.62
BK 141114P00037500 P 11/14/14 37.5 0.81 0.87
BK 141114P00038000 P 11/14/14 38.0 1.10 1.49
BK 141114P00038500 P 11/14/14 38.5 1.46 2.35
BK 141114P00039000 P 11/14/14 39.0 1.91 3.20
BK 141114P00039500 P 11/14/14 39.5 2.39 3.40
BK 141114P00040000 P 11/14/14 40.0 2.87 4.30
BK 141114P00040500 P 11/14/14 40.5 3.30 4.05
BK 141114P00041000 P 11/14/14 41.0 3.80 4.60
BK 141114P00041500 P 11/14/14 41.5 4.15 5.10
BK 141114P00042000 P 11/14/14 42.0 4.80 6.30
BK 141114P00042500 P 11/14/14 42.5 5.25 6.80
BK 141114P00043000 P 11/14/14 43.0 5.60 7.30
BK 141114P00043500 P 11/14/14 43.5 6.25 7.80
BK 141114P00044000 P 11/14/14 44.0 6.75 8.30
BK 141114P00044500 P 11/14/14 44.5 5.80 9.50
BK 141114P00045000 P 11/14/14 45.0 6.15 10.35
BK 141114P00045500 P 11/14/14 45.5 6.70 10.85
BK 141114P00046000 P 11/14/14 46.0 7.20 11.35
BK 141114P00046500 P 11/14/14 46.5 7.70 11.80
BK 141114P00047000 P 11/14/14 47.0 8.20 12.35
BK 141114P00047500 P 11/14/14 47.5 8.65 12.85
BK 141114P00048000 P 11/14/14 48.0 10.60 12.35
BK 141122C00025000 C 11/22/14 25.0 10.70 12.20
BK 141122C00026000 C 11/22/14 26.0 8.65 12.80
BK 141122C00027000 C 11/22/14 27.0 9.00 10.30
BK 141122C00028000 C 11/22/14 28.0 8.00 9.25
BK 141122C00028500 C 11/22/14 28.5 6.15 10.35
BK 141122C00029000 C 11/22/14 29.0 5.70 9.85
BK 141122C00029500 C 11/22/14 29.5 6.70 7.75
BK 141122C00030000 C 11/22/14 30.0 6.20 7.25
BK 141122C00030500 C 11/22/14 30.5 5.75 6.75
BK 141122C00031000 C 11/22/14 31.0 5.25 6.25
BK 141122C00031500 C 11/22/14 31.5 4.75 5.75
BK 141122C00032000 C 11/22/14 32.0 4.25 5.35
BK 141122C00032500 C 11/22/14 32.5 3.75 4.75
BK 141122C00033000 C 11/22/14 33.0 3.70 4.30
BK 141122C00033500 C 11/22/14 33.5 3.25 3.80
BK 141122C00034000 C 11/22/14 34.0 2.74 3.30
BK 141122C00034500 C 11/22/14 34.5 2.37 2.83
BK 141122C00035000 C 11/22/14 35.0 1.97 2.37
BK 141122C00035500 C 11/22/14 35.5 1.57 1.95
BK 141122C00036000 C 11/22/14 36.0 1.41 1.50
BK 141122C00036500 C 11/22/14 36.5 1.12 1.19
BK 141122C00037000 C 11/22/14 37.0 0.80 0.86
BK 141122C00037500 C 11/22/14 37.5 0.55 0.60
BK 141122C00038000 C 11/22/14 38.0 0.35 0.40
BK 141122C00038500 C 11/22/14 38.5 0.22 0.25
BK 141122C00039000 C 11/22/14 39.0 0.02 0.15
BK 141122C00039500 C 11/22/14 39.5 0.01 0.16
BK 141122C00040000 C 11/22/14 40.0 0.01 0.14
BK 141122C00040500 C 11/22/14 40.5 0.00 0.12
BK 141122C00041000 C 11/22/14 41.0 0.00 0.09
BK 141122C00041500 C 11/22/14 41.5 0.00 0.09
BK 141122C00042000 C 11/22/14 42.0 0.00 0.08
BK 141122C00042500 C 11/22/14 42.5 0.00 0.07
BK 141122C00043000 C 11/22/14 43.0 0.00 0.08
BK 141122C00043500 C 11/22/14 43.5 0.00 0.06
BK 141122C00044000 C 11/22/14 44.0 0.00 0.07
BK 141122C00044500 C 11/22/14 44.5 0.00 0.06
BK 141122C00045000 C 11/22/14 45.0 0.00 0.06
BK 141122C00045500 C 11/22/14 45.5 0.00 0.04
BK 141122C00046000 C 11/22/14 46.0 0.00 0.06
BK 141122C00046500 C 11/22/14 46.5 0.00 0.03
BK 141122C00047000 C 11/22/14 47.0 0.00 0.04
BK 141122C00047500 C 11/22/14 47.5 0.00 0.03
BK 141122C00048000 C 11/22/14 48.0 0.00 0.04
BK 141122C00048500 C 11/22/14 48.5 0.00 0.03
BK 141122C00049000 C 11/22/14 49.0 0.00 0.03
BK 141122P00025000 P 11/22/14 25.0 0.00 0.06
BK 141122P00026000 P 11/22/14 26.0 0.00 0.11
BK 141122P00027000 P 11/22/14 27.0 0.00 0.14
BK 141122P00028000 P 11/22/14 28.0 0.00 0.16
BK 141122P00028500 P 11/22/14 28.5 0.00 0.16
BK 141122P00029000 P 11/22/14 29.0 0.00 0.17
BK 141122P00029500 P 11/22/14 29.5 0.00 0.17
BK 141122P00030000 P 11/22/14 30.0 0.01 0.17
BK 141122P00030500 P 11/22/14 30.5 0.01 0.18
BK 141122P00031000 P 11/22/14 31.0 0.02 0.19
BK 141122P00031500 P 11/22/14 31.5 0.01 0.20
BK 141122P00032000 P 11/22/14 32.0 0.03 0.21
BK 141122P00032500 P 11/22/14 32.5 0.04 0.22
BK 141122P00033000 P 11/22/14 33.0 0.06 0.25
BK 141122P00033500 P 11/22/14 33.5 0.10 0.21
BK 141122P00034000 P 11/22/14 34.0 0.13 0.24
BK 141122P00034500 P 11/22/14 34.5 0.16 0.32
BK 141122P00035000 P 11/22/14 35.0 0.20 0.27
BK 141122P00035500 P 11/22/14 35.5 0.27 0.31
BK 141122P00036000 P 11/22/14 36.0 0.36 0.48
BK 141122P00036500 P 11/22/14 36.5 0.50 0.67
BK 141122P00037000 P 11/22/14 37.0 0.69 0.74
BK 141122P00037500 P 11/22/14 37.5 0.92 1.18
BK 141122P00038000 P 11/22/14 38.0 1.20 1.60
BK 141122P00038500 P 11/22/14 38.5 1.56 2.08
BK 141122P00039000 P 11/22/14 39.0 1.96 2.45
BK 141122P00039500 P 11/22/14 39.5 2.41 2.87
BK 141122P00040000 P 11/22/14 40.0 2.85 3.85
BK 141122P00040500 P 11/22/14 40.5 3.30 4.50
BK 141122P00041000 P 11/22/14 41.0 3.80 4.90
BK 141122P00041500 P 11/22/14 41.5 4.30 6.00
BK 141122P00042000 P 11/22/14 42.0 4.80 6.00
BK 141122P00042500 P 11/22/14 42.5 5.20 7.00
BK 141122P00043000 P 11/22/14 43.0 5.80 7.00
BK 141122P00043500 P 11/22/14 43.5 6.30 7.90
BK 141122P00044000 P 11/22/14 44.0 5.85 8.55
BK 141122P00044500 P 11/22/14 44.5 6.45 9.45
BK 141122P00045000 P 11/22/14 45.0 6.90 10.20
BK 141122P00045500 P 11/22/14 45.5 8.05 10.70
BK 141122P00046000 P 11/22/14 46.0 7.20 11.40
BK 141122P00046500 P 11/22/14 46.5 7.65 11.85
BK 141122P00047000 P 11/22/14 47.0 8.20 12.40
BK 141122P00047500 P 11/22/14 47.5 8.65 12.90
BK 141122P00048000 P 11/22/14 48.0 9.50 13.40
BK 141122P00048500 P 11/22/14 48.5 9.70 13.85
BK 141122P00049000 P 11/22/14 49.0 11.60 13.35
BK 141128C00027000 C 11/28/14 27.0 9.20 10.25
BK 141128C00028000 C 11/28/14 28.0 6.65 10.20
BK 141128C00029000 C 11/28/14 29.0 7.20 8.25
BK 141128C00030000 C 11/28/14 30.0 6.10 7.25
BK 141128C00031000 C 11/28/14 31.0 5.25 6.35
BK 141128C00031500 C 11/28/14 31.5 4.75 5.75
BK 141128C00032000 C 11/28/14 32.0 4.25 5.30
BK 141128C00032500 C 11/28/14 32.5 3.80 4.80
BK 141128C00033000 C 11/28/14 33.0 3.35 4.30
BK 141128C00033500 C 11/28/14 33.5 2.91 3.85
BK 141128C00034000 C 11/28/14 34.0 2.46 3.35
BK 141128C00034500 C 11/28/14 34.5 2.43 2.88
BK 141128C00035000 C 11/28/14 35.0 2.03 2.42
BK 141128C00035500 C 11/28/14 35.5 1.64 2.01
BK 141128C00036000 C 11/28/14 36.0 1.45 1.62
BK 141128C00036500 C 11/28/14 36.5 1.09 1.26
BK 141128C00037000 C 11/28/14 37.0 0.85 0.94
BK 141128C00037500 C 11/28/14 37.5 0.55 0.70
BK 141128C00038000 C 11/28/14 38.0 0.38 0.49
BK 141128C00038500 C 11/28/14 38.5 0.25 0.33
BK 141128C00039000 C 11/28/14 39.0 0.01 0.22
BK 141128C00039500 C 11/28/14 39.5 0.03 0.24
BK 141128C00040000 C 11/28/14 40.0 0.01 0.25
BK 141128C00040500 C 11/28/14 40.5 0.00 0.25
BK 141128C00041000 C 11/28/14 41.0 0.00 0.25
BK 141128C00041500 C 11/28/14 41.5 0.00 0.13
BK 141128C00042000 C 11/28/14 42.0 0.00 0.25
BK 141128C00042500 C 11/28/14 42.5 0.00 0.25
BK 141128C00043000 C 11/28/14 43.0 0.00 0.25
BK 141128C00043500 C 11/28/14 43.5 0.00 0.25
BK 141128C00044000 C 11/28/14 44.0 0.00 0.25
BK 141128C00044500 C 11/28/14 44.5 0.00 0.25
BK 141128C00045000 C 11/28/14 45.0 0.00 0.25
BK 141128C00045500 C 11/28/14 45.5 0.00 0.25
BK 141128C00046000 C 11/28/14 46.0 0.00 0.25
BK 141128C00046500 C 11/28/14 46.5 0.00 0.25
BK 141128C00047000 C 11/28/14 47.0 0.00 0.25
BK 141128P00027000 P 11/28/14 27.0 0.00 0.17
BK 141128P00028000 P 11/28/14 28.0 0.00 0.17
BK 141128P00029000 P 11/28/14 29.0 0.01 0.18
BK 141128P00030000 P 11/28/14 30.0 0.02 0.25
BK 141128P00031000 P 11/28/14 31.0 0.04 0.24
BK 141128P00031500 P 11/28/14 31.5 0.05 0.24
BK 141128P00032000 P 11/28/14 32.0 0.06 0.23
BK 141128P00032500 P 11/28/14 32.5 0.02 0.25
BK 141128P00033000 P 11/28/14 33.0 0.02 0.27
BK 141128P00033500 P 11/28/14 33.5 0.05 0.30
BK 141128P00034000 P 11/28/14 34.0 0.15 0.35
BK 141128P00034500 P 11/28/14 34.5 0.18 0.35
BK 141128P00035000 P 11/28/14 35.0 0.22 0.32
BK 141128P00035500 P 11/28/14 35.5 0.30 0.41
BK 141128P00036000 P 11/28/14 36.0 0.41 0.54
BK 141128P00036500 P 11/28/14 36.5 0.58 0.71
BK 141128P00037000 P 11/28/14 37.0 0.72 0.92
BK 141128P00037500 P 11/28/14 37.5 0.99 1.21
BK 141128P00038000 P 11/28/14 38.0 1.27 1.55
BK 141128P00038500 P 11/28/14 38.5 1.64 2.22
BK 141128P00039000 P 11/28/14 39.0 2.04 2.80
BK 141128P00039500 P 11/28/14 39.5 2.45 3.40
BK 141128P00040000 P 11/28/14 40.0 2.88 3.90
BK 141128P00040500 P 11/28/14 40.5 3.35 4.40
BK 141128P00041000 P 11/28/14 41.0 3.80 4.90
BK 141128P00041500 P 11/28/14 41.5 4.30 5.35
BK 141128P00042000 P 11/28/14 42.0 4.80 6.05
BK 141128P00042500 P 11/28/14 42.5 5.30 6.50
BK 141128P00043000 P 11/28/14 43.0 5.80 7.20
BK 141128P00043500 P 11/28/14 43.5 6.20 7.70
BK 141128P00044000 P 11/28/14 44.0 5.70 8.15
BK 141128P00044500 P 11/28/14 44.5 7.25 8.65
BK 141128P00045000 P 11/28/14 45.0 7.70 9.55
BK 141128P00045500 P 11/28/14 45.5 8.20 9.90
BK 141128P00046000 P 11/28/14 46.0 8.55 10.40
BK 141128P00046500 P 11/28/14 46.5 7.85 11.90
BK 141128P00047000 P 11/28/14 47.0 8.30 11.55
BK 141205C00028000 C 12/05/14 28.0 8.10 9.25
BK 141205C00029000 C 12/05/14 29.0 7.05 8.25
BK 141205C00029500 C 12/05/14 29.5 6.55 7.75
BK 141205C00030000 C 12/05/14 30.0 6.05 7.40
BK 141205C00030500 C 12/05/14 30.5 5.60 6.75
BK 141205C00031000 C 12/05/14 31.0 5.15 6.25
BK 141205C00031500 C 12/05/14 31.5 4.75 5.80
BK 141205C00032000 C 12/05/14 32.0 4.25 5.30
BK 141205C00032500 C 12/05/14 32.5 3.80 4.85
BK 141205C00033000 C 12/05/14 33.0 3.30 4.35
BK 141205C00033500 C 12/05/14 33.5 2.85 3.85
BK 141205C00034000 C 12/05/14 34.0 2.45 3.40
BK 141205C00034500 C 12/05/14 34.5 2.49 2.94
BK 141205C00035000 C 12/05/14 35.0 1.90 2.52
BK 141205C00035500 C 12/05/14 35.5 1.83 2.10
BK 141205C00036000 C 12/05/14 36.0 1.50 1.72
BK 141205C00036500 C 12/05/14 36.5 1.13 1.36
BK 141205C00037000 C 12/05/14 37.0 0.83 1.05
BK 141205C00037500 C 12/05/14 37.5 0.57 0.80
BK 141205C00038000 C 12/05/14 38.0 0.38 0.61
BK 141205C00038500 C 12/05/14 38.5 0.23 0.49
BK 141205C00039000 C 12/05/14 39.0 0.15 0.49
BK 141205C00039500 C 12/05/14 39.5 0.02 0.23
BK 141205C00040000 C 12/05/14 40.0 0.00 0.18
BK 141205C00040500 C 12/05/14 40.5 0.00 0.16
BK 141205C00041000 C 12/05/14 41.0 0.00 0.15
BK 141205C00041500 C 12/05/14 41.5 0.00 0.14
BK 141205C00042000 C 12/05/14 42.0 0.00 0.13
BK 141205C00042500 C 12/05/14 42.5 0.00 0.13
BK 141205C00043000 C 12/05/14 43.0 0.00 0.12
BK 141205C00043500 C 12/05/14 43.5 0.00 0.12
BK 141205C00044000 C 12/05/14 44.0 0.00 0.12
BK 141205C00044500 C 12/05/14 44.5 0.00 0.12
BK 141205C00045000 C 12/05/14 45.0 0.00 0.12
BK 141205C00045500 C 12/05/14 45.5 0.00 0.12
BK 141205C00046000 C 12/05/14 46.0 0.00 0.12
BK 141205P00028000 P 12/05/14 28.0 0.00 0.20
BK 141205P00029000 P 12/05/14 29.0 0.00 0.20
BK 141205P00029500 P 12/05/14 29.5 0.00 0.20
BK 141205P00030000 P 12/05/14 30.0 0.00 0.21
BK 141205P00030500 P 12/05/14 30.5 0.00 0.22
BK 141205P00031000 P 12/05/14 31.0 0.00 0.25
BK 141205P00031500 P 12/05/14 31.5 0.00 0.24
BK 141205P00032000 P 12/05/14 32.0 0.06 0.27
BK 141205P00032500 P 12/05/14 32.5 0.09 0.27
BK 141205P00033000 P 12/05/14 33.0 0.11 0.36
BK 141205P00033500 P 12/05/14 33.5 0.15 0.38
BK 141205P00034000 P 12/05/14 34.0 0.11 0.45
BK 141205P00034500 P 12/05/14 34.5 0.22 0.57
BK 141205P00035000 P 12/05/14 35.0 0.31 0.64
BK 141205P00035500 P 12/05/14 35.5 0.38 0.65
BK 141205P00036000 P 12/05/14 36.0 0.51 0.77
BK 141205P00036500 P 12/05/14 36.5 0.66 0.94
BK 141205P00037000 P 12/05/14 37.0 0.85 1.14
BK 141205P00037500 P 12/05/14 37.5 1.09 1.39
BK 141205P00038000 P 12/05/14 38.0 1.37 1.90
BK 141205P00038500 P 12/05/14 38.5 1.70 2.50
BK 141205P00039000 P 12/05/14 39.0 2.08 3.05
BK 141205P00039500 P 12/05/14 39.5 2.48 3.50
BK 141205P00040000 P 12/05/14 40.0 2.94 3.95
BK 141205P00040500 P 12/05/14 40.5 3.30 4.45
BK 141205P00041000 P 12/05/14 41.0 3.75 4.90
BK 141205P00041500 P 12/05/14 41.5 4.30 5.40
BK 141205P00042000 P 12/05/14 42.0 4.75 6.05
BK 141205P00042500 P 12/05/14 42.5 5.25 6.90
BK 141205P00043000 P 12/05/14 43.0 5.75 7.50
BK 141205P00043500 P 12/05/14 43.5 6.15 8.15
BK 141205P00044000 P 12/05/14 44.0 6.70 8.50
BK 141205P00044500 P 12/05/14 44.5 7.05 9.00
BK 141205P00045000 P 12/05/14 45.0 7.55 9.90
BK 141205P00045500 P 12/05/14 45.5 8.05 10.40
BK 141205P00046000 P 12/05/14 46.0 8.60 10.00
BK 141220C00023000 C 12/20/14 23.0 12.75 14.30
BK 141220C00024000 C 12/20/14 24.0 11.10 13.35
BK 141220C00025000 C 12/20/14 25.0 9.70 13.85
BK 141220C00026000 C 12/20/14 26.0 8.75 12.85
BK 141220C00027000 C 12/20/14 27.0 9.10 10.75
BK 141220C00028000 C 12/20/14 28.0 8.10 9.35
BK 141220C00029000 C 12/20/14 29.0 7.10 8.40
BK 141220C00030000 C 12/20/14 30.0 6.10 7.30
BK 141220C00031000 C 12/20/14 31.0 5.15 6.30
BK 141220C00032000 C 12/20/14 32.0 4.60 5.40
BK 141220C00033000 C 12/20/14 33.0 3.70 4.40
BK 141220C00034000 C 12/20/14 34.0 2.79 3.50
BK 141220C00035000 C 12/20/14 35.0 2.24 2.64
BK 141220C00036000 C 12/20/14 36.0 1.76 1.85
BK 141220C00037000 C 12/20/14 37.0 1.17 1.22
BK 141220C00038000 C 12/20/14 38.0 0.68 0.72
BK 141220C00039000 C 12/20/14 39.0 0.36 0.40
BK 141220C00040000 C 12/20/14 40.0 0.09 0.25
BK 141220C00041000 C 12/20/14 41.0 0.07 0.17
BK 141220C00042000 C 12/20/14 42.0 0.00 0.16
BK 141220C00043000 C 12/20/14 43.0 0.00 0.11
BK 141220C00044000 C 12/20/14 44.0 0.00 0.10
BK 141220C00045000 C 12/20/14 45.0 0.00 0.07
BK 141220C00046000 C 12/20/14 46.0 0.00 0.06
BK 141220C00047000 C 12/20/14 47.0 0.00 0.05
BK 141220C00048000 C 12/20/14 48.0 0.00 0.05
BK 141220P00023000 P 12/20/14 23.0 0.00 0.09
BK 141220P00024000 P 12/20/14 24.0 0.00 0.11
BK 141220P00025000 P 12/20/14 25.0 0.00 0.13
BK 141220P00026000 P 12/20/14 26.0 0.00 0.18
BK 141220P00027000 P 12/20/14 27.0 0.00 0.20
BK 141220P00028000 P 12/20/14 28.0 0.05 0.25
BK 141220P00029000 P 12/20/14 29.0 0.02 0.24
BK 141220P00030000 P 12/20/14 30.0 0.06 0.25
BK 141220P00031000 P 12/20/14 31.0 0.09 0.28
BK 141220P00032000 P 12/20/14 32.0 0.09 0.27
BK 141220P00033000 P 12/20/14 33.0 0.17 0.36
BK 141220P00034000 P 12/20/14 34.0 0.27 0.43
BK 141220P00035000 P 12/20/14 35.0 0.42 0.47
BK 141220P00036000 P 12/20/14 36.0 0.65 0.77
BK 141220P00037000 P 12/20/14 37.0 1.03 1.12
BK 141220P00038000 P 12/20/14 38.0 1.53 1.85
BK 141220P00039000 P 12/20/14 39.0 2.20 2.83
BK 141220P00040000 P 12/20/14 40.0 3.00 3.60
BK 141220P00041000 P 12/20/14 41.0 3.90 4.45
BK 141220P00042000 P 12/20/14 42.0 4.75 6.05
BK 141220P00043000 P 12/20/14 43.0 5.80 7.05
BK 141220P00044000 P 12/20/14 44.0 6.80 8.00
BK 141220P00045000 P 12/20/14 45.0 7.75 9.00
BK 141220P00046000 P 12/20/14 46.0 8.75 10.00
BK 141220P00047000 P 12/20/14 47.0 9.55 11.90
BK 141220P00048000 P 12/20/14 48.0 10.60 12.35
BK 150117C00013000 C 01/17/15 13.0 22.45 24.40
BK 150117C00015000 C 01/17/15 15.0 20.45 22.35
BK 150117C00018000 C 01/17/15 18.0 17.70 19.30
BK 150117C00019000 C 01/17/15 19.0 15.70 19.80
BK 150117C00020000 C 01/17/15 20.0 14.70 18.85
BK 150117C00021000 C 01/17/15 21.0 13.70 17.85
BK 150117C00022000 C 01/17/15 22.0 13.70 15.35
BK 150117C00024000 C 01/17/15 24.0 10.75 14.85
BK 150117C00025000 C 01/17/15 25.0 10.75 12.30
BK 150117C00026000 C 01/17/15 26.0 10.05 11.55
BK 150117C00027000 C 01/17/15 27.0 9.10 10.45
BK 150117C00028000 C 01/17/15 28.0 8.15 9.55
BK 150117C00029000 C 01/17/15 29.0 7.15 8.50
BK 150117C00030000 C 01/17/15 30.0 6.55 7.40
BK 150117C00031000 C 01/17/15 31.0 5.60 6.55
BK 150117C00032000 C 01/17/15 32.0 4.65 5.50
BK 150117C00033000 C 01/17/15 33.0 3.70 4.55
BK 150117C00034000 C 01/17/15 34.0 3.20 3.70
BK 150117C00035000 C 01/17/15 35.0 2.79 2.89
BK 150117C00036000 C 01/17/15 36.0 1.92 2.17
BK 150117C00037000 C 01/17/15 37.0 1.37 1.54
BK 150117C00038000 C 01/17/15 38.0 0.94 1.04
BK 150117C00039000 C 01/17/15 39.0 0.58 0.66
BK 150117C00040000 C 01/17/15 40.0 0.37 0.41
BK 150117C00041000 C 01/17/15 41.0 0.09 0.30
BK 150117C00042000 C 01/17/15 42.0 0.03 0.23
BK 150117C00043000 C 01/17/15 43.0 0.03 0.18
BK 150117C00044000 C 01/17/15 44.0 0.01 0.16
BK 150117C00045000 C 01/17/15 45.0 0.00 0.13
BK 150117C00046000 C 01/17/15 46.0 0.00 0.11
BK 150117C00047000 C 01/17/15 47.0 0.00 0.07
BK 150117C00048000 C 01/17/15 48.0 0.00 0.06
BK 150117C00049000 C 01/17/15 49.0 0.00 0.06
BK 150117P00013000 P 01/17/15 13.0 0.01 0.03
BK 150117P00015000 P 01/17/15 15.0 0.00 0.04
BK 150117P00018000 P 01/17/15 18.0 0.00 0.06
BK 150117P00019000 P 01/17/15 19.0 0.00 0.07
BK 150117P00020000 P 01/17/15 20.0 0.01 0.09
BK 150117P00021000 P 01/17/15 21.0 0.01 0.11
BK 150117P00022000 P 01/17/15 22.0 0.01 0.12
BK 150117P00024000 P 01/17/15 24.0 0.01 0.18
BK 150117P00025000 P 01/17/15 25.0 0.05 0.22
BK 150117P00026000 P 01/17/15 26.0 0.03 0.23
BK 150117P00027000 P 01/17/15 27.0 0.05 0.26
BK 150117P00028000 P 01/17/15 28.0 0.06 0.27
BK 150117P00029000 P 01/17/15 29.0 0.09 0.30
BK 150117P00030000 P 01/17/15 30.0 0.15 0.35
BK 150117P00031000 P 01/17/15 31.0 0.19 0.34
BK 150117P00032000 P 01/17/15 32.0 0.27 0.45
BK 150117P00033000 P 01/17/15 33.0 0.35 0.58
BK 150117P00034000 P 01/17/15 34.0 0.48 0.60
BK 150117P00035000 P 01/17/15 35.0 0.67 0.84
BK 150117P00036000 P 01/17/15 36.0 0.95 1.08
BK 150117P00037000 P 01/17/15 37.0 1.32 1.39
BK 150117P00038000 P 01/17/15 38.0 1.82 2.39
BK 150117P00039000 P 01/17/15 39.0 2.42 2.83
BK 150117P00040000 P 01/17/15 40.0 3.15 3.85
BK 150117P00041000 P 01/17/15 41.0 4.00 4.65
BK 150117P00042000 P 01/17/15 42.0 4.90 5.50
BK 150117P00043000 P 01/17/15 43.0 5.80 6.85
BK 150117P00044000 P 01/17/15 44.0 6.80 8.00
BK 150117P00045000 P 01/17/15 45.0 7.75 9.05
BK 150117P00046000 P 01/17/15 46.0 8.75 10.00
BK 150117P00047000 P 01/17/15 47.0 9.75 11.00
BK 150117P00048000 P 01/17/15 48.0 10.50 12.60
BK 150117P00049000 P 01/17/15 49.0 11.70 13.35
BK 150320C00018000 C 03/20/15 18.0 17.70 20.55
BK 150320C00019000 C 03/20/15 19.0 16.10 19.15
BK 150320C00020000 C 03/20/15 20.0 15.15 18.60
BK 150320C00021000 C 03/20/15 21.0 14.65 16.75
BK 150320C00023000 C 03/20/15 23.0 12.75 14.75
BK 150320C00024000 C 03/20/15 24.0 11.80 13.50
BK 150320C00025000 C 03/20/15 25.0 10.80 12.55
BK 150320C00026000 C 03/20/15 26.0 10.10 11.85
BK 150320C00027000 C 03/20/15 27.0 9.25 10.35
BK 150320C00028000 C 03/20/15 28.0 8.30 9.50
BK 150320C00029000 C 03/20/15 29.0 7.60 8.45
BK 150320C00030000 C 03/20/15 30.0 6.60 7.50
BK 150320C00031000 C 03/20/15 31.0 5.70 6.55
BK 150320C00032000 C 03/20/15 32.0 4.80 5.65
BK 150320C00033000 C 03/20/15 33.0 3.95 4.80
BK 150320C00034000 C 03/20/15 34.0 3.20 4.00
BK 150320C00035000 C 03/20/15 35.0 3.05 3.20
BK 150320C00036000 C 03/20/15 36.0 1.96 2.54
BK 150320C00037000 C 03/20/15 37.0 1.84 1.96
BK 150320C00038000 C 03/20/15 38.0 1.04 1.53
BK 150320C00039000 C 03/20/15 39.0 0.72 1.14
BK 150320C00040000 C 03/20/15 40.0 0.47 0.80
BK 150320C00041000 C 03/20/15 41.0 0.27 0.52
BK 150320C00042000 C 03/20/15 42.0 0.16 0.41
BK 150320C00043000 C 03/20/15 43.0 0.08 0.32
BK 150320C00044000 C 03/20/15 44.0 0.02 0.27
BK 150320C00045000 C 03/20/15 45.0 0.06 0.25
BK 150320C00046000 C 03/20/15 46.0 0.04 0.23
BK 150320C00047000 C 03/20/15 47.0 0.02 0.21
BK 150320C00048000 C 03/20/15 48.0 0.01 0.17
BK 150320C00049000 C 03/20/15 49.0 0.01 0.14
BK 150320C00050000 C 03/20/15 50.0 0.00 0.11
BK 150320P00018000 P 03/20/15 18.0 0.01 0.12
BK 150320P00019000 P 03/20/15 19.0 0.01 0.14
BK 150320P00020000 P 03/20/15 20.0 0.02 0.18
BK 150320P00021000 P 03/20/15 21.0 0.03 0.22
BK 150320P00023000 P 03/20/15 23.0 0.06 0.25
BK 150320P00024000 P 03/20/15 24.0 0.01 0.25
BK 150320P00025000 P 03/20/15 25.0 0.04 0.27
BK 150320P00026000 P 03/20/15 26.0 0.07 0.30
BK 150320P00027000 P 03/20/15 27.0 0.11 0.35
BK 150320P00028000 P 03/20/15 28.0 0.16 0.40
BK 150320P00029000 P 03/20/15 29.0 0.24 0.41
BK 150320P00030000 P 03/20/15 30.0 0.31 0.52
BK 150320P00031000 P 03/20/15 31.0 0.42 0.64
BK 150320P00032000 P 03/20/15 32.0 0.55 0.77
BK 150320P00033000 P 03/20/15 33.0 0.68 1.01
BK 150320P00034000 P 03/20/15 34.0 0.88 1.27
BK 150320P00035000 P 03/20/15 35.0 1.13 1.39
BK 150320P00036000 P 03/20/15 36.0 1.48 1.74
BK 150320P00037000 P 03/20/15 37.0 1.90 2.04
BK 150320P00038000 P 03/20/15 38.0 2.40 2.76
BK 150320P00039000 P 03/20/15 39.0 3.00 3.35
BK 150320P00040000 P 03/20/15 40.0 3.65 4.45
BK 150320P00041000 P 03/20/15 41.0 4.45 5.30
BK 150320P00042000 P 03/20/15 42.0 5.30 6.10
BK 150320P00043000 P 03/20/15 43.0 6.15 7.00
BK 150320P00044000 P 03/20/15 44.0 7.10 7.90
BK 150320P00045000 P 03/20/15 45.0 8.00 9.25
BK 150320P00046000 P 03/20/15 46.0 9.00 10.25
BK 150320P00047000 P 03/20/15 47.0 9.80 11.65
BK 150320P00048000 P 03/20/15 48.0 10.55 12.50
BK 150320P00049000 P 03/20/15 49.0 11.45 13.80
BK 150320P00050000 P 03/20/15 50.0 12.85 14.40
BK 150619C00019000 C 06/19/15 19.0 16.70 18.35
BK 150619C00020000 C 06/19/15 20.0 15.60 17.30
BK 150619C00021000 C 06/19/15 21.0 14.65 16.35
BK 150619C00023000 C 06/19/15 23.0 12.75 14.35
BK 150619C00024000 C 06/19/15 24.0 11.80 13.30
BK 150619C00025000 C 06/19/15 25.0 10.80 12.40
BK 150619C00026000 C 06/19/15 26.0 10.05 11.65
BK 150619C00027000 C 06/19/15 27.0 9.60 10.40
BK 150619C00028000 C 06/19/15 28.0 8.65 9.45
BK 150619C00029000 C 06/19/15 29.0 7.65 8.50
BK 150619C00030000 C 06/19/15 30.0 6.70 7.60
BK 150619C00031000 C 06/19/15 31.0 5.80 6.80
BK 150619C00032000 C 06/19/15 32.0 4.95 5.95
BK 150619C00033000 C 06/19/15 33.0 4.20 5.10
BK 150619C00034000 C 06/19/15 34.0 3.50 4.40
BK 150619C00035000 C 06/19/15 35.0 3.40 3.70
BK 150619C00036000 C 06/19/15 36.0 2.88 3.05
BK 150619C00037000 C 06/19/15 37.0 1.95 2.51
BK 150619C00038000 C 06/19/15 38.0 1.52 2.06
BK 150619C00039000 C 06/19/15 39.0 1.16 1.54
BK 150619C00040000 C 06/19/15 40.0 0.86 1.21
BK 150619C00041000 C 06/19/15 41.0 0.61 0.96
BK 150619C00042000 C 06/19/15 42.0 0.44 0.77
BK 150619C00043000 C 06/19/15 43.0 0.28 0.69
BK 150619C00044000 C 06/19/15 44.0 0.14 0.56
BK 150619C00045000 C 06/19/15 45.0 0.08 0.49
BK 150619C00046000 C 06/19/15 46.0 0.00 0.50
BK 150619C00047000 C 06/19/15 47.0 0.00 0.25
BK 150619C00048000 C 06/19/15 48.0 0.00 0.25
BK 150619C00049000 C 06/19/15 49.0 0.00 0.25
BK 150619P00019000 P 06/19/15 19.0 0.00 0.25
BK 150619P00020000 P 06/19/15 20.0 0.00 0.25
BK 150619P00021000 P 06/19/15 21.0 0.01 0.39
BK 150619P00023000 P 06/19/15 23.0 0.05 0.47
BK 150619P00024000 P 06/19/15 24.0 0.09 0.50
BK 150619P00025000 P 06/19/15 25.0 0.13 0.50
BK 150619P00026000 P 06/19/15 26.0 0.20 0.56
BK 150619P00027000 P 06/19/15 27.0 0.26 0.61
BK 150619P00028000 P 06/19/15 28.0 0.28 0.71
BK 150619P00029000 P 06/19/15 29.0 0.42 0.85
BK 150619P00030000 P 06/19/15 30.0 0.55 1.00
BK 150619P00031000 P 06/19/15 31.0 0.69 1.13
BK 150619P00032000 P 06/19/15 32.0 0.91 1.34
BK 150619P00033000 P 06/19/15 33.0 1.11 1.60
BK 150619P00034000 P 06/19/15 34.0 1.39 1.60
BK 150619P00035000 P 06/19/15 35.0 1.72 2.29
BK 150619P00036000 P 06/19/15 36.0 2.09 2.77
BK 150619P00037000 P 06/19/15 37.0 2.53 2.81
BK 150619P00038000 P 06/19/15 38.0 3.05 3.90
BK 150619P00039000 P 06/19/15 39.0 3.60 4.55
BK 150619P00040000 P 06/19/15 40.0 4.25 5.30
BK 150619P00041000 P 06/19/15 41.0 5.00 6.05
BK 150619P00042000 P 06/19/15 42.0 5.75 6.80
BK 150619P00043000 P 06/19/15 43.0 6.60 7.65
BK 150619P00044000 P 06/19/15 44.0 7.45 8.50
BK 150619P00045000 P 06/19/15 45.0 8.35 9.40
BK 150619P00046000 P 06/19/15 46.0 9.10 10.30
BK 150619P00047000 P 06/19/15 47.0 10.20 11.20
BK 150619P00048000 P 06/19/15 48.0 11.00 13.25
BK 150619P00049000 P 06/19/15 49.0 12.05 13.70
BK 160115C00018000 C 01/15/16 18.0 16.80 20.00
BK 160115C00020000 C 01/15/16 20.0 14.80 18.00
BK 160115C00023000 C 01/15/16 23.0 12.00 15.10
BK 160115C00025000 C 01/15/16 25.0 11.60 12.40
BK 160115C00028000 C 01/15/16 28.0 8.70 9.80
BK 160115C00030000 C 01/15/16 30.0 6.90 8.35
BK 160115C00032000 C 01/15/16 32.0 5.50 6.55
BK 160115C00035000 C 01/15/16 35.0 3.50 4.75
BK 160115C00037000 C 01/15/16 37.0 2.60 3.45
BK 160115C00040000 C 01/15/16 40.0 1.97 2.12
BK 160115C00042000 C 01/15/16 42.0 1.00 1.66
BK 160115C00045000 C 01/15/16 45.0 0.35 1.28
BK 160115C00047000 C 01/15/16 47.0 0.10 1.07
BK 160115C00050000 C 01/15/16 50.0 0.08 0.86
BK 160115P00018000 P 01/15/16 18.0 0.02 0.48
BK 160115P00020000 P 01/15/16 20.0 0.11 0.59
BK 160115P00023000 P 01/15/16 23.0 0.27 0.80
BK 160115P00025000 P 01/15/16 25.0 0.50 0.79
BK 160115P00028000 P 01/15/16 28.0 0.57 1.31
BK 160115P00030000 P 01/15/16 30.0 1.06 1.97
BK 160115P00032000 P 01/15/16 32.0 1.58 2.51
BK 160115P00035000 P 01/15/16 35.0 2.80 3.55
BK 160115P00037000 P 01/15/16 37.0 3.45 4.40
BK 160115P00040000 P 01/15/16 40.0 5.10 6.45
BK 160115P00042000 P 01/15/16 42.0 6.55 7.95
BK 160115P00045000 P 01/15/16 45.0 9.00 10.40
BK 160115P00047000 P 01/15/16 47.0 10.95 12.15
BK 160115P00050000 P 01/15/16 50.0 13.10 14.95

OPRA data is delayed 15 minutes.